Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 75.89 | 78.09 | 75.41 | 77.89 | 1,071,899 | +2.53(+3.36%) |
Mar 30, 2023 | 75.41 | 75.52 | 74.81 | 75.35 | 650,996 | +0.77(+1.04%) |
Mar 29, 2023 | 74.77 | 74.97 | 74.02 | 74.58 | 508,858 | +0.82(+1.11%) |
Mar 28, 2023 | 73.46 | 74.35 | 73.05 | 73.76 | 659,193 | +0.10(+0.13%) |
Mar 27, 2023 | 73.08 | 73.80 | 72.52 | 73.66 | 772,724 | +1.45(+2.01%) |
Mar 24, 2023 | 71.10 | 72.25 | 70.69 | 72.21 | 646,498 | +0.62(+0.86%) |
Mar 23, 2023 | 72.21 | 73.17 | 71.10 | 71.59 | 573,499 | -0.55(-0.76%) |
Mar 22, 2023 | 74.57 | 75.00 | 72.06 | 72.14 | 1,014,129 | -2.54(-3.40%) |
Mar 21, 2023 | 74.10 | 74.93 | 73.25 | 74.69 | 1,047,887 | +1.78(+2.44%) |
Mar 20, 2023 | 71.21 | 73.49 | 71.21 | 72.91 | 1,187,586 | +1.97(+2.78%) |
Mar 17, 2023 | 72.51 | 72.51 | 69.93 | 70.94 | 4,979,735 | -1.62(-2.24%) |
Mar 16, 2023 | 72.18 | 73.03 | 71.14 | 72.56 | 1,216,416 | -0.27(-0.37%) |
Mar 15, 2023 | 73.18 | 73.59 | 71.98 | 72.83 | 1,414,398 | -1.75(-2.35%) |
Mar 14, 2023 | 76.05 | 76.75 | 73.54 | 74.58 | 1,208,277 | -0.17(-0.23%) |
Mar 13, 2023 | 73.95 | 75.95 | 73.23 | 74.75 | 1,485,163 | -0.08(-0.10%) |
Mar 10, 2023 | 75.96 | 76.70 | 74.31 | 74.83 | 980,383 | -1.38(-1.81%) |
Mar 09, 2023 | 78.02 | 78.20 | 76.21 | 76.21 | 985,293 | -1.66(-2.14%) |
Mar 08, 2023 | 78.18 | 78.35 | 76.93 | 77.88 | 595,295 | -0.12(-0.15%) |
Mar 07, 2023 | 78.67 | 79.49 | 77.56 | 77.99 | 673,882 | -0.55(-0.70%) |
Mar 06, 2023 | 78.80 | 79.51 | 78.40 | 78.54 | 1,020,912 | -0.07(-0.09%) |
Mar 03, 2023 | 78.38 | 79.21 | 77.94 | 78.61 | 900,250 | +0.68(+0.87%) |
Mar 02, 2023 | 77.62 | 78.15 | 77.10 | 77.94 | 703,123 | -0.21(-0.27%) |
Mar 01, 2023 | 77.82 | 78.69 | 77.43 | 78.15 | 747,200 | +0.21(+0.27%) |
Feb 28, 2023 | 77.01 | 78.87 | 76.92 | 77.94 | 1,853,841 | +0.91(+1.18%) |
Feb 27, 2023 | 76.91 | 77.58 | 76.38 | 77.03 | 1,020,329 | +1.07(+1.41%) |
Feb 24, 2023 | 75.93 | 76.24 | 75.49 | 75.95 | 607,127 | -0.94(-1.22%) |
Feb 23, 2023 | 77.70 | 78.26 | 76.20 | 76.89 | 816,597 | -0.44(-0.56%) |
Feb 22, 2023 | 76.86 | 77.52 | 76.03 | 77.33 | 1,020,956 | +0.47(+0.61%) |
Feb 21, 2023 | 78.24 | 78.52 | 76.74 | 76.86 | 903,329 | -2.34(-2.96%) |
Feb 17, 2023 | 79.30 | 79.49 | 77.97 | 79.20 | 927,217 | -0.46(-0.58%) |
Feb 16, 2023 | 79.92 | 80.14 | 78.90 | 79.66 | 836,033 | -1.47(-1.81%) |
Feb 15, 2023 | 80.04 | 81.22 | 79.48 | 81.13 | 727,530 | +0.73(+0.91%) |
Feb 14, 2023 | 80.67 | 81.30 | 79.37 | 80.40 | 1,059,957 | -0.70(-0.86%) |
Feb 13, 2023 | 81.08 | 81.69 | 80.23 | 81.10 | 1,088,241 | -0.26(-0.32%) |
Feb 10, 2023 | 81.48 | 82.88 | 80.87 | 81.36 | 1,682,126 | +1.89(+2.38%) |
Feb 09, 2023 | 81.80 | 82.46 | 79.17 | 79.47 | 793,673 | -1.62(-2.00%) |
Feb 08, 2023 | 80.93 | 81.79 | 80.69 | 81.09 | 695,714 | -0.50(-0.61%) |
Feb 07, 2023 | 81.04 | 81.85 | 79.77 | 81.59 | 891,198 | +0.13(+0.17%) |
Feb 06, 2023 | 82.66 | 83.36 | 80.96 | 81.46 | 776,285 | -2.20(-2.63%) |
Feb 03, 2023 | 83.97 | 86.27 | 83.44 | 83.66 | 1,148,968 | -1.59(-1.86%) |
Feb 02, 2023 | 83.12 | 85.62 | 82.31 | 85.24 | 1,401,490 | +3.00(+3.65%) |
Feb 01, 2023 | 80.16 | 82.73 | 78.96 | 82.25 | 1,305,728 | +1.57(+1.94%) |
Jan 31, 2023 | 79.52 | 80.84 | 79.13 | 80.68 | 1,022,341 | +1.43(+1.81%) |
Jan 30, 2023 | 81.01 | 81.40 | 78.99 | 79.25 | 1,090,473 | -2.62(-3.20%) |
Jan 27, 2023 | 76.62 | 82.20 | 76.62 | 81.87 | 2,207,773 | +4.22(+5.43%) |
Jan 26, 2023 | 76.39 | 77.94 | 76.20 | 77.65 | 1,452,264 | +1.85(+2.45%) |
Jan 25, 2023 | 75.08 | 76.27 | 74.23 | 75.80 | 1,010,339 | -0.21(-0.28%) |
Jan 24, 2023 | 75.89 | 76.50 | 75.45 | 76.01 | 847,715 | -0.62(-0.82%) |
Jan 23, 2023 | 75.55 | 77.22 | 75.05 | 76.63 | 1,009,725 | +1.42(+1.89%) |
Jan 20, 2023 | 73.06 | 75.39 | 72.51 | 75.21 | 828,853 | +2.45(+3.37%) |
Jan 19, 2023 | 73.42 | 74.11 | 72.09 | 72.76 | 1,187,523 | -1.05(-1.42%) |
Jan 18, 2023 | 74.41 | 75.14 | 73.30 | 73.81 | 1,034,041 | -0.01(-0.01%) |
Jan 17, 2023 | 74.25 | 74.85 | 72.95 | 73.82 | 1,400,941 | -0.65(-0.88%) |
Jan 13, 2023 | 72.21 | 74.60 | 72.18 | 74.47 | 708,225 | +1.35(+1.85%) |
Jan 12, 2023 | 73.45 | 73.45 | 72.37 | 73.12 | 1,000,487 | -0.12(-0.17%) |
Jan 11, 2023 | 72.54 | 74.35 | 72.14 | 73.24 | 955,515 | +1.12(+1.56%) |
Jan 10, 2023 | 72.25 | 72.53 | 71.01 | 72.12 | 670,284 | -0.35(-0.48%) |
Jan 09, 2023 | 73.51 | 73.94 | 72.39 | 72.46 | 692,138 | -0.81(-1.10%) |
Jan 06, 2023 | 71.76 | 73.66 | 70.89 | 73.27 | 912,982 | +1.96(+2.75%) |
Jan 05, 2023 | 72.14 | 72.30 | 70.88 | 71.31 | 900,049 | -1.24(-1.71%) |
Jan 04, 2023 | 71.56 | 72.61 | 71.21 | 72.55 | 680,190 | +1.84(+2.60%) |
Jan 03, 2023 | 71.56 | 72.35 | 70.09 | 70.72 | 519,500 | -0.23(-0.33%) |
Dec 30, 2022 | 70.13 | 71.00 | 69.96 | 70.95 | 462,846 | -0.04(-0.05%) |
Dec 29, 2022 | 69.90 | 71.35 | 69.48 | 70.98 | 427,530 | +1.51(+2.17%) |
Dec 28, 2022 | 70.72 | 71.40 | 69.46 | 69.48 | 520,367 | -1.12(-1.59%) |
Dec 27, 2022 | 70.65 | 71.21 | 69.87 | 70.60 | 387,276 | +0.09(+0.12%) |
Dec 23, 2022 | 68.87 | 70.56 | 68.77 | 70.51 | 511,740 | +1.37(+1.99%) |
Dec 22, 2022 | 69.49 | 69.98 | 68.27 | 69.14 | 616,885 | -1.16(-1.65%) |
Dec 21, 2022 | 69.62 | 70.68 | 69.48 | 70.30 | 730,879 | +1.37(+1.99%) |
Dec 20, 2022 | 68.91 | 69.11 | 67.72 | 68.93 | 977,659 | -0.33(-0.47%) |
Dec 19, 2022 | 70.08 | 70.28 | 69.04 | 69.25 | 933,687 | -0.98(-1.40%) |
Dec 16, 2022 | 69.92 | 71.17 | 69.73 | 70.23 | 2,033,892 | -0.24(-0.34%) |
Dec 15, 2022 | 71.35 | 71.44 | 69.94 | 70.47 | 1,108,405 | -2.16(-2.98%) |
Dec 14, 2022 | 72.86 | 74.17 | 71.79 | 72.64 | 1,122,376 | -0.44(-0.60%) |
Dec 13, 2022 | 74.64 | 75.36 | 72.58 | 73.08 | 936,282 | +1.09(+1.51%) |
Dec 12, 2022 | 70.22 | 72.01 | 69.88 | 71.99 | 819,768 | +1.84(+2.62%) |
Dec 09, 2022 | 69.78 | 70.97 | 69.34 | 70.16 | 543,372 | +0.00(+0.00%) |
Dec 08, 2022 | 71.13 | 71.43 | 69.80 | 70.16 | 751,216 | -0.85(-1.19%) |
Dec 07, 2022 | 70.68 | 72.21 | 70.68 | 71.00 | 745,939 | +0.04(+0.05%) |
Dec 06, 2022 | 72.31 | 72.44 | 70.20 | 70.97 | 833,946 | -1.64(-2.26%) |
Dec 05, 2022 | 73.76 | 73.77 | 72.34 | 72.61 | 586,065 | -1.84(-2.48%) |
Dec 02, 2022 | 74.83 | 74.93 | 73.38 | 74.45 | 454,614 | -0.96(-1.27%) |
Dec 01, 2022 | 76.25 | 76.73 | 74.33 | 75.41 | 770,407 | -0.29(-0.38%) |
Nov 30, 2022 | 73.49 | 76.38 | 72.23 | 75.70 | 2,025,653 | +2.47(+3.37%) |
Nov 29, 2022 | 73.07 | 73.82 | 72.71 | 73.23 | 655,266 | +0.17(+0.24%) |
Nov 28, 2022 | 73.99 | 74.27 | 72.83 | 73.06 | 629,544 | -1.71(-2.29%) |
Nov 25, 2022 | 74.00 | 74.80 | 73.97 | 74.77 | 222,217 | +0.64(+0.87%) |
Nov 23, 2022 | 73.59 | 74.59 | 73.24 | 74.13 | 622,632 | +0.46(+0.63%) |
Nov 22, 2022 | 72.11 | 73.73 | 71.90 | 73.67 | 565,318 | +1.80(+2.50%) |
Nov 21, 2022 | 71.74 | 72.39 | 71.22 | 71.87 | 575,436 | -0.28(-0.38%) |
Nov 18, 2022 | 73.30 | 73.71 | 71.17 | 72.15 | 932,510 | -0.09(-0.12%) |
Nov 17, 2022 | 72.45 | 72.62 | 71.31 | 72.23 | 752,381 | -1.23(-1.68%) |
Nov 16, 2022 | 74.23 | 74.87 | 72.94 | 73.46 | 661,210 | -1.07(-1.44%) |
Nov 15, 2022 | 76.08 | 76.48 | 74.28 | 74.53 | 878,059 | -0.42(-0.56%) |
Nov 14, 2022 | 76.80 | 77.18 | 74.94 | 74.96 | 875,576 | -2.30(-2.98%) |
Nov 11, 2022 | 76.80 | 78.31 | 76.19 | 77.26 | 880,285 | +1.20(+1.58%) |
Nov 10, 2022 | 72.65 | 76.20 | 72.65 | 76.05 | 1,203,964 | +5.24(+7.39%) |
Nov 09, 2022 | 71.37 | 72.27 | 70.74 | 70.82 | 830,437 | -1.04(-1.45%) |
Nov 08, 2022 | 72.41 | 73.99 | 71.35 | 71.86 | 1,109,742 | -0.16(-0.23%) |
Nov 07, 2022 | 70.79 | 72.05 | 69.77 | 72.02 | 1,087,901 | +0.71(+0.99%) |
Nov 04, 2022 | 69.54 | 71.51 | 68.12 | 71.31 | 1,338,677 | +2.72(+3.97%) |
Nov 03, 2022 | 71.62 | 71.79 | 68.56 | 68.59 | 1,727,846 | -4.04(-5.57%) |
Nov 02, 2022 | 73.65 | 74.88 | 72.32 | 72.63 | 2,045,488 | -1.26(-1.71%) |
Nov 01, 2022 | 73.68 | 74.63 | 73.36 | 73.89 | 1,295,968 | +0.83(+1.14%) |
Oct 31, 2022 | 73.78 | 74.47 | 72.67 | 73.06 | 1,635,551 | -1.24(-1.67%) |
Oct 28, 2022 | 71.63 | 74.41 | 71.07 | 74.31 | 947,564 | +2.86(+4.00%) |
Oct 27, 2022 | 71.43 | 72.27 | 70.94 | 71.45 | 1,146,657 | +0.11(+0.16%) |
Oct 26, 2022 | 71.73 | 73.35 | 70.65 | 71.33 | 1,408,390 | -0.10(-0.13%) |
Oct 25, 2022 | 68.76 | 71.44 | 68.28 | 71.43 | 1,988,438 | +2.41(+3.49%) |
Oct 24, 2022 | 70.02 | 71.40 | 68.80 | 69.02 | 2,024,251 | -0.75(-1.07%) |
Oct 21, 2022 | 62.49 | 70.10 | 62.49 | 69.77 | 5,940,288 | -6.53(-8.55%) |
Oct 20, 2022 | 77.11 | 79.36 | 76.12 | 76.29 | 2,007,541 | -0.95(-1.22%) |
Oct 19, 2022 | 78.47 | 78.62 | 76.67 | 77.24 | 963,530 | -1.72(-2.18%) |
Oct 18, 2022 | 79.48 | 79.93 | 77.82 | 78.96 | 1,258,872 | +0.60(+0.77%) |
Oct 17, 2022 | 79.16 | 79.38 | 77.70 | 78.36 | 1,637,649 | +0.96(+1.23%) |
Oct 14, 2022 | 79.16 | 79.16 | 76.93 | 77.40 | 1,479,846 | -1.02(-1.30%) |
Oct 13, 2022 | 75.17 | 79.97 | 74.10 | 78.42 | 1,273,398 | +1.69(+2.20%) |
Oct 12, 2022 | 76.70 | 77.40 | 75.82 | 76.73 | 1,011,984 | +0.77(+1.02%) |
Oct 11, 2022 | 74.80 | 76.02 | 74.06 | 75.96 | 1,353,398 | +0.98(+1.31%) |
Oct 10, 2022 | 74.54 | 75.61 | 73.89 | 74.97 | 1,034,751 | +0.92(+1.24%) |
Oct 07, 2022 | 75.24 | 75.24 | 73.45 | 74.06 | 1,254,449 | -1.99(-2.61%) |
Oct 06, 2022 | 75.70 | 76.25 | 74.59 | 76.04 | 1,105,718 | -0.08(-0.10%) |
Oct 05, 2022 | 75.37 | 76.59 | 74.42 | 76.12 | 976,654 | -0.32(-0.43%) |
Oct 04, 2022 | 75.00 | 76.56 | 74.78 | 76.45 | 927,587 | +2.89(+3.92%) |
Oct 03, 2022 | 73.41 | 74.28 | 72.16 | 73.56 | 1,189,080 | +0.46(+0.63%) |
Sep 30, 2022 | 72.99 | 74.73 | 72.31 | 73.10 | 1,187,818 | +0.48(+0.66%) |
Sep 29, 2022 | 72.55 | 72.76 | 71.85 | 72.62 | 870,496 | -0.54(-0.73%) |
Sep 28, 2022 | 71.00 | 73.61 | 70.88 | 73.16 | 1,243,093 | +2.62(+3.71%) |
Sep 27, 2022 | 71.02 | 72.23 | 69.76 | 70.54 | 950,243 | +0.22(+0.31%) |
Sep 26, 2022 | 70.44 | 71.38 | 70.23 | 70.32 | 1,478,671 | -0.04(-0.05%) |
Sep 23, 2022 | 69.16 | 70.41 | 68.76 | 70.36 | 1,251,882 | +0.46(+0.66%) |
Sep 22, 2022 | 71.50 | 71.50 | 69.87 | 69.90 | 965,986 | -1.66(-2.32%) |
Sep 21, 2022 | 73.89 | 74.26 | 71.55 | 71.56 | 692,053 | -1.64(-2.25%) |
Sep 20, 2022 | 74.07 | 74.17 | 72.57 | 73.21 | 785,116 | -1.61(-2.16%) |
Sep 19, 2022 | 72.47 | 74.91 | 72.47 | 74.82 | 625,238 | +1.52(+2.07%) |
Sep 16, 2022 | 74.26 | 74.26 | 72.73 | 73.30 | 1,992,092 | -1.52(-2.03%) |
Sep 15, 2022 | 75.23 | 76.46 | 74.65 | 74.82 | 927,873 | -0.34(-0.46%) |
Sep 14, 2022 | 74.97 | 75.62 | 74.13 | 75.17 | 1,189,701 | +0.13(+0.18%) |
Sep 13, 2022 | 75.72 | 76.05 | 74.75 | 75.03 | 879,037 | -2.61(-3.36%) |
Sep 12, 2022 | 77.30 | 78.15 | 77.06 | 77.64 | 729,548 | +0.75(+0.97%) |
Sep 09, 2022 | 75.52 | 76.97 | 75.44 | 76.89 | 623,353 | +2.29(+3.07%) |
Sep 08, 2022 | 73.41 | 74.73 | 72.91 | 74.60 | 692,972 | +0.69(+0.93%) |
Sep 07, 2022 | 73.59 | 74.18 | 73.21 | 73.91 | 669,453 | +0.24(+0.32%) |
Sep 06, 2022 | 73.24 | 73.88 | 71.91 | 73.67 | 1,021,819 | +0.99(+1.37%) |
Sep 02, 2022 | 74.60 | 75.12 | 72.31 | 72.68 | 623,877 | -0.87(-1.18%) |
Sep 01, 2022 | 72.77 | 73.60 | 71.85 | 73.55 | 728,973 | +0.00(+0.00%) |
Aug 31, 2022 | 73.33 | 74.15 | 72.92 | 73.55 | 1,553,355 | +0.50(+0.68%) |
Aug 30, 2022 | 74.30 | 74.39 | 72.72 | 73.05 | 830,835 | -0.97(-1.32%) |
Aug 29, 2022 | 73.50 | 74.75 | 73.10 | 74.03 | 756,081 | -0.29(-0.39%) |
Aug 26, 2022 | 77.42 | 77.59 | 74.31 | 74.31 | 780,639 | -2.93(-3.80%) |
Aug 25, 2022 | 75.86 | 77.26 | 75.66 | 77.25 | 667,400 | +2.18(+2.90%) |
Aug 24, 2022 | 74.65 | 75.44 | 73.24 | 75.07 | 569,339 | +0.37(+0.50%) |
Aug 23, 2022 | 74.94 | 75.97 | 74.37 | 74.70 | 902,490 | -0.24(-0.32%) |
Aug 22, 2022 | 76.06 | 76.15 | 74.10 | 74.93 | 713,810 | -2.41(-3.12%) |
Aug 19, 2022 | 76.68 | 77.46 | 75.59 | 77.35 | 1,355,429 | +0.39(+0.51%) |
Aug 18, 2022 | 76.99 | 77.41 | 76.57 | 76.96 | 585,505 | -0.12(-0.16%) |
Aug 17, 2022 | 76.75 | 77.71 | 76.15 | 77.08 | 621,153 | -0.79(-1.01%) |
Aug 16, 2022 | 76.76 | 78.18 | 76.48 | 77.87 | 809,688 | +0.57(+0.74%) |
Aug 15, 2022 | 77.65 | 77.80 | 76.14 | 77.30 | 615,299 | -0.93(-1.19%) |
Aug 12, 2022 | 77.67 | 78.24 | 77.22 | 78.23 | 509,808 | +1.10(+1.43%) |
Aug 11, 2022 | 76.77 | 77.89 | 76.77 | 77.13 | 789,340 | +1.05(+1.39%) |
Aug 10, 2022 | 75.55 | 77.08 | 75.04 | 76.08 | 676,900 | +2.17(+2.93%) |
Aug 09, 2022 | 74.82 | 74.82 | 72.95 | 73.91 | 905,282 | -0.75(-1.01%) |
Aug 08, 2022 | 75.19 | 75.59 | 73.98 | 74.66 | 810,227 | -0.29(-0.38%) |
Aug 05, 2022 | 74.23 | 75.27 | 73.87 | 74.94 | 966,916 | -0.14(-0.19%) |
Aug 04, 2022 | 75.89 | 76.43 | 74.99 | 75.09 | 724,270 | -1.11(-1.46%) |
Aug 03, 2022 | 75.07 | 76.37 | 74.59 | 76.20 | 821,601 | +2.07(+2.79%) |
Aug 02, 2022 | 74.73 | 74.92 | 73.06 | 74.13 | 969,908 | -1.16(-1.54%) |
Aug 01, 2022 | 75.08 | 75.47 | 74.03 | 75.29 | 658,853 | +0.08(+0.10%) |
Jul 29, 2022 | 74.49 | 75.44 | 74.14 | 75.21 | 648,105 | +0.96(+1.29%) |
Jul 28, 2022 | 73.61 | 74.86 | 73.08 | 74.25 | 606,550 | +0.46(+0.62%) |
Jul 27, 2022 | 71.95 | 74.14 | 71.95 | 73.79 | 749,256 | +2.12(+2.96%) |
Jul 26, 2022 | 73.91 | 74.12 | 71.66 | 71.68 | 986,328 | -2.50(-3.37%) |
Jul 25, 2022 | 73.62 | 74.21 | 72.96 | 74.17 | 1,161,475 | +0.95(+1.30%) |
Jul 22, 2022 | 72.89 | 75.75 | 72.32 | 73.22 | 1,656,494 | -5.37(-6.83%) |
Jul 21, 2022 | 78.92 | 79.41 | 76.88 | 78.59 | 1,385,305 | -0.85(-1.06%) |
Jul 20, 2022 | 77.12 | 79.86 | 76.82 | 79.44 | 1,246,838 | +1.99(+2.56%) |
Jul 19, 2022 | 75.32 | 77.61 | 75.09 | 77.45 | 941,402 | +3.18(+4.29%) |
Jul 18, 2022 | 73.97 | 75.09 | 73.78 | 74.27 | 912,814 | +1.42(+1.94%) |
Jul 15, 2022 | 71.90 | 72.88 | 70.77 | 72.85 | 1,023,346 | +0.68(+0.95%) |
Jul 14, 2022 | 70.67 | 72.32 | 70.04 | 72.17 | 1,155,343 | +0.23(+0.32%) |
Jul 13, 2022 | 72.11 | 73.51 | 71.73 | 71.94 | 755,595 | -1.29(-1.76%) |
Jul 12, 2022 | 73.35 | 74.70 | 72.68 | 73.23 | 520,810 | -0.55(-0.75%) |
Jul 11, 2022 | 73.96 | 74.59 | 73.36 | 73.78 | 524,785 | -0.84(-1.12%) |
Jul 08, 2022 | 75.71 | 76.20 | 73.82 | 74.62 | 835,717 | -1.22(-1.60%) |
Jul 07, 2022 | 74.60 | 76.39 | 74.16 | 75.84 | 857,064 | +1.82(+2.47%) |
Jul 06, 2022 | 73.63 | 74.58 | 72.68 | 74.01 | 1,176,667 | +0.61(+0.83%) |
Jul 05, 2022 | 70.32 | 73.78 | 70.32 | 73.40 | 2,165,530 | +1.75(+2.44%) |
Jul 01, 2022 | 71.10 | 71.75 | 70.22 | 71.66 | 1,893,594 | +0.48(+0.68%) |
Jun 30, 2022 | 70.85 | 72.15 | 69.47 | 71.17 | 1,408,425 | -0.60(-0.83%) |
Jun 29, 2022 | 72.04 | 72.33 | 70.80 | 71.77 | 1,034,217 | -0.24(-0.33%) |
Jun 28, 2022 | 74.25 | 75.18 | 71.87 | 72.01 | 935,668 | -1.70(-2.31%) |
Jun 27, 2022 | 74.37 | 74.66 | 73.07 | 73.71 | 1,258,759 | -0.32(-0.44%) |
Jun 24, 2022 | 72.25 | 74.95 | 71.54 | 74.03 | 2,171,418 | +2.68(+3.76%) |
Jun 23, 2022 | 73.02 | 73.82 | 69.75 | 71.35 | 2,358,098 | -4.78(-6.28%) |
Jun 22, 2022 | 75.12 | 77.02 | 74.60 | 76.13 | 901,127 | +0.79(+1.05%) |
Jun 21, 2022 | 74.10 | 75.70 | 73.57 | 75.34 | 1,008,016 | +2.32(+3.18%) |
Jun 17, 2022 | 74.43 | 75.30 | 72.88 | 73.02 | 2,171,958 | -1.41(-1.89%) |
Jun 16, 2022 | 76.01 | 76.49 | 73.97 | 74.43 | 1,604,795 | -3.82(-4.88%) |
Jun 15, 2022 | 78.45 | 79.18 | 77.14 | 78.25 | 999,809 | +0.86(+1.12%) |
Jun 14, 2022 | 76.66 | 78.34 | 76.47 | 77.39 | 1,225,050 | +0.82(+1.07%) |
Jun 13, 2022 | 78.50 | 79.25 | 76.13 | 76.57 | 1,039,540 | -3.83(-4.76%) |
Jun 10, 2022 | 81.72 | 82.34 | 80.37 | 80.40 | 911,251 | -2.87(-3.45%) |
Jun 09, 2022 | 86.56 | 86.97 | 83.16 | 83.27 | 914,085 | -3.31(-3.82%) |
Jun 08, 2022 | 86.66 | 87.20 | 86.09 | 86.58 | 983,369 | -0.90(-1.03%) |
Jun 07, 2022 | 85.68 | 87.69 | 85.39 | 87.48 | 670,984 | +1.24(+1.43%) |
Jun 06, 2022 | 86.25 | 86.67 | 85.42 | 86.24 | 954,785 | +0.72(+0.84%) |
Jun 03, 2022 | 84.50 | 86.50 | 84.32 | 85.52 | 1,050,399 | +0.06(+0.07%) |
Jun 02, 2022 | 83.27 | 85.55 | 82.89 | 85.46 | 1,192,454 | +2.81(+3.40%) |
Jun 01, 2022 | 85.63 | 86.06 | 82.54 | 82.65 | 1,239,393 | -3.02(-3.53%) |
May 31, 2022 | 85.65 | 86.29 | 83.24 | 85.67 | 1,953,196 | +0.74(+0.87%) |
May 27, 2022 | 83.33 | 85.58 | 83.33 | 84.93 | 1,854,420 | +2.34(+2.83%) |
May 26, 2022 | 80.77 | 83.38 | 79.84 | 82.59 | 1,557,997 | -0.44(-0.53%) |
May 25, 2022 | 81.68 | 84.10 | 81.29 | 83.03 | 1,434,043 | +1.25(+1.52%) |
May 24, 2022 | 83.18 | 83.28 | 80.43 | 81.79 | 1,765,750 | -1.83(-2.19%) |
May 23, 2022 | 84.98 | 85.32 | 82.31 | 83.62 | 801,831 | -0.18(-0.21%) |
May 20, 2022 | 84.99 | 85.08 | 82.11 | 83.80 | 1,297,241 | -0.29(-0.35%) |
May 19, 2022 | 84.16 | 85.01 | 82.56 | 84.09 | 1,624,739 | -0.64(-0.76%) |
May 18, 2022 | 87.84 | 88.20 | 84.23 | 84.74 | 1,053,859 | -4.43(-4.96%) |
May 17, 2022 | 88.54 | 89.55 | 88.24 | 89.16 | 760,557 | +2.14(+2.46%) |
May 16, 2022 | 87.91 | 88.29 | 86.52 | 87.03 | 860,751 | -1.39(-1.57%) |
May 13, 2022 | 88.96 | 90.60 | 88.19 | 88.42 | 761,531 | +0.53(+0.60%) |
May 12, 2022 | 88.33 | 89.97 | 86.03 | 87.89 | 1,422,426 | -0.64(-0.73%) |
May 11, 2022 | 90.63 | 92.51 | 88.34 | 88.53 | 684,641 | -2.61(-2.86%) |
May 10, 2022 | 91.24 | 92.21 | 89.06 | 91.14 | 758,303 | +1.13(+1.25%) |
May 09, 2022 | 90.76 | 91.03 | 89.51 | 90.01 | 642,646 | -1.78(-1.94%) |
May 06, 2022 | 92.51 | 93.24 | 90.76 | 91.79 | 723,085 | -1.59(-1.70%) |
May 05, 2022 | 95.27 | 96.19 | 92.52 | 93.38 | 761,234 | -2.93(-3.04%) |
May 04, 2022 | 94.64 | 96.49 | 92.62 | 96.31 | 683,942 | +2.40(+2.56%) |
May 03, 2022 | 92.75 | 94.82 | 92.40 | 93.91 | 797,803 | +1.27(+1.37%) |
May 02, 2022 | 93.31 | 94.21 | 90.93 | 92.64 | 861,469 | -0.33(-0.36%) |
Apr 29, 2022 | 95.40 | 96.79 | 92.70 | 92.97 | 789,390 | -3.31(-3.44%) |
Apr 28, 2022 | 95.47 | 96.63 | 93.01 | 96.28 | 1,283,876 | +1.71(+1.81%) |
Apr 27, 2022 | 105.81 | 105.86 | 93.73 | 94.57 | 2,233,554 | -8.85(-8.56%) |
Apr 26, 2022 | 105.57 | 106.52 | 103.11 | 103.42 | 904,451 | -2.67(-2.51%) |
Apr 25, 2022 | 105.74 | 106.28 | 102.71 | 106.09 | 748,102 | -0.25(-0.23%) |
Apr 22, 2022 | 108.65 | 108.65 | 106.26 | 106.34 | 789,659 | -2.58(-2.37%) |
Apr 21, 2022 | 109.88 | 111.98 | 108.81 | 108.92 | 902,277 | +0.12(+0.11%) |
Apr 20, 2022 | 107.67 | 109.42 | 107.67 | 108.80 | 626,359 | +1.84(+1.72%) |
Apr 19, 2022 | 103.51 | 107.35 | 103.51 | 106.96 | 768,540 | +3.71(+3.59%) |
Apr 18, 2022 | 102.03 | 103.55 | 101.01 | 103.25 | 970,686 | +0.59(+0.57%) |
Apr 14, 2022 | 105.40 | 105.76 | 102.53 | 102.67 | 584,591 | -2.58(-2.45%) |
Apr 13, 2022 | 104.95 | 106.14 | 104.28 | 105.25 | 655,811 | +0.27(+0.25%) |
Apr 12, 2022 | 105.88 | 106.52 | 104.56 | 104.98 | 1,201,935 | -0.28(-0.27%) |
Apr 11, 2022 | 103.94 | 106.22 | 103.88 | 105.27 | 1,309,476 | +0.86(+0.82%) |
Apr 08, 2022 | 104.95 | 105.66 | 104.02 | 104.41 | 1,070,758 | -0.38(-0.36%) |
Apr 07, 2022 | 104.68 | 105.59 | 103.92 | 104.79 | 1,084,274 | -0.36(-0.34%) |
Apr 06, 2022 | 105.75 | 106.54 | 104.57 | 105.15 | 1,217,289 | -1.31(-1.23%) |
Apr 05, 2022 | 109.33 | 110.29 | 106.03 | 106.46 | 1,304,131 | -3.35(-3.05%) |
Apr 04, 2022 | 107.94 | 110.92 | 107.30 | 109.81 | 1,185,698 | +2.35(+2.18%) |