Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.75 | 72.14 | 70.73 | 71.80 | 329,617 | +1.30(+1.84%) |
Jan 30, 2023 | 70.75 | 71.65 | 70.05 | 70.50 | 230,657 | -1.23(-1.71%) |
Jan 27, 2023 | 69.25 | 71.99 | 69.25 | 71.73 | 414,449 | +1.99(+2.85%) |
Jan 26, 2023 | 68.64 | 70.06 | 67.89 | 69.74 | 536,652 | +2.54(+3.78%) |
Jan 25, 2023 | 67.33 | 67.67 | 64.64 | 67.20 | 642,185 | -2.22(-3.20%) |
Jan 24, 2023 | 70.83 | 72.00 | 69.34 | 69.42 | 418,503 | -1.37(-1.94%) |
Jan 23, 2023 | 69.10 | 70.89 | 68.61 | 70.79 | 422,605 | +1.91(+2.77%) |
Jan 20, 2023 | 66.51 | 68.96 | 65.61 | 68.88 | 570,481 | +2.98(+4.52%) |
Jan 19, 2023 | 67.19 | 68.38 | 65.83 | 65.90 | 611,125 | -1.80(-2.66%) |
Jan 18, 2023 | 68.70 | 71.48 | 67.52 | 67.70 | 581,685 | -2.46(-3.51%) |
Jan 17, 2023 | 70.19 | 71.11 | 68.00 | 70.16 | 496,703 | -0.48(-0.68%) |
Jan 13, 2023 | 71.77 | 72.98 | 70.45 | 70.64 | 420,639 | -2.18(-2.99%) |
Jan 12, 2023 | 71.64 | 72.94 | 69.50 | 72.82 | 300,747 | +1.49(+2.09%) |
Jan 11, 2023 | 71.00 | 72.19 | 70.62 | 71.33 | 274,423 | +0.52(+0.73%) |
Jan 10, 2023 | 68.48 | 71.12 | 68.21 | 70.81 | 254,605 | +1.93(+2.80%) |
Jan 09, 2023 | 67.66 | 70.73 | 67.66 | 68.88 | 370,656 | -0.14(-0.20%) |
Jan 06, 2023 | 67.15 | 69.40 | 65.27 | 69.02 | 384,530 | +2.58(+3.88%) |
Jan 05, 2023 | 67.97 | 68.81 | 66.34 | 66.44 | 406,765 | -2.22(-3.23%) |
Jan 04, 2023 | 69.11 | 69.15 | 67.72 | 68.66 | 377,883 | +0.82(+1.21%) |
Jan 03, 2023 | 68.50 | 69.90 | 66.82 | 67.84 | 257,224 | +0.57(+0.85%) |
Dec 30, 2022 | 66.24 | 67.77 | 65.57 | 67.27 | 238,878 | -0.20(-0.30%) |
Dec 29, 2022 | 65.26 | 68.08 | 65.03 | 67.47 | 245,811 | +3.12(+4.85%) |
Dec 28, 2022 | 64.56 | 64.85 | 63.87 | 64.35 | 275,312 | -0.35(-0.54%) |
Dec 27, 2022 | 65.36 | 65.49 | 64.00 | 64.70 | 223,384 | -1.11(-1.69%) |
Dec 23, 2022 | 65.68 | 66.28 | 64.69 | 65.81 | 224,311 | -0.22(-0.33%) |
Dec 22, 2022 | 65.02 | 66.30 | 64.77 | 66.03 | 257,671 | -0.05(-0.08%) |
Dec 21, 2022 | 66.27 | 66.95 | 65.21 | 66.08 | 297,990 | +0.26(+0.40%) |
Dec 20, 2022 | 64.90 | 66.69 | 64.69 | 65.82 | 276,254 | +0.27(+0.41%) |
Dec 19, 2022 | 68.59 | 68.59 | 65.22 | 65.55 | 356,372 | -3.08(-4.49%) |
Dec 16, 2022 | 67.14 | 69.13 | 66.22 | 68.63 | 625,397 | +0.40(+0.59%) |
Dec 15, 2022 | 69.58 | 70.49 | 67.60 | 68.23 | 463,592 | -2.76(-3.89%) |
Dec 14, 2022 | 70.94 | 73.20 | 70.16 | 70.99 | 392,106 | -0.14(-0.20%) |
Dec 13, 2022 | 72.96 | 73.64 | 69.80 | 71.13 | 412,374 | +1.86(+2.69%) |
Dec 12, 2022 | 66.79 | 70.96 | 65.47 | 69.27 | 807,472 | +3.08(+4.65%) |
Dec 09, 2022 | 67.53 | 68.60 | 66.02 | 66.19 | 330,147 | -1.65(-2.43%) |
Dec 08, 2022 | 64.29 | 68.88 | 64.14 | 67.84 | 580,816 | +3.99(+6.25%) |
Dec 07, 2022 | 62.17 | 63.96 | 61.45 | 63.85 | 411,077 | +1.44(+2.31%) |
Dec 06, 2022 | 64.71 | 64.75 | 62.28 | 62.41 | 442,185 | -2.76(-4.24%) |
Dec 05, 2022 | 66.69 | 67.00 | 64.25 | 65.17 | 397,247 | -2.12(-3.15%) |
Dec 02, 2022 | 67.28 | 68.41 | 66.43 | 67.29 | 379,744 | -1.93(-2.79%) |
Dec 01, 2022 | 67.46 | 69.88 | 67.00 | 69.22 | 429,151 | +1.53(+2.26%) |
Nov 30, 2022 | 63.71 | 67.78 | 63.62 | 67.69 | 577,984 | +3.83(+6.00%) |
Nov 29, 2022 | 62.72 | 64.06 | 62.40 | 63.86 | 255,207 | +1.30(+2.08%) |
Nov 28, 2022 | 62.49 | 63.48 | 61.88 | 62.56 | 317,114 | -0.52(-0.82%) |
Nov 25, 2022 | 62.94 | 63.84 | 61.97 | 63.08 | 102,464 | -0.06(-0.10%) |
Nov 23, 2022 | 60.57 | 63.67 | 59.73 | 63.14 | 481,938 | +2.57(+4.24%) |
Nov 22, 2022 | 60.19 | 60.70 | 58.03 | 60.57 | 253,890 | +0.09(+0.15%) |
Nov 21, 2022 | 59.75 | 60.71 | 58.36 | 60.48 | 343,912 | -0.04(-0.07%) |
Nov 18, 2022 | 63.72 | 63.91 | 59.99 | 60.52 | 278,054 | -1.26(-2.04%) |
Nov 17, 2022 | 62.00 | 63.53 | 61.09 | 61.78 | 457,660 | -2.42(-3.77%) |
Nov 16, 2022 | 65.05 | 66.31 | 63.55 | 64.20 | 309,818 | -1.64(-2.49%) |
Nov 15, 2022 | 64.12 | 67.52 | 64.10 | 65.84 | 688,725 | +2.35(+3.70%) |
Nov 14, 2022 | 65.04 | 65.06 | 63.40 | 63.49 | 393,369 | -2.19(-3.33%) |
Nov 11, 2022 | 61.98 | 66.51 | 61.51 | 65.68 | 422,502 | +3.56(+5.73%) |
Nov 10, 2022 | 58.52 | 62.32 | 58.51 | 62.12 | 813,848 | +7.65(+14.04%) |
Nov 09, 2022 | 54.75 | 55.51 | 53.61 | 54.47 | 458,413 | -0.77(-1.39%) |
Nov 08, 2022 | 57.90 | 57.90 | 54.96 | 55.24 | 719,259 | -2.25(-3.91%) |
Nov 07, 2022 | 57.82 | 58.18 | 54.84 | 57.49 | 911,326 | -0.37(-0.64%) |
Nov 04, 2022 | 55.00 | 58.56 | 52.94 | 57.86 | 1,545,066 | +8.84(+18.03%) |
Nov 03, 2022 | 50.66 | 51.91 | 48.73 | 49.02 | 993,166 | -2.48(-4.82%) |
Nov 02, 2022 | 54.65 | 51.20 | 51.50 | 1,329,389 | -3.00(-5.50%) | |
Nov 01, 2022 | 57.12 | 57.44 | 54.33 | 54.50 | 488,844 | -1.50(-2.68%) |
Oct 31, 2022 | 56.98 | 57.39 | 55.78 | 56.00 | 475,010 | -1.10(-1.93%) |
Oct 28, 2022 | 57.01 | 58.16 | 55.36 | 57.10 | 482,936 | +0.19(+0.33%) |
Oct 27, 2022 | 56.85 | 58.22 | 56.19 | 56.91 | 278,315 | +0.76(+1.35%) |
Oct 26, 2022 | 55.97 | 58.02 | 54.18 | 56.15 | 307,779 | -0.48(-0.85%) |
Oct 25, 2022 | 53.13 | 56.85 | 52.42 | 56.63 | 759,000 | +4.23(+8.07%) |
Oct 24, 2022 | 53.19 | 53.48 | 51.18 | 52.40 | 436,748 | -0.78(-1.47%) |
Oct 21, 2022 | 55.54 | 55.66 | 51.83 | 53.18 | 999,432 | -3.45(-6.09%) |
Oct 20, 2022 | 55.27 | 58.41 | 54.81 | 56.63 | 459,117 | +1.15(+2.07%) |
Oct 19, 2022 | 58.36 | 59.68 | 55.35 | 55.48 | 551,616 | -5.51(-9.03%) |
Oct 18, 2022 | 62.34 | 62.93 | 59.94 | 60.99 | 462,429 | +0.26(+0.43%) |
Oct 17, 2022 | 60.27 | 62.15 | 60.27 | 60.73 | 336,417 | +2.80(+4.83%) |
Oct 14, 2022 | 61.14 | 61.73 | 57.80 | 57.93 | 282,692 | -2.56(-4.23%) |
Oct 13, 2022 | 57.54 | 62.37 | 56.41 | 60.49 | 562,994 | +1.08(+1.82%) |
Oct 12, 2022 | 58.31 | 59.48 | 56.97 | 59.41 | 407,939 | +1.05(+1.80%) |
Oct 11, 2022 | 59.89 | 59.95 | 57.56 | 58.36 | 431,521 | -1.78(-2.96%) |
Oct 10, 2022 | 62.54 | 62.72 | 59.22 | 60.14 | 428,594 | -2.38(-3.81%) |
Oct 07, 2022 | 64.74 | 64.74 | 61.32 | 62.52 | 341,756 | -3.58(-5.42%) |
Oct 06, 2022 | 64.91 | 66.33 | 64.80 | 66.10 | 300,303 | +0.91(+1.40%) |
Oct 05, 2022 | 64.06 | 65.89 | 63.44 | 65.19 | 354,745 | -0.21(-0.32%) |
Oct 04, 2022 | 63.26 | 65.45 | 63.20 | 65.40 | 534,961 | +3.89(+6.32%) |
Oct 03, 2022 | 60.68 | 62.13 | 59.96 | 61.51 | 337,636 | +1.61(+2.69%) |
Sep 30, 2022 | 60.12 | 61.96 | 59.80 | 59.90 | 489,213 | -0.37(-0.61%) |
Sep 29, 2022 | 59.21 | 60.50 | 58.19 | 60.27 | 638,671 | -0.16(-0.26%) |
Sep 28, 2022 | 56.31 | 60.73 | 55.69 | 60.43 | 1,190,440 | +4.60(+8.24%) |
Sep 27, 2022 | 57.73 | 57.82 | 55.48 | 55.83 | 579,760 | -0.94(-1.66%) |
Sep 26, 2022 | 58.00 | 59.43 | 56.17 | 56.77 | 909,208 | -1.38(-2.37%) |
Sep 23, 2022 | 58.90 | 59.27 | 57.05 | 58.15 | 751,825 | -2.29(-3.79%) |
Sep 22, 2022 | 62.25 | 62.44 | 59.90 | 60.44 | 450,112 | -2.39(-3.80%) |
Sep 21, 2022 | 64.59 | 65.29 | 62.57 | 62.83 | 446,871 | -1.46(-2.27%) |
Sep 20, 2022 | 65.84 | 66.06 | 63.55 | 64.29 | 268,185 | -2.16(-3.25%) |
Sep 19, 2022 | 65.52 | 66.53 | 64.38 | 66.45 | 377,905 | -0.18(-0.27%) |
Sep 16, 2022 | 68.36 | 68.74 | 66.05 | 66.63 | 601,101 | -3.23(-4.62%) |
Sep 15, 2022 | 70.12 | 72.51 | 69.24 | 69.86 | 259,721 | -1.14(-1.61%) |
Sep 14, 2022 | 71.02 | 71.47 | 69.24 | 71.00 | 289,995 | +0.18(+0.25%) |
Sep 13, 2022 | 70.81 | 72.17 | 69.17 | 70.82 | 397,408 | -3.40(-4.58%) |
Sep 12, 2022 | 73.49 | 74.64 | 72.79 | 74.22 | 369,115 | +1.01(+1.38%) |
Sep 09, 2022 | 71.53 | 74.00 | 71.52 | 73.21 | 479,904 | +2.40(+3.39%) |
Sep 08, 2022 | 68.10 | 70.91 | 67.55 | 70.81 | 528,444 | +2.25(+3.28%) |
Sep 07, 2022 | 66.20 | 68.69 | 65.90 | 68.56 | 399,833 | +2.48(+3.75%) |
Sep 06, 2022 | 65.92 | 66.75 | 64.78 | 66.08 | 373,059 | +0.41(+0.62%) |
Sep 02, 2022 | 65.71 | 66.59 | 64.62 | 65.67 | 525,422 | +0.63(+0.97%) |
Sep 01, 2022 | 66.32 | 67.62 | 61.41 | 65.04 | 1,345,014 | -2.90(-4.27%) |
Aug 31, 2022 | 69.18 | 69.72 | 67.76 | 67.94 | 430,093 | +0.38(+0.56%) |
Aug 30, 2022 | 67.47 | 68.64 | 67.17 | 67.56 | 444,193 | +0.29(+0.43%) |
Aug 29, 2022 | 67.25 | 68.66 | 67.25 | 67.27 | 241,802 | -1.17(-1.71%) |
Aug 26, 2022 | 71.35 | 71.37 | 67.43 | 68.44 | 461,677 | -2.91(-4.08%) |
Aug 25, 2022 | 71.58 | 71.77 | 70.22 | 71.35 | 483,122 | +0.66(+0.93%) |
Aug 24, 2022 | 68.87 | 71.04 | 68.71 | 70.69 | 362,891 | +1.84(+2.67%) |
Aug 23, 2022 | 70.22 | 70.97 | 68.29 | 68.85 | 611,983 | -1.44(-2.05%) |
Aug 22, 2022 | 69.91 | 70.49 | 68.86 | 70.29 | 464,618 | -1.10(-1.54%) |
Aug 19, 2022 | 72.91 | 73.27 | 70.67 | 71.39 | 474,613 | -2.41(-3.27%) |
Aug 18, 2022 | 74.35 | 74.41 | 71.71 | 73.80 | 787,929 | -0.55(-0.74%) |
Aug 17, 2022 | 67.85 | 76.08 | 67.51 | 74.35 | 1,631,680 | +5.24(+7.58%) |
Aug 16, 2022 | 69.75 | 69.93 | 67.86 | 69.11 | 338,103 | -1.06(-1.51%) |
Aug 15, 2022 | 69.39 | 70.49 | 68.64 | 70.17 | 305,274 | +0.41(+0.59%) |
Aug 12, 2022 | 68.81 | 69.91 | 68.02 | 69.76 | 287,304 | +1.84(+2.71%) |
Aug 11, 2022 | 71.04 | 71.04 | 67.34 | 67.92 | 449,265 | -1.95(-2.79%) |
Aug 10, 2022 | 68.10 | 70.63 | 67.51 | 69.87 | 604,647 | +4.48(+6.85%) |
Aug 09, 2022 | 65.65 | 65.65 | 63.56 | 65.39 | 583,480 | -1.11(-1.67%) |
Aug 08, 2022 | 68.00 | 68.92 | 65.65 | 66.50 | 493,288 | -0.77(-1.14%) |
Aug 05, 2022 | 65.59 | 68.94 | 64.70 | 67.27 | 668,940 | -0.35(-0.52%) |
Aug 04, 2022 | 67.24 | 67.99 | 65.77 | 67.62 | 604,252 | +0.69(+1.03%) |
Aug 03, 2022 | 64.99 | 67.45 | 64.70 | 66.93 | 448,609 | +2.59(+4.03%) |
Aug 02, 2022 | 62.84 | 65.08 | 62.66 | 64.34 | 556,005 | +1.01(+1.59%) |
Aug 01, 2022 | 62.42 | 64.38 | 60.41 | 63.33 | 464,567 | +0.11(+0.17%) |
Jul 29, 2022 | 63.71 | 63.97 | 62.21 | 63.22 | 471,980 | -0.19(-0.30%) |
Jul 28, 2022 | 63.41 | 64.47 | 61.74 | 63.41 | 295,871 | -0.05(-0.08%) |
Jul 27, 2022 | 62.61 | 64.01 | 61.72 | 63.46 | 473,806 | +1.84(+2.99%) |
Jul 26, 2022 | 63.63 | 63.63 | 61.06 | 61.62 | 516,606 | -2.44(-3.81%) |
Jul 25, 2022 | 65.61 | 65.61 | 63.03 | 64.06 | 531,480 | -1.29(-1.97%) |
Jul 22, 2022 | 67.71 | 68.50 | 64.03 | 65.35 | 530,285 | -2.36(-3.49%) |
Jul 21, 2022 | 64.60 | 67.71 | 63.94 | 67.71 | 676,251 | +2.68(+4.12%) |
Jul 20, 2022 | 62.14 | 65.50 | 62.14 | 65.03 | 723,062 | +3.20(+5.18%) |
Jul 19, 2022 | 61.85 | 62.24 | 60.57 | 61.83 | 857,313 | +0.45(+0.73%) |
Jul 18, 2022 | 66.47 | 67.87 | 61.08 | 61.38 | 1,496,095 | -7.12(-10.39%) |
Jul 15, 2022 | 67.01 | 69.15 | 66.14 | 68.50 | 1,130,123 | +2.57(+3.90%) |
Jul 14, 2022 | 69.79 | 71.18 | 65.34 | 65.93 | 810,779 | -3.96(-5.67%) |
Jul 13, 2022 | 68.20 | 70.47 | 67.05 | 69.89 | 597,312 | +0.17(+0.24%) |
Jul 12, 2022 | 73.41 | 75.25 | 68.79 | 69.72 | 617,545 | -3.98(-5.40%) |
Jul 11, 2022 | 74.86 | 75.61 | 72.10 | 73.70 | 564,757 | -2.05(-2.71%) |
Jul 08, 2022 | 73.70 | 76.28 | 73.56 | 75.75 | 512,423 | +1.10(+1.47%) |
Jul 07, 2022 | 70.42 | 74.83 | 70.42 | 74.65 | 531,019 | +4.00(+5.66%) |
Jul 06, 2022 | 73.04 | 73.76 | 70.61 | 70.65 | 312,867 | -1.83(-2.53%) |
Jul 05, 2022 | 67.33 | 72.51 | 66.66 | 72.48 | 549,862 | +4.47(+6.58%) |
Jul 01, 2022 | 67.00 | 68.26 | 65.79 | 68.01 | 349,691 | +1.41(+2.12%) |
Jun 30, 2022 | 68.06 | 68.09 | 65.53 | 66.60 | 597,644 | -2.35(-3.41%) |
Jun 29, 2022 | 69.77 | 70.17 | 68.21 | 68.95 | 526,172 | -1.05(-1.50%) |
Jun 28, 2022 | 72.95 | 74.09 | 69.78 | 70.00 | 742,354 | -3.05(-4.18%) |
Jun 27, 2022 | 75.23 | 75.68 | 72.61 | 73.05 | 462,436 | -2.14(-2.85%) |
Jun 24, 2022 | 70.85 | 75.34 | 70.63 | 75.19 | 736,930 | +5.38(+7.71%) |
Jun 23, 2022 | 68.21 | 70.40 | 67.26 | 69.81 | 672,911 | +2.31(+3.42%) |
Jun 22, 2022 | 67.19 | 69.70 | 66.97 | 67.50 | 729,822 | -0.64(-0.94%) |
Jun 21, 2022 | 68.13 | 70.04 | 68.03 | 68.14 | 351,711 | +0.41(+0.61%) |
Jun 17, 2022 | 67.12 | 68.65 | 66.45 | 67.73 | 877,732 | +1.60(+2.42%) |
Jun 16, 2022 | 66.88 | 67.43 | 64.33 | 66.13 | 1,098,787 | -2.80(-4.06%) |
Jun 15, 2022 | 69.17 | 71.18 | 67.86 | 68.93 | 887,981 | +0.87(+1.28%) |
Jun 14, 2022 | 67.69 | 69.34 | 66.53 | 68.06 | 763,268 | +0.24(+0.35%) |
Jun 13, 2022 | 69.77 | 71.38 | 66.56 | 67.82 | 1,126,897 | -4.95(-6.80%) |
Jun 10, 2022 | 73.03 | 73.68 | 71.22 | 72.77 | 715,556 | -1.75(-2.35%) |
Jun 09, 2022 | 75.99 | 76.70 | 73.82 | 74.52 | 848,085 | -2.28(-2.97%) |
Jun 08, 2022 | 78.00 | 79.23 | 76.43 | 76.80 | 345,644 | -1.52(-1.94%) |
Jun 07, 2022 | 74.85 | 78.40 | 74.59 | 78.32 | 714,508 | +2.23(+2.93%) |
Jun 06, 2022 | 76.72 | 77.66 | 75.20 | 76.09 | 742,909 | +0.28(+0.37%) |
Jun 03, 2022 | 76.07 | 76.52 | 74.57 | 75.81 | 697,027 | -1.48(-1.91%) |
Jun 02, 2022 | 73.11 | 77.45 | 71.37 | 77.29 | 640,780 | +4.56(+6.27%) |
Jun 01, 2022 | 73.70 | 74.61 | 70.82 | 72.73 | 663,053 | -0.49(-0.67%) |
May 31, 2022 | 72.22 | 73.89 | 71.33 | 73.22 | 820,702 | +0.28(+0.38%) |
May 27, 2022 | 73.40 | 74.46 | 72.47 | 72.94 | 567,157 | -0.06(-0.08%) |
May 26, 2022 | 72.60 | 74.04 | 71.17 | 73.00 | 712,721 | +0.52(+0.72%) |
May 25, 2022 | 71.20 | 73.94 | 68.90 | 72.48 | 915,794 | +1.00(+1.40%) |
May 24, 2022 | 69.30 | 72.87 | 67.68 | 71.48 | 1,074,522 | +0.92(+1.30%) |
May 23, 2022 | 71.77 | 71.77 | 67.40 | 70.56 | 1,219,150 | -1.51(-2.10%) |
May 20, 2022 | 67.06 | 72.48 | 66.94 | 72.07 | 1,971,359 | +6.07(+9.20%) |
May 19, 2022 | 61.88 | 67.11 | 61.88 | 66.00 | 1,274,666 | +4.10(+6.62%) |
May 18, 2022 | 61.02 | 63.29 | 60.51 | 61.90 | 1,117,763 | -0.29(-0.47%) |
May 17, 2022 | 59.88 | 62.31 | 58.62 | 62.19 | 1,863,787 | +3.76(+6.44%) |
May 16, 2022 | 57.90 | 59.00 | 56.77 | 58.43 | 1,316,250 | -0.12(-0.20%) |
May 13, 2022 | 55.74 | 59.52 | 55.74 | 58.55 | 1,327,289 | +4.16(+7.65%) |
May 12, 2022 | 50.14 | 54.48 | 49.66 | 54.39 | 1,137,592 | +2.60(+5.02%) |
May 11, 2022 | 52.92 | 54.83 | 51.66 | 51.79 | 738,053 | -1.95(-3.63%) |
May 10, 2022 | 56.08 | 56.63 | 50.90 | 53.74 | 959,206 | -1.11(-2.02%) |
May 09, 2022 | 59.17 | 59.63 | 54.73 | 54.85 | 1,001,551 | -6.09(-9.99%) |
May 06, 2022 | 61.18 | 63.74 | 59.60 | 60.94 | 868,203 | -1.05(-1.69%) |
May 05, 2022 | 66.96 | 66.96 | 61.73 | 61.99 | 751,312 | -5.85(-8.62%) |
May 04, 2022 | 67.91 | 68.25 | 63.06 | 67.84 | 918,739 | +0.14(+0.21%) |
May 03, 2022 | 66.29 | 67.76 | 65.58 | 67.70 | 1,070,824 | +0.58(+0.86%) |
May 02, 2022 | 66.37 | 68.06 | 65.62 | 67.12 | 505,944 | +0.07(+0.10%) |
Apr 29, 2022 | 67.77 | 69.39 | 66.92 | 67.05 | 907,441 | -1.02(-1.50%) |
Apr 28, 2022 | 66.05 | 68.19 | 64.03 | 68.07 | 647,129 | +2.74(+4.19%) |
Apr 27, 2022 | 66.03 | 67.18 | 65.08 | 65.33 | 528,649 | -0.88(-1.33%) |
Apr 26, 2022 | 68.12 | 68.12 | 65.51 | 66.21 | 630,509 | -1.95(-2.86%) |
Apr 25, 2022 | 64.59 | 68.27 | 64.50 | 68.16 | 510,218 | +2.53(+3.85%) |
Apr 22, 2022 | 66.25 | 67.15 | 65.30 | 65.63 | 454,292 | -0.64(-0.97%) |
Apr 21, 2022 | 68.57 | 69.82 | 65.63 | 66.27 | 533,318 | -1.21(-1.79%) |
Apr 20, 2022 | 70.58 | 71.27 | 67.23 | 67.48 | 550,044 | -2.51(-3.59%) |
Apr 19, 2022 | 68.72 | 70.97 | 68.21 | 69.99 | 361,203 | +1.03(+1.49%) |
Apr 18, 2022 | 69.26 | 69.63 | 67.51 | 68.96 | 289,205 | -0.63(-0.91%) |
Apr 14, 2022 | 71.89 | 72.04 | 69.32 | 69.59 | 257,150 | -1.69(-2.37%) |
Apr 13, 2022 | 69.63 | 71.81 | 69.61 | 71.28 | 562,746 | +1.51(+2.16%) |
Apr 12, 2022 | 71.90 | 73.19 | 69.09 | 69.77 | 570,706 | -0.64(-0.91%) |
Apr 11, 2022 | 68.54 | 70.70 | 67.83 | 70.41 | 348,941 | +0.88(+1.27%) |
Apr 08, 2022 | 70.58 | 70.94 | 69.41 | 69.53 | 283,926 | -1.32(-1.86%) |
Apr 07, 2022 | 71.65 | 72.47 | 69.85 | 70.85 | 430,003 | -1.02(-1.42%) |
Apr 06, 2022 | 72.44 | 72.79 | 70.67 | 71.87 | 317,117 | -2.04(-2.76%) |
Apr 05, 2022 | 75.77 | 75.77 | 73.04 | 73.91 | 264,691 | -1.75(-2.31%) |
Apr 04, 2022 | 73.93 | 76.50 | 73.66 | 75.66 | 332,028 | +1.75(+2.37%) |
Apr 01, 2022 | 73.35 | 74.88 | 73.03 | 73.91 | 305,910 | +0.69(+0.94%) |
Mar 31, 2022 | 74.29 | 75.02 | 73.07 | 73.22 | 365,360 | -0.91(-1.23%) |
Mar 30, 2022 | 76.31 | 76.34 | 73.56 | 74.13 | 290,502 | -2.85(-3.70%) |
Mar 29, 2022 | 73.72 | 77.49 | 73.61 | 76.98 | 763,233 | +4.82(+6.68%) |
Mar 28, 2022 | 72.08 | 73.42 | 71.04 | 72.16 | 563,742 | -0.12(-0.17%) |
Mar 25, 2022 | 74.21 | 75.15 | 71.19 | 72.28 | 406,312 | -1.38(-1.87%) |
Mar 24, 2022 | 74.50 | 74.50 | 72.32 | 73.66 | 591,751 | -0.46(-0.62%) |
Mar 23, 2022 | 75.90 | 76.75 | 74.00 | 74.12 | 492,268 | -2.73(-3.55%) |
Mar 22, 2022 | 75.06 | 77.79 | 74.48 | 76.85 | 512,425 | +1.31(+1.73%) |
Mar 21, 2022 | 73.61 | 77.53 | 73.61 | 75.54 | 841,311 | +1.19(+1.60%) |
Mar 18, 2022 | 72.07 | 74.56 | 71.04 | 74.35 | 698,748 | +2.06(+2.85%) |
Mar 17, 2022 | 69.47 | 72.66 | 69.47 | 72.29 | 374,872 | +2.61(+3.75%) |
Mar 16, 2022 | 68.08 | 70.50 | 67.60 | 69.68 | 433,147 | +2.60(+3.88%) |
Mar 15, 2022 | 65.77 | 67.80 | 65.72 | 67.08 | 378,268 | +1.31(+1.99%) |
Mar 14, 2022 | 67.26 | 67.73 | 65.54 | 65.77 | 570,101 | -1.55(-2.30%) |
Mar 11, 2022 | 71.56 | 71.99 | 67.32 | 67.32 | 461,416 | -3.38(-4.78%) |
Mar 10, 2022 | 69.17 | 71.16 | 69.17 | 70.70 | 440,517 | -0.80(-1.12%) |
Mar 09, 2022 | 69.98 | 71.91 | 69.55 | 71.50 | 754,956 | +2.98(+4.35%) |
Mar 08, 2022 | 68.01 | 70.52 | 66.88 | 68.52 | 608,845 | +0.21(+0.31%) |
Mar 07, 2022 | 70.70 | 71.08 | 68.20 | 68.31 | 721,180 | -1.63(-2.33%) |
Mar 04, 2022 | 71.69 | 72.80 | 69.53 | 69.94 | 474,697 | -2.00(-2.78%) |
Mar 03, 2022 | 75.04 | 75.37 | 71.38 | 71.94 | 479,074 | -2.57(-3.45%) |
Mar 02, 2022 | 75.51 | 75.79 | 73.11 | 74.51 | 393,504 | -0.78(-1.04%) |
Mar 01, 2022 | 75.69 | 77.37 | 74.99 | 75.29 | 1,042,846 | -0.02(-0.03%) |
Feb 28, 2022 | 71.93 | 75.47 | 71.09 | 75.31 | 1,012,585 | +3.11(+4.31%) |
Feb 25, 2022 | 71.07 | 72.21 | 69.93 | 72.20 | 975,839 | +1.72(+2.44%) |
Feb 24, 2022 | 65.38 | 70.80 | 65.15 | 70.48 | 1,729,785 | +2.48(+3.65%) |
Feb 23, 2022 | 70.21 | 70.86 | 67.98 | 68.00 | 1,082,347 | -1.75(-2.51%) |
Feb 22, 2022 | 71.13 | 72.18 | 69.52 | 69.75 | 930,061 | -2.37(-3.29%) |
Feb 18, 2022 | 72.12 | 0 | -2.76(-3.69%) | |||
Feb 17, 2022 | 78.03 | 78.05 | 74.80 | 74.88 | 608,700 | -3.94(-5.00%) |
Feb 16, 2022 | 78.28 | 79.16 | 76.89 | 78.82 | 470,215 | -0.29(-0.37%) |
Feb 15, 2022 | 77.96 | 79.73 | 76.75 | 79.11 | 1,229,758 | +3.00(+3.94%) |
Feb 14, 2022 | 76.65 | 78.82 | 75.59 | 76.11 | 878,288 | -0.62(-0.81%) |
Feb 11, 2022 | 81.00 | 83.88 | 75.31 | 76.73 | 2,606,286 | -14.40(-15.80%) |
Feb 10, 2022 | 89.99 | 93.11 | 88.63 | 91.13 | 590,633 | -0.97(-1.05%) |
Feb 09, 2022 | 90.28 | 92.33 | 89.28 | 92.10 | 442,761 | +3.36(+3.79%) |
Feb 08, 2022 | 87.32 | 89.94 | 86.57 | 88.74 | 380,563 | +0.93(+1.06%) |
Feb 07, 2022 | 88.53 | 90.60 | 87.61 | 87.81 | 315,430 | -0.49(-0.55%) |
Feb 04, 2022 | 86.60 | 89.08 | 85.81 | 88.30 | 659,835 | +1.63(+1.88%) |
Feb 03, 2022 | 87.18 | 86.10 | 86.67 | 380,868 | -2.25(-2.53%) | |
Feb 02, 2022 | 91.62 | 91.62 | 88.18 | 88.92 | 430,823 | -2.81(-3.06%) |