Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.54 | 80.18 | 77.30 | 80.01 | 468,898 | +3.02(+3.92%) |
Mar 30, 2023 | 77.60 | 78.94 | 76.92 | 76.99 | 393,696 | +0.05(+0.06%) |
Mar 29, 2023 | 77.58 | 77.68 | 76.02 | 76.94 | 527,237 | +0.54(+0.70%) |
Mar 28, 2023 | 76.30 | 77.07 | 75.38 | 76.41 | 480,673 | +0.19(+0.24%) |
Mar 27, 2023 | 76.41 | 76.67 | 75.09 | 76.22 | 333,128 | +0.99(+1.31%) |
Mar 24, 2023 | 75.02 | 75.52 | 73.87 | 75.24 | 560,878 | -0.52(-0.68%) |
Mar 23, 2023 | 76.79 | 78.26 | 74.79 | 75.75 | 469,392 | -0.85(-1.11%) |
Mar 22, 2023 | 78.86 | 79.66 | 76.53 | 76.60 | 610,508 | -1.85(-2.36%) |
Mar 21, 2023 | 77.26 | 78.65 | 76.92 | 78.46 | 741,860 | +2.71(+3.58%) |
Mar 20, 2023 | 74.92 | 77.46 | 74.90 | 75.74 | 769,292 | +1.60(+2.16%) |
Mar 17, 2023 | 77.92 | 77.92 | 73.57 | 74.14 | 1,653,135 | -4.20(-5.36%) |
Mar 16, 2023 | 77.13 | 79.17 | 76.77 | 78.34 | 694,595 | +0.14(+0.17%) |
Mar 15, 2023 | 78.45 | 78.83 | 76.81 | 78.20 | 726,259 | -2.07(-2.58%) |
Mar 14, 2023 | 81.17 | 82.14 | 79.47 | 80.27 | 678,504 | +1.42(+1.81%) |
Mar 13, 2023 | 79.73 | 80.77 | 77.87 | 78.85 | 835,223 | -2.41(-2.97%) |
Mar 10, 2023 | 83.13 | 83.42 | 79.52 | 81.26 | 681,221 | -2.06(-2.47%) |
Mar 09, 2023 | 86.04 | 86.43 | 83.26 | 83.32 | 441,955 | -2.93(-3.39%) |
Mar 08, 2023 | 86.20 | 86.73 | 85.21 | 86.24 | 450,607 | +0.42(+0.49%) |
Mar 07, 2023 | 85.24 | 86.43 | 85.07 | 85.82 | 426,934 | +0.15(+0.17%) |
Mar 06, 2023 | 86.70 | 87.12 | 85.57 | 85.68 | 703,431 | -0.61(-0.70%) |
Mar 03, 2023 | 86.76 | 86.84 | 85.42 | 86.28 | 435,372 | +0.04(+0.05%) |
Mar 02, 2023 | 84.50 | 86.26 | 84.19 | 86.24 | 271,305 | +0.87(+1.02%) |
Mar 01, 2023 | 85.23 | 86.26 | 84.78 | 85.37 | 337,065 | +0.08(+0.09%) |
Feb 28, 2023 | 85.38 | 86.23 | 85.24 | 85.30 | 401,423 | -0.08(-0.09%) |
Feb 27, 2023 | 86.12 | 86.67 | 85.32 | 85.37 | 404,185 | -0.20(-0.23%) |
Feb 24, 2023 | 84.17 | 85.69 | 84.00 | 85.57 | 483,469 | -0.28(-0.33%) |
Feb 23, 2023 | 86.15 | 86.45 | 84.50 | 85.85 | 521,791 | +0.48(+0.56%) |
Feb 22, 2023 | 84.86 | 86.49 | 84.84 | 85.38 | 515,890 | +0.89(+1.06%) |
Feb 21, 2023 | 85.01 | 85.64 | 84.03 | 84.48 | 549,813 | -2.07(-2.39%) |
Feb 17, 2023 | 86.10 | 86.76 | 85.12 | 86.55 | 537,474 | +0.64(+0.75%) |
Feb 16, 2023 | 85.84 | 87.35 | 85.51 | 85.91 | 658,314 | -0.73(-0.84%) |
Feb 15, 2023 | 84.96 | 86.68 | 84.82 | 86.64 | 319,174 | +0.92(+1.08%) |
Feb 14, 2023 | 84.70 | 86.50 | 83.66 | 85.72 | 487,991 | +0.23(+0.27%) |
Feb 13, 2023 | 83.72 | 85.53 | 83.56 | 85.48 | 364,452 | +1.50(+1.78%) |
Feb 10, 2023 | 83.73 | 84.85 | 83.41 | 83.99 | 519,385 | -0.08(-0.09%) |
Feb 09, 2023 | 86.78 | 87.28 | 83.88 | 84.07 | 386,323 | -1.80(-2.09%) |
Feb 08, 2023 | 85.66 | 87.44 | 85.28 | 85.86 | 489,365 | -0.51(-0.60%) |
Feb 07, 2023 | 87.20 | 87.58 | 85.32 | 86.38 | 769,156 | -1.32(-1.51%) |
Feb 06, 2023 | 89.05 | 90.15 | 87.67 | 87.70 | 738,500 | -2.05(-2.28%) |
Feb 03, 2023 | 87.39 | 90.48 | 87.05 | 89.75 | 1,020,753 | +1.77(+2.01%) |
Feb 02, 2023 | 81.97 | 88.86 | 81.97 | 87.98 | 1,583,420 | +4.27(+5.11%) |
Feb 01, 2023 | 81.51 | 84.21 | 80.90 | 83.71 | 973,421 | +1.80(+2.19%) |
Jan 31, 2023 | 78.16 | 82.12 | 77.89 | 81.91 | 1,189,405 | +4.37(+5.64%) |
Jan 30, 2023 | 76.78 | 78.33 | 76.78 | 77.54 | 504,188 | +0.13(+0.16%) |
Jan 27, 2023 | 75.95 | 77.57 | 75.59 | 77.41 | 545,060 | +1.00(+1.31%) |
Jan 26, 2023 | 77.70 | 78.58 | 75.28 | 76.41 | 709,244 | -1.56(-2.01%) |
Jan 25, 2023 | 76.64 | 78.21 | 76.49 | 77.98 | 490,601 | +0.11(+0.14%) |
Jan 24, 2023 | 77.48 | 78.86 | 77.33 | 77.87 | 490,042 | +0.00(+0.00%) |
Jan 23, 2023 | 75.95 | 78.17 | 75.59 | 77.87 | 479,416 | +2.13(+2.81%) |
Jan 20, 2023 | 74.40 | 75.88 | 73.85 | 75.74 | 339,691 | +1.82(+2.46%) |
Jan 19, 2023 | 73.68 | 74.33 | 72.73 | 73.93 | 621,052 | -0.46(-0.61%) |
Jan 18, 2023 | 77.32 | 77.76 | 74.38 | 74.38 | 586,624 | -2.70(-3.50%) |
Jan 17, 2023 | 76.68 | 78.67 | 76.58 | 77.08 | 535,743 | +0.10(+0.13%) |
Jan 13, 2023 | 76.58 | 77.63 | 75.69 | 76.98 | 476,892 | -0.34(-0.44%) |
Jan 12, 2023 | 76.98 | 77.43 | 75.66 | 77.32 | 444,792 | +0.91(+1.19%) |
Jan 11, 2023 | 76.04 | 77.11 | 75.72 | 76.41 | 445,074 | +0.85(+1.13%) |
Jan 10, 2023 | 74.52 | 75.68 | 73.97 | 75.56 | 767,527 | +0.76(+1.01%) |
Jan 09, 2023 | 74.96 | 75.78 | 74.26 | 74.80 | 372,245 | +0.19(+0.26%) |
Jan 06, 2023 | 74.26 | 74.75 | 73.30 | 74.61 | 533,568 | +1.55(+2.13%) |
Jan 05, 2023 | 71.95 | 73.73 | 70.71 | 73.05 | 605,434 | +0.47(+0.64%) |
Jan 04, 2023 | 70.91 | 72.81 | 70.28 | 72.58 | 410,817 | +2.54(+3.63%) |
Jan 03, 2023 | 70.92 | 71.51 | 69.18 | 70.04 | 837,028 | +0.03(+0.04%) |
Dec 30, 2022 | 69.48 | 70.42 | 69.30 | 70.01 | 309,394 | -0.19(-0.28%) |
Dec 29, 2022 | 68.27 | 70.37 | 68.20 | 70.21 | 422,968 | +2.44(+3.60%) |
Dec 28, 2022 | 69.78 | 69.78 | 67.50 | 67.77 | 350,752 | -1.59(-2.30%) |
Dec 27, 2022 | 69.36 | 70.10 | 68.93 | 69.36 | 192,756 | -0.03(-0.04%) |
Dec 23, 2022 | 68.28 | 69.50 | 67.86 | 69.39 | 261,603 | +1.09(+1.59%) |
Dec 22, 2022 | 68.98 | 69.40 | 67.19 | 68.30 | 414,511 | -1.79(-2.55%) |
Dec 21, 2022 | 68.27 | 70.21 | 68.27 | 70.09 | 504,696 | +2.67(+3.96%) |
Dec 20, 2022 | 67.82 | 68.70 | 67.23 | 67.42 | 455,808 | -0.82(-1.20%) |
Dec 19, 2022 | 70.05 | 70.89 | 67.84 | 68.23 | 795,320 | -1.94(-2.77%) |
Dec 16, 2022 | 70.12 | 71.31 | 69.54 | 70.18 | 1,674,562 | -0.36(-0.51%) |
Dec 15, 2022 | 70.89 | 71.00 | 69.61 | 70.54 | 952,623 | -1.60(-2.22%) |
Dec 14, 2022 | 72.15 | 72.91 | 71.25 | 72.14 | 488,817 | -0.42(-0.58%) |
Dec 13, 2022 | 74.79 | 74.98 | 71.88 | 72.56 | 598,890 | +0.60(+0.84%) |
Dec 12, 2022 | 70.25 | 72.06 | 69.37 | 71.95 | 430,299 | +1.91(+2.73%) |
Dec 09, 2022 | 69.19 | 70.69 | 68.95 | 70.04 | 697,489 | +0.03(+0.04%) |
Dec 08, 2022 | 69.66 | 70.59 | 68.74 | 70.01 | 394,034 | +0.98(+1.42%) |
Dec 07, 2022 | 69.76 | 70.66 | 68.89 | 69.03 | 434,405 | -0.85(-1.21%) |
Dec 06, 2022 | 70.41 | 71.19 | 68.55 | 69.88 | 1,029,608 | -0.54(-0.77%) |
Dec 05, 2022 | 71.11 | 71.27 | 70.23 | 70.42 | 668,458 | -1.51(-2.09%) |
Dec 02, 2022 | 71.19 | 72.71 | 71.19 | 71.92 | 427,945 | -0.07(-0.09%) |
Dec 01, 2022 | 72.60 | 73.24 | 71.13 | 71.99 | 439,697 | -0.08(-0.11%) |
Nov 30, 2022 | 71.14 | 72.09 | 68.87 | 72.07 | 564,042 | +1.23(+1.74%) |
Nov 29, 2022 | 70.67 | 71.44 | 70.51 | 70.84 | 455,046 | +0.23(+0.33%) |
Nov 28, 2022 | 70.63 | 71.24 | 70.13 | 70.60 | 451,771 | -0.54(-0.76%) |
Nov 25, 2022 | 71.26 | 71.76 | 71.13 | 71.15 | 190,362 | -0.36(-0.50%) |
Nov 23, 2022 | 70.53 | 72.24 | 70.08 | 71.51 | 356,109 | +0.85(+1.20%) |
Nov 22, 2022 | 68.69 | 70.82 | 68.61 | 70.66 | 617,088 | +2.32(+3.39%) |
Nov 21, 2022 | 69.82 | 70.54 | 68.29 | 68.35 | 475,047 | -2.23(-3.16%) |
Nov 18, 2022 | 70.82 | 70.90 | 68.92 | 70.58 | 604,633 | +0.45(+0.65%) |
Nov 17, 2022 | 68.96 | 70.21 | 67.84 | 70.12 | 545,643 | -0.26(-0.37%) |
Nov 16, 2022 | 71.22 | 71.30 | 68.91 | 70.38 | 660,612 | -1.49(-2.07%) |
Nov 15, 2022 | 73.92 | 75.30 | 71.74 | 71.87 | 1,236,590 | -3.39(-4.51%) |
Nov 14, 2022 | 76.02 | 77.13 | 75.10 | 75.26 | 707,134 | -1.67(-2.17%) |
Nov 11, 2022 | 73.76 | 77.50 | 73.50 | 76.94 | 814,585 | +3.85(+5.26%) |
Nov 10, 2022 | 70.87 | 73.96 | 70.24 | 73.09 | 702,213 | +6.82(+10.29%) |
Nov 09, 2022 | 67.08 | 68.07 | 66.19 | 66.27 | 315,195 | -1.54(-2.27%) |
Nov 08, 2022 | 66.87 | 68.99 | 66.29 | 67.80 | 461,890 | +1.41(+2.12%) |
Nov 07, 2022 | 65.65 | 66.53 | 64.77 | 66.39 | 537,257 | +1.26(+1.93%) |
Nov 04, 2022 | 64.75 | 66.22 | 64.34 | 65.14 | 661,132 | +1.13(+1.77%) |
Nov 03, 2022 | 63.74 | 65.12 | 62.37 | 64.01 | 953,995 | -1.17(-1.79%) |
Nov 02, 2022 | 69.07 | 69.44 | 65.11 | 65.18 | 1,085,135 | -4.50(-6.46%) |
Nov 01, 2022 | 69.46 | 70.73 | 68.72 | 69.68 | 764,336 | +1.39(+2.04%) |
Oct 31, 2022 | 69.33 | 70.04 | 68.03 | 68.29 | 743,308 | -1.31(-1.89%) |
Oct 28, 2022 | 67.93 | 70.22 | 66.68 | 69.60 | 824,849 | +1.48(+2.17%) |
Oct 27, 2022 | 67.35 | 69.84 | 66.60 | 68.12 | 1,498,124 | -1.54(-2.21%) |
Oct 26, 2022 | 68.48 | 71.12 | 67.28 | 69.66 | 737,485 | +1.44(+2.11%) |
Oct 25, 2022 | 65.80 | 68.24 | 65.80 | 68.22 | 756,100 | +2.46(+3.75%) |
Oct 24, 2022 | 65.35 | 66.64 | 64.90 | 65.76 | 637,334 | +0.86(+1.33%) |
Oct 21, 2022 | 63.46 | 64.95 | 62.97 | 64.90 | 570,614 | +1.10(+1.73%) |
Oct 20, 2022 | 65.13 | 66.45 | 63.53 | 63.79 | 312,123 | -1.24(-1.90%) |
Oct 19, 2022 | 65.92 | 66.41 | 63.42 | 65.03 | 693,823 | -2.04(-3.04%) |
Oct 18, 2022 | 67.70 | 68.25 | 66.51 | 67.07 | 394,223 | +0.94(+1.42%) |
Oct 17, 2022 | 66.55 | 66.68 | 65.14 | 66.13 | 649,526 | +1.00(+1.53%) |
Oct 14, 2022 | 68.25 | 68.47 | 64.95 | 65.14 | 636,015 | -2.73(-4.03%) |
Oct 13, 2022 | 65.14 | 68.37 | 63.77 | 67.87 | 683,879 | +1.28(+1.92%) |
Oct 12, 2022 | 66.52 | 67.20 | 65.49 | 66.60 | 455,793 | +0.36(+0.54%) |
Oct 11, 2022 | 65.45 | 67.47 | 64.59 | 66.24 | 723,799 | +0.80(+1.23%) |
Oct 10, 2022 | 65.67 | 65.86 | 64.50 | 65.44 | 399,417 | -0.21(-0.32%) |
Oct 07, 2022 | 66.63 | 66.74 | 64.97 | 65.65 | 594,170 | -2.06(-3.04%) |
Oct 06, 2022 | 66.48 | 68.07 | 65.89 | 67.71 | 791,604 | +0.86(+1.29%) |
Oct 05, 2022 | 66.58 | 67.04 | 65.76 | 66.85 | 975,762 | -1.00(-1.47%) |
Oct 04, 2022 | 65.70 | 67.84 | 65.70 | 67.84 | 743,181 | +3.62(+5.64%) |
Oct 03, 2022 | 64.08 | 64.73 | 62.82 | 64.22 | 779,138 | +0.98(+1.54%) |
Sep 30, 2022 | 63.50 | 64.80 | 63.00 | 63.24 | 775,905 | -0.83(-1.30%) |
Sep 29, 2022 | 64.82 | 64.93 | 62.89 | 64.07 | 603,324 | -2.13(-3.21%) |
Sep 28, 2022 | 65.40 | 66.50 | 64.90 | 66.20 | 789,453 | +1.20(+1.84%) |
Sep 27, 2022 | 64.68 | 66.00 | 64.05 | 65.00 | 512,139 | +1.03(+1.62%) |
Sep 26, 2022 | 64.70 | 65.85 | 63.60 | 63.97 | 517,124 | -0.70(-1.08%) |
Sep 23, 2022 | 64.64 | 65.00 | 63.65 | 64.66 | 937,582 | -1.12(-1.70%) |
Sep 22, 2022 | 68.74 | 69.06 | 65.72 | 65.78 | 1,103,554 | -3.23(-4.68%) |
Sep 21, 2022 | 70.03 | 71.59 | 69.02 | 69.01 | 551,501 | -0.76(-1.09%) |
Sep 20, 2022 | 71.02 | 71.05 | 69.43 | 69.78 | 548,905 | -2.07(-2.88%) |
Sep 19, 2022 | 69.57 | 71.88 | 69.57 | 71.84 | 611,753 | +1.70(+2.42%) |
Sep 16, 2022 | 70.82 | 70.92 | 69.13 | 70.14 | 1,702,955 | -0.32(-0.45%) |
Sep 15, 2022 | 69.51 | 71.22 | 69.41 | 70.46 | 852,166 | +0.80(+1.15%) |
Sep 14, 2022 | 68.83 | 70.07 | 67.72 | 69.66 | 909,254 | +0.92(+1.34%) |
Sep 13, 2022 | 70.67 | 71.08 | 68.61 | 68.74 | 669,647 | -4.19(-5.75%) |
Sep 12, 2022 | 72.50 | 73.93 | 72.46 | 72.94 | 731,058 | +1.03(+1.44%) |
Sep 09, 2022 | 71.19 | 72.23 | 71.09 | 71.90 | 604,172 | +1.67(+2.38%) |
Sep 08, 2022 | 70.09 | 70.52 | 69.01 | 70.23 | 1,293,374 | -1.12(-1.57%) |
Sep 07, 2022 | 69.40 | 71.79 | 69.40 | 71.35 | 587,863 | +1.94(+2.80%) |
Sep 06, 2022 | 71.42 | 71.48 | 68.60 | 69.41 | 749,122 | -1.73(-2.43%) |
Sep 02, 2022 | 72.19 | 72.83 | 70.61 | 71.14 | 509,543 | -0.29(-0.41%) |
Sep 01, 2022 | 71.22 | 71.85 | 70.36 | 71.43 | 574,783 | -0.76(-1.06%) |
Aug 31, 2022 | 73.82 | 74.23 | 72.17 | 72.19 | 534,125 | -1.62(-2.20%) |
Aug 30, 2022 | 75.44 | 75.66 | 73.68 | 73.81 | 466,609 | -0.80(-1.07%) |
Aug 29, 2022 | 74.48 | 75.53 | 74.14 | 74.62 | 322,768 | -0.69(-0.91%) |
Aug 26, 2022 | 78.80 | 79.45 | 75.28 | 75.30 | 580,298 | -4.03(-5.08%) |
Aug 25, 2022 | 78.13 | 80.16 | 77.98 | 79.33 | 407,512 | +1.69(+2.18%) |
Aug 24, 2022 | 78.28 | 79.36 | 77.28 | 77.64 | 630,743 | -0.48(-0.62%) |
Aug 23, 2022 | 77.78 | 79.24 | 77.66 | 78.12 | 351,069 | +0.71(+0.92%) |
Aug 22, 2022 | 78.86 | 79.32 | 77.24 | 77.41 | 497,838 | -3.01(-3.74%) |
Aug 19, 2022 | 81.23 | 81.61 | 79.88 | 80.42 | 568,295 | -1.70(-2.07%) |
Aug 18, 2022 | 81.53 | 82.41 | 81.01 | 82.13 | 347,861 | +0.33(+0.40%) |
Aug 17, 2022 | 81.36 | 82.52 | 81.32 | 81.80 | 493,680 | -1.30(-1.56%) |
Aug 16, 2022 | 81.67 | 83.51 | 81.23 | 83.10 | 744,643 | +1.01(+1.23%) |
Aug 15, 2022 | 81.07 | 82.15 | 80.55 | 82.09 | 637,050 | +0.67(+0.83%) |
Aug 12, 2022 | 81.27 | 81.45 | 80.29 | 81.42 | 871,358 | +0.72(+0.89%) |
Aug 11, 2022 | 79.82 | 80.88 | 78.73 | 80.69 | 1,016,400 | +2.03(+2.58%) |
Aug 10, 2022 | 78.52 | 79.26 | 77.88 | 78.66 | 619,035 | +1.67(+2.17%) |
Aug 09, 2022 | 79.05 | 79.64 | 75.90 | 76.99 | 726,534 | +0.06(+0.08%) |
Aug 08, 2022 | 75.93 | 77.88 | 75.93 | 76.93 | 630,091 | +1.44(+1.91%) |
Aug 05, 2022 | 73.59 | 75.87 | 73.38 | 75.49 | 524,890 | +0.33(+0.44%) |
Aug 04, 2022 | 74.36 | 75.72 | 74.07 | 75.16 | 501,951 | +0.16(+0.22%) |
Aug 03, 2022 | 73.36 | 75.44 | 73.36 | 75.00 | 482,427 | +1.99(+2.73%) |
Aug 02, 2022 | 76.48 | 76.87 | 72.92 | 73.01 | 718,673 | -4.12(-5.34%) |
Aug 01, 2022 | 76.59 | 78.69 | 75.86 | 77.13 | 726,736 | +0.06(+0.07%) |
Jul 29, 2022 | 74.81 | 77.40 | 74.08 | 77.07 | 1,426,796 | +2.91(+3.92%) |
Jul 28, 2022 | 73.57 | 75.11 | 71.96 | 74.16 | 996,134 | +0.14(+0.19%) |
Jul 27, 2022 | 72.05 | 74.37 | 71.41 | 74.02 | 843,193 | +2.09(+2.90%) |
Jul 26, 2022 | 72.85 | 73.34 | 71.65 | 71.93 | 789,182 | -1.79(-2.43%) |
Jul 25, 2022 | 74.76 | 74.76 | 72.85 | 73.72 | 535,778 | -0.34(-0.45%) |
Jul 22, 2022 | 73.95 | 75.12 | 73.15 | 74.06 | 840,788 | +0.23(+0.31%) |
Jul 21, 2022 | 71.83 | 73.92 | 71.39 | 73.83 | 552,673 | +1.71(+2.37%) |
Jul 20, 2022 | 71.57 | 72.20 | 70.46 | 72.11 | 468,532 | +0.88(+1.24%) |
Jul 19, 2022 | 69.65 | 71.29 | 69.49 | 71.23 | 781,298 | +2.94(+4.31%) |
Jul 18, 2022 | 69.34 | 69.97 | 67.96 | 68.29 | 442,520 | -0.36(-0.52%) |
Jul 15, 2022 | 67.97 | 69.20 | 66.69 | 68.64 | 358,014 | +1.64(+2.44%) |
Jul 14, 2022 | 67.84 | 67.84 | 66.28 | 67.01 | 701,329 | -1.73(-2.52%) |
Jul 13, 2022 | 67.31 | 69.01 | 67.05 | 68.74 | 606,704 | +0.70(+1.03%) |
Jul 12, 2022 | 66.59 | 69.28 | 66.59 | 68.04 | 563,202 | +1.56(+2.34%) |
Jul 11, 2022 | 67.19 | 67.28 | 65.77 | 66.48 | 655,908 | -0.79(-1.17%) |
Jul 08, 2022 | 67.49 | 67.81 | 66.44 | 67.27 | 434,513 | -0.07(-0.10%) |
Jul 07, 2022 | 65.26 | 67.42 | 65.26 | 67.33 | 591,354 | +2.17(+3.34%) |
Jul 06, 2022 | 66.16 | 66.59 | 63.85 | 65.16 | 664,977 | -0.91(-1.38%) |
Jul 05, 2022 | 62.74 | 66.17 | 62.18 | 66.07 | 549,658 | +2.15(+3.36%) |
Jul 01, 2022 | 62.69 | 64.50 | 62.29 | 63.93 | 543,379 | +1.04(+1.65%) |
Jun 30, 2022 | 62.43 | 63.88 | 61.00 | 62.89 | 503,560 | -0.45(-0.71%) |
Jun 29, 2022 | 63.75 | 63.80 | 62.06 | 63.34 | 400,745 | -0.79(-1.23%) |
Jun 28, 2022 | 66.65 | 67.23 | 63.92 | 64.13 | 569,669 | -2.11(-3.18%) |
Jun 27, 2022 | 65.40 | 66.53 | 64.72 | 66.24 | 708,347 | +1.27(+1.95%) |
Jun 24, 2022 | 64.33 | 65.78 | 64.33 | 64.97 | 955,535 | +1.41(+2.22%) |
Jun 23, 2022 | 62.22 | 63.61 | 62.07 | 63.55 | 559,157 | +1.53(+2.47%) |
Jun 22, 2022 | 61.11 | 63.46 | 61.06 | 62.02 | 908,585 | -0.09(-0.14%) |
Jun 21, 2022 | 62.64 | 63.51 | 61.29 | 62.11 | 686,567 | +0.64(+1.05%) |
Jun 17, 2022 | 60.81 | 62.05 | 60.60 | 61.47 | 1,275,001 | +1.03(+1.70%) |
Jun 16, 2022 | 62.03 | 62.68 | 59.53 | 60.44 | 955,096 | -3.47(-5.43%) |
Jun 15, 2022 | 64.50 | 65.25 | 63.30 | 63.91 | 605,075 | -0.25(-0.39%) |
Jun 14, 2022 | 63.49 | 64.43 | 62.77 | 64.16 | 775,471 | +1.02(+1.62%) |
Jun 13, 2022 | 63.58 | 65.12 | 62.54 | 63.14 | 968,306 | -2.49(-3.80%) |
Jun 10, 2022 | 67.67 | 69.00 | 65.49 | 65.63 | 1,162,649 | -3.49(-5.05%) |
Jun 09, 2022 | 69.49 | 70.50 | 69.04 | 69.12 | 632,214 | -0.63(-0.91%) |
Jun 08, 2022 | 69.74 | 70.52 | 69.14 | 69.76 | 487,120 | -0.50(-0.71%) |
Jun 07, 2022 | 69.73 | 70.96 | 68.72 | 70.26 | 728,234 | -0.83(-1.16%) |
Jun 06, 2022 | 69.73 | 71.22 | 69.10 | 71.08 | 815,776 | +1.89(+2.72%) |
Jun 03, 2022 | 70.48 | 70.90 | 69.02 | 69.20 | 784,306 | -2.42(-3.38%) |
Jun 02, 2022 | 70.92 | 71.89 | 70.34 | 71.62 | 1,192,882 | +1.01(+1.43%) |
Jun 01, 2022 | 73.35 | 73.56 | 69.81 | 70.61 | 844,001 | -1.75(-2.42%) |
May 31, 2022 | 72.38 | 72.98 | 70.79 | 72.36 | 809,375 | -0.38(-0.53%) |
May 27, 2022 | 72.62 | 73.99 | 71.75 | 72.75 | 461,821 | +1.01(+1.41%) |
May 26, 2022 | 69.89 | 72.55 | 69.86 | 71.74 | 815,821 | +2.66(+3.86%) |
May 25, 2022 | 65.04 | 69.56 | 64.67 | 69.07 | 1,076,992 | +3.71(+5.68%) |
May 24, 2022 | 66.85 | 66.97 | 63.87 | 65.36 | 884,246 | -2.29(-3.38%) |
May 23, 2022 | 69.21 | 69.60 | 67.06 | 67.65 | 1,098,350 | -0.79(-1.15%) |
May 20, 2022 | 68.41 | 68.91 | 65.52 | 68.44 | 895,196 | +0.51(+0.75%) |
May 19, 2022 | 68.75 | 70.06 | 67.59 | 67.93 | 1,143,757 | -2.32(-3.30%) |
May 18, 2022 | 74.58 | 74.83 | 68.93 | 70.25 | 1,154,360 | -6.11(-8.00%) |
May 17, 2022 | 75.78 | 77.10 | 74.03 | 76.36 | 503,416 | +2.35(+3.18%) |
May 16, 2022 | 75.78 | 75.78 | 73.50 | 74.00 | 541,298 | -2.26(-2.96%) |
May 13, 2022 | 74.88 | 77.08 | 74.88 | 76.26 | 593,341 | +2.23(+3.01%) |
May 12, 2022 | 71.03 | 74.43 | 70.39 | 74.03 | 811,348 | +2.29(+3.19%) |
May 11, 2022 | 75.72 | 76.29 | 71.64 | 71.74 | 937,027 | -4.03(-5.32%) |
May 10, 2022 | 76.76 | 76.89 | 73.80 | 75.77 | 1,101,878 | +0.37(+0.50%) |
May 09, 2022 | 74.65 | 77.52 | 74.47 | 75.40 | 948,419 | -0.79(-1.04%) |
May 06, 2022 | 76.12 | 77.04 | 73.90 | 76.20 | 1,103,679 | -0.18(-0.24%) |
May 05, 2022 | 77.97 | 78.47 | 75.23 | 76.38 | 1,308,229 | -3.12(-3.93%) |
May 04, 2022 | 76.60 | 79.73 | 75.91 | 79.50 | 1,099,533 | +2.92(+3.81%) |
May 03, 2022 | 73.82 | 77.07 | 73.68 | 76.58 | 1,004,085 | +2.65(+3.59%) |
May 02, 2022 | 71.97 | 74.39 | 71.97 | 73.93 | 1,023,635 | +1.54(+2.13%) |
Apr 29, 2022 | 73.05 | 76.30 | 72.21 | 72.39 | 1,214,031 | -0.72(-0.98%) |
Apr 28, 2022 | 72.35 | 73.95 | 70.23 | 73.10 | 1,182,326 | +1.75(+2.46%) |
Apr 27, 2022 | 71.18 | 72.36 | 70.00 | 71.35 | 893,149 | +0.05(+0.07%) |
Apr 26, 2022 | 73.81 | 74.51 | 71.28 | 71.30 | 1,047,347 | -3.64(-4.85%) |
Apr 25, 2022 | 72.17 | 75.21 | 71.18 | 74.94 | 926,257 | +2.06(+2.82%) |
Apr 22, 2022 | 73.89 | 73.99 | 72.71 | 72.88 | 788,227 | -1.69(-2.27%) |
Apr 21, 2022 | 77.07 | 77.55 | 74.01 | 74.58 | 867,121 | -1.39(-1.83%) |
Apr 20, 2022 | 75.79 | 76.81 | 75.11 | 75.97 | 913,726 | +0.94(+1.25%) |
Apr 19, 2022 | 72.05 | 75.37 | 71.94 | 75.03 | 928,783 | +2.82(+3.91%) |
Apr 18, 2022 | 72.09 | 72.80 | 71.26 | 72.20 | 495,992 | -0.28(-0.38%) |
Apr 14, 2022 | 73.27 | 74.22 | 72.46 | 72.48 | 756,901 | -0.54(-0.73%) |
Apr 13, 2022 | 71.51 | 73.13 | 71.31 | 73.02 | 557,749 | +1.26(+1.76%) |
Apr 12, 2022 | 72.54 | 74.85 | 71.73 | 71.75 | 666,591 | +0.33(+0.46%) |
Apr 11, 2022 | 71.74 | 74.24 | 71.22 | 71.43 | 896,839 | -0.88(-1.22%) |
Apr 08, 2022 | 71.63 | 73.35 | 71.16 | 72.31 | 857,788 | +0.71(+0.99%) |
Apr 07, 2022 | 70.24 | 71.75 | 69.65 | 71.60 | 1,593,930 | +1.18(+1.67%) |
Apr 06, 2022 | 71.18 | 71.73 | 69.61 | 70.42 | 1,875,418 | -1.71(-2.38%) |
Apr 05, 2022 | 76.09 | 76.97 | 71.91 | 72.14 | 2,197,823 | -4.93(-6.40%) |
Apr 04, 2022 | 77.27 | 78.02 | 76.38 | 77.07 | 1,103,518 | +0.21(+0.27%) |