Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 58.78 | 60.25 | 58.70 | 60.25 | 9,863,505 | +1.51(+2.56%) |
Jan 30, 2023 | 59.54 | 59.97 | 58.63 | 58.75 | 2,396,988 | -1.23(-2.05%) |
Jan 27, 2023 | 58.83 | 60.29 | 58.83 | 59.98 | 2,567,554 | +1.07(+1.82%) |
Jan 26, 2023 | 59.13 | 59.57 | 58.73 | 58.91 | 4,320,769 | +0.09(+0.14%) |
Jan 25, 2023 | 59.02 | 59.44 | 58.54 | 58.82 | 2,237,365 | -0.44(-0.73%) |
Jan 24, 2023 | 58.38 | 59.64 | 57.94 | 59.26 | 2,455,999 | +0.95(+1.62%) |
Jan 23, 2023 | 58.20 | 58.44 | 57.56 | 58.31 | 2,075,883 | +0.26(+0.44%) |
Jan 20, 2023 | 57.46 | 58.11 | 56.72 | 58.06 | 2,336,357 | +0.59(+1.02%) |
Jan 19, 2023 | 57.28 | 58.31 | 57.18 | 57.47 | 2,041,649 | -0.02(-0.03%) |
Jan 18, 2023 | 58.28 | 58.48 | 57.21 | 57.49 | 2,509,891 | -0.61(-1.04%) |
Jan 17, 2023 | 58.11 | 58.67 | 57.53 | 58.10 | 3,325,938 | +0.71(+1.24%) |
Jan 13, 2023 | 57.52 | 57.92 | 56.96 | 57.39 | 2,265,124 | -0.85(-1.46%) |
Jan 12, 2023 | 58.48 | 58.60 | 57.65 | 58.24 | 2,195,041 | +0.12(+0.21%) |
Jan 11, 2023 | 55.94 | 58.16 | 55.85 | 58.11 | 2,385,309 | +2.50(+4.49%) |
Jan 10, 2023 | 55.62 | 55.91 | 55.14 | 55.62 | 2,959,811 | +0.14(+0.26%) |
Jan 09, 2023 | 55.75 | 56.46 | 55.27 | 55.47 | 7,826,494 | -0.72(-1.28%) |
Jan 06, 2023 | 54.56 | 56.52 | 54.51 | 56.19 | 2,842,943 | +1.79(+3.29%) |
Jan 05, 2023 | 56.01 | 56.30 | 54.32 | 54.40 | 2,780,984 | -2.25(-3.98%) |
Jan 04, 2023 | 56.12 | 57.13 | 56.00 | 56.66 | 2,795,860 | +0.96(+1.72%) |
Jan 03, 2023 | 56.27 | 56.45 | 55.19 | 55.70 | 2,309,754 | -0.15(-0.27%) |
Dec 30, 2022 | 55.84 | 56.19 | 55.28 | 55.85 | 2,394,878 | -0.20(-0.36%) |
Dec 29, 2022 | 55.50 | 56.15 | 55.14 | 56.06 | 4,311,423 | +0.99(+1.80%) |
Dec 28, 2022 | 55.94 | 56.16 | 54.99 | 55.06 | 2,177,994 | -0.65(-1.16%) |
Dec 27, 2022 | 55.68 | 55.83 | 55.08 | 55.71 | 2,819,760 | +0.03(+0.05%) |
Dec 23, 2022 | 55.10 | 56.04 | 54.93 | 55.68 | 2,687,022 | +0.39(+0.71%) |
Dec 22, 2022 | 55.14 | 55.46 | 54.47 | 55.29 | 4,247,273 | -0.08(-0.15%) |
Dec 21, 2022 | 55.66 | 55.91 | 55.04 | 55.37 | 3,161,556 | +0.15(+0.27%) |
Dec 20, 2022 | 55.43 | 55.72 | 54.92 | 55.22 | 3,305,336 | -0.66(-1.17%) |
Dec 19, 2022 | 56.77 | 56.77 | 55.20 | 55.88 | 3,047,273 | -1.11(-1.94%) |
Dec 16, 2022 | 56.94 | 57.53 | 56.04 | 56.98 | 7,113,831 | -1.81(-3.08%) |
Dec 15, 2022 | 59.31 | 59.71 | 58.61 | 58.79 | 1,924,012 | -1.10(-1.83%) |
Dec 14, 2022 | 60.09 | 61.23 | 59.53 | 59.89 | 1,838,612 | -0.22(-0.36%) |
Dec 13, 2022 | 61.45 | 61.45 | 59.45 | 60.10 | 1,985,812 | +0.58(+0.98%) |
Dec 12, 2022 | 58.88 | 59.54 | 57.93 | 59.52 | 2,402,929 | +0.76(+1.29%) |
Dec 09, 2022 | 58.68 | 59.45 | 58.60 | 58.76 | 1,819,215 | +0.02(+0.03%) |
Dec 08, 2022 | 58.16 | 59.40 | 58.04 | 58.74 | 1,996,976 | +0.70(+1.21%) |
Dec 07, 2022 | 57.67 | 58.54 | 57.67 | 58.04 | 1,656,243 | +0.24(+0.42%) |
Dec 06, 2022 | 59.14 | 59.19 | 57.26 | 57.80 | 1,962,144 | -1.19(-2.02%) |
Dec 05, 2022 | 59.62 | 59.89 | 58.88 | 58.99 | 1,420,359 | -1.07(-1.78%) |
Dec 02, 2022 | 59.92 | 60.41 | 59.65 | 60.06 | 1,317,694 | -0.51(-0.84%) |
Dec 01, 2022 | 61.10 | 61.65 | 59.68 | 60.56 | 1,292,829 | -0.20(-0.32%) |
Nov 30, 2022 | 58.99 | 60.83 | 58.74 | 60.76 | 2,465,923 | +1.20(+2.01%) |
Nov 29, 2022 | 58.18 | 59.61 | 57.95 | 59.56 | 1,646,166 | +1.30(+2.24%) |
Nov 28, 2022 | 59.24 | 59.69 | 58.07 | 58.26 | 1,918,959 | -1.26(-2.11%) |
Nov 25, 2022 | 58.97 | 59.51 | 58.74 | 59.51 | 855,332 | +0.96(+1.63%) |
Nov 23, 2022 | 58.75 | 59.46 | 58.37 | 58.56 | 1,225,727 | -0.42(-0.71%) |
Nov 22, 2022 | 59.08 | 59.18 | 58.67 | 58.98 | 1,597,298 | +0.14(+0.24%) |
Nov 21, 2022 | 58.75 | 59.55 | 58.40 | 58.84 | 2,184,897 | -0.11(-0.19%) |
Nov 18, 2022 | 58.67 | 59.25 | 58.21 | 58.95 | 2,134,453 | +1.08(+1.86%) |
Nov 17, 2022 | 57.00 | 57.88 | 56.81 | 57.87 | 2,317,515 | +0.22(+0.37%) |
Nov 16, 2022 | 58.40 | 59.02 | 57.61 | 57.66 | 2,217,715 | -0.70(-1.20%) |
Nov 15, 2022 | 58.66 | 58.94 | 57.61 | 58.36 | 2,123,717 | +0.68(+1.19%) |
Nov 14, 2022 | 58.57 | 59.24 | 57.68 | 57.68 | 1,688,644 | -1.13(-1.93%) |
Nov 11, 2022 | 60.12 | 60.45 | 58.40 | 58.81 | 2,460,397 | -1.11(-1.86%) |
Nov 10, 2022 | 57.75 | 59.99 | 57.75 | 59.92 | 2,281,545 | +4.02(+7.19%) |
Nov 09, 2022 | 56.28 | 56.53 | 55.66 | 55.91 | 2,535,700 | -0.36(-0.63%) |
Nov 08, 2022 | 56.79 | 56.98 | 55.91 | 56.26 | 1,859,858 | -0.12(-0.22%) |
Nov 07, 2022 | 57.84 | 57.84 | 55.91 | 56.38 | 2,159,171 | -1.00(-1.75%) |
Nov 04, 2022 | 57.91 | 57.91 | 55.59 | 57.39 | 2,439,765 | -0.11(-0.20%) |
Nov 03, 2022 | 57.14 | 58.16 | 56.26 | 57.50 | 1,783,874 | -0.44(-0.76%) |
Nov 02, 2022 | 58.92 | 60.04 | 57.90 | 57.94 | 1,973,739 | -1.31(-2.21%) |
Nov 01, 2022 | 59.49 | 59.81 | 59.08 | 59.25 | 1,708,227 | +0.22(+0.36%) |
Oct 31, 2022 | 58.66 | 59.52 | 58.40 | 59.03 | 2,368,890 | -0.10(-0.17%) |
Oct 28, 2022 | 58.00 | 59.27 | 57.77 | 59.14 | 2,851,922 | +0.83(+1.43%) |
Oct 27, 2022 | 60.26 | 60.36 | 58.01 | 58.30 | 3,092,633 | -1.50(-2.51%) |
Oct 26, 2022 | 61.11 | 62.58 | 59.25 | 59.80 | 4,034,001 | -2.22(-3.58%) |
Oct 25, 2022 | 60.43 | 62.41 | 60.35 | 62.02 | 2,068,200 | +1.93(+3.21%) |
Oct 24, 2022 | 60.75 | 60.96 | 59.59 | 60.09 | 1,665,884 | -0.06(-0.09%) |
Oct 21, 2022 | 59.54 | 60.43 | 58.85 | 60.15 | 1,352,119 | +0.56(+0.94%) |
Oct 20, 2022 | 59.98 | 60.52 | 59.29 | 59.59 | 1,368,407 | -0.02(-0.03%) |
Oct 19, 2022 | 60.10 | 60.59 | 59.19 | 59.61 | 1,571,923 | -1.29(-2.12%) |
Oct 18, 2022 | 60.87 | 61.51 | 60.33 | 60.90 | 1,584,007 | +0.78(+1.29%) |
Oct 17, 2022 | 59.10 | 60.32 | 58.80 | 60.12 | 2,118,650 | +2.20(+3.80%) |
Oct 14, 2022 | 60.53 | 60.87 | 57.83 | 57.92 | 1,938,745 | -1.98(-3.30%) |
Oct 13, 2022 | 57.20 | 60.06 | 56.91 | 59.90 | 2,277,930 | +1.83(+3.15%) |
Oct 12, 2022 | 59.08 | 59.09 | 57.90 | 58.07 | 2,053,857 | -0.99(-1.68%) |
Oct 11, 2022 | 57.96 | 59.41 | 57.80 | 59.06 | 2,478,961 | +0.89(+1.53%) |
Oct 10, 2022 | 58.93 | 59.10 | 58.09 | 58.17 | 2,683,712 | -0.40(-0.69%) |
Oct 07, 2022 | 59.95 | 60.21 | 58.21 | 58.58 | 2,553,120 | -1.80(-2.98%) |
Oct 06, 2022 | 61.84 | 62.29 | 60.16 | 60.37 | 2,218,862 | -1.95(-3.13%) |
Oct 05, 2022 | 63.38 | 63.43 | 61.48 | 62.32 | 1,300,726 | -1.83(-2.85%) |
Oct 04, 2022 | 63.88 | 64.70 | 63.30 | 64.15 | 1,844,248 | +0.37(+0.57%) |
Oct 03, 2022 | 63.74 | 64.19 | 62.94 | 63.78 | 3,329,406 | +0.82(+1.29%) |
Sep 30, 2022 | 62.74 | 63.40 | 62.32 | 62.97 | 2,664,464 | +0.94(+1.51%) |
Sep 29, 2022 | 62.64 | 62.92 | 61.43 | 62.03 | 1,385,736 | -1.09(-1.72%) |
Sep 28, 2022 | 62.27 | 63.39 | 61.52 | 63.12 | 1,946,438 | +1.61(+2.62%) |
Sep 27, 2022 | 62.38 | 63.07 | 61.45 | 61.51 | 1,462,621 | -0.58(-0.94%) |
Sep 26, 2022 | 63.80 | 63.80 | 61.44 | 62.09 | 2,618,460 | -1.98(-3.09%) |
Sep 23, 2022 | 63.62 | 65.68 | 63.38 | 64.07 | 2,123,933 | +0.16(+0.26%) |
Sep 22, 2022 | 63.57 | 64.30 | 62.86 | 63.90 | 1,888,657 | +0.14(+0.22%) |
Sep 21, 2022 | 65.38 | 65.50 | 63.75 | 63.76 | 1,770,617 | -1.09(-1.67%) |
Sep 20, 2022 | 66.41 | 66.51 | 64.49 | 64.85 | 2,292,403 | -2.26(-3.36%) |
Sep 19, 2022 | 67.08 | 67.29 | 65.78 | 67.10 | 1,161,544 | -0.76(-1.12%) |
Sep 16, 2022 | 67.80 | 67.94 | 66.58 | 67.86 | 3,058,074 | +0.17(+0.25%) |
Sep 15, 2022 | 69.01 | 69.01 | 67.65 | 67.70 | 1,021,077 | -1.19(-1.72%) |
Sep 14, 2022 | 69.24 | 69.34 | 67.88 | 68.89 | 2,106,608 | -0.72(-1.04%) |
Sep 13, 2022 | 71.10 | 71.25 | 69.37 | 69.61 | 1,130,446 | -2.39(-3.31%) |
Sep 12, 2022 | 71.91 | 72.33 | 71.67 | 72.00 | 1,442,673 | +0.32(+0.44%) |
Sep 09, 2022 | 71.36 | 72.27 | 70.89 | 71.68 | 1,555,384 | +0.41(+0.57%) |
Sep 08, 2022 | 70.45 | 71.45 | 70.06 | 71.27 | 845,923 | +0.49(+0.69%) |
Sep 07, 2022 | 69.52 | 70.79 | 69.52 | 70.78 | 1,047,149 | +1.23(+1.78%) |
Sep 06, 2022 | 68.90 | 69.75 | 68.58 | 69.55 | 1,298,211 | +1.04(+1.52%) |
Sep 02, 2022 | 69.35 | 69.85 | 68.32 | 68.51 | 1,189,267 | -0.37(-0.54%) |
Sep 01, 2022 | 67.44 | 68.92 | 66.88 | 68.88 | 1,430,393 | +0.95(+1.39%) |
Aug 31, 2022 | 69.05 | 69.25 | 67.91 | 67.93 | 1,973,290 | -0.50(-0.73%) |
Aug 30, 2022 | 69.31 | 69.60 | 68.27 | 68.43 | 1,024,298 | -0.93(-1.34%) |
Aug 29, 2022 | 70.19 | 70.19 | 69.34 | 69.36 | 964,462 | -1.22(-1.72%) |
Aug 26, 2022 | 72.25 | 72.33 | 70.56 | 70.58 | 1,347,464 | -1.55(-2.15%) |
Aug 25, 2022 | 71.53 | 72.25 | 71.29 | 72.13 | 970,301 | +0.93(+1.30%) |
Aug 24, 2022 | 69.86 | 71.45 | 69.86 | 71.20 | 1,556,402 | +1.27(+1.82%) |
Aug 23, 2022 | 71.11 | 71.22 | 69.60 | 69.93 | 960,562 | -1.30(-1.82%) |
Aug 22, 2022 | 72.26 | 72.62 | 69.74 | 71.23 | 1,041,444 | -1.61(-2.20%) |
Aug 19, 2022 | 73.17 | 73.57 | 72.50 | 72.83 | 1,111,182 | -0.62(-0.85%) |
Aug 18, 2022 | 74.74 | 75.09 | 73.19 | 73.45 | 1,112,523 | -1.34(-1.79%) |
Aug 17, 2022 | 73.78 | 75.08 | 73.72 | 74.79 | 871,093 | +0.37(+0.50%) |
Aug 16, 2022 | 74.00 | 74.86 | 73.98 | 74.42 | 913,166 | +0.18(+0.24%) |
Aug 15, 2022 | 74.26 | 74.53 | 73.75 | 74.24 | 816,893 | +0.02(+0.03%) |
Aug 12, 2022 | 73.36 | 74.25 | 73.36 | 74.22 | 985,518 | +1.23(+1.69%) |
Aug 11, 2022 | 73.36 | 74.16 | 72.91 | 72.99 | 1,286,853 | +0.00(+0.00%) |
Aug 10, 2022 | 72.66 | 73.10 | 71.92 | 72.99 | 1,238,245 | +1.09(+1.51%) |
Aug 09, 2022 | 70.43 | 71.97 | 70.31 | 71.90 | 1,725,026 | +1.59(+2.26%) |
Aug 08, 2022 | 70.20 | 70.86 | 69.95 | 70.32 | 1,227,780 | +0.49(+0.70%) |
Aug 05, 2022 | 69.23 | 69.87 | 68.65 | 69.82 | 1,511,048 | +0.27(+0.39%) |
Aug 04, 2022 | 68.68 | 69.58 | 68.08 | 69.55 | 2,572,152 | +0.39(+0.56%) |
Aug 03, 2022 | 70.31 | 71.12 | 68.95 | 69.16 | 2,233,316 | -0.95(-1.35%) |
Aug 02, 2022 | 70.97 | 71.54 | 69.93 | 70.11 | 2,044,584 | -0.88(-1.24%) |
Aug 01, 2022 | 72.40 | 73.02 | 70.91 | 70.99 | 1,864,595 | -1.77(-2.44%) |
Jul 29, 2022 | 72.36 | 73.21 | 72.23 | 72.77 | 1,957,840 | +0.59(+0.82%) |
Jul 28, 2022 | 70.74 | 72.29 | 70.74 | 72.17 | 1,897,739 | +1.89(+2.69%) |
Jul 27, 2022 | 69.61 | 70.76 | 69.00 | 70.28 | 2,277,182 | +2.01(+2.95%) |
Jul 26, 2022 | 68.31 | 68.65 | 68.00 | 68.26 | 1,147,588 | +0.04(+0.05%) |
Jul 25, 2022 | 67.93 | 68.91 | 67.69 | 68.23 | 1,500,792 | +0.18(+0.26%) |
Jul 22, 2022 | 67.66 | 68.41 | 67.59 | 68.05 | 1,171,400 | +0.58(+0.87%) |
Jul 21, 2022 | 66.98 | 67.48 | 66.49 | 67.47 | 1,641,325 | +0.47(+0.71%) |
Jul 20, 2022 | 66.72 | 67.55 | 66.37 | 66.99 | 1,623,671 | -0.37(-0.55%) |
Jul 19, 2022 | 66.24 | 67.43 | 65.98 | 67.36 | 1,097,500 | +1.58(+2.40%) |
Jul 18, 2022 | 66.42 | 66.63 | 65.48 | 65.79 | 1,306,787 | -0.42(-0.63%) |
Jul 15, 2022 | 65.98 | 66.52 | 65.23 | 66.20 | 1,222,337 | +1.18(+1.81%) |
Jul 14, 2022 | 64.48 | 65.43 | 64.48 | 65.02 | 1,214,209 | -0.69(-1.05%) |
Jul 13, 2022 | 65.66 | 66.20 | 64.86 | 65.71 | 932,774 | -0.46(-0.70%) |
Jul 12, 2022 | 65.54 | 66.70 | 65.54 | 66.18 | 1,042,853 | +0.07(+0.11%) |
Jul 11, 2022 | 66.06 | 66.45 | 65.58 | 66.10 | 1,150,046 | -0.15(-0.22%) |
Jul 08, 2022 | 66.67 | 66.82 | 65.75 | 66.25 | 1,771,918 | -0.51(-0.76%) |
Jul 07, 2022 | 67.20 | 68.00 | 66.44 | 66.76 | 1,368,206 | -0.36(-0.54%) |
Jul 06, 2022 | 67.30 | 67.91 | 66.53 | 67.12 | 1,102,845 | +0.05(+0.07%) |
Jul 05, 2022 | 67.23 | 67.30 | 65.48 | 67.08 | 2,170,183 | -0.62(-0.92%) |
Jul 01, 2022 | 67.10 | 67.93 | 66.70 | 67.70 | 1,258,841 | +0.66(+0.98%) |
Jun 30, 2022 | 66.68 | 68.26 | 66.10 | 67.04 | 2,097,357 | -0.17(-0.25%) |
Jun 29, 2022 | 67.09 | 67.26 | 66.55 | 67.21 | 1,147,478 | -0.14(-0.21%) |
Jun 28, 2022 | 68.21 | 69.04 | 67.23 | 67.35 | 1,447,064 | -0.61(-0.90%) |
Jun 27, 2022 | 66.50 | 68.71 | 66.18 | 67.96 | 2,081,675 | +1.29(+1.94%) |
Jun 24, 2022 | 67.31 | 67.35 | 66.33 | 66.67 | 3,304,255 | -0.20(-0.30%) |
Jun 23, 2022 | 65.89 | 67.36 | 65.68 | 66.87 | 2,152,293 | +1.20(+1.82%) |
Jun 22, 2022 | 65.28 | 66.60 | 65.04 | 65.67 | 2,537,890 | +0.09(+0.14%) |
Jun 21, 2022 | 65.11 | 66.57 | 64.94 | 65.58 | 2,776,932 | +0.80(+1.24%) |
Jun 17, 2022 | 64.51 | 64.98 | 63.42 | 64.78 | 4,877,553 | +1.52(+2.40%) |
Jun 16, 2022 | 62.28 | 63.66 | 62.10 | 63.26 | 1,732,405 | -0.38(-0.59%) |
Jun 15, 2022 | 63.76 | 64.53 | 62.81 | 63.64 | 2,339,994 | +0.34(+0.54%) |
Jun 14, 2022 | 63.87 | 64.35 | 63.00 | 63.30 | 1,673,200 | -0.51(-0.79%) |
Jun 13, 2022 | 65.60 | 65.69 | 63.42 | 63.80 | 1,988,062 | -2.69(-4.04%) |
Jun 10, 2022 | 65.51 | 67.28 | 65.10 | 66.49 | 2,075,541 | +0.03(+0.04%) |
Jun 09, 2022 | 68.03 | 68.27 | 66.35 | 66.46 | 2,020,940 | -1.78(-2.60%) |
Jun 08, 2022 | 69.43 | 69.91 | 67.93 | 68.24 | 1,568,452 | -1.56(-2.24%) |
Jun 07, 2022 | 67.70 | 69.86 | 67.47 | 69.80 | 2,462,175 | +1.84(+2.71%) |
Jun 06, 2022 | 70.45 | 70.46 | 67.85 | 67.96 | 1,992,228 | -2.04(-2.92%) |
Jun 03, 2022 | 71.05 | 71.25 | 69.79 | 70.01 | 1,740,154 | -1.63(-2.27%) |
Jun 02, 2022 | 70.47 | 71.66 | 70.07 | 71.63 | 2,366,534 | +0.83(+1.17%) |
Jun 01, 2022 | 70.96 | 71.40 | 69.30 | 70.81 | 1,937,589 | +0.10(+0.14%) |
May 31, 2022 | 71.03 | 71.74 | 70.56 | 70.70 | 4,179,772 | -1.20(-1.66%) |
May 27, 2022 | 70.47 | 72.04 | 70.32 | 71.90 | 1,264,904 | +1.63(+2.32%) |
May 26, 2022 | 70.65 | 71.04 | 70.18 | 70.27 | 1,690,885 | +0.11(+0.16%) |
May 25, 2022 | 69.72 | 70.43 | 69.11 | 70.16 | 2,203,184 | +0.02(+0.03%) |
May 24, 2022 | 69.66 | 70.27 | 68.34 | 70.14 | 2,098,260 | +0.37(+0.53%) |
May 23, 2022 | 68.60 | 69.91 | 67.74 | 69.78 | 2,228,853 | +1.66(+2.43%) |
May 20, 2022 | 68.39 | 68.82 | 67.14 | 68.12 | 2,455,047 | +0.63(+0.93%) |
May 19, 2022 | 67.30 | 68.07 | 66.62 | 67.49 | 2,076,290 | -0.39(-0.57%) |
May 18, 2022 | 69.82 | 69.92 | 67.67 | 67.88 | 1,464,726 | -1.90(-2.72%) |
May 17, 2022 | 69.23 | 69.79 | 68.10 | 69.78 | 2,184,534 | +1.38(+2.02%) |
May 16, 2022 | 68.94 | 69.19 | 68.08 | 68.39 | 1,161,780 | -0.59(-0.85%) |
May 13, 2022 | 68.62 | 69.15 | 67.69 | 68.98 | 1,705,521 | +0.77(+1.13%) |
May 12, 2022 | 67.93 | 68.42 | 67.13 | 68.21 | 2,150,473 | +0.27(+0.39%) |
May 11, 2022 | 67.21 | 69.24 | 67.01 | 67.94 | 2,194,960 | +0.96(+1.43%) |
May 10, 2022 | 68.01 | 68.51 | 66.13 | 66.99 | 3,309,640 | -0.43(-0.64%) |
May 09, 2022 | 69.75 | 69.89 | 67.07 | 67.42 | 2,406,057 | -2.95(-4.20%) |
May 06, 2022 | 71.13 | 71.17 | 69.25 | 70.37 | 1,986,712 | -1.24(-1.73%) |
May 05, 2022 | 73.83 | 73.83 | 71.03 | 71.62 | 2,074,887 | -2.22(-3.00%) |
May 04, 2022 | 73.69 | 74.06 | 71.51 | 73.83 | 1,959,149 | +0.03(+0.04%) |
May 03, 2022 | 73.47 | 74.48 | 73.11 | 73.81 | 1,580,716 | +0.18(+0.25%) |
May 02, 2022 | 75.42 | 75.92 | 71.83 | 73.62 | 2,888,586 | -1.38(-1.84%) |
Apr 29, 2022 | 78.90 | 79.02 | 74.77 | 75.00 | 3,046,140 | -4.19(-5.29%) |
Apr 28, 2022 | 79.51 | 79.61 | 77.84 | 79.19 | 2,341,238 | -0.04(-0.05%) |
Apr 27, 2022 | 80.56 | 81.26 | 79.07 | 79.23 | 2,535,488 | -2.76(-3.37%) |
Apr 26, 2022 | 82.88 | 83.70 | 81.85 | 81.99 | 1,520,116 | -1.10(-1.32%) |
Apr 25, 2022 | 83.88 | 84.16 | 81.94 | 83.08 | 1,642,939 | -0.80(-0.95%) |
Apr 22, 2022 | 85.67 | 85.71 | 83.77 | 83.88 | 1,760,961 | -1.92(-2.24%) |
Apr 21, 2022 | 85.96 | 86.80 | 85.51 | 85.81 | 1,532,210 | +0.42(+0.50%) |
Apr 20, 2022 | 83.93 | 85.72 | 83.86 | 85.38 | 1,479,030 | +1.67(+2.00%) |
Apr 19, 2022 | 83.07 | 84.08 | 83.07 | 83.71 | 1,370,411 | +1.23(+1.50%) |
Apr 18, 2022 | 83.38 | 83.87 | 81.98 | 82.47 | 1,218,385 | -0.75(-0.90%) |
Apr 14, 2022 | 83.39 | 83.94 | 82.88 | 83.22 | 1,793,105 | +0.06(+0.08%) |
Apr 13, 2022 | 83.35 | 83.91 | 82.63 | 83.16 | 935,340 | +0.09(+0.11%) |
Apr 12, 2022 | 82.57 | 83.48 | 81.93 | 83.06 | 1,451,366 | +0.38(+0.46%) |
Apr 11, 2022 | 84.53 | 85.01 | 82.52 | 82.69 | 1,077,996 | -1.77(-2.09%) |
Apr 08, 2022 | 84.50 | 84.82 | 83.80 | 84.45 | 1,279,441 | +0.10(+0.12%) |
Apr 07, 2022 | 84.37 | 84.82 | 83.27 | 84.35 | 1,263,610 | -0.88(-1.04%) |
Apr 06, 2022 | 83.56 | 85.31 | 82.90 | 85.24 | 1,234,570 | +1.67(+2.00%) |
Apr 05, 2022 | 83.70 | 85.04 | 83.16 | 83.56 | 1,238,407 | -0.23(-0.27%) |
Apr 04, 2022 | 84.83 | 85.05 | 82.91 | 83.79 | 945,734 | -1.02(-1.20%) |
Apr 01, 2022 | 83.24 | 84.95 | 82.77 | 84.81 | 1,240,353 | +2.06(+2.49%) |
Mar 31, 2022 | 84.67 | 84.95 | 82.72 | 82.75 | 2,623,154 | -1.45(-1.73%) |
Mar 30, 2022 | 84.93 | 85.27 | 83.49 | 84.21 | 996,306 | -1.27(-1.49%) |
Mar 29, 2022 | 83.71 | 85.61 | 83.50 | 85.48 | 2,330,135 | +2.58(+3.11%) |
Mar 28, 2022 | 82.05 | 82.99 | 81.68 | 82.90 | 1,298,864 | +0.98(+1.19%) |
Mar 25, 2022 | 81.24 | 81.95 | 80.56 | 81.92 | 928,650 | +1.42(+1.77%) |
Mar 24, 2022 | 79.77 | 80.57 | 79.56 | 80.50 | 1,206,805 | +0.60(+0.75%) |
Mar 23, 2022 | 80.49 | 80.70 | 79.70 | 79.90 | 1,468,813 | -0.60(-0.75%) |
Mar 22, 2022 | 81.97 | 82.22 | 80.17 | 80.50 | 1,573,816 | -0.72(-0.89%) |
Mar 21, 2022 | 81.41 | 81.94 | 80.86 | 81.22 | 892,360 | -0.10(-0.12%) |
Mar 18, 2022 | 82.24 | 82.62 | 81.15 | 81.32 | 3,275,268 | -0.29(-0.36%) |
Mar 17, 2022 | 80.23 | 81.65 | 80.23 | 81.62 | 1,236,050 | +1.01(+1.25%) |
Mar 16, 2022 | 80.44 | 81.40 | 78.90 | 80.61 | 1,766,100 | +0.76(+0.95%) |
Mar 15, 2022 | 80.00 | 80.47 | 79.19 | 79.85 | 1,413,725 | +0.92(+1.17%) |
Mar 14, 2022 | 79.50 | 80.14 | 78.44 | 78.93 | 1,407,678 | -0.38(-0.48%) |
Mar 11, 2022 | 80.61 | 81.07 | 79.19 | 79.31 | 1,018,885 | -0.64(-0.80%) |
Mar 10, 2022 | 79.38 | 80.13 | 78.95 | 79.95 | 785,977 | -0.26(-0.32%) |
Mar 09, 2022 | 79.85 | 81.00 | 79.59 | 80.21 | 1,267,023 | +1.55(+1.97%) |
Mar 08, 2022 | 79.81 | 80.24 | 78.44 | 78.66 | 1,493,340 | -1.54(-1.93%) |
Mar 07, 2022 | 81.12 | 82.56 | 80.10 | 80.20 | 1,882,973 | -0.77(-0.95%) |
Mar 04, 2022 | 78.47 | 81.09 | 78.41 | 80.97 | 2,544,775 | +1.75(+2.21%) |
Mar 03, 2022 | 78.60 | 79.28 | 77.85 | 79.21 | 1,473,386 | +1.09(+1.39%) |
Mar 02, 2022 | 76.78 | 78.65 | 76.66 | 78.13 | 2,576,308 | +1.71(+2.24%) |
Mar 01, 2022 | 78.10 | 78.62 | 75.92 | 76.42 | 2,100,563 | -1.53(-1.96%) |
Feb 28, 2022 | 78.60 | 79.36 | 77.17 | 77.94 | 2,155,693 | -1.79(-2.25%) |
Feb 25, 2022 | 78.01 | 79.82 | 78.28 | 79.73 | 1,656,009 | +2.40(+3.11%) |
Feb 24, 2022 | 75.56 | 77.66 | 74.91 | 77.33 | 2,278,466 | +0.82(+1.07%) |
Feb 23, 2022 | 77.68 | 78.26 | 76.44 | 76.51 | 1,200,014 | -0.85(-1.10%) |
Feb 22, 2022 | 77.00 | 77.81 | 76.65 | 77.36 | 2,324,285 | +0.27(+0.36%) |
Feb 18, 2022 | 77.08 | 0 | -0.52(-0.67%) | |||
Feb 17, 2022 | 78.41 | 78.59 | 77.35 | 77.60 | 1,590,490 | -1.19(-1.51%) |
Feb 16, 2022 | 79.21 | 79.42 | 77.85 | 78.79 | 1,147,053 | -0.08(-0.10%) |
Feb 15, 2022 | 79.11 | 79.72 | 78.63 | 78.87 | 1,500,155 | +0.37(+0.47%) |
Feb 14, 2022 | 79.19 | 79.89 | 77.92 | 78.51 | 1,738,348 | -0.42(-0.53%) |
Feb 11, 2022 | 79.74 | 80.10 | 78.32 | 78.93 | 2,380,879 | -0.54(-0.68%) |
Feb 10, 2022 | 81.36 | 82.24 | 78.91 | 79.47 | 2,138,200 | -3.06(-3.71%) |
Feb 09, 2022 | 80.88 | 82.64 | 80.85 | 82.53 | 2,314,253 | +2.86(+3.59%) |
Feb 08, 2022 | 82.12 | 82.19 | 79.62 | 79.67 | 2,003,149 | -2.16(-2.64%) |
Feb 07, 2022 | 82.13 | 82.87 | 81.56 | 81.83 | 2,845,700 | -0.52(-0.63%) |
Feb 04, 2022 | 83.21 | 83.54 | 81.62 | 82.35 | 1,881,130 | -1.34(-1.60%) |
Feb 03, 2022 | 84.10 | 83.42 | 83.69 | 2,459,088 | -0.37(-0.45%) | |
Feb 02, 2022 | 81.15 | 84.56 | 81.09 | 84.06 | 4,340,039 | +3.56(+4.43%) |