Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 77.57 | 82.10 | 77.57 | 81.98 | 414,646 | +4.40(+5.68%) |
Jan 30, 2023 | 78.34 | 79.09 | 77.32 | 77.57 | 123,623 | -1.61(-2.03%) |
Jan 27, 2023 | 78.71 | 79.57 | 78.28 | 79.18 | 122,807 | +0.40(+0.50%) |
Jan 26, 2023 | 79.82 | 79.82 | 77.89 | 78.79 | 129,476 | -0.24(-0.30%) |
Jan 25, 2023 | 79.19 | 79.57 | 77.88 | 79.03 | 134,354 | -1.16(-1.44%) |
Jan 24, 2023 | 79.25 | 80.65 | 78.81 | 80.18 | 91,846 | -0.06(-0.07%) |
Jan 23, 2023 | 79.30 | 80.71 | 79.29 | 80.24 | 108,801 | +0.91(+1.15%) |
Jan 20, 2023 | 78.76 | 79.41 | 77.43 | 79.33 | 190,996 | +1.25(+1.61%) |
Jan 19, 2023 | 77.85 | 78.44 | 77.14 | 78.08 | 143,808 | -0.61(-0.78%) |
Jan 18, 2023 | 79.85 | 81.02 | 78.12 | 78.69 | 164,576 | -0.97(-1.21%) |
Jan 17, 2023 | 80.48 | 81.46 | 79.37 | 79.66 | 191,281 | -0.89(-1.10%) |
Jan 13, 2023 | 79.13 | 81.03 | 78.48 | 80.55 | 159,260 | +0.76(+0.95%) |
Jan 12, 2023 | 79.45 | 80.02 | 77.91 | 79.79 | 158,516 | +1.64(+2.10%) |
Jan 11, 2023 | 77.55 | 78.51 | 77.15 | 78.15 | 176,564 | +1.17(+1.51%) |
Jan 10, 2023 | 75.01 | 77.02 | 74.95 | 76.98 | 118,052 | +1.88(+2.50%) |
Jan 09, 2023 | 75.51 | 76.54 | 75.00 | 75.11 | 101,048 | +0.49(+0.66%) |
Jan 06, 2023 | 73.01 | 75.20 | 72.32 | 74.61 | 127,748 | +2.67(+3.71%) |
Jan 05, 2023 | 71.86 | 72.46 | 70.87 | 71.95 | 145,175 | -0.39(-0.53%) |
Jan 04, 2023 | 72.69 | 73.21 | 71.69 | 72.33 | 166,799 | +0.53(+0.74%) |
Jan 03, 2023 | 73.80 | 74.19 | 71.13 | 71.80 | 378,344 | -1.12(-1.53%) |
Dec 30, 2022 | 72.72 | 73.34 | 72.30 | 72.91 | 130,649 | -0.57(-0.78%) |
Dec 29, 2022 | 72.27 | 74.05 | 72.27 | 73.49 | 117,902 | +1.93(+2.69%) |
Dec 28, 2022 | 72.43 | 73.02 | 71.39 | 71.56 | 121,467 | -0.81(-1.12%) |
Dec 27, 2022 | 72.55 | 72.65 | 71.73 | 72.37 | 98,422 | +0.26(+0.36%) |
Dec 23, 2022 | 71.39 | 72.12 | 71.26 | 72.11 | 95,040 | +0.24(+0.33%) |
Dec 22, 2022 | 72.21 | 73.04 | 70.26 | 71.88 | 140,512 | -1.30(-1.78%) |
Dec 21, 2022 | 71.84 | 73.70 | 71.48 | 73.18 | 140,323 | +1.95(+2.73%) |
Dec 20, 2022 | 71.48 | 72.08 | 71.07 | 71.24 | 167,650 | -0.19(-0.26%) |
Dec 19, 2022 | 73.22 | 73.55 | 71.00 | 71.42 | 164,045 | -1.83(-2.49%) |
Dec 16, 2022 | 73.95 | 74.66 | 71.93 | 73.25 | 443,537 | -1.81(-2.41%) |
Dec 15, 2022 | 76.65 | 77.07 | 74.89 | 75.06 | 291,122 | -2.78(-3.57%) |
Dec 14, 2022 | 77.16 | 78.61 | 76.71 | 77.84 | 374,575 | +0.50(+0.65%) |
Dec 13, 2022 | 76.96 | 77.93 | 75.71 | 77.33 | 335,094 | +2.33(+3.10%) |
Dec 12, 2022 | 74.55 | 75.02 | 73.39 | 75.01 | 239,861 | +0.68(+0.91%) |
Dec 09, 2022 | 73.12 | 74.64 | 72.80 | 74.33 | 217,006 | +0.76(+1.03%) |
Dec 08, 2022 | 74.16 | 74.74 | 73.08 | 73.57 | 163,291 | -0.11(-0.15%) |
Dec 07, 2022 | 73.24 | 74.65 | 72.70 | 73.68 | 176,635 | +0.39(+0.54%) |
Dec 06, 2022 | 75.50 | 75.56 | 73.01 | 73.28 | 222,944 | -1.94(-2.58%) |
Dec 05, 2022 | 75.98 | 75.98 | 74.63 | 75.23 | 213,441 | -1.50(-1.95%) |
Dec 02, 2022 | 74.11 | 77.29 | 73.78 | 76.72 | 214,484 | +1.49(+1.98%) |
Dec 01, 2022 | 75.03 | 75.50 | 73.19 | 75.24 | 614,553 | +0.77(+1.03%) |
Nov 30, 2022 | 72.58 | 74.94 | 71.33 | 74.47 | 346,309 | +1.78(+2.45%) |
Nov 29, 2022 | 72.70 | 73.15 | 72.08 | 72.68 | 186,869 | +0.27(+0.37%) |
Nov 28, 2022 | 74.17 | 74.36 | 71.91 | 72.42 | 315,756 | -2.36(-3.16%) |
Nov 25, 2022 | 74.47 | 75.07 | 73.99 | 74.78 | 112,241 | +0.22(+0.29%) |
Nov 23, 2022 | 75.38 | 75.87 | 74.08 | 74.57 | 172,208 | -0.96(-1.27%) |
Nov 22, 2022 | 75.12 | 75.92 | 74.89 | 75.52 | 164,594 | +0.94(+1.25%) |
Nov 21, 2022 | 76.94 | 77.36 | 74.25 | 74.58 | 241,682 | -3.27(-4.20%) |
Nov 18, 2022 | 76.70 | 77.87 | 76.00 | 77.86 | 353,783 | +2.69(+3.58%) |
Nov 17, 2022 | 73.78 | 75.24 | 73.25 | 75.17 | 281,782 | +0.10(+0.13%) |
Nov 16, 2022 | 76.16 | 76.16 | 74.16 | 75.07 | 206,238 | -1.91(-2.48%) |
Nov 15, 2022 | 77.64 | 78.24 | 75.83 | 76.98 | 246,618 | +0.41(+0.54%) |
Nov 14, 2022 | 75.54 | 77.70 | 74.46 | 76.57 | 230,309 | +0.17(+0.22%) |
Nov 11, 2022 | 75.64 | 77.80 | 75.31 | 76.40 | 342,779 | +0.96(+1.27%) |
Nov 10, 2022 | 70.07 | 76.44 | 69.46 | 75.44 | 413,006 | +9.83(+14.99%) |
Nov 09, 2022 | 65.40 | 66.66 | 64.88 | 65.61 | 329,961 | -0.44(-0.67%) |
Nov 08, 2022 | 66.34 | 67.94 | 65.68 | 66.05 | 222,096 | -0.16(-0.24%) |
Nov 07, 2022 | 65.87 | 66.33 | 64.84 | 66.21 | 135,220 | +0.90(+1.37%) |
Nov 04, 2022 | 65.35 | 65.65 | 64.37 | 65.31 | 187,185 | +1.17(+1.83%) |
Nov 03, 2022 | 62.98 | 64.55 | 62.38 | 64.14 | 143,198 | -0.02(-0.03%) |
Nov 02, 2022 | 65.77 | 67.36 | 64.07 | 64.16 | 190,087 | -2.13(-3.21%) |
Nov 01, 2022 | 66.30 | 66.48 | 65.33 | 66.29 | 203,697 | +0.98(+1.49%) |
Oct 31, 2022 | 64.19 | 65.53 | 63.51 | 65.31 | 526,868 | +0.95(+1.47%) |
Oct 28, 2022 | 64.26 | 64.95 | 63.11 | 64.37 | 245,606 | +0.51(+0.80%) |
Oct 27, 2022 | 63.99 | 65.12 | 63.49 | 63.86 | 237,264 | +0.50(+0.79%) |
Oct 26, 2022 | 62.55 | 64.80 | 61.83 | 63.35 | 252,958 | +1.53(+2.47%) |
Oct 25, 2022 | 60.03 | 62.05 | 59.64 | 61.83 | 247,198 | +1.74(+2.90%) |
Oct 24, 2022 | 60.34 | 60.82 | 59.37 | 60.08 | 221,942 | +0.13(+0.21%) |
Oct 21, 2022 | 58.40 | 60.03 | 57.62 | 59.95 | 296,132 | +2.03(+3.50%) |
Oct 20, 2022 | 59.44 | 59.94 | 57.70 | 57.92 | 217,450 | -1.21(-2.05%) |
Oct 19, 2022 | 59.80 | 60.26 | 58.63 | 59.14 | 213,430 | -1.50(-2.47%) |
Oct 18, 2022 | 61.35 | 62.10 | 59.90 | 60.63 | 247,310 | +1.00(+1.69%) |
Oct 17, 2022 | 59.51 | 60.09 | 59.16 | 59.63 | 296,267 | +1.55(+2.66%) |
Oct 14, 2022 | 60.41 | 60.90 | 57.83 | 58.08 | 211,823 | -2.02(-3.36%) |
Oct 13, 2022 | 56.81 | 60.12 | 55.88 | 60.10 | 333,451 | +1.86(+3.20%) |
Oct 12, 2022 | 59.81 | 59.81 | 57.95 | 58.24 | 190,485 | -1.42(-2.38%) |
Oct 11, 2022 | 59.61 | 60.65 | 58.92 | 59.66 | 157,891 | -0.02(-0.03%) |
Oct 10, 2022 | 59.54 | 60.19 | 59.06 | 59.68 | 140,893 | +0.39(+0.66%) |
Oct 07, 2022 | 60.56 | 60.72 | 58.88 | 59.28 | 208,081 | -1.92(-3.14%) |
Oct 06, 2022 | 61.32 | 62.15 | 60.84 | 61.20 | 156,677 | -0.58(-0.94%) |
Oct 05, 2022 | 61.02 | 62.11 | 60.26 | 61.79 | 218,818 | -0.60(-0.96%) |
Oct 04, 2022 | 60.24 | 62.42 | 59.92 | 62.39 | 243,542 | +3.50(+5.94%) |
Oct 03, 2022 | 58.15 | 59.43 | 58.09 | 58.89 | 338,726 | +1.58(+2.75%) |
Sep 30, 2022 | 58.78 | 59.49 | 57.21 | 57.31 | 245,539 | -1.29(-2.20%) |
Sep 29, 2022 | 58.75 | 58.76 | 57.53 | 58.60 | 203,105 | -1.18(-1.98%) |
Sep 28, 2022 | 58.47 | 60.22 | 58.07 | 59.79 | 224,984 | +1.82(+3.14%) |
Sep 27, 2022 | 58.94 | 59.49 | 57.32 | 57.96 | 204,360 | -0.11(-0.19%) |
Sep 26, 2022 | 57.86 | 59.23 | 57.56 | 58.07 | 243,810 | -0.03(-0.05%) |
Sep 23, 2022 | 59.53 | 59.82 | 57.04 | 58.10 | 271,632 | -2.24(-3.71%) |
Sep 22, 2022 | 61.37 | 61.49 | 60.09 | 60.34 | 311,748 | -1.43(-2.31%) |
Sep 21, 2022 | 62.16 | 63.37 | 61.44 | 61.77 | 243,047 | +0.25(+0.40%) |
Sep 20, 2022 | 61.83 | 61.83 | 60.80 | 61.52 | 129,005 | -1.11(-1.78%) |
Sep 19, 2022 | 60.59 | 62.82 | 60.59 | 62.63 | 147,826 | +1.25(+2.04%) |
Sep 16, 2022 | 61.04 | 61.57 | 60.37 | 61.38 | 539,557 | -0.45(-0.73%) |
Sep 15, 2022 | 61.88 | 62.75 | 61.63 | 61.84 | 170,143 | -0.49(-0.78%) |
Sep 14, 2022 | 62.33 | 62.38 | 61.28 | 62.32 | 165,306 | +0.10(+0.16%) |
Sep 13, 2022 | 63.86 | 64.22 | 61.76 | 62.23 | 243,452 | -3.06(-4.68%) |
Sep 12, 2022 | 64.44 | 65.29 | 64.08 | 65.28 | 221,300 | +1.20(+1.87%) |
Sep 09, 2022 | 61.99 | 64.22 | 61.99 | 64.08 | 231,452 | +2.49(+4.04%) |
Sep 08, 2022 | 60.34 | 61.62 | 59.89 | 61.60 | 175,874 | +0.57(+0.93%) |
Sep 07, 2022 | 59.45 | 61.09 | 59.28 | 61.03 | 162,465 | +1.69(+2.85%) |
Sep 06, 2022 | 60.18 | 60.18 | 58.36 | 59.34 | 173,242 | -0.74(-1.23%) |
Sep 02, 2022 | 62.07 | 62.07 | 59.70 | 60.07 | 145,423 | -1.16(-1.89%) |
Sep 01, 2022 | 60.96 | 61.32 | 59.82 | 61.23 | 169,767 | -0.05(-0.08%) |
Aug 31, 2022 | 62.22 | 62.37 | 61.06 | 61.28 | 136,664 | -1.01(-1.62%) |
Aug 30, 2022 | 63.94 | 64.02 | 61.85 | 62.29 | 86,301 | -1.28(-2.01%) |
Aug 29, 2022 | 63.05 | 64.37 | 62.17 | 63.57 | 186,304 | +0.41(+0.65%) |
Aug 26, 2022 | 66.76 | 67.07 | 63.09 | 63.16 | 203,082 | -3.66(-5.47%) |
Aug 25, 2022 | 66.06 | 66.92 | 65.94 | 66.81 | 107,136 | +1.07(+1.63%) |
Aug 24, 2022 | 65.49 | 66.37 | 65.36 | 65.74 | 102,134 | +0.50(+0.77%) |
Aug 23, 2022 | 66.21 | 67.03 | 65.19 | 65.24 | 173,603 | -1.26(-1.89%) |
Aug 22, 2022 | 66.77 | 67.02 | 66.18 | 66.50 | 214,142 | -1.31(-1.93%) |
Aug 19, 2022 | 69.12 | 69.12 | 67.42 | 67.81 | 204,258 | -2.00(-2.87%) |
Aug 18, 2022 | 69.22 | 70.06 | 69.22 | 69.81 | 147,821 | +0.69(+1.00%) |
Aug 17, 2022 | 68.97 | 69.86 | 68.34 | 69.12 | 172,711 | -1.04(-1.48%) |
Aug 16, 2022 | 70.01 | 70.66 | 69.45 | 70.16 | 173,498 | -0.61(-0.86%) |
Aug 15, 2022 | 68.62 | 71.07 | 68.43 | 70.77 | 234,979 | +1.13(+1.62%) |
Aug 12, 2022 | 67.80 | 69.86 | 67.16 | 69.64 | 288,274 | +1.95(+2.87%) |
Aug 11, 2022 | 68.87 | 70.35 | 67.56 | 67.70 | 471,241 | -2.07(-2.97%) |
Aug 10, 2022 | 68.59 | 69.79 | 67.96 | 69.77 | 186,736 | +3.02(+4.52%) |
Aug 09, 2022 | 67.60 | 67.60 | 66.02 | 66.75 | 166,111 | -0.87(-1.29%) |
Aug 08, 2022 | 67.88 | 68.75 | 67.12 | 67.63 | 198,220 | +0.39(+0.58%) |
Aug 05, 2022 | 66.50 | 67.81 | 66.27 | 67.24 | 173,796 | -0.02(-0.03%) |
Aug 04, 2022 | 65.83 | 67.27 | 65.68 | 67.26 | 145,132 | +1.42(+2.16%) |
Aug 03, 2022 | 65.92 | 66.41 | 64.75 | 65.83 | 124,040 | +0.80(+1.22%) |
Aug 02, 2022 | 65.41 | 65.83 | 64.75 | 65.04 | 143,972 | -0.73(-1.11%) |
Aug 01, 2022 | 64.01 | 66.44 | 63.38 | 65.76 | 133,464 | +1.00(+1.55%) |
Jul 29, 2022 | 64.05 | 65.18 | 63.91 | 64.76 | 221,194 | +1.12(+1.76%) |
Jul 28, 2022 | 62.81 | 64.25 | 62.81 | 63.64 | 238,173 | +1.15(+1.84%) |
Jul 27, 2022 | 61.49 | 62.73 | 61.24 | 62.49 | 98,582 | +1.00(+1.63%) |
Jul 26, 2022 | 60.86 | 61.83 | 60.86 | 61.49 | 101,867 | +0.21(+0.34%) |
Jul 25, 2022 | 61.26 | 61.91 | 59.98 | 61.28 | 128,868 | +0.48(+0.79%) |
Jul 22, 2022 | 62.38 | 62.61 | 60.70 | 60.80 | 252,762 | -1.38(-2.21%) |
Jul 21, 2022 | 60.97 | 62.23 | 60.61 | 62.18 | 109,131 | +0.87(+1.43%) |
Jul 20, 2022 | 60.71 | 61.62 | 60.43 | 61.30 | 136,347 | +0.80(+1.32%) |
Jul 19, 2022 | 58.65 | 60.75 | 58.65 | 60.51 | 130,582 | +2.75(+4.76%) |
Jul 18, 2022 | 58.42 | 59.09 | 57.37 | 57.75 | 212,896 | +0.21(+0.36%) |
Jul 15, 2022 | 57.26 | 57.62 | 56.08 | 57.55 | 184,835 | +1.29(+2.29%) |
Jul 14, 2022 | 55.50 | 56.43 | 54.63 | 56.26 | 112,308 | -0.45(-0.80%) |
Jul 13, 2022 | 56.04 | 56.86 | 55.19 | 56.71 | 220,450 | -0.55(-0.96%) |
Jul 12, 2022 | 57.04 | 58.45 | 56.94 | 57.26 | 121,487 | +0.04(+0.07%) |
Jul 11, 2022 | 58.19 | 58.20 | 56.95 | 57.22 | 93,654 | -1.43(-2.45%) |
Jul 08, 2022 | 59.37 | 59.74 | 58.41 | 58.66 | 121,357 | -0.76(-1.27%) |
Jul 07, 2022 | 58.38 | 59.51 | 57.82 | 59.41 | 127,095 | +1.73(+3.00%) |
Jul 06, 2022 | 58.23 | 58.42 | 56.45 | 57.69 | 210,614 | -0.77(-1.31%) |
Jul 05, 2022 | 56.81 | 58.55 | 56.37 | 58.45 | 307,738 | +0.27(+0.46%) |
Jul 01, 2022 | 57.58 | 59.11 | 56.98 | 58.19 | 246,796 | +0.26(+0.44%) |
Jun 30, 2022 | 55.99 | 57.98 | 55.70 | 57.93 | 208,398 | +1.25(+2.20%) |
Jun 29, 2022 | 57.66 | 57.72 | 55.60 | 56.68 | 174,615 | -1.12(-1.94%) |
Jun 28, 2022 | 60.31 | 60.88 | 57.79 | 57.80 | 453,233 | -2.10(-3.51%) |
Jun 27, 2022 | 60.48 | 60.77 | 59.57 | 59.91 | 153,743 | +0.05(+0.08%) |
Jun 24, 2022 | 58.52 | 59.99 | 58.52 | 59.86 | 295,328 | +1.83(+3.15%) |
Jun 23, 2022 | 58.20 | 58.51 | 56.75 | 58.03 | 155,270 | -0.19(-0.32%) |
Jun 22, 2022 | 56.88 | 58.54 | 56.88 | 58.22 | 190,099 | +0.02(+0.03%) |
Jun 21, 2022 | 58.85 | 59.20 | 57.75 | 58.20 | 209,444 | +0.34(+0.59%) |
Jun 17, 2022 | 58.89 | 59.25 | 57.58 | 57.85 | 334,515 | -0.26(-0.44%) |
Jun 16, 2022 | 60.80 | 60.80 | 57.82 | 58.11 | 205,697 | -4.45(-7.11%) |
Jun 15, 2022 | 61.51 | 63.81 | 61.23 | 62.56 | 238,316 | +1.94(+3.20%) |
Jun 14, 2022 | 60.51 | 61.29 | 59.88 | 60.62 | 206,722 | -0.18(-0.29%) |
Jun 13, 2022 | 62.71 | 63.19 | 60.26 | 60.79 | 237,410 | -3.87(-5.98%) |
Jun 10, 2022 | 64.93 | 65.49 | 64.05 | 64.66 | 132,200 | -1.58(-2.38%) |
Jun 09, 2022 | 66.82 | 67.55 | 66.20 | 66.24 | 140,578 | -0.95(-1.41%) |
Jun 08, 2022 | 69.01 | 69.28 | 66.63 | 67.19 | 133,401 | -2.18(-3.14%) |
Jun 07, 2022 | 67.81 | 69.52 | 67.48 | 69.37 | 149,230 | +0.89(+1.30%) |
Jun 06, 2022 | 68.08 | 68.56 | 67.26 | 68.48 | 293,974 | +1.44(+2.15%) |
Jun 03, 2022 | 66.69 | 67.34 | 66.09 | 67.04 | 178,422 | -0.29(-0.44%) |
Jun 02, 2022 | 66.36 | 67.75 | 66.23 | 67.33 | 133,568 | +1.46(+2.22%) |
Jun 01, 2022 | 66.60 | 67.29 | 64.97 | 65.87 | 184,565 | -0.48(-0.72%) |
May 31, 2022 | 68.48 | 69.27 | 65.99 | 66.35 | 453,961 | -2.99(-4.31%) |
May 27, 2022 | 67.57 | 69.50 | 67.53 | 69.34 | 478,197 | +1.10(+1.61%) |
May 26, 2022 | 64.99 | 69.35 | 64.90 | 68.24 | 753,352 | +4.59(+7.20%) |
May 25, 2022 | 62.13 | 64.41 | 62.13 | 63.66 | 345,205 | +1.58(+2.54%) |
May 24, 2022 | 61.81 | 62.33 | 60.08 | 62.08 | 256,606 | -0.04(-0.06%) |
May 23, 2022 | 62.54 | 62.54 | 61.10 | 62.12 | 292,060 | +0.59(+0.96%) |
May 20, 2022 | 62.56 | 62.56 | 60.52 | 61.53 | 551,836 | -0.22(-0.35%) |
May 19, 2022 | 60.73 | 62.69 | 60.73 | 61.75 | 205,178 | +0.54(+0.88%) |
May 18, 2022 | 62.82 | 63.57 | 60.72 | 61.21 | 268,045 | -2.32(-3.66%) |
May 17, 2022 | 62.25 | 63.70 | 61.67 | 63.53 | 147,417 | +2.54(+4.16%) |
May 16, 2022 | 60.74 | 61.87 | 59.59 | 60.99 | 207,581 | +0.07(+0.11%) |
May 13, 2022 | 60.85 | 61.80 | 60.07 | 60.92 | 305,329 | +0.70(+1.15%) |
May 12, 2022 | 59.49 | 60.73 | 58.71 | 60.23 | 378,193 | +0.42(+0.70%) |
May 11, 2022 | 60.96 | 62.75 | 59.75 | 59.81 | 368,264 | -1.01(-1.66%) |
May 10, 2022 | 61.98 | 62.13 | 58.79 | 60.81 | 566,796 | -0.46(-0.75%) |
May 09, 2022 | 62.94 | 63.67 | 60.56 | 61.27 | 542,061 | -2.39(-3.76%) |
May 06, 2022 | 64.27 | 64.27 | 62.67 | 63.67 | 410,612 | -0.68(-1.05%) |
May 05, 2022 | 66.48 | 67.20 | 63.70 | 64.34 | 271,706 | -2.80(-4.17%) |
May 04, 2022 | 64.18 | 67.20 | 63.97 | 67.14 | 423,150 | +3.13(+4.88%) |
May 03, 2022 | 64.93 | 65.52 | 63.77 | 64.02 | 492,490 | -1.01(-1.55%) |
May 02, 2022 | 63.82 | 65.08 | 63.55 | 65.03 | 281,900 | +0.89(+1.39%) |
Apr 29, 2022 | 65.20 | 66.46 | 63.76 | 64.14 | 273,755 | -1.73(-2.63%) |
Apr 28, 2022 | 65.63 | 66.15 | 63.96 | 65.87 | 167,098 | +0.78(+1.20%) |
Apr 27, 2022 | 66.41 | 66.85 | 64.87 | 65.09 | 169,169 | -1.26(-1.90%) |
Apr 26, 2022 | 66.87 | 67.08 | 66.01 | 66.35 | 453,535 | -0.64(-0.95%) |
Apr 25, 2022 | 67.87 | 67.87 | 65.25 | 66.99 | 298,194 | -1.33(-1.95%) |
Apr 22, 2022 | 67.60 | 68.72 | 67.41 | 68.32 | 222,476 | +0.39(+0.58%) |
Apr 21, 2022 | 70.37 | 71.06 | 67.77 | 67.93 | 271,940 | -1.32(-1.91%) |
Apr 20, 2022 | 70.44 | 70.87 | 68.91 | 69.25 | 339,196 | -0.18(-0.25%) |
Apr 19, 2022 | 68.28 | 70.45 | 67.68 | 69.43 | 184,735 | +1.27(+1.87%) |
Apr 18, 2022 | 67.94 | 68.48 | 67.60 | 68.15 | 153,209 | -0.02(-0.03%) |
Apr 14, 2022 | 68.46 | 69.25 | 67.75 | 68.17 | 167,358 | -0.04(-0.06%) |
Apr 13, 2022 | 66.80 | 68.25 | 66.80 | 68.21 | 199,604 | +1.09(+1.62%) |
Apr 12, 2022 | 68.37 | 69.56 | 66.69 | 67.12 | 180,742 | -0.70(-1.03%) |
Apr 11, 2022 | 68.51 | 69.95 | 67.62 | 67.82 | 303,716 | -1.20(-1.73%) |
Apr 08, 2022 | 70.37 | 70.79 | 68.91 | 69.02 | 173,355 | -1.06(-1.51%) |
Apr 07, 2022 | 70.82 | 70.82 | 68.61 | 70.07 | 227,272 | -0.79(-1.12%) |
Apr 06, 2022 | 71.05 | 71.07 | 69.36 | 70.87 | 247,884 | -1.17(-1.62%) |
Apr 05, 2022 | 75.42 | 76.02 | 71.84 | 72.03 | 278,623 | -3.48(-4.61%) |
Apr 04, 2022 | 74.48 | 76.08 | 74.22 | 75.51 | 189,309 | +0.65(+0.86%) |
Apr 01, 2022 | 73.70 | 74.93 | 73.22 | 74.86 | 303,168 | +1.80(+2.47%) |
Mar 31, 2022 | 73.93 | 74.97 | 72.99 | 73.06 | 181,306 | -1.22(-1.65%) |
Mar 30, 2022 | 74.50 | 74.79 | 73.27 | 74.29 | 152,583 | -0.49(-0.66%) |
Mar 29, 2022 | 73.50 | 75.04 | 73.37 | 74.78 | 121,451 | +2.29(+3.16%) |
Mar 28, 2022 | 73.68 | 73.68 | 71.82 | 72.48 | 110,913 | -1.47(-1.99%) |
Mar 25, 2022 | 74.97 | 75.21 | 73.40 | 73.95 | 171,817 | -0.93(-1.24%) |
Mar 24, 2022 | 74.56 | 74.94 | 73.87 | 74.88 | 111,557 | +0.75(+1.02%) |
Mar 23, 2022 | 74.46 | 74.96 | 73.78 | 74.13 | 288,511 | -1.26(-1.68%) |
Mar 22, 2022 | 75.09 | 75.80 | 74.28 | 75.39 | 259,149 | +0.77(+1.04%) |
Mar 21, 2022 | 75.61 | 75.83 | 73.31 | 74.62 | 240,463 | -0.87(-1.16%) |
Mar 18, 2022 | 73.61 | 75.54 | 73.16 | 75.49 | 803,232 | +1.49(+2.01%) |
Mar 17, 2022 | 72.93 | 74.71 | 72.90 | 74.00 | 241,072 | +0.55(+0.75%) |
Mar 16, 2022 | 71.72 | 73.73 | 71.67 | 73.45 | 307,161 | +2.46(+3.46%) |
Mar 15, 2022 | 70.65 | 71.76 | 70.08 | 70.99 | 157,775 | +0.79(+1.13%) |
Mar 14, 2022 | 72.56 | 73.03 | 69.84 | 70.20 | 201,325 | -1.84(-2.56%) |
Mar 11, 2022 | 73.62 | 75.37 | 71.93 | 72.04 | 228,494 | -1.50(-2.04%) |
Mar 10, 2022 | 69.76 | 73.81 | 73.54 | 337,119 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.78 | 69.69 | 67.71 | 69.43 | 426,304 | +3.15(+4.75%) |
Mar 08, 2022 | 68.20 | 69.28 | 66.18 | 66.28 | 411,426 | -1.63(-2.40%) |
Mar 07, 2022 | 68.49 | 68.69 | 67.16 | 67.92 | 377,415 | -0.43(-0.63%) |
Mar 04, 2022 | 68.41 | 68.78 | 67.17 | 68.35 | 299,782 | -1.30(-1.87%) |
Mar 03, 2022 | 71.05 | 71.05 | 68.91 | 69.65 | 143,590 | -0.61(-0.86%) |
Mar 02, 2022 | 69.31 | 70.59 | 68.95 | 70.25 | 179,200 | +1.61(+2.35%) |
Mar 01, 2022 | 70.76 | 70.82 | 68.14 | 68.64 | 331,661 | -2.44(-3.44%) |
Feb 28, 2022 | 71.08 | 72.85 | 70.29 | 71.08 | 247,490 | -0.98(-1.36%) |
Feb 25, 2022 | 70.10 | 72.20 | 70.70 | 72.06 | 434,882 | +2.02(+2.89%) |
Feb 24, 2022 | 66.77 | 70.36 | 66.69 | 70.04 | 269,503 | +1.47(+2.14%) |
Feb 23, 2022 | 69.26 | 70.02 | 68.51 | 68.57 | 255,845 | -0.41(-0.59%) |
Feb 22, 2022 | 69.23 | 70.03 | 68.28 | 68.98 | 217,463 | -1.06(-1.51%) |
Feb 18, 2022 | 70.04 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.78 | 72.78 | 70.44 | 70.44 | 248,171 | -3.14(-4.26%) |
Feb 16, 2022 | 71.92 | 73.85 | 71.72 | 73.58 | 531,724 | +1.62(+2.25%) |
Feb 15, 2022 | 70.37 | 72.52 | 70.15 | 71.95 | 339,096 | +2.50(+3.60%) |
Feb 14, 2022 | 68.87 | 69.77 | 67.81 | 69.45 | 423,142 | +0.58(+0.84%) |
Feb 11, 2022 | 71.87 | 72.83 | 68.47 | 68.87 | 362,788 | -2.98(-4.15%) |
Feb 10, 2022 | 71.44 | 73.86 | 71.44 | 71.86 | 762,331 | -1.04(-1.42%) |
Feb 09, 2022 | 73.07 | 73.76 | 72.22 | 72.89 | 366,132 | +0.74(+1.03%) |
Feb 08, 2022 | 71.92 | 72.79 | 71.70 | 72.15 | 280,861 | +0.33(+0.46%) |
Feb 07, 2022 | 71.49 | 73.38 | 71.36 | 71.82 | 407,150 | +0.47(+0.66%) |
Feb 04, 2022 | 71.71 | 72.70 | 70.64 | 71.35 | 512,807 | -0.62(-0.86%) |
Feb 03, 2022 | 72.06 | 71.96 | 261,453 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.79 | 74.50 | 73.01 | 73.25 | 266,122 | -0.35(-0.48%) |