Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 70.84 | 71.76 | 70.70 | 71.65 | 28,867 | +0.12(+0.17%) |
Dec 29, 2022 | 70.24 | 71.62 | 70.24 | 71.53 | 43,524 | +1.87(+2.69%) |
Dec 28, 2022 | 71.25 | 71.26 | 69.48 | 69.66 | 36,321 | -1.53(-2.14%) |
Dec 27, 2022 | 71.76 | 71.76 | 70.89 | 71.18 | 15,465 | -0.30(-0.41%) |
Dec 23, 2022 | 70.94 | 71.58 | 70.80 | 71.48 | 57,174 | +0.18(+0.25%) |
Dec 22, 2022 | 72.03 | 72.03 | 70.07 | 71.30 | 19,932 | -1.02(-1.42%) |
Dec 21, 2022 | 71.38 | 72.59 | 71.38 | 72.33 | 10,461 | +1.32(+1.86%) |
Dec 20, 2022 | 70.08 | 71.25 | 70.08 | 71.01 | 19,261 | +0.82(+1.16%) |
Dec 19, 2022 | 71.61 | 71.61 | 70.08 | 70.19 | 21,423 | -1.45(-2.02%) |
Dec 16, 2022 | 71.25 | 71.64 | 70.79 | 71.64 | 21,849 | -0.39(-0.53%) |
Dec 15, 2022 | 72.84 | 73.15 | 71.89 | 72.02 | 22,602 | -1.79(-2.42%) |
Dec 14, 2022 | 74.17 | 74.54 | 73.31 | 73.81 | 15,114 | -0.28(-0.37%) |
Dec 13, 2022 | 75.33 | 75.33 | 73.58 | 74.08 | 14,040 | +0.90(+1.24%) |
Dec 12, 2022 | 72.22 | 73.18 | 72.22 | 73.18 | 9,713 | +1.32(+1.83%) |
Dec 09, 2022 | 72.88 | 72.88 | 71.80 | 71.86 | 22,036 | -1.17(-1.60%) |
Dec 08, 2022 | 73.19 | 73.79 | 72.83 | 73.03 | 14,060 | +0.43(+0.60%) |
Dec 07, 2022 | 73.53 | 73.53 | 72.56 | 72.60 | 13,010 | -0.25(-0.34%) |
Dec 06, 2022 | 73.77 | 74.07 | 72.63 | 72.85 | 26,385 | -1.25(-1.68%) |
Dec 05, 2022 | 76.72 | 76.72 | 73.94 | 74.09 | 16,925 | -2.59(-3.38%) |
Dec 02, 2022 | 75.07 | 76.90 | 74.74 | 76.69 | 36,708 | +0.82(+1.08%) |
Dec 01, 2022 | 76.72 | 76.72 | 75.73 | 75.87 | 36,538 | -0.65(-0.85%) |
Nov 30, 2022 | 75.23 | 76.52 | 74.41 | 76.52 | 26,252 | +1.85(+2.47%) |
Nov 29, 2022 | 74.94 | 75.38 | 74.67 | 74.67 | 18,577 | +0.21(+0.28%) |
Nov 28, 2022 | 75.51 | 75.74 | 74.43 | 74.47 | 25,862 | -1.68(-2.21%) |
Nov 25, 2022 | 75.59 | 76.44 | 75.59 | 76.15 | 4,270 | +0.41(+0.55%) |
Nov 23, 2022 | 75.37 | 75.99 | 75.24 | 75.74 | 21,362 | +0.06(+0.08%) |
Nov 22, 2022 | 74.76 | 75.68 | 74.76 | 75.68 | 17,400 | +1.46(+1.97%) |
Nov 21, 2022 | 74.07 | 74.49 | 73.56 | 74.21 | 15,696 | -0.42(-0.57%) |
Nov 18, 2022 | 74.45 | 74.82 | 74.23 | 74.64 | 10,514 | +0.47(+0.64%) |
Nov 17, 2022 | 73.52 | 74.22 | 73.22 | 74.16 | 12,229 | -0.41(-0.55%) |
Nov 16, 2022 | 75.25 | 75.25 | 74.54 | 74.58 | 17,330 | -1.30(-1.71%) |
Nov 15, 2022 | 76.25 | 76.62 | 75.42 | 75.87 | 26,969 | +0.90(+1.21%) |
Nov 14, 2022 | 74.87 | 76.18 | 74.87 | 74.97 | 18,799 | -0.21(-0.28%) |
Nov 11, 2022 | 75.91 | 76.86 | 75.10 | 75.18 | 41,418 | -0.27(-0.36%) |
Nov 10, 2022 | 74.65 | 75.48 | 74.05 | 75.45 | 52,768 | +3.45(+4.79%) |
Nov 09, 2022 | 73.86 | 74.05 | 71.83 | 72.00 | 24,446 | -2.51(-3.36%) |
Nov 08, 2022 | 74.61 | 75.16 | 73.78 | 74.51 | 44,074 | +0.06(+0.08%) |
Nov 07, 2022 | 74.47 | 74.68 | 73.69 | 74.45 | 11,952 | +0.36(+0.49%) |
Nov 04, 2022 | 74.72 | 74.88 | 73.09 | 74.08 | 31,039 | +0.62(+0.84%) |
Nov 03, 2022 | 73.09 | 74.07 | 72.73 | 73.47 | 25,190 | -0.08(-0.11%) |
Nov 02, 2022 | 75.89 | 73.52 | 73.54 | 29,267 | -2.71(-3.56%) | |
Nov 01, 2022 | 77.02 | 77.02 | 75.78 | 76.26 | 397,626 | +0.09(+0.12%) |
Oct 31, 2022 | 75.79 | 76.46 | 75.53 | 76.17 | 19,692 | +0.37(+0.49%) |
Oct 28, 2022 | 74.74 | 75.79 | 74.19 | 75.79 | 16,786 | +1.61(+2.17%) |
Oct 27, 2022 | 75.00 | 75.30 | 74.10 | 74.18 | 23,844 | +0.12(+0.16%) |
Oct 26, 2022 | 74.02 | 75.26 | 74.00 | 74.07 | 25,717 | +0.31(+0.43%) |
Oct 25, 2022 | 72.40 | 73.97 | 72.40 | 73.75 | 40,283 | +1.54(+2.14%) |
Oct 24, 2022 | 72.18 | 72.36 | 71.59 | 72.21 | 73,217 | +0.17(+0.23%) |
Oct 21, 2022 | 70.53 | 72.17 | 70.30 | 72.04 | 44,238 | +1.74(+2.47%) |
Oct 20, 2022 | 71.39 | 72.10 | 70.05 | 70.30 | 27,074 | -0.75(-1.05%) |
Oct 19, 2022 | 71.50 | 71.69 | 70.61 | 71.05 | 7,530 | -0.58(-0.81%) |
Oct 18, 2022 | 72.41 | 72.79 | 71.08 | 71.63 | 50,828 | +0.85(+1.19%) |
Oct 17, 2022 | 69.97 | 70.84 | 69.97 | 70.78 | 11,207 | +2.25(+3.28%) |
Oct 14, 2022 | 70.94 | 70.94 | 68.47 | 68.53 | 18,649 | -2.05(-2.91%) |
Oct 13, 2022 | 67.54 | 70.66 | 67.54 | 70.59 | 12,573 | +1.57(+2.28%) |
Oct 12, 2022 | 69.06 | 69.29 | 68.16 | 69.01 | 20,068 | +0.02(+0.03%) |
Oct 11, 2022 | 68.86 | 70.00 | 67.84 | 68.99 | 30,221 | -0.31(-0.45%) |
Oct 10, 2022 | 69.77 | 69.96 | 69.06 | 69.31 | 20,994 | -0.44(-0.63%) |
Oct 07, 2022 | 70.89 | 70.89 | 69.46 | 69.75 | 18,041 | -1.85(-2.59%) |
Oct 06, 2022 | 71.64 | 72.04 | 71.34 | 71.60 | 14,017 | -0.02(-0.02%) |
Oct 05, 2022 | 70.84 | 71.79 | 70.25 | 71.62 | 7,958 | +0.02(+0.03%) |
Oct 04, 2022 | 70.95 | 71.68 | 70.87 | 71.60 | 26,265 | +2.25(+3.25%) |
Oct 03, 2022 | 68.30 | 69.79 | 68.00 | 69.35 | 26,495 | +2.02(+3.01%) |
Sep 30, 2022 | 66.83 | 68.43 | 66.69 | 67.32 | 9,223 | +0.18(+0.26%) |
Sep 29, 2022 | 67.58 | 67.58 | 66.10 | 67.15 | 9,691 | -1.17(-1.71%) |
Sep 28, 2022 | 66.18 | 68.61 | 66.15 | 68.32 | 73,059 | +2.58(+3.92%) |
Sep 27, 2022 | 65.74 | 65.98 | 65.11 | 65.74 | 6,786 | +0.91(+1.41%) |
Sep 26, 2022 | 65.40 | 66.38 | 64.66 | 64.83 | 18,037 | -0.98(-1.49%) |
Sep 23, 2022 | 66.99 | 66.99 | 65.25 | 65.81 | 15,339 | -2.67(-3.90%) |
Sep 22, 2022 | 70.07 | 70.07 | 68.23 | 68.48 | 100,957 | -1.25(-1.79%) |
Sep 21, 2022 | 71.81 | 71.81 | 69.73 | 69.73 | 8,418 | -1.35(-1.89%) |
Sep 20, 2022 | 71.41 | 71.41 | 70.56 | 71.08 | 12,836 | -1.03(-1.43%) |
Sep 19, 2022 | 70.24 | 72.22 | 70.24 | 72.11 | 96,119 | +0.68(+0.95%) |
Sep 16, 2022 | 71.88 | 71.89 | 70.66 | 71.43 | 23,829 | -1.35(-1.86%) |
Sep 15, 2022 | 73.37 | 73.96 | 72.55 | 72.78 | 8,422 | -1.21(-1.64%) |
Sep 14, 2022 | 73.67 | 74.48 | 73.31 | 74.00 | 18,436 | +0.70(+0.95%) |
Sep 13, 2022 | 74.09 | 74.73 | 73.11 | 73.30 | 10,733 | -2.45(-3.23%) |
Sep 12, 2022 | 75.56 | 75.89 | 75.14 | 75.75 | 22,256 | +0.92(+1.23%) |
Sep 09, 2022 | 74.22 | 74.90 | 74.22 | 74.83 | 11,855 | +1.58(+2.15%) |
Sep 08, 2022 | 72.86 | 73.29 | 72.50 | 73.25 | 11,368 | +0.06(+0.08%) |
Sep 07, 2022 | 71.95 | 73.20 | 71.84 | 73.19 | 14,432 | +0.81(+1.12%) |
Sep 06, 2022 | 73.67 | 73.67 | 72.32 | 72.38 | 27,367 | -0.72(-0.99%) |
Sep 02, 2022 | 74.40 | 74.40 | 72.88 | 73.11 | 26,023 | +0.12(+0.16%) |
Sep 01, 2022 | 73.72 | 73.72 | 72.30 | 72.99 | 35,710 | -1.72(-2.31%) |
Aug 31, 2022 | 74.77 | 75.13 | 74.47 | 74.71 | 6,067 | -0.29(-0.39%) |
Aug 30, 2022 | 77.35 | 77.35 | 74.64 | 75.01 | 28,709 | -2.25(-2.92%) |
Aug 29, 2022 | 76.98 | 78.07 | 76.93 | 77.26 | 11,734 | -0.41(-0.53%) |
Aug 26, 2022 | 79.74 | 79.74 | 77.67 | 77.67 | 38,779 | -2.04(-2.56%) |
Aug 25, 2022 | 79.09 | 79.76 | 78.80 | 79.71 | 63,458 | +1.08(+1.37%) |
Aug 24, 2022 | 78.18 | 78.74 | 78.01 | 78.63 | 82,172 | +0.50(+0.64%) |
Aug 23, 2022 | 77.80 | 78.77 | 77.80 | 78.13 | 13,575 | +0.85(+1.10%) |
Aug 22, 2022 | 77.12 | 77.65 | 76.89 | 77.28 | 13,076 | -0.93(-1.19%) |
Aug 19, 2022 | 78.43 | 78.47 | 78.01 | 78.21 | 14,189 | -1.04(-1.31%) |
Aug 18, 2022 | 78.52 | 79.33 | 78.52 | 79.25 | 14,869 | +1.67(+2.16%) |
Aug 17, 2022 | 77.11 | 77.91 | 76.98 | 77.57 | 10,191 | -0.32(-0.41%) |
Aug 16, 2022 | 78.08 | 78.25 | 77.58 | 77.90 | 13,342 | +0.03(+0.04%) |
Aug 15, 2022 | 76.50 | 77.91 | 76.50 | 77.87 | 21,502 | -0.33(-0.43%) |
Aug 12, 2022 | 77.05 | 78.20 | 76.56 | 78.20 | 15,021 | +1.44(+1.88%) |
Aug 11, 2022 | 77.09 | 77.24 | 76.48 | 76.76 | 78,785 | +1.02(+1.34%) |
Aug 10, 2022 | 75.18 | 75.81 | 74.91 | 75.74 | 18,054 | +2.01(+2.72%) |
Aug 09, 2022 | 74.19 | 74.33 | 73.48 | 73.73 | 24,407 | -0.40(-0.54%) |
Aug 08, 2022 | 74.02 | 74.64 | 73.96 | 74.13 | 20,893 | +0.47(+0.64%) |
Aug 05, 2022 | 71.92 | 73.82 | 71.92 | 73.66 | 35,428 | +0.92(+1.27%) |
Aug 04, 2022 | 72.77 | 73.19 | 72.64 | 72.74 | 20,783 | -0.80(-1.09%) |
Aug 03, 2022 | 74.16 | 74.16 | 72.99 | 73.55 | 26,281 | -0.09(-0.12%) |
Aug 02, 2022 | 73.30 | 74.26 | 72.92 | 73.64 | 12,183 | -0.22(-0.29%) |
Aug 01, 2022 | 73.12 | 74.21 | 72.59 | 73.85 | 14,803 | -0.20(-0.26%) |
Jul 29, 2022 | 73.29 | 74.10 | 73.14 | 74.05 | 48,980 | +1.09(+1.49%) |
Jul 28, 2022 | 71.99 | 73.02 | 71.99 | 72.96 | 6,671 | +0.64(+0.88%) |
Jul 27, 2022 | 70.41 | 72.44 | 70.32 | 72.32 | 11,438 | +2.13(+3.04%) |
Jul 26, 2022 | 70.47 | 70.47 | 69.85 | 70.19 | 20,006 | +0.05(+0.07%) |
Jul 25, 2022 | 68.97 | 70.14 | 68.97 | 70.14 | 13,662 | +1.77(+2.59%) |
Jul 22, 2022 | 70.06 | 70.12 | 68.13 | 68.37 | 27,142 | -1.29(-1.86%) |
Jul 21, 2022 | 69.64 | 69.71 | 68.28 | 69.66 | 27,164 | -0.58(-0.82%) |
Jul 20, 2022 | 69.10 | 70.29 | 68.94 | 70.24 | 166,315 | +1.03(+1.49%) |
Jul 19, 2022 | 67.44 | 69.25 | 67.44 | 69.21 | 77,447 | +2.49(+3.73%) |
Jul 18, 2022 | 67.37 | 68.06 | 66.59 | 66.72 | 46,585 | +0.45(+0.68%) |
Jul 15, 2022 | 65.88 | 66.39 | 64.91 | 66.27 | 60,639 | +1.33(+2.05%) |
Jul 14, 2022 | 64.45 | 64.96 | 63.71 | 64.94 | 39,155 | -1.01(-1.53%) |
Jul 13, 2022 | 64.62 | 66.29 | 64.62 | 65.95 | 26,661 | +0.44(+0.67%) |
Jul 12, 2022 | 65.56 | 66.13 | 65.12 | 65.51 | 22,718 | -0.60(-0.90%) |
Jul 11, 2022 | 66.47 | 66.54 | 65.85 | 66.10 | 35,228 | -1.12(-1.66%) |
Jul 08, 2022 | 66.38 | 67.56 | 66.38 | 67.22 | 35,509 | +0.23(+0.34%) |
Jul 07, 2022 | 65.54 | 67.21 | 65.54 | 67.00 | 49,023 | +2.39(+3.70%) |
Jul 06, 2022 | 65.18 | 65.75 | 63.53 | 64.61 | 35,533 | -0.85(-1.30%) |
Jul 05, 2022 | 65.46 | 65.54 | 64.22 | 65.46 | 58,631 | -1.18(-1.78%) |
Jul 01, 2022 | 66.57 | 66.85 | 64.85 | 66.64 | 32,218 | +0.14(+0.21%) |
Jun 30, 2022 | 66.30 | 67.43 | 65.72 | 66.51 | 27,986 | -0.86(-1.28%) |
Jun 29, 2022 | 69.54 | 69.54 | 67.01 | 67.37 | 33,792 | -1.84(-2.66%) |
Jun 28, 2022 | 70.91 | 71.04 | 68.89 | 69.21 | 36,382 | -0.53(-0.76%) |
Jun 27, 2022 | 69.00 | 70.07 | 68.89 | 69.74 | 44,360 | +1.21(+1.77%) |
Jun 24, 2022 | 67.43 | 69.05 | 67.43 | 68.52 | 34,649 | +1.95(+2.93%) |
Jun 23, 2022 | 67.94 | 67.94 | 65.54 | 66.57 | 31,058 | -1.05(-1.55%) |
Jun 22, 2022 | 67.76 | 68.55 | 67.19 | 67.62 | 38,680 | -1.90(-2.73%) |
Jun 21, 2022 | 69.78 | 70.71 | 69.22 | 69.52 | 34,263 | +1.27(+1.85%) |
Jun 17, 2022 | 69.11 | 70.11 | 67.83 | 68.26 | 22,134 | -0.72(-1.05%) |
Jun 16, 2022 | 70.80 | 70.80 | 68.60 | 68.98 | 80,405 | -4.12(-5.63%) |
Jun 15, 2022 | 73.04 | 73.66 | 72.28 | 73.09 | 26,922 | +0.78(+1.08%) |
Jun 14, 2022 | 72.91 | 73.06 | 71.56 | 72.31 | 20,637 | +0.27(+0.38%) |
Jun 13, 2022 | 74.43 | 74.43 | 71.74 | 72.04 | 138,941 | -4.87(-6.33%) |
Jun 10, 2022 | 77.44 | 78.11 | 76.15 | 76.91 | 16,116 | -2.08(-2.64%) |
Jun 09, 2022 | 79.50 | 80.35 | 78.92 | 78.99 | 25,734 | -2.01(-2.49%) |
Jun 08, 2022 | 81.99 | 82.20 | 80.52 | 81.00 | 13,927 | -1.30(-1.58%) |
Jun 07, 2022 | 79.90 | 82.30 | 79.90 | 82.30 | 8,442 | +1.57(+1.95%) |
Jun 06, 2022 | 81.20 | 81.20 | 80.27 | 80.73 | 13,753 | +0.30(+0.38%) |
Jun 03, 2022 | 80.00 | 80.49 | 79.62 | 80.43 | 31,526 | -0.14(-0.17%) |
Jun 02, 2022 | 79.36 | 80.66 | 78.89 | 80.56 | 15,809 | +1.70(+2.16%) |
Jun 01, 2022 | 79.04 | 79.32 | 77.42 | 78.86 | 18,117 | +0.35(+0.45%) |
May 31, 2022 | 79.66 | 79.66 | 77.93 | 78.51 | 26,580 | -1.10(-1.39%) |
May 27, 2022 | 78.04 | 79.72 | 78.04 | 79.61 | 15,952 | +1.95(+2.52%) |
May 26, 2022 | 76.09 | 78.08 | 76.09 | 77.66 | 33,820 | +2.14(+2.83%) |
May 25, 2022 | 73.06 | 75.78 | 73.06 | 75.52 | 65,839 | +2.25(+3.07%) |
May 24, 2022 | 73.81 | 73.84 | 71.83 | 73.27 | 36,970 | -1.25(-1.68%) |
May 23, 2022 | 74.01 | 74.81 | 73.04 | 74.52 | 19,425 | +1.70(+2.34%) |
May 20, 2022 | 74.55 | 74.55 | 71.38 | 72.82 | 19,662 | -0.76(-1.04%) |
May 19, 2022 | 72.94 | 74.71 | 72.62 | 73.58 | 31,676 | -0.15(-0.20%) |
May 18, 2022 | 76.19 | 76.19 | 73.14 | 73.73 | 10,764 | -3.39(-4.40%) |
May 17, 2022 | 76.48 | 77.12 | 75.76 | 77.12 | 41,875 | +2.19(+2.92%) |
May 16, 2022 | 74.44 | 75.62 | 74.20 | 74.93 | 28,803 | +0.57(+0.76%) |
May 13, 2022 | 72.94 | 74.96 | 72.94 | 74.37 | 38,984 | +2.83(+3.96%) |
May 12, 2022 | 70.74 | 72.22 | 70.13 | 71.53 | 81,538 | +0.30(+0.43%) |
May 11, 2022 | 72.58 | 74.63 | 71.15 | 71.23 | 60,860 | -1.06(-1.46%) |
May 10, 2022 | 73.94 | 73.94 | 70.72 | 72.28 | 46,676 | -0.37(-0.51%) |
May 09, 2022 | 75.99 | 75.99 | 72.30 | 72.65 | 33,782 | -4.68(-6.05%) |
May 06, 2022 | 77.96 | 78.27 | 76.26 | 77.34 | 23,633 | -0.61(-0.78%) |
May 05, 2022 | 80.37 | 80.37 | 77.09 | 77.94 | 32,892 | -3.10(-3.82%) |
May 04, 2022 | 79.96 | 81.08 | 77.91 | 81.04 | 300,857 | +1.57(+1.98%) |
May 03, 2022 | 77.68 | 79.68 | 77.68 | 79.47 | 17,690 | +2.01(+2.60%) |
May 02, 2022 | 76.92 | 77.67 | 75.60 | 77.45 | 23,811 | +0.09(+0.11%) |
Apr 29, 2022 | 79.52 | 79.98 | 77.25 | 77.37 | 25,216 | -2.04(-2.57%) |
Apr 28, 2022 | 78.30 | 79.91 | 76.82 | 79.41 | 20,215 | +1.67(+2.15%) |
Apr 27, 2022 | 77.57 | 78.41 | 77.13 | 77.74 | 52,208 | +0.51(+0.66%) |
Apr 26, 2022 | 78.79 | 78.79 | 77.17 | 77.23 | 31,097 | -1.87(-2.36%) |
Apr 25, 2022 | 78.09 | 79.28 | 76.58 | 79.10 | 59,472 | -0.24(-0.31%) |
Apr 22, 2022 | 81.59 | 82.28 | 79.15 | 79.34 | 15,623 | -2.95(-3.59%) |
Apr 21, 2022 | 86.13 | 86.13 | 82.01 | 82.29 | 15,337 | -2.82(-3.32%) |
Apr 20, 2022 | 84.97 | 85.50 | 84.43 | 85.12 | 15,985 | +0.74(+0.88%) |
Apr 19, 2022 | 83.58 | 84.58 | 83.56 | 84.37 | 21,157 | +1.03(+1.23%) |
Apr 18, 2022 | 83.50 | 83.92 | 83.03 | 83.35 | 29,368 | +0.13(+0.15%) |
Apr 14, 2022 | 83.85 | 83.93 | 83.18 | 83.22 | 23,090 | -0.12(-0.14%) |
Apr 13, 2022 | 81.89 | 83.50 | 81.60 | 83.34 | 13,686 | +2.02(+2.49%) |
Apr 12, 2022 | 81.48 | 82.62 | 80.99 | 81.32 | 51,910 | +1.31(+1.64%) |
Apr 11, 2022 | 80.66 | 80.91 | 79.86 | 80.01 | 58,553 | -0.92(-1.14%) |
Apr 08, 2022 | 80.69 | 81.55 | 80.28 | 80.92 | 17,212 | +0.33(+0.41%) |
Apr 07, 2022 | 80.64 | 81.28 | 79.32 | 80.59 | 39,671 | +0.17(+0.21%) |
Apr 06, 2022 | 80.85 | 81.34 | 80.19 | 80.43 | 31,027 | -1.13(-1.39%) |
Apr 05, 2022 | 83.67 | 84.42 | 81.32 | 81.56 | 21,952 | -2.02(-2.42%) |
Apr 04, 2022 | 84.25 | 84.25 | 83.11 | 83.58 | 20,680 | -0.32(-0.38%) |
Apr 01, 2022 | 83.41 | 83.98 | 83.25 | 83.91 | 10,975 | +1.15(+1.39%) |
Mar 31, 2022 | 83.48 | 84.36 | 82.75 | 82.75 | 31,142 | -1.08(-1.28%) |
Mar 30, 2022 | 85.51 | 85.55 | 83.46 | 83.83 | 23,973 | -1.44(-1.69%) |
Mar 29, 2022 | 83.98 | 85.47 | 83.98 | 85.26 | 17,282 | +1.54(+1.84%) |
Mar 28, 2022 | 83.79 | 83.79 | 82.73 | 83.72 | 45,600 | -0.79(-0.94%) |
Mar 25, 2022 | 84.58 | 84.58 | 83.92 | 84.51 | 19,395 | +0.03(+0.03%) |
Mar 24, 2022 | 83.97 | 84.48 | 83.64 | 84.48 | 22,475 | +0.97(+1.16%) |
Mar 23, 2022 | 84.19 | 84.57 | 83.50 | 83.51 | 39,448 | -1.01(-1.19%) |
Mar 22, 2022 | 84.40 | 84.80 | 83.83 | 84.52 | 33,941 | +0.65(+0.78%) |
Mar 21, 2022 | 85.09 | 85.09 | 83.31 | 83.87 | 24,792 | -0.50(-0.59%) |
Mar 18, 2022 | 82.87 | 84.36 | 82.87 | 84.36 | 11,582 | +0.97(+1.16%) |
Mar 17, 2022 | 82.20 | 83.40 | 82.20 | 83.40 | 299,300 | +1.80(+2.20%) |
Mar 16, 2022 | 80.20 | 81.60 | 80.06 | 81.60 | 18,726 | +2.34(+2.96%) |
Mar 15, 2022 | 78.20 | 79.38 | 77.85 | 79.25 | 17,101 | +1.20(+1.54%) |
Mar 14, 2022 | 80.29 | 80.29 | 77.67 | 78.05 | 24,184 | -2.14(-2.67%) |
Mar 11, 2022 | 81.79 | 82.06 | 80.15 | 80.19 | 19,273 | -1.24(-1.52%) |
Mar 10, 2022 | 80.09 | 81.52 | 80.08 | 81.43 | 16,208 | +0.56(+0.69%) |
Mar 09, 2022 | 79.81 | 81.22 | 79.76 | 80.88 | 299,366 | +2.13(+2.70%) |
Mar 08, 2022 | 78.54 | 80.16 | 78.08 | 78.75 | 20,267 | +0.53(+0.67%) |
Mar 07, 2022 | 80.63 | 80.99 | 78.15 | 78.22 | 18,855 | -2.06(-2.57%) |
Mar 04, 2022 | 80.75 | 80.77 | 79.35 | 80.28 | 13,520 | -1.00(-1.23%) |
Mar 03, 2022 | 82.25 | 82.25 | 80.66 | 81.28 | 297,068 | -0.66(-0.81%) |
Mar 02, 2022 | 80.58 | 82.19 | 80.58 | 81.94 | 49,668 | +2.65(+3.34%) |
Mar 01, 2022 | 80.59 | 80.59 | 78.75 | 79.29 | 27,536 | -1.29(-1.60%) |
Feb 28, 2022 | 79.02 | 80.71 | 79.02 | 80.58 | 20,998 | +0.89(+1.12%) |
Feb 25, 2022 | 78.42 | 79.74 | 78.11 | 79.69 | 40,607 | +1.80(+2.31%) |
Feb 24, 2022 | 73.80 | 78.08 | 73.80 | 77.90 | 39,652 | +1.99(+2.63%) |
Feb 23, 2022 | 77.91 | 78.35 | 75.79 | 75.90 | 34,333 | -1.31(-1.70%) |
Feb 22, 2022 | 78.48 | 78.78 | 76.49 | 77.21 | 40,923 | -1.34(-1.70%) |
Feb 18, 2022 | 78.55 | 0 | -0.57(-0.72%) | |||
Feb 17, 2022 | 80.63 | 80.70 | 79.08 | 79.12 | 47,257 | -2.06(-2.54%) |
Feb 16, 2022 | 80.64 | 81.54 | 80.64 | 81.18 | 73,160 | +0.22(+0.28%) |
Feb 15, 2022 | 79.35 | 80.98 | 79.35 | 80.95 | 328,324 | +2.28(+2.89%) |
Feb 14, 2022 | 79.27 | 79.64 | 78.34 | 78.68 | 61,582 | -0.63(-0.80%) |
Feb 11, 2022 | 80.46 | 80.91 | 78.73 | 79.31 | 59,303 | -0.39(-0.49%) |
Feb 10, 2022 | 79.18 | 81.76 | 79.15 | 79.70 | 65,247 | -0.97(-1.20%) |
Feb 09, 2022 | 79.51 | 80.73 | 79.51 | 80.67 | 32,454 | +1.81(+2.29%) |
Feb 08, 2022 | 77.75 | 78.96 | 77.37 | 78.86 | 87,662 | +1.40(+1.80%) |
Feb 07, 2022 | 77.34 | 78.18 | 77.13 | 77.47 | 93,664 | +0.23(+0.30%) |
Feb 04, 2022 | 76.99 | 77.75 | 76.04 | 77.23 | 56,848 | +0.30(+0.39%) |
Feb 03, 2022 | 77.21 | 76.87 | 76.93 | 95,365 | -1.32(-1.69%) | |
Feb 02, 2022 | 79.13 | 79.13 | 77.16 | 78.25 | 49,735 | -0.51(-0.64%) |
Feb 01, 2022 | 77.79 | 78.83 | 76.39 | 78.76 | 145,365 | +1.12(+1.45%) |
Jan 31, 2022 | 75.09 | 77.64 | 77.63 | 39,270 | +2.29(+3.03%) | |
Jan 28, 2022 | 74.16 | 75.42 | 72.60 | 75.35 | 111,084 | +1.60(+2.17%) |
Jan 27, 2022 | 76.51 | 77.20 | 73.37 | 73.75 | 50,384 | -1.64(-2.18%) |
Jan 26, 2022 | 77.77 | 78.41 | 74.57 | 75.39 | 31,735 | -0.91(-1.19%) |
Jan 25, 2022 | 75.49 | 77.16 | 74.15 | 76.30 | 41,950 | -0.65(-0.85%) |
Jan 24, 2022 | 73.47 | 77.23 | 72.57 | 76.95 | 81,102 | +1.71(+2.27%) |
Jan 21, 2022 | 76.17 | 77.66 | 75.11 | 75.24 | 115,604 | -1.56(-2.03%) |
Jan 20, 2022 | 79.09 | 80.25 | 76.66 | 76.80 | 94,279 | -1.90(-2.42%) |
Jan 19, 2022 | 80.83 | 81.30 | 78.70 | 78.71 | 401,377 | -1.85(-2.29%) |
Jan 18, 2022 | 82.66 | 82.66 | 80.53 | 80.55 | 78,804 | -2.78(-3.34%) |
Jan 14, 2022 | 83.34 | 0 | -0.21(-0.25%) | |||
Jan 13, 2022 | 84.68 | 85.23 | 83.14 | 83.54 | 41,542 | -0.69(-0.82%) |
Jan 12, 2022 | 85.17 | 85.17 | 83.72 | 84.24 | 64,156 | +0.02(+0.02%) |
Jan 11, 2022 | 82.89 | 84.22 | 81.92 | 84.22 | 22,896 | +1.47(+1.78%) |
Jan 10, 2022 | 82.92 | 82.92 | 81.31 | 82.74 | 28,728 | -0.98(-1.17%) |
Jan 07, 2022 | 85.80 | 85.90 | 83.72 | 83.72 | 37,948 | -2.00(-2.34%) |
Jan 06, 2022 | 85.50 | 86.25 | 84.50 | 85.72 | 29,631 | +0.53(+0.62%) |
Jan 05, 2022 | 88.35 | 88.82 | 85.08 | 85.19 | 40,351 | -3.22(-3.65%) |
Jan 04, 2022 | 88.24 | 89.14 | 88.16 | 88.42 | 52,126 | +0.32(+0.37%) |