Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 65.00 | 66.32 | 64.80 | 66.29 | 1,399,176 | +1.12(+1.72%) |
Jan 30, 2023 | 64.96 | 66.10 | 64.69 | 65.17 | 1,144,338 | -0.19(-0.29%) |
Jan 27, 2023 | 66.90 | 67.40 | 65.33 | 65.36 | 928,534 | -1.54(-2.30%) |
Jan 26, 2023 | 66.60 | 67.96 | 65.79 | 66.90 | 877,478 | +0.86(+1.30%) |
Jan 25, 2023 | 64.11 | 66.13 | 63.85 | 66.04 | 974,548 | +1.45(+2.24%) |
Jan 24, 2023 | 66.00 | 66.21 | 64.20 | 64.59 | 1,167,989 | -1.64(-2.48%) |
Jan 23, 2023 | 65.63 | 66.38 | 65.08 | 66.23 | 977,070 | +0.60(+0.91%) |
Jan 20, 2023 | 64.76 | 65.67 | 64.04 | 65.63 | 1,322,762 | +1.02(+1.58%) |
Jan 19, 2023 | 64.26 | 65.57 | 63.94 | 64.61 | 1,239,309 | +0.00(+0.00%) |
Jan 18, 2023 | 66.56 | 68.22 | 64.57 | 64.61 | 1,703,423 | -2.09(-3.13%) |
Jan 17, 2023 | 65.58 | 67.61 | 65.31 | 66.70 | 1,744,421 | -0.49(-0.73%) |
Jan 13, 2023 | 67.21 | 68.51 | 66.72 | 67.19 | 855,472 | +0.32(+0.48%) |
Jan 12, 2023 | 65.97 | 67.09 | 65.37 | 66.87 | 947,247 | +1.34(+2.04%) |
Jan 11, 2023 | 66.00 | 67.00 | 64.98 | 65.53 | 1,067,075 | +0.05(+0.08%) |
Jan 10, 2023 | 63.77 | 65.48 | 63.77 | 65.48 | 1,131,959 | +1.65(+2.58%) |
Jan 09, 2023 | 64.25 | 65.05 | 63.48 | 63.83 | 1,064,652 | +0.23(+0.36%) |
Jan 06, 2023 | 61.24 | 63.67 | 60.86 | 63.60 | 1,090,151 | +3.08(+5.09%) |
Jan 05, 2023 | 61.27 | 61.27 | 59.65 | 60.52 | 1,219,544 | -0.88(-1.43%) |
Jan 04, 2023 | 60.62 | 62.55 | 58.90 | 61.40 | 1,773,421 | +0.39(+0.64%) |
Jan 03, 2023 | 63.30 | 64.96 | 60.27 | 61.01 | 1,392,909 | -1.58(-2.52%) |
Dec 30, 2022 | 61.90 | 62.70 | 61.61 | 62.59 | 865,956 | +0.32(+0.51%) |
Dec 29, 2022 | 62.08 | 62.88 | 61.97 | 62.27 | 606,866 | +0.59(+0.96%) |
Dec 28, 2022 | 63.10 | 63.46 | 61.36 | 61.68 | 785,207 | -1.47(-2.33%) |
Dec 27, 2022 | 62.00 | 63.25 | 61.78 | 63.15 | 901,273 | +1.47(+2.38%) |
Dec 23, 2022 | 61.60 | 62.21 | 61.06 | 61.68 | 746,118 | +0.35(+0.57%) |
Dec 22, 2022 | 61.57 | 62.25 | 59.84 | 61.33 | 1,302,477 | -0.99(-1.59%) |
Dec 21, 2022 | 60.97 | 62.45 | 60.80 | 62.32 | 1,358,828 | +1.70(+2.80%) |
Dec 20, 2022 | 59.34 | 61.20 | 59.34 | 60.62 | 1,317,233 | +0.96(+1.61%) |
Dec 19, 2022 | 61.39 | 61.94 | 59.41 | 59.66 | 1,430,369 | -1.16(-1.91%) |
Dec 16, 2022 | 60.98 | 62.32 | 59.99 | 60.82 | 2,242,048 | -0.76(-1.23%) |
Dec 15, 2022 | 61.24 | 63.51 | 60.84 | 61.58 | 1,969,202 | -0.50(-0.81%) |
Dec 14, 2022 | 62.00 | 63.33 | 60.92 | 62.08 | 2,478,853 | +1.21(+1.99%) |
Dec 13, 2022 | 63.23 | 63.23 | 60.62 | 60.87 | 2,142,290 | -0.30(-0.49%) |
Dec 12, 2022 | 62.39 | 62.74 | 60.91 | 61.17 | 1,866,275 | -1.16(-1.86%) |
Dec 09, 2022 | 61.47 | 62.49 | 60.80 | 62.33 | 1,796,331 | +0.74(+1.20%) |
Dec 08, 2022 | 63.55 | 64.44 | 61.22 | 61.59 | 2,024,086 | -1.45(-2.30%) |
Dec 07, 2022 | 62.40 | 64.21 | 62.37 | 63.04 | 2,386,279 | +0.62(+0.99%) |
Dec 06, 2022 | 60.91 | 62.51 | 60.69 | 62.42 | 2,781,595 | +1.34(+2.19%) |
Dec 05, 2022 | 62.33 | 62.86 | 60.45 | 61.08 | 2,646,963 | -2.10(-3.32%) |
Dec 02, 2022 | 63.89 | 64.70 | 62.76 | 63.18 | 3,323,401 | -1.42(-2.20%) |
Dec 01, 2022 | 71.00 | 72.60 | 64.59 | 64.60 | 4,437,106 | -7.23(-10.07%) |
Nov 30, 2022 | 71.03 | 73.25 | 68.97 | 71.83 | 11,717,402 | +1.91(+2.73%) |
Nov 29, 2022 | 70.40 | 71.82 | 69.59 | 69.92 | 1,840,971 | -0.38(-0.54%) |
Nov 28, 2022 | 72.23 | 72.83 | 69.92 | 70.30 | 1,985,797 | -3.16(-4.30%) |
Nov 25, 2022 | 72.73 | 73.88 | 72.25 | 73.46 | 619,086 | +1.20(+1.66%) |
Nov 23, 2022 | 71.64 | 73.16 | 71.54 | 72.26 | 731,598 | +0.22(+0.31%) |
Nov 22, 2022 | 71.89 | 72.45 | 70.39 | 72.04 | 1,326,626 | +1.03(+1.45%) |
Nov 21, 2022 | 70.79 | 71.43 | 69.34 | 71.01 | 1,490,838 | -0.44(-0.62%) |
Nov 18, 2022 | 71.22 | 71.98 | 69.78 | 71.45 | 1,643,669 | +0.75(+1.06%) |
Nov 17, 2022 | 71.32 | 72.11 | 69.86 | 70.70 | 1,381,052 | -1.90(-2.62%) |
Nov 16, 2022 | 74.60 | 74.60 | 72.12 | 72.60 | 1,203,623 | -2.80(-3.71%) |
Nov 15, 2022 | 76.24 | 76.84 | 74.51 | 75.40 | 1,467,867 | -0.02(-0.03%) |
Nov 14, 2022 | 75.03 | 76.59 | 74.02 | 75.42 | 1,392,975 | -0.36(-0.48%) |
Nov 11, 2022 | 75.00 | 77.65 | 74.35 | 75.78 | 1,685,799 | +1.32(+1.77%) |
Nov 10, 2022 | 73.76 | 76.66 | 73.06 | 74.46 | 2,746,849 | +3.52(+4.96%) |
Nov 09, 2022 | 74.73 | 78.45 | 70.64 | 70.94 | 4,199,661 | -10.62(-13.02%) |
Nov 08, 2022 | 80.40 | 82.69 | 79.86 | 81.56 | 1,441,663 | +1.46(+1.82%) |
Nov 07, 2022 | 80.13 | 81.18 | 78.50 | 80.10 | 1,199,103 | +0.33(+0.41%) |
Nov 04, 2022 | 79.95 | 80.99 | 78.02 | 79.77 | 949,406 | +1.83(+2.35%) |
Nov 03, 2022 | 76.94 | 78.71 | 75.85 | 77.94 | 868,275 | +0.18(+0.23%) |
Nov 02, 2022 | 78.46 | 77.76 | 887,787 | -1.35(-1.71%) | ||
Nov 01, 2022 | 79.75 | 80.03 | 78.41 | 79.11 | 785,660 | +0.63(+0.80%) |
Oct 31, 2022 | 77.77 | 78.88 | 76.91 | 78.48 | 1,831,501 | +0.54(+0.69%) |
Oct 28, 2022 | 78.07 | 79.76 | 77.70 | 77.94 | 1,280,474 | -0.15(-0.19%) |
Oct 27, 2022 | 78.53 | 80.26 | 77.80 | 78.09 | 1,673,764 | +0.53(+0.68%) |
Oct 26, 2022 | 76.77 | 78.64 | 76.24 | 77.56 | 1,566,993 | +1.70(+2.24%) |
Oct 25, 2022 | 76.86 | 77.37 | 73.40 | 75.86 | 1,900,307 | -1.15(-1.49%) |
Oct 24, 2022 | 77.83 | 78.19 | 76.58 | 77.01 | 877,265 | -0.74(-0.95%) |
Oct 21, 2022 | 73.90 | 78.23 | 73.01 | 77.75 | 1,256,803 | +3.94(+5.34%) |
Oct 20, 2022 | 75.58 | 76.73 | 73.50 | 73.81 | 1,091,177 | -1.28(-1.70%) |
Oct 19, 2022 | 74.73 | 76.32 | 73.94 | 75.09 | 1,632,072 | +1.10(+1.49%) |
Oct 18, 2022 | 76.18 | 78.68 | 73.40 | 73.99 | 2,614,776 | -3.02(-3.92%) |
Oct 17, 2022 | 75.75 | 77.48 | 75.45 | 77.01 | 1,304,426 | +2.82(+3.80%) |
Oct 14, 2022 | 78.57 | 80.18 | 74.03 | 74.19 | 1,822,264 | -4.25(-5.42%) |
Oct 13, 2022 | 72.63 | 78.93 | 72.29 | 78.44 | 2,179,677 | +3.99(+5.36%) |
Oct 12, 2022 | 73.44 | 74.97 | 73.12 | 74.45 | 1,641,720 | +1.16(+1.58%) |
Oct 11, 2022 | 74.29 | 74.91 | 70.54 | 73.29 | 1,837,926 | -1.88(-2.50%) |
Oct 10, 2022 | 73.87 | 75.69 | 73.53 | 75.17 | 1,642,811 | +1.98(+2.71%) |
Oct 07, 2022 | 72.28 | 73.49 | 70.92 | 73.19 | 1,044,836 | +0.46(+0.63%) |
Oct 06, 2022 | 72.44 | 73.90 | 71.89 | 72.73 | 1,075,118 | -0.26(-0.36%) |
Oct 05, 2022 | 72.07 | 73.81 | 71.55 | 72.99 | 1,220,626 | -0.07(-0.10%) |
Oct 04, 2022 | 70.55 | 73.21 | 70.16 | 73.06 | 1,494,256 | +4.07(+5.90%) |
Oct 03, 2022 | 67.23 | 69.51 | 66.60 | 68.99 | 1,710,074 | +2.84(+4.29%) |
Sep 30, 2022 | 66.51 | 67.44 | 65.40 | 66.15 | 1,606,250 | -0.21(-0.32%) |
Sep 29, 2022 | 67.67 | 67.71 | 64.93 | 66.36 | 1,050,423 | -2.12(-3.10%) |
Sep 28, 2022 | 66.63 | 68.65 | 65.89 | 68.48 | 1,734,799 | +2.06(+3.10%) |
Sep 27, 2022 | 67.63 | 67.74 | 65.23 | 66.42 | 982,093 | -0.13(-0.20%) |
Sep 26, 2022 | 66.73 | 68.06 | 66.04 | 66.55 | 1,346,213 | -0.79(-1.17%) |
Sep 23, 2022 | 70.55 | 70.65 | 66.65 | 67.34 | 1,697,017 | -5.14(-7.09%) |
Sep 22, 2022 | 74.00 | 74.41 | 72.10 | 72.48 | 1,114,523 | -1.29(-1.75%) |
Sep 21, 2022 | 76.47 | 76.69 | 73.72 | 73.77 | 1,050,330 | -1.63(-2.16%) |
Sep 20, 2022 | 74.69 | 75.97 | 74.37 | 75.40 | 995,770 | +0.01(+0.01%) |
Sep 19, 2022 | 72.20 | 75.48 | 72.12 | 75.39 | 799,777 | +2.17(+2.96%) |
Sep 16, 2022 | 73.78 | 73.89 | 72.01 | 73.22 | 1,714,918 | -0.98(-1.32%) |
Sep 15, 2022 | 74.80 | 75.14 | 73.77 | 74.20 | 1,090,207 | -1.46(-1.93%) |
Sep 14, 2022 | 76.00 | 76.05 | 74.25 | 75.66 | 1,090,816 | -0.29(-0.38%) |
Sep 13, 2022 | 75.48 | 77.34 | 75.15 | 75.95 | 953,932 | -1.57(-2.03%) |
Sep 12, 2022 | 79.04 | 79.69 | 76.57 | 77.52 | 1,077,659 | -0.45(-0.58%) |
Sep 09, 2022 | 77.65 | 78.09 | 76.62 | 77.97 | 713,096 | +1.56(+2.04%) |
Sep 08, 2022 | 75.01 | 76.50 | 74.61 | 76.41 | 1,094,602 | +0.75(+0.99%) |
Sep 07, 2022 | 73.20 | 75.73 | 72.47 | 75.66 | 1,291,260 | +1.97(+2.67%) |
Sep 06, 2022 | 74.85 | 75.22 | 72.32 | 73.69 | 872,370 | -1.49(-1.98%) |
Sep 02, 2022 | 76.66 | 77.72 | 74.83 | 75.18 | 1,165,135 | -0.11(-0.15%) |
Sep 01, 2022 | 75.40 | 75.77 | 73.51 | 75.29 | 1,062,320 | -0.77(-1.01%) |
Aug 31, 2022 | 74.79 | 76.53 | 73.85 | 76.06 | 1,240,511 | +0.89(+1.18%) |
Aug 30, 2022 | 78.21 | 78.21 | 74.74 | 75.17 | 1,167,268 | -2.68(-3.44%) |
Aug 29, 2022 | 76.07 | 78.27 | 75.90 | 77.85 | 938,688 | +0.79(+1.03%) |
Aug 26, 2022 | 78.52 | 79.51 | 77.05 | 77.06 | 913,105 | -1.91(-2.42%) |
Aug 25, 2022 | 78.00 | 80.05 | 77.66 | 78.97 | 1,242,783 | +1.55(+2.00%) |
Aug 24, 2022 | 75.96 | 77.60 | 75.47 | 77.42 | 1,069,917 | +2.59(+3.46%) |
Aug 23, 2022 | 74.06 | 76.19 | 73.77 | 74.83 | 833,870 | +1.13(+1.53%) |
Aug 22, 2022 | 72.99 | 74.42 | 72.99 | 73.70 | 615,566 | -0.89(-1.19%) |
Aug 19, 2022 | 75.60 | 76.05 | 74.36 | 74.59 | 821,097 | -1.95(-2.55%) |
Aug 18, 2022 | 76.13 | 77.46 | 76.13 | 76.54 | 726,377 | +0.87(+1.15%) |
Aug 17, 2022 | 75.24 | 76.72 | 75.03 | 75.67 | 909,553 | -0.82(-1.07%) |
Aug 16, 2022 | 76.47 | 77.24 | 75.89 | 76.49 | 783,361 | +0.01(+0.01%) |
Aug 15, 2022 | 75.84 | 76.93 | 74.87 | 76.48 | 1,131,075 | -0.96(-1.24%) |
Aug 12, 2022 | 76.00 | 77.44 | 75.67 | 77.44 | 984,994 | +1.58(+2.08%) |
Aug 11, 2022 | 75.33 | 77.16 | 75.32 | 75.86 | 2,021,444 | +1.88(+2.54%) |
Aug 10, 2022 | 73.40 | 76.87 | 73.08 | 73.98 | 1,663,685 | +2.09(+2.91%) |
Aug 09, 2022 | 72.04 | 73.18 | 71.50 | 71.89 | 1,614,225 | +0.08(+0.11%) |
Aug 08, 2022 | 72.50 | 73.40 | 71.63 | 71.81 | 1,286,965 | -0.59(-0.81%) |
Aug 05, 2022 | 71.18 | 73.75 | 70.67 | 72.40 | 1,282,703 | +0.72(+1.00%) |
Aug 04, 2022 | 71.93 | 72.71 | 71.24 | 71.68 | 1,324,859 | -0.24(-0.33%) |
Aug 03, 2022 | 71.30 | 72.26 | 70.39 | 71.92 | 1,238,328 | +1.00(+1.41%) |
Aug 02, 2022 | 70.74 | 72.03 | 69.92 | 70.92 | 1,980,815 | +0.59(+0.84%) |
Aug 01, 2022 | 68.80 | 70.92 | 67.73 | 70.33 | 1,675,007 | +1.05(+1.52%) |
Jul 29, 2022 | 68.27 | 69.95 | 67.53 | 69.28 | 1,532,817 | +1.30(+1.91%) |
Jul 28, 2022 | 63.57 | 68.34 | 63.57 | 67.98 | 2,631,928 | +4.74(+7.50%) |
Jul 27, 2022 | 61.76 | 63.50 | 60.78 | 63.24 | 1,039,301 | +0.95(+1.53%) |
Jul 26, 2022 | 62.57 | 63.59 | 61.96 | 62.29 | 1,009,149 | -0.12(-0.19%) |
Jul 25, 2022 | 61.76 | 62.62 | 61.11 | 62.41 | 975,022 | +2.05(+3.40%) |
Jul 22, 2022 | 60.84 | 61.45 | 59.99 | 60.36 | 698,472 | -0.27(-0.45%) |
Jul 21, 2022 | 60.21 | 61.44 | 59.90 | 60.63 | 925,572 | -0.11(-0.18%) |
Jul 20, 2022 | 60.50 | 61.63 | 60.43 | 60.74 | 1,079,004 | -0.11(-0.18%) |
Jul 19, 2022 | 59.26 | 60.95 | 59.03 | 60.85 | 905,752 | +2.12(+3.61%) |
Jul 18, 2022 | 59.46 | 61.48 | 58.62 | 58.73 | 1,249,941 | +0.43(+0.74%) |
Jul 15, 2022 | 57.43 | 58.40 | 56.07 | 58.30 | 989,948 | +1.04(+1.82%) |
Jul 14, 2022 | 57.16 | 57.75 | 55.71 | 57.26 | 1,812,397 | -1.22(-2.09%) |
Jul 13, 2022 | 57.72 | 59.33 | 57.45 | 58.48 | 1,514,999 | +0.15(+0.26%) |
Jul 12, 2022 | 57.19 | 59.38 | 57.02 | 58.33 | 2,123,953 | +0.26(+0.45%) |
Jul 11, 2022 | 57.83 | 60.66 | 57.12 | 58.07 | 1,300,919 | -0.84(-1.43%) |
Jul 08, 2022 | 59.41 | 59.93 | 58.56 | 58.91 | 983,202 | -0.65(-1.09%) |
Jul 07, 2022 | 58.02 | 60.77 | 58.02 | 59.56 | 1,642,706 | +2.75(+4.84%) |
Jul 06, 2022 | 59.56 | 60.11 | 56.34 | 56.81 | 2,843,089 | -2.74(-4.60%) |
Jul 05, 2022 | 61.30 | 62.61 | 58.88 | 59.55 | 2,617,367 | -3.07(-4.90%) |
Jul 01, 2022 | 60.16 | 62.95 | 59.83 | 62.62 | 1,984,509 | +2.82(+4.72%) |
Jun 30, 2022 | 62.08 | 62.90 | 59.78 | 59.80 | 3,818,838 | -3.65(-5.75%) |
Jun 29, 2022 | 64.09 | 65.30 | 63.13 | 63.45 | 1,735,986 | -0.48(-0.75%) |
Jun 28, 2022 | 65.12 | 66.24 | 63.37 | 63.93 | 1,494,592 | -0.67(-1.04%) |
Jun 27, 2022 | 62.87 | 64.95 | 62.69 | 64.60 | 2,299,743 | +2.95(+4.79%) |
Jun 24, 2022 | 61.92 | 63.57 | 60.63 | 61.65 | 3,369,750 | +0.25(+0.41%) |
Jun 23, 2022 | 65.53 | 65.60 | 61.20 | 61.40 | 2,748,594 | -3.89(-5.96%) |
Jun 22, 2022 | 67.36 | 67.40 | 64.42 | 65.29 | 2,468,994 | -3.45(-5.02%) |
Jun 21, 2022 | 69.52 | 70.05 | 67.98 | 68.74 | 1,178,645 | +0.28(+0.41%) |
Jun 17, 2022 | 70.58 | 70.68 | 68.06 | 68.46 | 2,311,383 | -1.03(-1.48%) |
Jun 16, 2022 | 70.97 | 71.42 | 69.43 | 69.49 | 1,651,726 | -3.22(-4.43%) |
Jun 15, 2022 | 73.58 | 74.87 | 71.24 | 72.71 | 1,411,306 | -0.27(-0.37%) |
Jun 14, 2022 | 72.04 | 73.52 | 71.07 | 72.98 | 1,389,509 | +1.94(+2.73%) |
Jun 13, 2022 | 73.63 | 74.34 | 70.74 | 71.04 | 2,169,586 | -4.94(-6.50%) |
Jun 10, 2022 | 80.88 | 80.88 | 75.74 | 75.98 | 2,075,050 | -6.68(-8.08%) |
Jun 09, 2022 | 85.23 | 85.23 | 82.16 | 82.66 | 1,221,873 | -2.81(-3.29%) |
Jun 08, 2022 | 86.65 | 87.41 | 85.36 | 85.47 | 1,281,916 | -1.71(-1.96%) |
Jun 07, 2022 | 83.22 | 87.59 | 83.12 | 87.18 | 1,693,095 | +3.44(+4.11%) |
Jun 06, 2022 | 84.36 | 84.75 | 83.20 | 83.74 | 777,008 | -0.13(-0.16%) |
Jun 03, 2022 | 83.00 | 84.30 | 81.90 | 83.87 | 1,166,285 | +0.17(+0.20%) |
Jun 02, 2022 | 80.74 | 83.79 | 80.33 | 83.70 | 1,158,554 | +2.71(+3.35%) |
Jun 01, 2022 | 80.06 | 81.96 | 78.12 | 80.99 | 1,393,266 | +0.92(+1.15%) |
May 31, 2022 | 82.42 | 84.92 | 79.62 | 80.07 | 2,124,221 | -1.59(-1.95%) |
May 27, 2022 | 80.41 | 81.76 | 78.72 | 81.66 | 1,073,427 | +1.94(+2.43%) |
May 26, 2022 | 80.00 | 80.03 | 78.86 | 79.72 | 1,324,236 | +1.11(+1.41%) |
May 25, 2022 | 75.73 | 78.67 | 75.29 | 78.61 | 1,553,676 | +2.66(+3.50%) |
May 24, 2022 | 78.20 | 78.80 | 73.79 | 75.95 | 1,566,406 | -3.31(-4.18%) |
May 23, 2022 | 79.00 | 79.46 | 77.05 | 79.26 | 1,610,895 | +1.22(+1.56%) |
May 20, 2022 | 79.37 | 79.37 | 75.57 | 78.04 | 1,347,627 | -0.43(-0.55%) |
May 19, 2022 | 77.39 | 79.40 | 77.03 | 78.47 | 1,393,314 | +0.65(+0.84%) |
May 18, 2022 | 78.84 | 80.80 | 76.58 | 77.82 | 1,280,134 | -2.59(-3.22%) |
May 17, 2022 | 77.50 | 80.42 | 77.02 | 80.41 | 1,554,661 | +3.87(+5.06%) |
May 16, 2022 | 76.75 | 78.33 | 76.03 | 76.54 | 1,010,617 | -0.80(-1.03%) |
May 13, 2022 | 73.91 | 77.37 | 72.46 | 77.34 | 1,340,007 | +5.48(+7.63%) |
May 12, 2022 | 73.44 | 73.44 | 69.40 | 71.86 | 1,763,428 | -1.39(-1.90%) |
May 11, 2022 | 72.67 | 77.15 | 71.01 | 73.25 | 2,223,573 | -1.03(-1.39%) |
May 10, 2022 | 72.98 | 74.89 | 71.22 | 74.28 | 1,889,435 | +1.55(+2.13%) |
May 09, 2022 | 74.45 | 75.17 | 72.41 | 72.73 | 2,200,531 | -3.35(-4.40%) |
May 06, 2022 | 74.75 | 77.10 | 73.95 | 76.08 | 1,221,301 | +0.67(+0.89%) |
May 05, 2022 | 77.81 | 77.81 | 73.82 | 75.41 | 864,197 | -2.11(-2.72%) |
May 04, 2022 | 76.10 | 77.94 | 74.64 | 77.52 | 729,519 | +1.27(+1.67%) |
May 03, 2022 | 75.60 | 77.28 | 75.26 | 76.25 | 753,590 | +0.64(+0.85%) |
May 02, 2022 | 73.46 | 75.85 | 73.30 | 75.61 | 1,093,415 | +2.22(+3.02%) |
Apr 29, 2022 | 77.33 | 77.41 | 73.09 | 73.39 | 1,347,239 | -3.65(-4.74%) |
Apr 28, 2022 | 77.25 | 77.52 | 74.60 | 77.04 | 1,124,808 | +0.25(+0.33%) |
Apr 27, 2022 | 73.58 | 77.14 | 73.12 | 76.79 | 1,806,318 | +3.77(+5.16%) |
Apr 26, 2022 | 75.84 | 75.88 | 73.02 | 73.02 | 1,961,274 | -2.64(-3.49%) |
Apr 25, 2022 | 77.67 | 78.43 | 74.42 | 75.66 | 1,642,123 | -4.00(-5.02%) |
Apr 22, 2022 | 82.26 | 82.60 | 79.28 | 79.66 | 1,347,475 | -3.04(-3.68%) |
Apr 21, 2022 | 86.55 | 87.44 | 82.43 | 82.70 | 1,522,154 | -3.37(-3.92%) |
Apr 20, 2022 | 83.45 | 86.52 | 83.18 | 86.07 | 1,737,797 | +3.39(+4.10%) |
Apr 19, 2022 | 80.75 | 83.01 | 80.58 | 82.68 | 1,147,837 | +1.78(+2.20%) |
Apr 18, 2022 | 79.88 | 81.99 | 79.43 | 80.90 | 1,189,560 | +0.53(+0.66%) |
Apr 14, 2022 | 77.35 | 80.71 | 76.64 | 80.37 | 1,438,112 | +2.86(+3.69%) |
Apr 13, 2022 | 74.21 | 77.74 | 74.21 | 77.51 | 1,068,106 | +3.21(+4.32%) |
Apr 12, 2022 | 74.58 | 77.20 | 74.22 | 74.30 | 1,268,097 | +0.45(+0.61%) |
Apr 11, 2022 | 74.64 | 75.49 | 73.75 | 73.85 | 897,698 | -0.66(-0.89%) |
Apr 08, 2022 | 75.63 | 76.54 | 74.37 | 74.51 | 1,113,069 | -0.45(-0.60%) |
Apr 07, 2022 | 76.13 | 76.96 | 73.88 | 74.96 | 1,652,106 | -1.10(-1.45%) |
Apr 06, 2022 | 78.74 | 79.80 | 75.40 | 76.06 | 1,979,583 | -4.02(-5.02%) |
Apr 05, 2022 | 81.45 | 82.36 | 80.07 | 80.08 | 915,729 | -0.96(-1.18%) |
Apr 04, 2022 | 82.83 | 83.50 | 80.66 | 81.04 | 966,590 | -2.16(-2.60%) |
Apr 01, 2022 | 81.36 | 83.50 | 80.64 | 83.20 | 1,730,125 | +2.82(+3.51%) |
Mar 31, 2022 | 80.06 | 82.08 | 80.00 | 80.38 | 1,490,790 | -0.11(-0.14%) |
Mar 30, 2022 | 80.00 | 82.08 | 79.96 | 80.49 | 1,452,269 | +0.29(+0.36%) |
Mar 29, 2022 | 81.64 | 82.72 | 79.26 | 80.20 | 1,336,420 | -0.19(-0.24%) |
Mar 28, 2022 | 79.32 | 80.51 | 78.36 | 80.39 | 1,107,099 | +1.04(+1.31%) |
Mar 25, 2022 | 79.17 | 79.55 | 78.07 | 79.35 | 1,044,460 | +0.61(+0.77%) |
Mar 24, 2022 | 78.62 | 78.95 | 76.55 | 78.74 | 1,155,658 | +0.74(+0.95%) |
Mar 23, 2022 | 81.66 | 83.73 | 77.59 | 78.00 | 2,446,692 | -3.89(-4.75%) |
Mar 22, 2022 | 78.46 | 82.24 | 78.25 | 81.89 | 3,327,528 | +3.75(+4.80%) |
Mar 21, 2022 | 75.14 | 78.34 | 74.15 | 78.14 | 3,063,790 | +4.57(+6.21%) |
Mar 18, 2022 | 74.22 | 74.51 | 73.13 | 73.57 | 1,627,174 | -1.02(-1.37%) |
Mar 17, 2022 | 73.79 | 75.80 | 73.37 | 74.59 | 977,930 | +0.69(+0.93%) |
Mar 16, 2022 | 71.47 | 73.96 | 71.47 | 73.90 | 994,094 | +3.15(+4.45%) |
Mar 15, 2022 | 73.11 | 73.20 | 69.62 | 70.75 | 1,526,648 | -2.76(-3.75%) |
Mar 14, 2022 | 75.03 | 75.56 | 72.95 | 73.51 | 1,175,265 | -0.70(-0.94%) |
Mar 11, 2022 | 75.93 | 76.15 | 74.17 | 74.21 | 880,011 | -0.91(-1.21%) |
Mar 10, 2022 | 73.18 | 75.47 | 73.08 | 75.12 | 1,020,595 | +0.49(+0.66%) |
Mar 09, 2022 | 74.44 | 75.13 | 72.47 | 74.63 | 1,682,889 | +1.77(+2.43%) |
Mar 08, 2022 | 72.17 | 74.65 | 71.27 | 72.86 | 1,845,377 | +0.54(+0.75%) |
Mar 07, 2022 | 76.35 | 77.91 | 72.26 | 72.32 | 1,980,669 | -3.47(-4.58%) |
Mar 04, 2022 | 77.67 | 77.67 | 74.51 | 75.79 | 2,692,292 | -2.38(-3.04%) |
Mar 03, 2022 | 79.25 | 80.21 | 76.92 | 78.17 | 1,821,529 | -0.24(-0.31%) |
Mar 02, 2022 | 78.33 | 78.97 | 75.28 | 78.41 | 1,676,325 | +1.43(+1.86%) |
Mar 01, 2022 | 73.11 | 77.43 | 73.11 | 76.98 | 2,895,828 | +4.50(+6.21%) |
Feb 28, 2022 | 71.36 | 72.86 | 70.87 | 72.48 | 2,248,912 | +1.83(+2.59%) |
Feb 25, 2022 | 68.72 | 70.70 | 68.36 | 70.65 | 1,721,188 | +2.00(+2.91%) |
Feb 24, 2022 | 63.36 | 68.94 | 62.85 | 68.65 | 1,966,847 | +3.38(+5.18%) |
Feb 23, 2022 | 64.57 | 65.91 | 64.08 | 65.27 | 1,938,203 | +1.42(+2.22%) |
Feb 22, 2022 | 65.88 | 66.14 | 63.19 | 63.85 | 1,092,607 | -2.68(-4.03%) |
Feb 18, 2022 | 66.53 | 0 | -0.82(-1.22%) | |||
Feb 17, 2022 | 67.38 | 67.82 | 66.61 | 67.35 | 1,038,477 | -1.03(-1.51%) |
Feb 16, 2022 | 66.30 | 68.58 | 65.72 | 68.38 | 934,197 | +1.86(+2.80%) |
Feb 15, 2022 | 65.25 | 66.69 | 64.69 | 66.52 | 730,350 | +1.81(+2.80%) |
Feb 14, 2022 | 64.75 | 65.52 | 64.14 | 64.71 | 732,215 | -0.50(-0.77%) |
Feb 11, 2022 | 65.70 | 66.70 | 64.52 | 65.21 | 694,559 | +0.36(+0.56%) |
Feb 10, 2022 | 65.52 | 67.37 | 64.63 | 64.85 | 766,552 | -1.27(-1.92%) |
Feb 09, 2022 | 64.87 | 66.28 | 64.78 | 66.12 | 1,013,055 | +2.48(+3.90%) |
Feb 08, 2022 | 62.51 | 63.86 | 62.09 | 63.64 | 909,180 | +1.28(+2.05%) |
Feb 07, 2022 | 62.41 | 63.20 | 62.08 | 62.36 | 697,508 | +0.02(+0.03%) |
Feb 04, 2022 | 62.79 | 63.45 | 62.02 | 62.34 | 752,244 | +0.14(+0.23%) |
Feb 03, 2022 | 62.40 | 63.10 | 61.84 | 62.20 | 1,008,742 | -1.70(-2.66%) |
Feb 02, 2022 | 64.26 | 64.49 | 62.52 | 63.90 | 919,961 | -0.03(-0.05%) |