Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.19 | 68.37 | 67.82 | 67.91 | 354,948 | -0.66(-0.96%) |
Dec 29, 2022 | 68.15 | 68.71 | 68.12 | 68.57 | 258,272 | +0.66(+0.97%) |
Dec 28, 2022 | 68.46 | 68.68 | 67.88 | 67.91 | 509,192 | -0.33(-0.48%) |
Dec 27, 2022 | 68.64 | 68.88 | 68.21 | 68.24 | 382,572 | -1.31(-1.89%) |
Dec 23, 2022 | 69.64 | 69.86 | 69.39 | 69.55 | 437,600 | -0.65(-0.93%) |
Dec 22, 2022 | 70.07 | 70.35 | 69.95 | 70.20 | 588,934 | +0.05(+0.07%) |
Dec 21, 2022 | 70.31 | 70.46 | 69.73 | 70.16 | 361,660 | +0.46(+0.66%) |
Dec 20, 2022 | 69.89 | 69.94 | 69.53 | 69.70 | 727,975 | -1.23(-1.74%) |
Dec 19, 2022 | 71.31 | 71.36 | 70.71 | 70.93 | 705,432 | -1.12(-1.56%) |
Dec 16, 2022 | 71.72 | 72.28 | 71.55 | 72.05 | 494,433 | -0.65(-0.90%) |
Dec 15, 2022 | 72.69 | 72.98 | 72.43 | 72.71 | 563,852 | +0.18(+0.24%) |
Dec 14, 2022 | 72.24 | 72.60 | 71.69 | 72.53 | 488,601 | +0.29(+0.40%) |
Dec 13, 2022 | 72.81 | 73.23 | 72.11 | 72.24 | 344,608 | +0.71(+0.99%) |
Dec 12, 2022 | 72.36 | 72.47 | 71.39 | 71.53 | 548,408 | -0.04(-0.05%) |
Dec 09, 2022 | 72.21 | 72.28 | 71.50 | 71.57 | 472,667 | -1.22(-1.68%) |
Dec 08, 2022 | 72.60 | 73.01 | 72.44 | 72.79 | 309,795 | -0.14(-0.19%) |
Dec 07, 2022 | 72.22 | 73.03 | 72.22 | 72.93 | 618,363 | +1.24(+1.73%) |
Dec 06, 2022 | 71.57 | 71.85 | 71.31 | 71.69 | 410,598 | +0.65(+0.92%) |
Dec 05, 2022 | 71.17 | 71.24 | 70.62 | 71.03 | 1,324,150 | -0.81(-1.13%) |
Dec 02, 2022 | 70.70 | 71.89 | 70.46 | 71.85 | 218,595 | +0.72(+1.01%) |
Dec 01, 2022 | 70.04 | 71.18 | 69.80 | 71.13 | 610,542 | +1.63(+2.34%) |
Nov 30, 2022 | 68.54 | 69.51 | 68.39 | 69.50 | 718,965 | +0.75(+1.08%) |
Nov 29, 2022 | 68.92 | 69.15 | 68.65 | 68.76 | 440,633 | -0.59(-0.85%) |
Nov 28, 2022 | 69.89 | 69.89 | 69.03 | 69.34 | 410,674 | -0.20(-0.28%) |
Nov 25, 2022 | 69.43 | 69.60 | 69.35 | 69.54 | 129,361 | +0.02(+0.03%) |
Nov 23, 2022 | 68.93 | 69.61 | 68.93 | 69.52 | 505,821 | +1.02(+1.48%) |
Nov 22, 2022 | 67.91 | 68.67 | 67.91 | 68.51 | 384,165 | +0.93(+1.38%) |
Nov 21, 2022 | 68.05 | 68.21 | 67.54 | 67.57 | 498,327 | +0.01(+0.01%) |
Nov 18, 2022 | 67.96 | 68.25 | 67.43 | 67.57 | 335,770 | -0.22(-0.33%) |
Nov 17, 2022 | 67.58 | 67.80 | 67.28 | 67.79 | 429,336 | -0.42(-0.61%) |
Nov 16, 2022 | 67.50 | 68.29 | 67.37 | 68.21 | 558,104 | +1.15(+1.71%) |
Nov 15, 2022 | 66.49 | 67.16 | 66.47 | 67.06 | 667,009 | +1.12(+1.69%) |
Nov 14, 2022 | 66.22 | 66.29 | 65.75 | 65.94 | 285,140 | -0.35(-0.53%) |
Nov 11, 2022 | 66.04 | 66.51 | 65.96 | 66.30 | 326,334 | +0.14(+0.21%) |
Nov 10, 2022 | 65.00 | 66.25 | 65.00 | 66.16 | 772,332 | +2.68(+4.23%) |
Nov 09, 2022 | 63.27 | 63.89 | 63.12 | 63.48 | 379,484 | -0.10(-0.16%) |
Nov 08, 2022 | 63.33 | 63.94 | 63.33 | 63.58 | 635,528 | +0.47(+0.74%) |
Nov 07, 2022 | 63.85 | 63.85 | 63.10 | 63.11 | 299,402 | -0.48(-0.76%) |
Nov 04, 2022 | 64.01 | 64.22 | 63.54 | 63.60 | 470,961 | -0.47(-0.74%) |
Nov 03, 2022 | 63.57 | 64.32 | 63.44 | 64.07 | 328,242 | -0.29(-0.45%) |
Nov 02, 2022 | 64.78 | 64.20 | 64.36 | 886,659 | -0.34(-0.53%) | |
Nov 01, 2022 | 65.05 | 65.08 | 64.30 | 64.71 | 1,371,473 | +0.68(+1.06%) |
Oct 31, 2022 | 64.23 | 64.37 | 63.58 | 64.03 | 297,277 | -0.45(-0.71%) |
Oct 28, 2022 | 64.19 | 64.81 | 64.19 | 64.48 | 290,720 | -0.15(-0.23%) |
Oct 27, 2022 | 64.41 | 64.92 | 64.03 | 64.63 | 494,006 | +0.55(+0.85%) |
Oct 26, 2022 | 63.88 | 64.47 | 63.76 | 64.08 | 589,006 | +0.57(+0.89%) |
Oct 25, 2022 | 63.06 | 63.71 | 63.06 | 63.52 | 489,341 | +1.48(+2.39%) |
Oct 24, 2022 | 62.33 | 62.62 | 61.65 | 62.03 | 730,465 | -0.28(-0.45%) |
Oct 21, 2022 | 62.01 | 62.58 | 61.75 | 62.31 | 523,797 | -0.52(-0.83%) |
Oct 20, 2022 | 63.47 | 63.83 | 62.80 | 62.83 | 719,461 | -0.93(-1.46%) |
Oct 19, 2022 | 64.21 | 64.40 | 63.66 | 63.76 | 566,428 | -1.06(-1.63%) |
Oct 18, 2022 | 64.84 | 65.08 | 64.06 | 64.81 | 667,511 | +0.13(+0.20%) |
Oct 17, 2022 | 64.95 | 65.41 | 64.49 | 64.68 | 488,577 | +0.22(+0.35%) |
Oct 14, 2022 | 65.71 | 65.75 | 64.37 | 64.46 | 532,572 | -0.79(-1.21%) |
Oct 13, 2022 | 64.17 | 65.61 | 64.06 | 65.25 | 775,952 | -0.06(-0.09%) |
Oct 12, 2022 | 65.05 | 65.53 | 64.92 | 65.31 | 1,244,020 | -0.03(-0.04%) |
Oct 11, 2022 | 65.20 | 66.11 | 64.83 | 65.33 | 681,506 | +0.28(+0.43%) |
Oct 10, 2022 | 65.94 | 66.11 | 64.87 | 65.06 | 292,413 | -1.06(-1.60%) |
Oct 07, 2022 | 66.30 | 66.56 | 66.00 | 66.11 | 654,860 | -0.86(-1.29%) |
Oct 06, 2022 | 67.32 | 67.41 | 66.68 | 66.98 | 720,301 | -0.09(-0.14%) |
Oct 05, 2022 | 67.19 | 67.32 | 66.58 | 67.07 | 641,207 | -0.78(-1.15%) |
Oct 04, 2022 | 68.13 | 68.49 | 67.77 | 67.85 | 930,084 | +0.19(+0.29%) |
Oct 03, 2022 | 67.34 | 68.33 | 67.32 | 67.65 | 758,400 | +1.11(+1.67%) |
Sep 30, 2022 | 67.22 | 67.65 | 66.36 | 66.54 | 602,087 | -0.39(-0.58%) |
Sep 29, 2022 | 66.62 | 67.07 | 66.22 | 66.93 | 377,352 | -0.47(-0.70%) |
Sep 28, 2022 | 66.53 | 67.47 | 66.30 | 67.40 | 753,842 | +1.76(+2.68%) |
Sep 27, 2022 | 66.87 | 67.10 | 65.56 | 65.65 | 864,113 | -1.60(-2.38%) |
Sep 26, 2022 | 68.30 | 68.45 | 67.06 | 67.25 | 908,543 | -1.48(-2.15%) |
Sep 23, 2022 | 68.54 | 69.00 | 68.16 | 68.73 | 965,972 | +0.10(+0.15%) |
Sep 22, 2022 | 69.11 | 69.15 | 68.31 | 68.63 | 493,377 | -1.38(-1.97%) |
Sep 21, 2022 | 69.63 | 70.20 | 69.13 | 70.00 | 427,614 | +0.60(+0.87%) |
Sep 20, 2022 | 69.37 | 69.75 | 69.09 | 69.40 | 308,545 | -0.82(-1.17%) |
Sep 19, 2022 | 69.77 | 70.38 | 69.72 | 70.23 | 200,687 | +0.17(+0.24%) |
Sep 16, 2022 | 69.87 | 70.42 | 69.76 | 70.06 | 260,811 | -0.34(-0.49%) |
Sep 15, 2022 | 70.54 | 70.64 | 70.26 | 70.40 | 269,525 | -0.30(-0.42%) |
Sep 14, 2022 | 70.17 | 70.86 | 70.17 | 70.70 | 425,855 | +0.39(+0.55%) |
Sep 13, 2022 | 69.87 | 70.46 | 69.71 | 70.31 | 696,238 | -0.32(-0.46%) |
Sep 12, 2022 | 71.32 | 71.43 | 70.39 | 70.63 | 608,066 | -0.40(-0.56%) |
Sep 09, 2022 | 71.04 | 71.35 | 70.83 | 71.03 | 206,222 | +0.18(+0.25%) |
Sep 08, 2022 | 71.20 | 71.48 | 70.80 | 70.85 | 265,608 | -0.34(-0.48%) |
Sep 07, 2022 | 70.55 | 71.35 | 70.48 | 71.20 | 208,223 | +1.13(+1.61%) |
Sep 06, 2022 | 70.94 | 70.96 | 69.99 | 70.07 | 603,861 | -1.43(-2.00%) |
Sep 02, 2022 | 71.36 | 71.96 | 71.36 | 71.50 | 254,928 | +0.14(+0.19%) |
Sep 01, 2022 | 71.46 | 71.56 | 70.67 | 71.36 | 455,647 | -0.91(-1.26%) |
Aug 31, 2022 | 72.88 | 73.24 | 72.21 | 72.28 | 381,848 | -0.78(-1.07%) |
Aug 30, 2022 | 72.93 | 73.48 | 72.61 | 73.06 | 276,750 | +0.12(+0.16%) |
Aug 29, 2022 | 73.17 | 73.17 | 72.75 | 72.94 | 209,400 | -0.76(-1.03%) |
Aug 26, 2022 | 73.39 | 74.06 | 73.16 | 73.69 | 387,207 | -0.04(-0.05%) |
Aug 25, 2022 | 72.80 | 73.90 | 72.66 | 73.73 | 254,110 | +1.02(+1.41%) |
Aug 24, 2022 | 72.84 | 72.98 | 72.51 | 72.71 | 271,385 | -0.42(-0.58%) |
Aug 23, 2022 | 73.10 | 73.73 | 72.85 | 73.13 | 473,071 | +0.00(+0.00%) |
Aug 22, 2022 | 73.64 | 73.64 | 73.06 | 73.13 | 313,457 | -0.51(-0.69%) |
Aug 19, 2022 | 73.97 | 73.97 | 73.44 | 73.64 | 316,910 | -1.15(-1.54%) |
Aug 18, 2022 | 74.87 | 75.31 | 74.77 | 74.79 | 200,463 | +0.21(+0.28%) |
Aug 17, 2022 | 74.89 | 74.97 | 74.49 | 74.58 | 529,777 | -0.92(-1.22%) |
Aug 16, 2022 | 75.34 | 75.56 | 74.64 | 75.50 | 478,544 | -0.06(-0.07%) |
Aug 15, 2022 | 75.94 | 76.24 | 75.51 | 75.56 | 358,026 | -0.11(-0.15%) |
Aug 12, 2022 | 75.16 | 75.70 | 74.93 | 75.67 | 235,398 | +1.03(+1.38%) |
Aug 11, 2022 | 76.00 | 76.43 | 74.60 | 74.64 | 307,653 | -1.46(-1.91%) |
Aug 10, 2022 | 75.98 | 76.69 | 75.69 | 76.09 | 667,138 | +0.28(+0.36%) |
Aug 09, 2022 | 75.92 | 76.08 | 75.67 | 75.82 | 184,787 | -0.26(-0.34%) |
Aug 08, 2022 | 76.08 | 76.42 | 75.95 | 76.07 | 512,135 | +0.56(+0.74%) |
Aug 05, 2022 | 75.60 | 75.63 | 74.91 | 75.51 | 112,532 | -1.41(-1.83%) |
Aug 04, 2022 | 76.88 | 76.98 | 76.36 | 76.92 | 386,505 | +0.02(+0.02%) |
Aug 03, 2022 | 75.75 | 76.93 | 75.37 | 76.90 | 263,362 | +1.14(+1.51%) |
Aug 02, 2022 | 77.11 | 77.36 | 75.64 | 75.76 | 290,451 | -1.24(-1.62%) |
Aug 01, 2022 | 76.53 | 77.20 | 76.34 | 77.00 | 324,620 | +0.70(+0.91%) |
Jul 29, 2022 | 76.13 | 76.96 | 75.83 | 76.31 | 360,666 | +0.30(+0.40%) |
Jul 28, 2022 | 76.01 | 76.48 | 75.76 | 76.01 | 431,261 | +0.60(+0.79%) |
Jul 27, 2022 | 75.67 | 76.22 | 75.33 | 75.41 | 428,371 | +0.06(+0.09%) |
Jul 26, 2022 | 75.79 | 75.97 | 75.25 | 75.34 | 288,505 | +0.13(+0.17%) |
Jul 25, 2022 | 75.36 | 75.47 | 74.99 | 75.22 | 243,263 | -0.80(-1.05%) |
Jul 22, 2022 | 75.95 | 76.62 | 75.69 | 76.01 | 251,527 | +1.01(+1.35%) |
Jul 21, 2022 | 74.19 | 75.17 | 74.19 | 75.00 | 392,255 | +1.06(+1.43%) |
Jul 20, 2022 | 74.26 | 74.38 | 73.64 | 73.95 | 529,961 | +0.21(+0.29%) |
Jul 19, 2022 | 73.84 | 74.06 | 73.28 | 73.74 | 791,856 | -0.03(-0.04%) |
Jul 18, 2022 | 74.04 | 74.20 | 73.54 | 73.76 | 366,433 | -0.60(-0.80%) |
Jul 15, 2022 | 74.09 | 74.87 | 74.04 | 74.36 | 177,232 | +0.55(+0.75%) |
Jul 14, 2022 | 73.54 | 74.16 | 73.21 | 73.81 | 223,790 | -0.72(-0.96%) |
Jul 13, 2022 | 72.95 | 74.58 | 72.78 | 74.53 | 602,912 | +0.80(+1.08%) |
Jul 12, 2022 | 73.99 | 74.38 | 73.62 | 73.73 | 368,931 | +0.28(+0.39%) |
Jul 11, 2022 | 73.22 | 73.78 | 73.17 | 73.44 | 344,684 | +0.81(+1.11%) |
Jul 08, 2022 | 72.80 | 72.94 | 72.48 | 72.63 | 239,294 | -0.48(-0.65%) |
Jul 07, 2022 | 73.80 | 73.90 | 73.09 | 73.11 | 434,814 | -0.39(-0.53%) |
Jul 06, 2022 | 74.62 | 74.69 | 73.48 | 73.50 | 304,533 | -0.73(-0.98%) |
Jul 05, 2022 | 74.28 | 74.64 | 74.00 | 74.22 | 448,190 | +0.23(+0.31%) |
Jul 01, 2022 | 73.83 | 74.78 | 73.51 | 73.99 | 519,015 | +0.93(+1.27%) |
Jun 30, 2022 | 73.00 | 73.56 | 72.95 | 73.07 | 314,786 | +0.43(+0.59%) |
Jun 29, 2022 | 71.95 | 72.71 | 71.92 | 72.63 | 508,848 | +0.76(+1.06%) |
Jun 28, 2022 | 71.53 | 71.92 | 71.30 | 71.87 | 222,413 | +0.09(+0.13%) |
Jun 27, 2022 | 71.86 | 72.24 | 71.68 | 71.78 | 492,818 | -0.79(-1.09%) |
Jun 24, 2022 | 72.76 | 73.26 | 72.41 | 72.57 | 333,971 | -0.32(-0.44%) |
Jun 23, 2022 | 72.67 | 73.61 | 72.60 | 72.89 | 625,001 | +0.61(+0.85%) |
Jun 22, 2022 | 72.25 | 72.69 | 72.11 | 72.28 | 541,598 | +1.26(+1.78%) |
Jun 21, 2022 | 71.35 | 71.80 | 70.87 | 71.01 | 412,534 | -1.19(-1.65%) |
Jun 17, 2022 | 72.19 | 72.55 | 71.65 | 72.20 | 272,116 | +0.13(+0.18%) |
Jun 16, 2022 | 70.32 | 72.09 | 69.97 | 72.08 | 328,565 | +0.52(+0.73%) |
Jun 15, 2022 | 71.28 | 71.68 | 70.65 | 71.55 | 488,406 | +1.15(+1.63%) |
Jun 14, 2022 | 71.09 | 71.56 | 70.21 | 70.41 | 552,750 | -0.58(-0.81%) |
Jun 13, 2022 | 71.79 | 71.79 | 70.33 | 70.98 | 599,038 | -2.19(-2.99%) |
Jun 10, 2022 | 73.56 | 73.70 | 72.60 | 73.18 | 436,632 | -0.61(-0.83%) |
Jun 09, 2022 | 73.79 | 74.17 | 73.69 | 73.79 | 246,551 | -0.18(-0.25%) |
Jun 08, 2022 | 74.39 | 74.71 | 73.97 | 73.97 | 388,812 | -0.66(-0.88%) |
Jun 07, 2022 | 74.25 | 75.01 | 74.25 | 74.63 | 347,072 | +0.68(+0.92%) |
Jun 06, 2022 | 74.83 | 74.91 | 73.88 | 73.95 | 306,127 | -1.04(-1.38%) |
Jun 03, 2022 | 74.61 | 74.99 | 74.48 | 74.99 | 286,987 | -0.23(-0.30%) |
Jun 02, 2022 | 75.48 | 75.59 | 74.74 | 75.22 | 328,006 | -0.06(-0.09%) |
Jun 01, 2022 | 75.97 | 76.25 | 74.86 | 75.28 | 302,699 | -0.20(-0.26%) |
May 31, 2022 | 75.73 | 75.75 | 75.13 | 75.48 | 307,654 | -1.02(-1.34%) |
May 27, 2022 | 76.47 | 76.93 | 76.23 | 76.50 | 317,929 | +0.37(+0.48%) |
May 26, 2022 | 76.28 | 76.54 | 75.90 | 76.14 | 277,545 | -0.16(-0.22%) |
May 25, 2022 | 76.09 | 76.43 | 75.84 | 76.30 | 561,031 | +0.50(+0.66%) |
May 24, 2022 | 74.81 | 75.88 | 74.81 | 75.80 | 506,465 | +1.47(+1.98%) |
May 23, 2022 | 74.97 | 75.07 | 74.21 | 74.33 | 512,860 | -0.71(-0.95%) |
May 20, 2022 | 74.32 | 75.11 | 74.32 | 75.04 | 385,037 | +0.68(+0.91%) |
May 19, 2022 | 74.98 | 75.13 | 74.19 | 74.36 | 579,029 | +0.21(+0.28%) |
May 18, 2022 | 73.25 | 74.16 | 73.19 | 74.15 | 859,579 | +0.93(+1.27%) |
May 17, 2022 | 73.29 | 73.62 | 73.11 | 73.22 | 497,837 | -0.62(-0.83%) |
May 16, 2022 | 73.97 | 74.45 | 73.80 | 73.84 | 309,305 | +0.04(+0.05%) |
May 13, 2022 | 74.13 | 74.39 | 73.62 | 73.80 | 256,769 | -0.87(-1.16%) |
May 12, 2022 | 74.98 | 75.28 | 74.65 | 74.67 | 627,189 | +0.02(+0.02%) |
May 11, 2022 | 73.30 | 74.75 | 73.18 | 74.65 | 497,352 | +0.95(+1.29%) |
May 10, 2022 | 73.90 | 74.50 | 73.61 | 73.70 | 571,611 | +0.57(+0.77%) |
May 09, 2022 | 72.50 | 73.33 | 72.17 | 73.13 | 549,610 | +0.30(+0.41%) |
May 06, 2022 | 73.11 | 73.55 | 72.65 | 72.83 | 289,317 | -0.99(-1.34%) |
May 05, 2022 | 74.60 | 74.60 | 73.17 | 73.82 | 573,700 | -1.97(-2.60%) |
May 04, 2022 | 75.18 | 75.82 | 74.58 | 75.79 | 2,108,387 | +0.76(+1.01%) |
May 03, 2022 | 75.30 | 75.73 | 74.93 | 75.03 | 430,763 | +0.61(+0.82%) |
May 02, 2022 | 74.71 | 74.88 | 74.14 | 74.42 | 651,708 | -0.89(-1.18%) |
Apr 29, 2022 | 75.71 | 76.36 | 75.30 | 75.31 | 187,238 | -1.15(-1.50%) |
Apr 28, 2022 | 76.14 | 76.65 | 75.82 | 76.46 | 305,551 | +0.16(+0.21%) |
Apr 27, 2022 | 77.13 | 77.29 | 76.29 | 76.29 | 3,217,792 | -0.93(-1.20%) |
Apr 26, 2022 | 77.42 | 77.68 | 76.97 | 77.22 | 610,564 | +0.26(+0.33%) |
Apr 25, 2022 | 76.66 | 77.27 | 76.66 | 76.97 | 488,292 | +0.98(+1.28%) |
Apr 22, 2022 | 75.97 | 76.57 | 75.80 | 75.99 | 266,705 | -0.25(-0.32%) |
Apr 21, 2022 | 76.91 | 76.91 | 75.67 | 76.24 | 642,599 | -0.86(-1.11%) |
Apr 20, 2022 | 76.43 | 77.35 | 76.35 | 77.09 | 568,814 | +1.20(+1.58%) |
Apr 19, 2022 | 76.12 | 76.26 | 75.66 | 75.89 | 580,344 | -0.55(-0.72%) |
Apr 18, 2022 | 77.10 | 77.18 | 76.39 | 76.44 | 568,585 | -0.80(-1.04%) |
Apr 14, 2022 | 78.46 | 78.54 | 77.11 | 77.24 | 257,099 | -1.25(-1.59%) |
Apr 13, 2022 | 78.28 | 78.85 | 78.15 | 78.49 | 524,386 | +0.39(+0.50%) |
Apr 12, 2022 | 78.82 | 79.05 | 78.05 | 78.10 | 768,045 | -0.13(-0.16%) |
Apr 11, 2022 | 78.72 | 78.91 | 77.91 | 78.22 | 798,069 | -1.13(-1.42%) |
Apr 08, 2022 | 79.69 | 79.82 | 79.02 | 79.35 | 323,814 | -1.05(-1.30%) |
Apr 07, 2022 | 80.42 | 80.62 | 79.92 | 80.40 | 807,374 | -0.62(-0.76%) |
Apr 06, 2022 | 80.68 | 81.49 | 80.26 | 81.02 | 655,644 | -0.67(-0.81%) |
Apr 05, 2022 | 83.09 | 83.21 | 81.57 | 81.69 | 561,569 | -1.81(-2.17%) |
Apr 04, 2022 | 83.46 | 83.65 | 82.93 | 83.50 | 418,293 | -0.25(-0.29%) |
Apr 01, 2022 | 82.34 | 83.89 | 82.20 | 83.75 | 425,537 | +0.53(+0.63%) |
Mar 31, 2022 | 83.08 | 83.56 | 83.00 | 83.22 | 298,072 | +0.17(+0.21%) |
Mar 30, 2022 | 82.30 | 83.30 | 82.29 | 83.05 | 608,628 | +0.30(+0.36%) |
Mar 29, 2022 | 82.53 | 82.98 | 82.08 | 82.75 | 4,314,024 | +0.67(+0.82%) |
Mar 28, 2022 | 81.68 | 82.32 | 81.50 | 82.07 | 306,017 | +0.83(+1.03%) |
Mar 25, 2022 | 81.81 | 81.88 | 80.90 | 81.24 | 183,278 | -1.00(-1.21%) |
Mar 24, 2022 | 81.68 | 82.43 | 81.32 | 82.24 | 305,772 | -0.14(-0.17%) |
Mar 23, 2022 | 81.60 | 82.42 | 81.33 | 82.37 | 292,784 | +0.99(+1.22%) |
Mar 22, 2022 | 81.49 | 81.67 | 81.29 | 81.39 | 1,814,193 | -0.74(-0.90%) |
Mar 21, 2022 | 83.09 | 83.09 | 81.87 | 82.12 | 471,744 | -1.75(-2.09%) |
Mar 18, 2022 | 83.19 | 83.89 | 83.19 | 83.87 | 467,576 | +0.71(+0.85%) |
Mar 17, 2022 | 83.00 | 83.65 | 82.94 | 83.16 | 335,103 | +0.36(+0.44%) |
Mar 16, 2022 | 82.10 | 82.86 | 81.40 | 82.80 | 849,384 | +0.80(+0.97%) |
Mar 15, 2022 | 82.08 | 82.37 | 81.60 | 82.00 | 1,898,919 | +0.48(+0.59%) |
Mar 14, 2022 | 82.16 | 82.27 | 81.48 | 81.52 | 410,611 | -1.66(-2.00%) |
Mar 11, 2022 | 82.97 | 83.55 | 82.97 | 83.18 | 169,219 | +0.05(+0.07%) |
Mar 10, 2022 | 83.55 | 83.63 | 82.72 | 83.13 | 635,945 | -1.16(-1.38%) |
Mar 09, 2022 | 84.38 | 84.87 | 84.27 | 84.29 | 388,033 | -0.46(-0.55%) |
Mar 08, 2022 | 84.63 | 85.02 | 84.23 | 84.75 | 643,999 | -0.74(-0.87%) |
Mar 07, 2022 | 85.67 | 86.25 | 85.20 | 85.50 | 858,716 | -0.97(-1.12%) |
Mar 04, 2022 | 86.80 | 86.88 | 86.16 | 86.47 | 213,540 | +0.89(+1.04%) |
Mar 03, 2022 | 85.30 | 86.08 | 85.30 | 85.58 | 724,071 | +0.51(+0.60%) |
Mar 02, 2022 | 86.54 | 86.68 | 84.99 | 85.07 | 454,058 | -2.28(-2.61%) |
Mar 01, 2022 | 86.89 | 88.11 | 86.84 | 87.35 | 645,551 | +0.68(+0.78%) |
Feb 28, 2022 | 85.84 | 86.85 | 85.84 | 86.67 | 322,325 | +1.33(+1.56%) |
Feb 25, 2022 | 85.15 | 85.39 | 84.97 | 85.34 | 230,812 | +0.36(+0.43%) |
Feb 24, 2022 | 85.30 | 85.59 | 84.67 | 84.98 | 397,041 | +0.25(+0.30%) |
Feb 23, 2022 | 85.49 | 85.55 | 84.67 | 84.72 | 266,328 | -1.09(-1.27%) |
Feb 22, 2022 | 85.49 | 85.91 | 85.41 | 85.81 | 169,599 | +0.06(+0.07%) |
Feb 18, 2022 | 85.75 | 0 | +0.53(+0.63%) | |||
Feb 17, 2022 | 85.11 | 85.65 | 84.87 | 85.21 | 200,373 | +0.33(+0.38%) |
Feb 16, 2022 | 85.23 | 85.23 | 84.30 | 84.89 | 374,983 | +0.14(+0.17%) |
Feb 15, 2022 | 85.23 | 85.32 | 84.66 | 84.74 | 309,301 | -0.75(-0.88%) |
Feb 14, 2022 | 85.89 | 85.97 | 85.30 | 85.49 | 236,392 | -0.73(-0.85%) |
Feb 11, 2022 | 85.82 | 86.60 | 85.13 | 86.23 | 315,701 | +0.67(+0.78%) |
Feb 10, 2022 | 86.49 | 86.56 | 85.51 | 85.56 | 277,482 | -1.25(-1.44%) |
Feb 09, 2022 | 86.92 | 87.42 | 86.81 | 86.81 | 270,184 | +0.20(+0.23%) |
Feb 08, 2022 | 86.83 | 86.98 | 86.61 | 86.61 | 3,157,811 | -0.56(-0.64%) |
Feb 07, 2022 | 86.93 | 87.29 | 86.76 | 87.17 | 433,958 | +0.05(+0.05%) |
Feb 04, 2022 | 87.60 | 87.77 | 86.80 | 87.12 | 397,159 | -1.18(-1.33%) |
Feb 03, 2022 | 88.08 | 88.48 | 88.30 | 508,268 | -0.72(-0.81%) | |
Feb 02, 2022 | 89.07 | 89.78 | 88.95 | 89.03 | 384,204 | +0.13(+0.14%) |
Feb 01, 2022 | 88.96 | 89.07 | 88.46 | 88.90 | 615,240 | -0.10(-0.11%) |
Jan 31, 2022 | 88.99 | 89.21 | 88.99 | 444,339 | -0.18(-0.20%) | |
Jan 28, 2022 | 88.48 | 89.24 | 88.44 | 89.17 | 297,999 | +0.12(+0.13%) |
Jan 27, 2022 | 89.00 | 89.48 | 88.87 | 89.06 | 735,402 | +0.75(+0.85%) |
Jan 26, 2022 | 89.29 | 89.44 | 88.25 | 88.31 | 4,320,277 | -0.70(-0.79%) |
Jan 25, 2022 | 89.62 | 89.84 | 88.96 | 89.01 | 271,863 | -0.33(-0.37%) |
Jan 24, 2022 | 90.30 | 90.30 | 89.34 | 89.35 | 795,391 | -0.69(-0.76%) |
Jan 21, 2022 | 89.71 | 90.16 | 89.49 | 90.03 | 239,736 | +1.09(+1.23%) |
Jan 20, 2022 | 89.00 | 89.16 | 88.86 | 88.94 | 183,167 | +0.03(+0.03%) |
Jan 19, 2022 | 88.78 | 89.25 | 88.60 | 88.91 | 1,510,052 | +0.54(+0.61%) |
Jan 18, 2022 | 88.98 | 89.10 | 88.37 | 88.37 | 509,022 | -1.25(-1.39%) |
Jan 14, 2022 | 89.62 | 0 | -1.23(-1.35%) | |||
Jan 13, 2022 | 90.38 | 90.86 | 90.20 | 90.85 | 328,204 | +0.45(+0.50%) |
Jan 12, 2022 | 90.64 | 90.87 | 90.33 | 90.39 | 1,739,692 | -0.08(-0.09%) |
Jan 11, 2022 | 90.12 | 90.54 | 89.97 | 90.48 | 370,494 | +0.42(+0.46%) |
Jan 10, 2022 | 89.64 | 90.09 | 89.42 | 90.06 | 641,282 | +0.10(+0.11%) |
Jan 07, 2022 | 90.38 | 90.49 | 89.59 | 89.96 | 266,364 | -0.60(-0.66%) |
Jan 06, 2022 | 90.28 | 90.69 | 90.10 | 90.56 | 354,222 | -0.05(-0.06%) |
Jan 05, 2022 | 91.33 | 91.38 | 90.42 | 90.61 | 722,473 | -0.44(-0.49%) |
Jan 04, 2022 | 90.99 | 91.15 | 90.60 | 91.05 | 471,925 | -0.30(-0.33%) |