Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 63.24 | 65.23 | 62.38 | 65.20 | 776,197 | +2.28(+3.62%) |
Jan 30, 2023 | 63.28 | 63.66 | 62.83 | 62.92 | 634,580 | -0.76(-1.19%) |
Jan 27, 2023 | 62.33 | 64.44 | 62.04 | 63.68 | 647,587 | +1.28(+2.06%) |
Jan 26, 2023 | 61.79 | 63.45 | 60.84 | 62.40 | 957,856 | -0.45(-0.71%) |
Jan 25, 2023 | 62.22 | 63.12 | 59.50 | 62.85 | 1,618,446 | -2.07(-3.19%) |
Jan 24, 2023 | 65.58 | 65.58 | 64.31 | 64.92 | 527,554 | -0.66(-1.01%) |
Jan 23, 2023 | 65.79 | 66.51 | 65.31 | 65.58 | 586,502 | +0.20(+0.31%) |
Jan 20, 2023 | 64.50 | 65.42 | 64.29 | 65.38 | 346,056 | +1.50(+2.35%) |
Jan 19, 2023 | 62.41 | 63.90 | 61.76 | 63.88 | 524,934 | +1.21(+1.92%) |
Jan 18, 2023 | 64.22 | 64.62 | 62.64 | 62.68 | 560,660 | -1.99(-3.07%) |
Jan 17, 2023 | 65.15 | 65.43 | 63.75 | 64.66 | 497,732 | -0.43(-0.66%) |
Jan 13, 2023 | 63.95 | 65.28 | 63.05 | 65.09 | 362,751 | +0.07(+0.10%) |
Jan 12, 2023 | 65.81 | 66.27 | 64.77 | 65.02 | 386,462 | -0.07(-0.10%) |
Jan 11, 2023 | 64.79 | 65.71 | 64.76 | 65.09 | 388,471 | +0.78(+1.21%) |
Jan 10, 2023 | 64.42 | 65.35 | 64.03 | 64.31 | 386,239 | -0.07(-0.10%) |
Jan 09, 2023 | 65.29 | 65.53 | 64.30 | 64.38 | 404,700 | -0.67(-1.04%) |
Jan 06, 2023 | 63.62 | 65.06 | 63.26 | 65.05 | 335,008 | +1.99(+3.16%) |
Jan 05, 2023 | 63.17 | 63.61 | 62.63 | 63.06 | 348,844 | -0.71(-1.12%) |
Jan 04, 2023 | 62.83 | 64.01 | 62.80 | 63.77 | 434,558 | +1.48(+2.38%) |
Jan 03, 2023 | 63.03 | 63.26 | 61.89 | 62.29 | 418,230 | -0.71(-1.13%) |
Dec 30, 2022 | 61.75 | 63.03 | 61.44 | 63.00 | 722,662 | +1.00(+1.61%) |
Dec 29, 2022 | 61.11 | 62.05 | 60.79 | 62.00 | 699,240 | +0.96(+1.57%) |
Dec 28, 2022 | 61.24 | 61.52 | 60.85 | 61.04 | 547,653 | -0.21(-0.34%) |
Dec 27, 2022 | 61.86 | 61.86 | 60.70 | 61.25 | 807,329 | -0.48(-0.78%) |
Dec 23, 2022 | 60.93 | 61.81 | 60.83 | 61.74 | 272,272 | +0.87(+1.44%) |
Dec 22, 2022 | 60.22 | 60.98 | 59.50 | 60.86 | 339,188 | -0.02(-0.03%) |
Dec 21, 2022 | 61.14 | 61.74 | 60.73 | 60.88 | 225,406 | +0.47(+0.77%) |
Dec 20, 2022 | 60.65 | 61.46 | 60.30 | 60.42 | 572,357 | -0.13(-0.22%) |
Dec 19, 2022 | 60.07 | 61.95 | 59.42 | 60.55 | 408,269 | +0.38(+0.63%) |
Dec 16, 2022 | 59.88 | 60.88 | 59.46 | 60.17 | 805,821 | +0.01(+0.02%) |
Dec 15, 2022 | 61.09 | 61.24 | 59.85 | 60.16 | 666,444 | -1.59(-2.57%) |
Dec 14, 2022 | 62.17 | 62.70 | 61.17 | 61.75 | 675,359 | -0.66(-1.07%) |
Dec 13, 2022 | 65.45 | 65.67 | 62.35 | 62.41 | 713,752 | -2.05(-3.18%) |
Dec 12, 2022 | 62.73 | 64.60 | 61.68 | 64.46 | 616,861 | +2.09(+3.35%) |
Dec 09, 2022 | 61.83 | 62.65 | 61.36 | 62.37 | 482,639 | +0.42(+0.67%) |
Dec 08, 2022 | 62.71 | 63.33 | 61.65 | 61.95 | 726,360 | -0.27(-0.43%) |
Dec 07, 2022 | 62.66 | 62.99 | 61.76 | 62.22 | 800,001 | -0.96(-1.52%) |
Dec 06, 2022 | 63.62 | 64.04 | 62.35 | 63.18 | 649,196 | -0.21(-0.33%) |
Dec 05, 2022 | 66.13 | 66.46 | 62.91 | 63.39 | 583,433 | -3.32(-4.97%) |
Dec 02, 2022 | 66.67 | 67.23 | 66.27 | 66.71 | 336,078 | -0.45(-0.67%) |
Dec 01, 2022 | 68.72 | 69.33 | 66.77 | 67.16 | 466,485 | -1.64(-2.38%) |
Nov 30, 2022 | 66.93 | 68.92 | 65.72 | 68.80 | 620,339 | +1.39(+2.07%) |
Nov 29, 2022 | 67.65 | 68.41 | 67.20 | 67.40 | 253,251 | +0.05(+0.07%) |
Nov 28, 2022 | 67.28 | 67.91 | 66.74 | 67.36 | 491,151 | -0.48(-0.71%) |
Nov 25, 2022 | 67.60 | 68.02 | 67.20 | 67.84 | 156,384 | +0.63(+0.94%) |
Nov 23, 2022 | 67.51 | 67.90 | 66.99 | 67.20 | 242,326 | -0.28(-0.42%) |
Nov 22, 2022 | 66.40 | 67.57 | 66.39 | 67.49 | 385,782 | +1.52(+2.30%) |
Nov 21, 2022 | 65.57 | 66.35 | 65.41 | 65.97 | 404,814 | +0.58(+0.89%) |
Nov 18, 2022 | 66.46 | 67.22 | 64.95 | 65.39 | 459,560 | +0.02(+0.03%) |
Nov 17, 2022 | 66.60 | 66.81 | 65.16 | 65.37 | 432,229 | -2.04(-3.03%) |
Nov 16, 2022 | 68.10 | 69.01 | 66.76 | 67.41 | 312,341 | -1.06(-1.54%) |
Nov 15, 2022 | 68.68 | 69.72 | 67.98 | 68.47 | 360,609 | +0.66(+0.97%) |
Nov 14, 2022 | 68.55 | 69.16 | 67.78 | 67.81 | 540,316 | -1.13(-1.64%) |
Nov 11, 2022 | 68.51 | 69.38 | 68.15 | 68.94 | 601,211 | +0.57(+0.84%) |
Nov 10, 2022 | 65.92 | 68.71 | 65.92 | 68.36 | 791,729 | +4.22(+6.58%) |
Nov 09, 2022 | 65.04 | 65.38 | 64.08 | 64.14 | 463,798 | -1.34(-2.04%) |
Nov 08, 2022 | 65.66 | 66.06 | 64.81 | 65.48 | 348,764 | +0.00(+0.00%) |
Nov 07, 2022 | 63.74 | 65.57 | 63.74 | 65.48 | 887,255 | +2.38(+3.78%) |
Nov 04, 2022 | 63.53 | 64.26 | 62.77 | 63.10 | 389,276 | +0.61(+0.98%) |
Nov 03, 2022 | 63.29 | 63.39 | 61.68 | 62.48 | 689,908 | -1.47(-2.30%) |
Nov 02, 2022 | 66.92 | 63.94 | 63.95 | 596,078 | -3.29(-4.89%) | |
Nov 01, 2022 | 67.26 | 67.49 | 66.44 | 67.24 | 860,048 | +0.61(+0.92%) |
Oct 31, 2022 | 66.21 | 66.97 | 66.09 | 66.63 | 849,924 | +0.07(+0.10%) |
Oct 28, 2022 | 66.01 | 66.83 | 65.64 | 66.56 | 1,023,902 | +0.56(+0.84%) |
Oct 27, 2022 | 66.08 | 67.05 | 65.40 | 66.01 | 1,164,709 | -0.08(-0.11%) |
Oct 26, 2022 | 71.04 | 72.97 | 63.50 | 66.08 | 2,094,497 | -4.81(-6.78%) |
Oct 25, 2022 | 68.94 | 71.01 | 68.70 | 70.89 | 900,418 | +1.39(+1.99%) |
Oct 24, 2022 | 68.60 | 69.74 | 68.08 | 69.50 | 665,609 | +1.31(+1.92%) |
Oct 21, 2022 | 67.53 | 68.37 | 66.87 | 68.19 | 432,041 | +1.02(+1.51%) |
Oct 20, 2022 | 69.02 | 69.59 | 66.54 | 67.18 | 439,241 | -2.02(-2.91%) |
Oct 19, 2022 | 70.25 | 71.11 | 68.62 | 69.19 | 508,522 | -1.93(-2.72%) |
Oct 18, 2022 | 71.60 | 72.30 | 70.24 | 71.12 | 485,099 | +0.88(+1.25%) |
Oct 17, 2022 | 69.99 | 71.02 | 69.19 | 70.25 | 411,375 | +1.34(+1.94%) |
Oct 14, 2022 | 69.18 | 70.33 | 68.48 | 68.91 | 677,255 | +0.22(+0.32%) |
Oct 13, 2022 | 64.37 | 69.24 | 63.85 | 68.69 | 721,911 | +3.73(+5.74%) |
Oct 12, 2022 | 66.00 | 66.00 | 64.90 | 64.96 | 750,638 | -1.01(-1.53%) |
Oct 11, 2022 | 66.36 | 67.44 | 65.59 | 65.97 | 626,262 | -0.65(-0.98%) |
Oct 10, 2022 | 67.79 | 68.42 | 66.59 | 66.62 | 629,828 | -0.49(-0.73%) |
Oct 07, 2022 | 68.82 | 68.82 | 66.82 | 67.11 | 1,379,397 | -1.98(-2.86%) |
Oct 06, 2022 | 69.97 | 70.19 | 68.92 | 69.09 | 512,663 | -1.37(-1.94%) |
Oct 05, 2022 | 69.78 | 70.79 | 69.49 | 70.46 | 672,718 | -0.75(-1.06%) |
Oct 04, 2022 | 70.14 | 71.35 | 70.11 | 71.21 | 1,565,493 | +1.81(+2.61%) |
Oct 03, 2022 | 68.91 | 69.68 | 67.55 | 69.40 | 579,983 | +1.51(+2.22%) |
Sep 30, 2022 | 67.99 | 69.30 | 67.50 | 67.89 | 554,718 | -0.11(-0.17%) |
Sep 29, 2022 | 67.94 | 68.28 | 67.00 | 68.01 | 359,548 | -0.79(-1.15%) |
Sep 28, 2022 | 67.98 | 69.06 | 67.68 | 68.80 | 580,934 | +1.04(+1.53%) |
Sep 27, 2022 | 68.07 | 68.58 | 66.60 | 67.76 | 584,361 | -0.15(-0.22%) |
Sep 26, 2022 | 68.36 | 69.32 | 66.81 | 67.91 | 923,393 | -1.16(-1.68%) |
Sep 23, 2022 | 70.14 | 70.30 | 68.12 | 69.07 | 553,012 | -1.92(-2.71%) |
Sep 22, 2022 | 72.90 | 72.90 | 70.64 | 70.99 | 350,350 | -1.56(-2.16%) |
Sep 21, 2022 | 74.13 | 74.68 | 72.50 | 72.56 | 744,716 | -1.57(-2.12%) |
Sep 20, 2022 | 74.37 | 75.13 | 73.64 | 74.13 | 516,193 | -0.82(-1.09%) |
Sep 19, 2022 | 72.69 | 75.16 | 72.69 | 74.95 | 655,447 | +1.29(+1.75%) |
Sep 16, 2022 | 74.62 | 74.62 | 73.20 | 73.66 | 1,504,816 | -1.43(-1.91%) |
Sep 15, 2022 | 75.05 | 76.60 | 74.78 | 75.09 | 643,123 | +0.22(+0.29%) |
Sep 14, 2022 | 74.86 | 75.08 | 73.15 | 74.87 | 654,525 | +0.10(+0.14%) |
Sep 13, 2022 | 74.70 | 75.76 | 73.53 | 74.77 | 502,109 | -1.39(-1.82%) |
Sep 12, 2022 | 75.61 | 77.30 | 75.46 | 76.16 | 412,950 | +0.71(+0.94%) |
Sep 09, 2022 | 74.18 | 75.55 | 74.18 | 75.45 | 617,235 | +1.55(+2.10%) |
Sep 08, 2022 | 71.86 | 73.98 | 71.57 | 73.89 | 430,470 | +1.86(+2.58%) |
Sep 07, 2022 | 70.01 | 72.36 | 69.72 | 72.04 | 427,930 | +1.86(+2.64%) |
Sep 06, 2022 | 71.48 | 71.96 | 69.79 | 70.18 | 637,072 | -1.19(-1.66%) |
Sep 02, 2022 | 72.09 | 73.35 | 71.08 | 71.37 | 486,126 | -0.24(-0.34%) |
Sep 01, 2022 | 71.87 | 72.04 | 70.88 | 71.61 | 494,302 | -0.62(-0.85%) |
Aug 31, 2022 | 72.58 | 73.25 | 72.04 | 72.23 | 495,816 | -0.33(-0.45%) |
Aug 30, 2022 | 73.35 | 73.46 | 72.17 | 72.56 | 381,340 | -0.78(-1.06%) |
Aug 29, 2022 | 74.30 | 74.61 | 72.94 | 73.33 | 518,357 | -1.45(-1.94%) |
Aug 26, 2022 | 75.77 | 76.67 | 74.76 | 74.78 | 433,624 | -0.98(-1.30%) |
Aug 25, 2022 | 75.22 | 76.06 | 74.63 | 75.77 | 396,115 | +1.87(+2.53%) |
Aug 24, 2022 | 74.00 | 74.40 | 73.41 | 73.89 | 355,517 | -0.40(-0.54%) |
Aug 23, 2022 | 74.63 | 75.34 | 73.96 | 74.30 | 413,286 | -0.25(-0.34%) |
Aug 22, 2022 | 76.17 | 76.28 | 74.51 | 74.55 | 430,932 | -2.73(-3.53%) |
Aug 19, 2022 | 76.94 | 77.36 | 76.42 | 77.28 | 570,704 | +0.08(+0.11%) |
Aug 18, 2022 | 76.09 | 77.22 | 75.40 | 77.20 | 534,589 | +1.28(+1.69%) |
Aug 17, 2022 | 75.91 | 76.19 | 75.44 | 75.92 | 401,686 | -0.76(-0.99%) |
Aug 16, 2022 | 75.95 | 76.92 | 75.79 | 76.67 | 586,932 | +0.69(+0.91%) |
Aug 15, 2022 | 75.26 | 76.21 | 75.22 | 75.98 | 791,605 | -0.17(-0.22%) |
Aug 12, 2022 | 75.78 | 76.38 | 75.13 | 76.15 | 322,343 | +0.72(+0.95%) |
Aug 11, 2022 | 73.93 | 75.56 | 73.93 | 75.43 | 356,967 | +1.86(+2.53%) |
Aug 10, 2022 | 72.46 | 74.03 | 72.46 | 73.57 | 902,543 | +2.06(+2.88%) |
Aug 09, 2022 | 71.53 | 71.73 | 70.88 | 71.51 | 476,812 | +0.13(+0.18%) |
Aug 08, 2022 | 71.69 | 72.07 | 71.00 | 71.38 | 610,486 | +0.17(+0.24%) |
Aug 05, 2022 | 71.27 | 71.91 | 70.89 | 71.21 | 594,123 | +0.11(+0.16%) |
Aug 04, 2022 | 71.79 | 72.11 | 71.02 | 71.10 | 430,970 | -0.94(-1.30%) |
Aug 03, 2022 | 72.00 | 72.70 | 71.43 | 72.03 | 467,003 | +0.21(+0.29%) |
Aug 02, 2022 | 72.74 | 72.80 | 71.78 | 71.83 | 579,197 | -0.95(-1.31%) |
Aug 01, 2022 | 72.65 | 73.08 | 71.30 | 72.78 | 558,869 | +0.13(+0.18%) |
Jul 29, 2022 | 71.34 | 73.31 | 71.09 | 72.65 | 722,610 | +0.90(+1.25%) |
Jul 28, 2022 | 76.70 | 77.84 | 71.48 | 71.75 | 891,596 | -3.12(-4.17%) |
Jul 27, 2022 | 73.55 | 75.01 | 73.55 | 74.88 | 523,751 | +1.23(+1.68%) |
Jul 26, 2022 | 74.16 | 74.69 | 73.20 | 73.64 | 675,072 | -0.99(-1.33%) |
Jul 25, 2022 | 74.41 | 74.96 | 73.69 | 74.63 | 557,064 | +0.91(+1.23%) |
Jul 22, 2022 | 73.90 | 74.52 | 73.20 | 73.73 | 200,759 | -0.41(-0.56%) |
Jul 21, 2022 | 73.61 | 74.33 | 73.57 | 74.14 | 238,013 | +0.24(+0.33%) |
Jul 20, 2022 | 73.96 | 74.75 | 73.62 | 73.89 | 488,809 | -0.65(-0.88%) |
Jul 19, 2022 | 73.17 | 74.71 | 73.17 | 74.55 | 403,311 | +1.97(+2.72%) |
Jul 18, 2022 | 72.08 | 73.50 | 72.06 | 72.58 | 432,671 | +1.07(+1.49%) |
Jul 15, 2022 | 70.42 | 72.02 | 69.56 | 71.51 | 411,111 | +2.20(+3.17%) |
Jul 14, 2022 | 68.36 | 69.42 | 68.36 | 69.31 | 451,233 | -0.61(-0.87%) |
Jul 13, 2022 | 70.46 | 71.01 | 69.29 | 69.92 | 496,529 | -1.18(-1.66%) |
Jul 12, 2022 | 70.88 | 72.27 | 70.88 | 71.10 | 413,821 | -0.64(-0.89%) |
Jul 11, 2022 | 70.56 | 72.08 | 70.56 | 71.73 | 672,760 | +0.34(+0.47%) |
Jul 08, 2022 | 72.17 | 72.17 | 70.74 | 71.40 | 462,757 | -0.63(-0.87%) |
Jul 07, 2022 | 72.67 | 73.83 | 71.89 | 72.02 | 552,068 | +0.10(+0.14%) |
Jul 06, 2022 | 72.10 | 72.73 | 70.93 | 71.92 | 628,033 | -0.93(-1.27%) |
Jul 05, 2022 | 71.80 | 73.02 | 70.81 | 72.85 | 621,231 | -0.53(-0.73%) |
Jul 01, 2022 | 71.78 | 73.60 | 71.35 | 73.38 | 472,232 | +1.42(+1.98%) |
Jun 30, 2022 | 71.42 | 73.14 | 70.17 | 71.96 | 615,334 | -0.92(-1.26%) |
Jun 29, 2022 | 73.85 | 74.29 | 72.77 | 72.88 | 508,491 | -1.09(-1.48%) |
Jun 28, 2022 | 74.75 | 75.61 | 73.74 | 73.97 | 320,139 | +0.08(+0.11%) |
Jun 27, 2022 | 73.52 | 74.62 | 73.16 | 73.89 | 684,587 | +0.10(+0.14%) |
Jun 24, 2022 | 72.08 | 74.47 | 72.08 | 73.78 | 1,161,467 | +2.35(+3.29%) |
Jun 23, 2022 | 73.41 | 73.41 | 70.81 | 71.43 | 725,682 | -2.08(-2.82%) |
Jun 22, 2022 | 72.19 | 73.76 | 72.01 | 73.51 | 582,205 | +0.21(+0.28%) |
Jun 21, 2022 | 73.82 | 74.45 | 72.59 | 73.31 | 523,712 | +1.07(+1.48%) |
Jun 17, 2022 | 70.86 | 72.80 | 70.44 | 72.24 | 1,394,900 | +2.24(+3.21%) |
Jun 16, 2022 | 72.05 | 72.11 | 69.61 | 69.99 | 792,567 | -3.37(-4.59%) |
Jun 15, 2022 | 74.28 | 74.70 | 72.50 | 73.36 | 775,596 | -0.34(-0.46%) |
Jun 14, 2022 | 72.05 | 74.64 | 72.05 | 73.70 | 1,071,538 | +1.85(+2.58%) |
Jun 13, 2022 | 71.33 | 72.51 | 70.48 | 71.85 | 844,973 | -1.07(-1.46%) |
Jun 10, 2022 | 73.88 | 74.59 | 72.50 | 72.91 | 664,601 | -2.41(-3.20%) |
Jun 09, 2022 | 77.20 | 77.44 | 75.33 | 75.33 | 626,717 | -1.87(-2.42%) |
Jun 08, 2022 | 77.50 | 77.54 | 76.40 | 77.20 | 452,741 | -0.96(-1.23%) |
Jun 07, 2022 | 76.50 | 78.23 | 75.66 | 78.16 | 577,641 | +0.94(+1.21%) |
Jun 06, 2022 | 75.77 | 77.63 | 75.00 | 77.22 | 590,017 | +2.06(+2.74%) |
Jun 03, 2022 | 75.76 | 75.83 | 74.62 | 75.17 | 414,136 | -0.81(-1.07%) |
Jun 02, 2022 | 75.76 | 75.98 | 75.05 | 75.98 | 580,782 | +0.34(+0.45%) |
Jun 01, 2022 | 76.01 | 76.59 | 74.17 | 75.64 | 523,841 | -0.27(-0.36%) |
May 31, 2022 | 75.59 | 76.83 | 74.07 | 75.92 | 735,281 | +0.11(+0.15%) |
May 27, 2022 | 75.14 | 76.10 | 74.87 | 75.80 | 320,380 | +0.85(+1.13%) |
May 26, 2022 | 74.33 | 75.65 | 74.33 | 74.96 | 373,240 | +1.10(+1.48%) |
May 25, 2022 | 72.74 | 74.58 | 71.35 | 73.86 | 465,848 | +1.12(+1.55%) |
May 24, 2022 | 73.17 | 73.33 | 71.20 | 72.74 | 462,794 | -0.58(-0.79%) |
May 23, 2022 | 72.70 | 74.05 | 72.39 | 73.31 | 454,116 | +1.81(+2.53%) |
May 20, 2022 | 71.63 | 72.25 | 69.87 | 71.50 | 671,993 | +0.45(+0.63%) |
May 19, 2022 | 71.16 | 72.46 | 70.45 | 71.06 | 606,460 | -1.24(-1.71%) |
May 18, 2022 | 74.14 | 74.73 | 71.99 | 72.29 | 599,940 | -2.59(-3.46%) |
May 17, 2022 | 73.45 | 75.16 | 72.78 | 74.88 | 320,693 | +2.71(+3.76%) |
May 16, 2022 | 71.90 | 73.21 | 71.03 | 72.17 | 404,312 | -0.22(-0.31%) |
May 13, 2022 | 72.30 | 73.47 | 72.11 | 72.39 | 381,732 | +0.51(+0.71%) |
May 12, 2022 | 72.16 | 72.18 | 70.58 | 71.88 | 626,940 | -0.32(-0.44%) |
May 11, 2022 | 72.20 | 74.50 | 70.63 | 72.20 | 785,341 | -0.04(-0.05%) |
May 10, 2022 | 73.76 | 74.51 | 70.28 | 72.24 | 856,110 | -1.14(-1.56%) |
May 09, 2022 | 72.90 | 74.56 | 72.89 | 73.38 | 420,651 | -0.79(-1.06%) |
May 06, 2022 | 75.44 | 75.70 | 73.48 | 74.17 | 461,961 | -1.45(-1.92%) |
May 05, 2022 | 75.63 | 76.21 | 74.15 | 75.62 | 712,958 | -0.80(-1.05%) |
May 04, 2022 | 75.61 | 76.58 | 74.29 | 76.42 | 434,368 | +1.21(+1.61%) |
May 03, 2022 | 74.12 | 75.74 | 73.55 | 75.21 | 572,723 | +1.15(+1.56%) |
May 02, 2022 | 73.12 | 74.09 | 72.28 | 74.06 | 658,429 | +1.60(+2.21%) |
Apr 29, 2022 | 74.42 | 75.07 | 72.39 | 72.46 | 611,004 | -2.57(-3.43%) |
Apr 28, 2022 | 74.66 | 75.59 | 73.58 | 75.03 | 535,700 | +1.06(+1.43%) |
Apr 27, 2022 | 74.30 | 74.72 | 73.03 | 73.97 | 618,723 | +0.98(+1.34%) |
Apr 26, 2022 | 71.79 | 74.46 | 71.54 | 73.00 | 1,015,376 | -1.28(-1.73%) |
Apr 25, 2022 | 73.43 | 74.43 | 71.46 | 74.28 | 1,126,318 | +0.37(+0.50%) |
Apr 22, 2022 | 75.46 | 75.51 | 73.81 | 73.91 | 730,718 | -1.69(-2.24%) |
Apr 21, 2022 | 78.00 | 78.40 | 75.50 | 75.60 | 532,748 | -1.51(-1.96%) |
Apr 20, 2022 | 77.10 | 77.67 | 76.86 | 77.11 | 392,802 | +0.64(+0.84%) |
Apr 19, 2022 | 75.29 | 76.71 | 75.29 | 76.47 | 636,097 | +1.58(+2.11%) |
Apr 18, 2022 | 74.56 | 75.69 | 74.19 | 74.89 | 437,549 | -0.19(-0.25%) |
Apr 14, 2022 | 74.99 | 75.78 | 74.23 | 75.08 | 457,398 | +0.00(+0.00%) |
Apr 13, 2022 | 73.46 | 75.30 | 73.43 | 75.08 | 573,919 | +0.72(+0.96%) |
Apr 12, 2022 | 75.52 | 76.41 | 74.07 | 74.36 | 498,137 | -0.71(-0.94%) |
Apr 11, 2022 | 74.50 | 75.79 | 74.32 | 75.07 | 606,597 | +0.60(+0.81%) |
Apr 08, 2022 | 74.37 | 75.42 | 73.90 | 74.47 | 555,084 | +0.45(+0.60%) |
Apr 07, 2022 | 74.24 | 74.38 | 72.63 | 74.02 | 519,246 | -0.32(-0.42%) |
Apr 06, 2022 | 74.17 | 75.10 | 73.90 | 74.34 | 660,584 | -0.34(-0.46%) |
Apr 05, 2022 | 74.76 | 76.09 | 74.58 | 74.68 | 582,491 | -0.33(-0.45%) |
Apr 04, 2022 | 75.00 | 75.62 | 73.65 | 75.01 | 856,874 | -0.20(-0.26%) |
Apr 01, 2022 | 76.81 | 77.34 | 74.87 | 75.21 | 487,774 | -0.73(-0.97%) |
Mar 31, 2022 | 77.23 | 78.51 | 75.94 | 75.94 | 519,580 | -1.32(-1.71%) |
Mar 30, 2022 | 78.46 | 79.14 | 75.92 | 77.26 | 1,111,795 | -1.71(-2.16%) |
Mar 29, 2022 | 79.09 | 80.20 | 78.54 | 78.97 | 701,657 | +1.38(+1.78%) |
Mar 28, 2022 | 77.99 | 77.99 | 76.52 | 77.59 | 488,929 | -0.89(-1.14%) |
Mar 25, 2022 | 76.81 | 78.60 | 76.57 | 78.48 | 759,008 | +1.67(+2.18%) |
Mar 24, 2022 | 78.05 | 78.05 | 76.32 | 76.81 | 472,588 | -0.11(-0.14%) |
Mar 23, 2022 | 78.57 | 78.92 | 76.25 | 76.92 | 695,846 | -2.29(-2.89%) |
Mar 22, 2022 | 79.41 | 80.10 | 78.36 | 79.20 | 848,502 | +1.00(+1.28%) |
Mar 21, 2022 | 80.68 | 80.68 | 77.47 | 78.20 | 770,558 | -0.32(-0.40%) |
Mar 18, 2022 | 76.77 | 78.52 | 75.12 | 78.52 | 5,625,131 | +0.73(+0.94%) |
Mar 17, 2022 | 76.98 | 78.23 | 75.59 | 77.78 | 1,032,263 | -0.22(-0.29%) |
Mar 16, 2022 | 76.69 | 78.40 | 75.87 | 78.01 | 1,067,597 | +2.81(+3.73%) |
Mar 15, 2022 | 74.93 | 75.68 | 73.82 | 75.20 | 1,077,981 | +0.94(+1.26%) |
Mar 14, 2022 | 75.52 | 76.62 | 71.64 | 74.26 | 1,953,959 | -0.65(-0.87%) |
Mar 11, 2022 | 76.71 | 76.82 | 74.82 | 74.91 | 727,908 | -0.71(-0.94%) |
Mar 10, 2022 | 76.10 | 77.03 | 74.69 | 75.62 | 652,427 | -1.85(-2.39%) |
Mar 09, 2022 | 76.62 | 78.43 | 75.83 | 77.48 | 732,757 | +3.87(+5.25%) |
Mar 08, 2022 | 75.15 | 75.96 | 72.88 | 73.61 | 736,716 | -0.32(-0.44%) |
Mar 07, 2022 | 77.42 | 78.13 | 73.83 | 73.93 | 845,183 | -4.21(-5.38%) |
Mar 04, 2022 | 82.57 | 82.57 | 77.05 | 78.14 | 953,073 | -6.21(-7.36%) |
Mar 03, 2022 | 85.03 | 85.37 | 82.54 | 84.35 | 1,037,446 | -0.20(-0.24%) |
Mar 02, 2022 | 81.08 | 85.01 | 81.08 | 84.55 | 731,759 | +4.24(+5.27%) |
Mar 01, 2022 | 84.94 | 85.03 | 79.62 | 80.32 | 865,823 | -4.44(-5.24%) |
Feb 28, 2022 | 82.55 | 84.93 | 82.31 | 84.76 | 649,394 | +0.01(+0.01%) |
Feb 25, 2022 | 81.48 | 85.09 | 82.76 | 84.75 | 582,917 | +4.35(+5.41%) |
Feb 24, 2022 | 78.57 | 80.72 | 77.61 | 80.40 | 1,051,573 | -1.62(-1.98%) |
Feb 23, 2022 | 83.04 | 83.86 | 81.62 | 82.03 | 588,533 | -0.50(-0.60%) |
Feb 22, 2022 | 82.85 | 83.53 | 81.77 | 82.52 | 475,944 | -0.46(-0.56%) |
Feb 18, 2022 | 82.99 | 0 | -0.24(-0.29%) | |||
Feb 17, 2022 | 85.87 | 85.87 | 83.05 | 83.23 | 447,515 | -3.14(-3.63%) |
Feb 16, 2022 | 86.12 | 87.83 | 85.67 | 86.36 | 595,930 | -0.51(-0.58%) |
Feb 15, 2022 | 85.46 | 86.93 | 85.18 | 86.87 | 548,366 | +2.27(+2.68%) |
Feb 14, 2022 | 85.50 | 86.60 | 83.95 | 84.60 | 386,458 | -0.66(-0.78%) |
Feb 11, 2022 | 85.75 | 87.22 | 84.56 | 85.27 | 578,925 | -0.67(-0.78%) |
Feb 10, 2022 | 86.05 | 87.92 | 85.50 | 85.94 | 572,085 | -0.18(-0.21%) |
Feb 09, 2022 | 87.26 | 87.54 | 85.85 | 86.12 | 558,593 | -1.00(-1.14%) |
Feb 08, 2022 | 86.75 | 87.43 | 86.14 | 87.12 | 667,228 | +1.36(+1.58%) |
Feb 07, 2022 | 85.81 | 86.53 | 85.20 | 85.76 | 412,460 | +0.34(+0.40%) |
Feb 04, 2022 | 83.47 | 85.58 | 81.07 | 85.42 | 672,623 | +2.07(+2.48%) |
Feb 03, 2022 | 84.20 | 82.94 | 83.36 | 619,094 | -0.97(-1.15%) | |
Feb 02, 2022 | 85.13 | 85.65 | 83.64 | 84.32 | 527,739 | -0.78(-0.91%) |