Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.94 | 66.96 | 64.47 | 66.95 | 936,850 | +1.79(+2.75%) |
Jan 30, 2023 | 67.68 | 67.85 | 65.11 | 65.16 | 540,564 | -3.65(-5.30%) |
Jan 27, 2023 | 70.12 | 70.18 | 68.44 | 68.80 | 626,434 | -0.98(-1.40%) |
Jan 26, 2023 | 68.84 | 69.94 | 67.60 | 69.78 | 792,069 | +1.80(+2.65%) |
Jan 25, 2023 | 67.71 | 68.32 | 66.11 | 67.98 | 693,682 | +0.11(+0.16%) |
Jan 24, 2023 | 67.87 | 68.11 | 67.01 | 67.88 | 781,148 | +0.12(+0.18%) |
Jan 23, 2023 | 67.54 | 68.61 | 66.84 | 67.76 | 422,970 | +0.91(+1.36%) |
Jan 20, 2023 | 66.73 | 66.95 | 65.59 | 66.85 | 367,662 | +0.56(+0.85%) |
Jan 19, 2023 | 64.51 | 66.78 | 64.30 | 66.28 | 487,053 | +1.31(+2.02%) |
Jan 18, 2023 | 66.59 | 67.64 | 64.85 | 64.97 | 527,857 | -0.84(-1.28%) |
Jan 17, 2023 | 66.67 | 67.14 | 65.58 | 65.81 | 572,603 | -0.03(-0.05%) |
Jan 13, 2023 | 65.38 | 66.22 | 64.54 | 65.84 | 797,102 | +0.45(+0.70%) |
Jan 12, 2023 | 62.99 | 66.43 | 62.99 | 65.38 | 689,923 | +2.72(+4.34%) |
Jan 11, 2023 | 63.35 | 63.59 | 61.98 | 62.67 | 936,248 | +0.50(+0.81%) |
Jan 10, 2023 | 62.10 | 62.69 | 60.86 | 62.16 | 1,145,341 | +0.99(+1.62%) |
Jan 09, 2023 | 61.82 | 62.53 | 60.40 | 61.17 | 808,197 | +0.77(+1.28%) |
Jan 06, 2023 | 60.15 | 61.07 | 59.52 | 60.40 | 766,171 | +1.51(+2.57%) |
Jan 05, 2023 | 58.27 | 59.70 | 56.94 | 58.89 | 1,111,735 | +0.67(+1.15%) |
Jan 04, 2023 | 56.75 | 58.89 | 56.38 | 58.22 | 822,094 | +0.03(+0.05%) |
Jan 03, 2023 | 61.96 | 62.32 | 57.77 | 58.19 | 850,736 | -4.56(-7.26%) |
Dec 30, 2022 | 61.83 | 62.81 | 61.42 | 62.75 | 1,009,477 | +0.39(+0.62%) |
Dec 29, 2022 | 60.54 | 62.58 | 60.53 | 62.36 | 482,677 | +1.13(+1.84%) |
Dec 28, 2022 | 64.09 | 64.09 | 61.13 | 61.23 | 502,615 | -3.00(-4.68%) |
Dec 27, 2022 | 65.24 | 65.38 | 63.75 | 64.24 | 479,917 | -0.38(-0.58%) |
Dec 23, 2022 | 62.95 | 64.68 | 62.47 | 64.61 | 435,501 | +2.74(+4.42%) |
Dec 22, 2022 | 64.45 | 64.45 | 60.66 | 61.88 | 668,398 | -2.26(-3.53%) |
Dec 21, 2022 | 64.06 | 64.42 | 62.89 | 64.14 | 752,980 | +1.85(+2.97%) |
Dec 20, 2022 | 61.35 | 62.67 | 60.46 | 62.29 | 585,391 | +1.09(+1.78%) |
Dec 19, 2022 | 62.55 | 62.55 | 60.24 | 61.20 | 638,989 | -0.22(-0.35%) |
Dec 16, 2022 | 60.78 | 61.72 | 59.86 | 61.42 | 2,746,938 | -1.38(-2.20%) |
Dec 15, 2022 | 62.26 | 62.95 | 61.60 | 62.80 | 834,616 | +0.03(+0.05%) |
Dec 14, 2022 | 63.29 | 63.92 | 61.14 | 62.78 | 1,078,980 | +0.33(+0.53%) |
Dec 13, 2022 | 62.71 | 63.38 | 61.75 | 62.44 | 1,180,521 | +1.58(+2.59%) |
Dec 12, 2022 | 59.21 | 61.39 | 59.02 | 60.87 | 1,442,218 | +0.71(+1.18%) |
Dec 09, 2022 | 62.31 | 63.10 | 60.07 | 60.16 | 1,296,138 | -2.25(-3.60%) |
Dec 08, 2022 | 66.46 | 66.63 | 61.71 | 62.41 | 1,555,766 | -2.24(-3.46%) |
Dec 07, 2022 | 66.04 | 66.48 | 63.91 | 64.64 | 759,446 | -0.52(-0.79%) |
Dec 06, 2022 | 66.55 | 68.16 | 64.23 | 65.16 | 1,236,318 | -1.71(-2.56%) |
Dec 05, 2022 | 71.84 | 72.24 | 66.25 | 66.87 | 926,624 | -3.74(-5.29%) |
Dec 02, 2022 | 69.14 | 71.19 | 69.14 | 70.61 | 735,937 | +1.07(+1.54%) |
Dec 01, 2022 | 73.05 | 73.28 | 69.26 | 69.54 | 1,146,021 | -2.78(-3.85%) |
Nov 30, 2022 | 72.98 | 73.14 | 71.22 | 72.32 | 1,194,373 | +0.33(+0.46%) |
Nov 29, 2022 | 72.21 | 73.43 | 70.85 | 71.99 | 872,494 | +1.25(+1.76%) |
Nov 28, 2022 | 70.23 | 71.97 | 69.42 | 70.75 | 958,961 | -2.64(-3.59%) |
Nov 25, 2022 | 73.75 | 74.86 | 73.22 | 73.38 | 267,945 | +0.19(+0.27%) |
Nov 23, 2022 | 73.29 | 74.57 | 72.74 | 73.19 | 521,614 | -1.80(-2.40%) |
Nov 22, 2022 | 72.99 | 75.46 | 72.84 | 74.99 | 694,923 | +3.35(+4.67%) |
Nov 21, 2022 | 71.99 | 72.01 | 68.59 | 71.64 | 966,836 | -2.48(-3.35%) |
Nov 18, 2022 | 72.65 | 74.44 | 70.82 | 74.12 | 922,442 | -1.16(-1.54%) |
Nov 17, 2022 | 74.23 | 75.76 | 73.66 | 75.28 | 655,917 | -0.95(-1.25%) |
Nov 16, 2022 | 76.76 | 78.02 | 76.02 | 76.23 | 536,990 | -2.08(-2.66%) |
Nov 15, 2022 | 76.88 | 79.06 | 76.26 | 78.32 | 847,625 | +1.73(+2.26%) |
Nov 14, 2022 | 77.75 | 79.09 | 76.55 | 76.58 | 628,177 | -1.62(-2.07%) |
Nov 11, 2022 | 76.59 | 79.86 | 76.40 | 78.20 | 773,740 | +3.62(+4.85%) |
Nov 10, 2022 | 74.01 | 74.91 | 72.84 | 74.58 | 1,211,591 | +1.57(+2.15%) |
Nov 09, 2022 | 76.66 | 77.16 | 72.48 | 73.01 | 1,119,806 | -5.87(-7.44%) |
Nov 08, 2022 | 78.77 | 79.63 | 77.63 | 78.88 | 960,537 | -0.31(-0.39%) |
Nov 07, 2022 | 75.54 | 80.02 | 75.54 | 79.19 | 914,754 | +4.05(+5.39%) |
Nov 04, 2022 | 75.35 | 77.60 | 73.66 | 75.14 | 978,844 | +1.45(+1.97%) |
Nov 03, 2022 | 73.66 | 75.01 | 68.51 | 73.69 | 1,432,650 | +5.37(+7.86%) |
Nov 02, 2022 | 70.49 | 70.99 | 68.03 | 68.32 | 779,643 | -2.22(-3.15%) |
Nov 01, 2022 | 71.83 | 71.90 | 70.15 | 70.54 | 564,973 | +0.34(+0.49%) |
Oct 31, 2022 | 68.68 | 70.91 | 68.68 | 70.20 | 654,215 | +0.97(+1.41%) |
Oct 28, 2022 | 70.76 | 70.76 | 67.42 | 69.23 | 518,578 | -0.28(-0.41%) |
Oct 27, 2022 | 71.08 | 72.33 | 69.35 | 69.51 | 1,199,267 | -0.23(-0.33%) |
Oct 26, 2022 | 68.87 | 70.60 | 68.28 | 69.74 | 553,643 | +1.53(+2.24%) |
Oct 25, 2022 | 68.04 | 68.99 | 67.45 | 68.22 | 489,037 | -0.06(-0.09%) |
Oct 24, 2022 | 67.37 | 69.10 | 67.11 | 68.27 | 463,282 | +0.29(+0.43%) |
Oct 21, 2022 | 66.73 | 68.38 | 65.78 | 67.98 | 571,961 | +1.92(+2.90%) |
Oct 20, 2022 | 68.31 | 68.95 | 65.39 | 66.06 | 765,342 | -1.31(-1.95%) |
Oct 19, 2022 | 65.36 | 68.15 | 65.03 | 67.38 | 589,089 | +2.42(+3.73%) |
Oct 18, 2022 | 64.59 | 66.28 | 63.98 | 64.96 | 960,519 | -0.45(-0.68%) |
Oct 17, 2022 | 65.95 | 67.43 | 64.97 | 65.40 | 592,200 | +0.88(+1.36%) |
Oct 14, 2022 | 67.25 | 68.28 | 64.50 | 64.53 | 599,286 | -4.07(-5.93%) |
Oct 13, 2022 | 63.99 | 69.01 | 63.25 | 68.59 | 842,385 | +3.99(+6.18%) |
Oct 12, 2022 | 63.63 | 65.21 | 62.26 | 64.60 | 569,622 | +0.23(+0.36%) |
Oct 11, 2022 | 62.93 | 66.33 | 62.72 | 64.37 | 876,471 | -0.45(-0.69%) |
Oct 10, 2022 | 65.87 | 67.09 | 64.40 | 64.82 | 772,287 | -1.28(-1.94%) |
Oct 07, 2022 | 66.07 | 68.02 | 65.28 | 66.10 | 947,436 | +0.50(+0.76%) |
Oct 06, 2022 | 62.40 | 66.95 | 62.33 | 65.61 | 1,399,713 | +2.46(+3.90%) |
Oct 05, 2022 | 61.83 | 63.87 | 59.55 | 63.15 | 1,073,592 | +1.27(+2.06%) |
Oct 04, 2022 | 62.00 | 62.81 | 60.64 | 61.87 | 1,673,059 | +2.02(+3.38%) |
Oct 03, 2022 | 58.53 | 60.98 | 58.53 | 59.85 | 1,372,892 | +3.61(+6.42%) |
Sep 30, 2022 | 55.52 | 57.67 | 54.79 | 56.24 | 1,075,627 | -0.05(-0.09%) |
Sep 29, 2022 | 54.67 | 56.38 | 53.37 | 56.28 | 768,733 | +1.10(+1.99%) |
Sep 28, 2022 | 51.11 | 55.50 | 50.90 | 55.19 | 976,248 | +4.39(+8.64%) |
Sep 27, 2022 | 51.41 | 52.48 | 50.50 | 50.80 | 949,684 | +0.01(+0.02%) |
Sep 26, 2022 | 52.08 | 52.94 | 50.46 | 50.79 | 1,119,264 | -1.70(-3.24%) |
Sep 23, 2022 | 55.20 | 55.20 | 52.14 | 52.49 | 832,780 | -5.80(-9.95%) |
Sep 22, 2022 | 60.90 | 61.30 | 58.26 | 58.29 | 550,530 | -1.16(-1.95%) |
Sep 21, 2022 | 62.65 | 62.87 | 59.43 | 59.45 | 601,709 | -1.65(-2.71%) |
Sep 20, 2022 | 60.28 | 61.48 | 59.45 | 61.10 | 1,106,358 | +0.16(+0.26%) |
Sep 19, 2022 | 58.31 | 61.06 | 58.27 | 60.95 | 826,566 | +0.22(+0.37%) |
Sep 16, 2022 | 62.19 | 62.59 | 59.24 | 60.72 | 2,585,864 | -2.03(-3.24%) |
Sep 15, 2022 | 64.26 | 65.12 | 62.77 | 62.76 | 754,772 | -3.67(-5.52%) |
Sep 14, 2022 | 64.80 | 66.78 | 64.67 | 66.42 | 898,110 | +2.94(+4.63%) |
Sep 13, 2022 | 64.31 | 65.72 | 63.16 | 63.49 | 834,684 | -1.49(-2.29%) |
Sep 12, 2022 | 65.36 | 65.78 | 64.50 | 64.97 | 673,628 | +0.71(+1.11%) |
Sep 09, 2022 | 63.84 | 64.68 | 63.51 | 64.26 | 382,749 | +2.13(+3.43%) |
Sep 08, 2022 | 61.04 | 62.25 | 60.56 | 62.13 | 592,679 | +1.26(+2.06%) |
Sep 07, 2022 | 61.49 | 61.60 | 59.95 | 60.88 | 1,028,643 | -2.21(-3.50%) |
Sep 06, 2022 | 65.42 | 65.70 | 62.72 | 63.09 | 715,514 | -1.60(-2.47%) |
Sep 02, 2022 | 66.42 | 66.81 | 63.82 | 64.68 | 796,985 | +1.55(+2.45%) |
Sep 01, 2022 | 64.29 | 64.60 | 62.14 | 63.14 | 1,053,467 | -2.59(-3.95%) |
Aug 31, 2022 | 61.52 | 66.27 | 61.06 | 65.73 | 1,382,348 | +2.24(+3.52%) |
Aug 30, 2022 | 65.29 | 65.48 | 62.85 | 63.49 | 1,104,391 | -3.66(-5.45%) |
Aug 29, 2022 | 64.63 | 68.33 | 64.63 | 67.15 | 804,659 | +1.99(+3.06%) |
Aug 26, 2022 | 65.94 | 66.67 | 64.40 | 65.16 | 789,479 | -1.13(-1.71%) |
Aug 25, 2022 | 65.99 | 66.71 | 65.25 | 66.29 | 973,669 | +0.67(+1.02%) |
Aug 24, 2022 | 65.06 | 65.90 | 64.36 | 65.62 | 925,871 | +1.50(+2.34%) |
Aug 23, 2022 | 63.20 | 65.63 | 63.20 | 64.12 | 1,228,797 | +2.37(+3.84%) |
Aug 22, 2022 | 60.65 | 61.92 | 58.99 | 61.75 | 982,113 | +0.05(+0.08%) |
Aug 19, 2022 | 62.75 | 63.46 | 61.52 | 61.70 | 1,380,306 | -1.73(-2.73%) |
Aug 18, 2022 | 61.16 | 63.77 | 61.07 | 63.44 | 1,190,040 | +3.26(+5.42%) |
Aug 17, 2022 | 59.56 | 60.69 | 58.41 | 60.17 | 1,089,826 | +0.82(+1.39%) |
Aug 16, 2022 | 60.25 | 61.65 | 59.07 | 59.35 | 1,156,001 | -0.37(-0.62%) |
Aug 15, 2022 | 58.29 | 60.43 | 56.98 | 59.72 | 1,166,176 | -1.61(-2.62%) |
Aug 12, 2022 | 59.92 | 61.63 | 59.23 | 61.33 | 865,480 | +0.63(+1.04%) |
Aug 11, 2022 | 58.16 | 61.29 | 57.66 | 60.70 | 1,279,775 | +4.03(+7.11%) |
Aug 10, 2022 | 54.65 | 56.80 | 53.99 | 56.67 | 1,340,558 | +2.36(+4.35%) |
Aug 09, 2022 | 54.70 | 55.56 | 53.51 | 54.31 | 1,113,550 | +0.57(+1.06%) |
Aug 08, 2022 | 52.78 | 54.51 | 52.52 | 53.74 | 1,354,073 | +0.40(+0.74%) |
Aug 05, 2022 | 51.92 | 54.92 | 51.83 | 53.34 | 1,719,639 | +0.18(+0.35%) |
Aug 04, 2022 | 56.52 | 56.52 | 52.26 | 53.16 | 2,595,130 | -7.42(-12.25%) |
Aug 03, 2022 | 62.95 | 63.14 | 59.62 | 60.58 | 1,173,609 | -1.85(-2.96%) |
Aug 02, 2022 | 61.58 | 62.81 | 60.38 | 62.43 | 1,049,069 | +0.08(+0.12%) |
Aug 01, 2022 | 62.44 | 62.99 | 60.76 | 62.35 | 798,852 | -1.23(-1.93%) |
Jul 29, 2022 | 63.21 | 64.34 | 62.55 | 63.58 | 1,056,654 | +2.07(+3.37%) |
Jul 28, 2022 | 61.78 | 62.54 | 60.01 | 61.51 | 720,513 | +0.39(+0.63%) |
Jul 27, 2022 | 59.65 | 61.48 | 58.90 | 61.12 | 670,966 | +2.11(+3.58%) |
Jul 26, 2022 | 60.59 | 61.21 | 58.51 | 59.01 | 868,362 | -0.97(-1.61%) |
Jul 25, 2022 | 57.98 | 60.22 | 57.24 | 59.98 | 776,385 | +3.08(+5.41%) |
Jul 22, 2022 | 58.27 | 59.37 | 56.75 | 56.90 | 665,782 | -1.74(-2.97%) |
Jul 21, 2022 | 58.71 | 59.11 | 57.46 | 58.64 | 744,123 | -2.54(-4.14%) |
Jul 20, 2022 | 58.35 | 61.45 | 57.68 | 61.18 | 1,071,704 | +2.49(+4.24%) |
Jul 19, 2022 | 56.62 | 58.99 | 56.53 | 58.69 | 1,278,019 | +2.58(+4.61%) |
Jul 18, 2022 | 56.74 | 57.22 | 55.88 | 56.11 | 1,148,847 | +1.46(+2.67%) |
Jul 15, 2022 | 54.41 | 54.69 | 53.06 | 54.65 | 1,072,683 | +1.28(+2.39%) |
Jul 14, 2022 | 50.86 | 53.44 | 50.56 | 53.37 | 1,601,126 | +0.28(+0.53%) |
Jul 13, 2022 | 51.61 | 54.09 | 51.61 | 53.09 | 1,516,714 | +0.97(+1.86%) |
Jul 12, 2022 | 53.23 | 53.39 | 50.06 | 52.12 | 2,736,377 | -2.94(-5.34%) |
Jul 11, 2022 | 56.34 | 56.96 | 55.01 | 55.06 | 1,757,236 | -2.19(-3.82%) |
Jul 08, 2022 | 57.47 | 57.99 | 55.29 | 57.25 | 957,472 | +0.79(+1.41%) |
Jul 07, 2022 | 55.17 | 57.25 | 54.81 | 56.46 | 1,654,703 | +3.26(+6.13%) |
Jul 06, 2022 | 54.14 | 55.15 | 50.67 | 53.20 | 3,196,675 | -1.94(-3.51%) |
Jul 05, 2022 | 55.75 | 57.13 | 53.62 | 55.13 | 1,713,048 | -4.17(-7.03%) |
Jul 01, 2022 | 59.88 | 60.49 | 57.18 | 59.30 | 1,070,109 | -0.33(-0.55%) |
Jun 30, 2022 | 59.16 | 60.98 | 58.81 | 59.63 | 1,564,569 | -1.30(-2.13%) |
Jun 29, 2022 | 64.92 | 65.61 | 60.50 | 60.93 | 1,205,286 | -3.03(-4.74%) |
Jun 28, 2022 | 62.75 | 64.12 | 61.95 | 63.96 | 2,244,844 | +2.28(+3.70%) |
Jun 27, 2022 | 59.63 | 62.66 | 58.92 | 61.67 | 2,047,306 | +3.74(+6.45%) |
Jun 24, 2022 | 58.51 | 59.76 | 55.80 | 57.94 | 15,930,972 | +0.76(+1.34%) |
Jun 23, 2022 | 59.75 | 60.42 | 55.58 | 57.17 | 2,342,878 | -2.02(-3.42%) |
Jun 22, 2022 | 61.74 | 62.76 | 58.67 | 59.20 | 2,359,402 | -6.54(-9.95%) |
Jun 21, 2022 | 64.32 | 66.04 | 63.25 | 65.74 | 2,031,998 | +3.04(+4.85%) |
Jun 17, 2022 | 70.61 | 71.22 | 61.26 | 62.70 | 4,118,809 | -7.62(-10.83%) |
Jun 16, 2022 | 73.95 | 75.20 | 69.97 | 70.32 | 1,630,748 | -6.39(-8.33%) |
Jun 15, 2022 | 79.24 | 80.33 | 74.99 | 76.71 | 1,275,163 | -2.32(-2.94%) |
Jun 14, 2022 | 78.84 | 80.74 | 76.62 | 79.03 | 1,534,470 | +1.73(+2.24%) |
Jun 13, 2022 | 78.37 | 79.70 | 75.51 | 77.30 | 1,477,595 | -4.13(-5.08%) |
Jun 10, 2022 | 82.40 | 82.98 | 79.62 | 81.43 | 1,437,495 | -1.98(-2.38%) |
Jun 09, 2022 | 80.68 | 86.35 | 80.06 | 83.41 | 1,653,042 | +2.60(+3.22%) |
Jun 08, 2022 | 83.35 | 83.55 | 80.56 | 80.81 | 1,318,025 | -1.47(-1.79%) |
Jun 07, 2022 | 80.58 | 83.65 | 80.24 | 82.28 | 1,891,146 | +0.88(+1.08%) |
Jun 06, 2022 | 81.45 | 82.81 | 80.20 | 81.40 | 1,298,598 | +0.45(+0.56%) |
Jun 03, 2022 | 79.85 | 81.78 | 79.20 | 80.95 | 1,302,818 | +1.00(+1.25%) |
Jun 02, 2022 | 78.64 | 80.94 | 78.12 | 79.95 | 1,231,813 | +0.48(+0.61%) |
Jun 01, 2022 | 77.61 | 80.36 | 77.11 | 79.47 | 1,846,122 | +3.18(+4.17%) |
May 31, 2022 | 77.12 | 78.93 | 75.07 | 76.28 | 2,313,372 | +1.11(+1.47%) |
May 27, 2022 | 69.12 | 75.75 | 68.57 | 75.18 | 1,734,589 | +6.01(+8.70%) |
May 26, 2022 | 69.38 | 70.93 | 68.43 | 69.16 | 1,035,933 | +0.91(+1.33%) |
May 25, 2022 | 65.73 | 68.74 | 65.73 | 68.26 | 1,547,099 | +2.98(+4.56%) |
May 24, 2022 | 67.27 | 67.89 | 64.40 | 65.28 | 1,206,635 | -2.88(-4.23%) |
May 23, 2022 | 67.41 | 68.21 | 64.52 | 68.16 | 1,405,264 | +2.78(+4.25%) |
May 20, 2022 | 65.67 | 66.59 | 63.46 | 65.38 | 1,178,783 | +1.07(+1.66%) |
May 19, 2022 | 60.71 | 65.19 | 60.35 | 64.31 | 1,341,395 | +2.27(+3.67%) |
May 18, 2022 | 64.79 | 65.97 | 61.23 | 62.04 | 1,210,531 | -2.65(-4.10%) |
May 17, 2022 | 65.31 | 66.04 | 64.34 | 64.69 | 1,579,006 | +0.48(+0.75%) |
May 16, 2022 | 63.99 | 65.53 | 63.56 | 64.21 | 1,341,455 | +0.57(+0.89%) |
May 13, 2022 | 63.43 | 64.95 | 62.15 | 63.64 | 1,500,025 | +1.38(+2.21%) |
May 12, 2022 | 62.29 | 64.28 | 61.02 | 62.26 | 1,324,232 | -0.88(-1.39%) |
May 11, 2022 | 64.67 | 67.81 | 63.01 | 63.14 | 1,234,117 | +0.29(+0.46%) |
May 10, 2022 | 63.70 | 65.89 | 60.83 | 62.85 | 1,365,649 | -0.57(-0.90%) |
May 09, 2022 | 68.40 | 68.40 | 62.35 | 63.42 | 1,423,674 | -7.14(-10.12%) |
May 06, 2022 | 71.38 | 73.26 | 69.25 | 70.56 | 1,227,749 | +0.11(+0.15%) |
May 05, 2022 | 73.26 | 74.86 | 69.11 | 70.45 | 1,609,113 | -3.54(-4.78%) |
May 04, 2022 | 72.90 | 74.22 | 70.45 | 73.99 | 1,050,189 | +3.18(+4.49%) |
May 03, 2022 | 66.56 | 72.08 | 66.56 | 70.81 | 1,076,730 | +4.37(+6.57%) |
May 02, 2022 | 66.00 | 67.18 | 64.02 | 66.44 | 1,126,880 | -0.78(-1.16%) |
Apr 29, 2022 | 68.85 | 70.66 | 66.70 | 67.22 | 938,026 | -1.75(-2.54%) |
Apr 28, 2022 | 67.99 | 70.00 | 65.87 | 68.98 | 709,701 | +1.64(+2.43%) |
Apr 27, 2022 | 67.43 | 68.24 | 65.15 | 67.34 | 726,528 | +0.43(+0.65%) |
Apr 26, 2022 | 68.26 | 69.97 | 66.88 | 66.91 | 1,164,120 | -1.74(-2.54%) |
Apr 25, 2022 | 66.52 | 69.38 | 63.92 | 68.65 | 1,249,906 | -0.96(-1.38%) |
Apr 22, 2022 | 71.81 | 72.72 | 69.32 | 69.61 | 921,248 | -2.47(-3.42%) |
Apr 21, 2022 | 75.40 | 75.59 | 71.46 | 72.08 | 984,062 | -2.37(-3.18%) |
Apr 20, 2022 | 74.17 | 75.20 | 72.91 | 74.45 | 1,041,564 | +1.32(+1.81%) |
Apr 19, 2022 | 74.65 | 75.73 | 72.52 | 73.13 | 1,194,173 | -1.94(-2.58%) |
Apr 18, 2022 | 75.88 | 76.53 | 74.69 | 75.07 | 967,668 | +0.01(+0.01%) |
Apr 14, 2022 | 74.58 | 76.30 | 74.45 | 75.06 | 839,206 | +0.37(+0.49%) |
Apr 13, 2022 | 72.94 | 74.74 | 72.29 | 74.69 | 942,916 | +2.89(+4.03%) |
Apr 12, 2022 | 71.79 | 74.02 | 71.27 | 71.80 | 994,388 | +1.71(+2.43%) |
Apr 11, 2022 | 68.95 | 71.41 | 67.60 | 70.10 | 1,175,063 | -0.49(-0.70%) |
Apr 08, 2022 | 71.26 | 71.96 | 70.53 | 70.59 | 746,527 | +0.15(+0.22%) |
Apr 07, 2022 | 70.89 | 71.93 | 68.73 | 70.43 | 707,131 | +0.66(+0.94%) |
Apr 06, 2022 | 70.52 | 71.82 | 69.23 | 69.78 | 765,400 | -0.74(-1.05%) |
Apr 05, 2022 | 73.54 | 74.90 | 70.43 | 70.52 | 587,264 | -2.71(-3.70%) |
Apr 04, 2022 | 73.56 | 74.40 | 71.68 | 73.23 | 705,497 | +0.30(+0.41%) |
Apr 01, 2022 | 70.50 | 73.17 | 70.37 | 72.93 | 770,469 | +2.87(+4.10%) |
Mar 31, 2022 | 71.55 | 73.44 | 69.80 | 70.06 | 1,334,463 | -2.50(-3.44%) |
Mar 30, 2022 | 73.19 | 74.21 | 71.74 | 72.55 | 922,324 | +0.79(+1.10%) |
Mar 29, 2022 | 69.97 | 71.93 | 69.36 | 71.76 | 844,589 | +0.44(+0.62%) |
Mar 28, 2022 | 72.79 | 72.84 | 70.56 | 71.32 | 898,531 | -3.68(-4.91%) |
Mar 25, 2022 | 70.38 | 75.31 | 69.71 | 75.00 | 1,076,691 | +3.94(+5.55%) |
Mar 24, 2022 | 70.11 | 71.41 | 69.61 | 71.06 | 1,034,374 | +1.35(+1.94%) |
Mar 23, 2022 | 68.11 | 69.98 | 67.47 | 69.71 | 1,001,512 | +2.66(+3.97%) |
Mar 22, 2022 | 67.18 | 67.67 | 65.47 | 67.05 | 665,404 | -0.13(-0.19%) |
Mar 21, 2022 | 67.85 | 68.53 | 66.68 | 67.18 | 1,244,963 | +1.18(+1.78%) |
Mar 18, 2022 | 66.32 | 66.60 | 65.40 | 66.00 | 2,594,332 | -0.68(-1.03%) |
Mar 17, 2022 | 66.15 | 67.54 | 65.56 | 66.68 | 919,041 | +2.80(+4.38%) |
Mar 16, 2022 | 62.77 | 64.01 | 62.06 | 63.89 | 1,464,670 | +1.60(+2.57%) |
Mar 15, 2022 | 61.32 | 62.87 | 60.11 | 62.29 | 1,119,306 | -1.38(-2.17%) |
Mar 14, 2022 | 63.61 | 64.72 | 61.42 | 63.67 | 1,382,608 | -0.77(-1.20%) |
Mar 11, 2022 | 66.94 | 67.73 | 64.37 | 64.44 | 1,092,537 | -3.07(-4.55%) |
Mar 10, 2022 | 66.98 | 68.09 | 65.92 | 67.51 | 1,229,403 | +1.05(+1.58%) |
Mar 09, 2022 | 63.54 | 66.81 | 61.40 | 66.46 | 1,693,860 | +1.46(+2.25%) |
Mar 08, 2022 | 69.76 | 69.76 | 63.67 | 65.00 | 1,688,974 | -2.16(-3.22%) |
Mar 07, 2022 | 68.86 | 70.02 | 65.20 | 67.16 | 1,729,539 | -0.67(-0.99%) |
Mar 04, 2022 | 64.39 | 68.32 | 64.39 | 67.84 | 1,540,635 | +3.88(+6.07%) |
Mar 03, 2022 | 63.72 | 65.79 | 63.12 | 63.96 | 1,622,465 | -0.72(-1.11%) |
Mar 02, 2022 | 65.93 | 67.48 | 64.11 | 64.68 | 1,481,045 | +0.49(+0.76%) |
Mar 01, 2022 | 63.12 | 66.32 | 62.84 | 64.19 | 2,195,228 | +2.22(+3.58%) |
Feb 28, 2022 | 55.71 | 63.26 | 55.37 | 61.97 | 2,879,001 | +7.31(+13.37%) |
Feb 25, 2022 | 54.00 | 54.76 | 52.56 | 54.66 | 1,151,580 | +0.78(+1.44%) |
Feb 24, 2022 | 54.17 | 54.65 | 52.06 | 53.88 | 1,556,928 | +1.09(+2.06%) |
Feb 23, 2022 | 51.27 | 53.07 | 51.09 | 52.80 | 1,187,115 | +1.91(+3.76%) |
Feb 22, 2022 | 54.80 | 55.43 | 50.33 | 50.88 | 1,227,007 | -2.45(-4.59%) |
Feb 18, 2022 | 53.33 | 0 | -1.63(-2.97%) | |||
Feb 17, 2022 | 55.87 | 56.71 | 54.66 | 54.97 | 1,383,502 | -0.79(-1.41%) |
Feb 16, 2022 | 56.93 | 58.31 | 55.45 | 55.75 | 1,612,989 | -0.64(-1.14%) |
Feb 15, 2022 | 54.93 | 56.73 | 54.00 | 56.40 | 1,626,439 | +0.37(+0.67%) |
Feb 14, 2022 | 56.63 | 56.63 | 53.74 | 56.02 | 22,984,084 | -0.13(-0.24%) |
Feb 11, 2022 | 54.94 | 57.14 | 53.45 | 56.16 | 6,417,711 | -1.98(-3.40%) |
Feb 10, 2022 | 56.91 | 59.84 | 56.83 | 58.14 | 968,222 | +0.83(+1.44%) |
Feb 09, 2022 | 55.12 | 57.32 | 54.97 | 57.31 | 785,478 | +2.53(+4.61%) |
Feb 08, 2022 | 57.22 | 57.25 | 53.97 | 54.78 | 1,139,096 | -2.92(-5.06%) |
Feb 07, 2022 | 58.39 | 58.59 | 56.69 | 57.70 | 1,012,860 | -1.31(-2.21%) |
Feb 04, 2022 | 59.61 | 60.91 | 58.38 | 59.01 | 916,618 | +0.37(+0.64%) |
Feb 03, 2022 | 58.10 | 59.15 | 57.31 | 58.63 | 727,722 | -0.52(-0.88%) |
Feb 02, 2022 | 60.04 | 60.51 | 57.52 | 59.15 | 985,170 | -0.89(-1.49%) |