Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 82.18 | 82.49 | 81.01 | 82.32 | 263,757 | -0.10(-0.12%) |
Dec 29, 2022 | 81.78 | 83.17 | 81.17 | 82.42 | 347,221 | +0.85(+1.04%) |
Dec 28, 2022 | 82.85 | 83.21 | 80.83 | 81.57 | 409,949 | -1.01(-1.22%) |
Dec 27, 2022 | 82.90 | 83.44 | 82.39 | 82.58 | 239,776 | -0.42(-0.51%) |
Dec 23, 2022 | 82.92 | 83.34 | 81.69 | 83.00 | 419,134 | -0.15(-0.18%) |
Dec 22, 2022 | 83.26 | 84.83 | 82.01 | 83.15 | 511,868 | -0.37(-0.44%) |
Dec 21, 2022 | 83.71 | 84.78 | 83.05 | 83.52 | 558,824 | +0.29(+0.35%) |
Dec 20, 2022 | 82.63 | 85.09 | 82.27 | 83.23 | 520,552 | +0.47(+0.57%) |
Dec 19, 2022 | 84.29 | 85.64 | 82.71 | 82.76 | 466,363 | -1.94(-2.29%) |
Dec 16, 2022 | 84.19 | 85.24 | 83.08 | 84.70 | 1,544,182 | -0.16(-0.19%) |
Dec 15, 2022 | 84.47 | 85.32 | 84.01 | 84.86 | 602,832 | -0.37(-0.43%) |
Dec 14, 2022 | 84.71 | 85.75 | 83.89 | 85.23 | 468,673 | +0.98(+1.16%) |
Dec 13, 2022 | 84.51 | 85.00 | 83.12 | 84.25 | 528,678 | +1.30(+1.57%) |
Dec 12, 2022 | 82.74 | 83.56 | 81.93 | 82.95 | 557,285 | +0.70(+0.85%) |
Dec 09, 2022 | 82.84 | 83.76 | 82.19 | 82.25 | 502,249 | -1.07(-1.28%) |
Dec 08, 2022 | 82.43 | 85.84 | 81.73 | 83.32 | 1,083,800 | +1.38(+1.68%) |
Dec 07, 2022 | 84.71 | 87.12 | 81.74 | 81.94 | 1,090,999 | -2.77(-3.27%) |
Dec 06, 2022 | 85.80 | 87.61 | 83.98 | 84.71 | 1,064,851 | -0.95(-1.11%) |
Dec 05, 2022 | 86.62 | 86.62 | 85.06 | 85.66 | 670,159 | -1.78(-2.04%) |
Dec 02, 2022 | 86.85 | 88.89 | 86.43 | 87.44 | 636,622 | -0.18(-0.21%) |
Dec 01, 2022 | 89.18 | 89.75 | 86.47 | 87.62 | 710,720 | -1.44(-1.62%) |
Nov 30, 2022 | 86.02 | 89.85 | 85.66 | 89.06 | 1,275,995 | +3.04(+3.53%) |
Nov 29, 2022 | 84.18 | 86.08 | 83.37 | 86.02 | 487,137 | +1.84(+2.19%) |
Nov 28, 2022 | 85.62 | 85.97 | 83.88 | 84.18 | 441,919 | -2.22(-2.57%) |
Nov 25, 2022 | 86.97 | 87.29 | 86.08 | 86.40 | 224,109 | -0.16(-0.18%) |
Nov 23, 2022 | 87.15 | 88.00 | 85.73 | 86.56 | 679,286 | -0.20(-0.23%) |
Nov 22, 2022 | 85.86 | 88.17 | 85.11 | 86.76 | 786,143 | +1.92(+2.26%) |
Nov 21, 2022 | 82.83 | 84.98 | 82.83 | 84.84 | 507,192 | +1.50(+1.80%) |
Nov 18, 2022 | 82.34 | 84.00 | 82.08 | 83.34 | 359,829 | +2.35(+2.90%) |
Nov 17, 2022 | 80.99 | 81.86 | 79.85 | 80.99 | 453,746 | -0.42(-0.52%) |
Nov 16, 2022 | 81.23 | 82.01 | 79.70 | 81.41 | 492,956 | +0.25(+0.31%) |
Nov 15, 2022 | 81.65 | 82.17 | 79.63 | 81.16 | 743,621 | +0.28(+0.35%) |
Nov 14, 2022 | 80.47 | 81.97 | 80.03 | 80.88 | 673,649 | +0.20(+0.25%) |
Nov 11, 2022 | 84.56 | 84.98 | 80.22 | 80.68 | 1,009,684 | -3.79(-4.49%) |
Nov 10, 2022 | 84.00 | 85.16 | 82.61 | 84.47 | 627,916 | +2.96(+3.63%) |
Nov 09, 2022 | 78.83 | 81.62 | 78.51 | 81.51 | 661,301 | +2.26(+2.85%) |
Nov 08, 2022 | 78.92 | 80.67 | 77.50 | 79.25 | 665,752 | +0.78(+0.99%) |
Nov 07, 2022 | 78.13 | 79.06 | 77.21 | 78.47 | 528,806 | -0.04(-0.05%) |
Nov 04, 2022 | 78.24 | 79.86 | 77.20 | 78.51 | 556,385 | +1.05(+1.36%) |
Nov 03, 2022 | 76.91 | 78.79 | 76.08 | 77.46 | 532,204 | -0.49(-0.63%) |
Nov 02, 2022 | 80.55 | 77.80 | 77.95 | 601,702 | -2.30(-2.87%) | |
Nov 01, 2022 | 82.54 | 82.73 | 78.33 | 80.25 | 1,302,180 | -1.05(-1.29%) |
Oct 31, 2022 | 82.11 | 83.29 | 79.87 | 81.30 | 1,058,675 | -1.75(-2.11%) |
Oct 28, 2022 | 82.11 | 83.23 | 81.55 | 83.05 | 944,258 | +0.74(+0.90%) |
Oct 27, 2022 | 82.16 | 82.88 | 81.59 | 82.31 | 534,174 | +0.66(+0.81%) |
Oct 26, 2022 | 79.97 | 83.12 | 79.55 | 81.65 | 767,084 | +1.96(+2.46%) |
Oct 25, 2022 | 78.43 | 81.02 | 78.43 | 79.69 | 575,048 | +1.21(+1.54%) |
Oct 24, 2022 | 78.74 | 79.87 | 78.09 | 78.48 | 598,570 | +0.97(+1.25%) |
Oct 21, 2022 | 75.88 | 78.04 | 73.58 | 77.51 | 1,534,694 | -2.42(-3.03%) |
Oct 20, 2022 | 81.25 | 81.47 | 79.62 | 79.93 | 662,468 | -0.66(-0.82%) |
Oct 19, 2022 | 82.20 | 82.42 | 80.23 | 80.59 | 418,960 | -2.19(-2.65%) |
Oct 18, 2022 | 84.35 | 84.91 | 81.99 | 82.78 | 529,950 | +0.39(+0.47%) |
Oct 17, 2022 | 80.71 | 82.90 | 80.58 | 82.39 | 426,831 | +2.20(+2.74%) |
Oct 14, 2022 | 82.86 | 83.24 | 80.00 | 80.19 | 420,972 | -2.19(-2.66%) |
Oct 13, 2022 | 79.42 | 82.88 | 78.54 | 82.38 | 420,814 | +1.96(+2.44%) |
Oct 12, 2022 | 80.52 | 80.62 | 79.47 | 80.42 | 381,297 | +0.16(+0.20%) |
Oct 11, 2022 | 79.27 | 81.27 | 79.11 | 80.26 | 526,036 | +0.35(+0.44%) |
Oct 10, 2022 | 80.40 | 81.04 | 79.47 | 79.91 | 413,098 | -0.26(-0.32%) |
Oct 07, 2022 | 81.85 | 81.85 | 79.45 | 80.17 | 478,299 | -2.61(-3.15%) |
Oct 06, 2022 | 83.04 | 84.07 | 82.31 | 82.78 | 339,121 | -0.34(-0.41%) |
Oct 05, 2022 | 83.31 | 83.59 | 82.13 | 83.12 | 420,375 | -0.76(-0.91%) |
Oct 04, 2022 | 81.97 | 83.95 | 81.97 | 83.88 | 603,281 | +2.83(+3.49%) |
Oct 03, 2022 | 79.38 | 81.47 | 78.70 | 81.05 | 693,804 | +2.87(+3.67%) |
Sep 30, 2022 | 79.94 | 81.00 | 78.03 | 78.18 | 815,788 | -1.72(-2.15%) |
Sep 29, 2022 | 79.07 | 80.01 | 77.76 | 79.90 | 515,594 | -0.17(-0.21%) |
Sep 28, 2022 | 77.58 | 80.35 | 76.99 | 80.07 | 469,293 | +3.35(+4.37%) |
Sep 27, 2022 | 77.51 | 77.70 | 75.90 | 76.72 | 728,272 | -0.35(-0.45%) |
Sep 26, 2022 | 77.80 | 78.22 | 76.41 | 77.07 | 575,927 | -0.72(-0.93%) |
Sep 23, 2022 | 78.11 | 78.11 | 75.65 | 77.79 | 643,764 | -1.23(-1.56%) |
Sep 22, 2022 | 80.03 | 80.03 | 77.72 | 79.02 | 609,380 | -1.01(-1.26%) |
Sep 21, 2022 | 82.69 | 82.69 | 79.75 | 80.03 | 728,470 | -2.15(-2.62%) |
Sep 20, 2022 | 84.22 | 84.22 | 82.10 | 82.18 | 473,861 | -2.16(-2.56%) |
Sep 19, 2022 | 82.73 | 84.47 | 82.25 | 84.34 | 491,097 | +0.17(+0.20%) |
Sep 16, 2022 | 83.41 | 84.92 | 82.88 | 84.17 | 1,224,002 | +0.37(+0.44%) |
Sep 15, 2022 | 83.82 | 84.75 | 83.50 | 83.80 | 447,332 | -0.09(-0.11%) |
Sep 14, 2022 | 83.62 | 84.97 | 82.65 | 83.89 | 602,841 | +0.41(+0.49%) |
Sep 13, 2022 | 85.19 | 85.40 | 83.07 | 83.48 | 513,477 | -3.25(-3.75%) |
Sep 12, 2022 | 84.05 | 86.75 | 84.00 | 86.73 | 545,211 | +3.08(+3.68%) |
Sep 09, 2022 | 84.01 | 84.32 | 82.49 | 83.65 | 602,985 | -0.08(-0.10%) |
Sep 08, 2022 | 82.58 | 83.81 | 81.89 | 83.73 | 564,801 | +0.70(+0.84%) |
Sep 07, 2022 | 80.03 | 83.62 | 79.67 | 83.03 | 455,775 | +2.89(+3.61%) |
Sep 06, 2022 | 80.40 | 82.36 | 79.87 | 80.14 | 485,385 | +0.03(+0.04%) |
Sep 02, 2022 | 81.45 | 82.23 | 79.77 | 80.11 | 647,984 | -1.22(-1.50%) |
Sep 01, 2022 | 81.46 | 81.46 | 78.73 | 81.33 | 591,267 | -0.60(-0.73%) |
Aug 31, 2022 | 82.93 | 85.03 | 81.52 | 81.93 | 972,671 | -1.01(-1.22%) |
Aug 30, 2022 | 84.00 | 84.22 | 82.77 | 82.94 | 690,615 | -1.17(-1.39%) |
Aug 29, 2022 | 81.78 | 84.98 | 81.15 | 84.11 | 592,876 | +1.47(+1.78%) |
Aug 26, 2022 | 85.37 | 86.03 | 82.48 | 82.64 | 783,410 | -2.59(-3.04%) |
Aug 25, 2022 | 84.59 | 85.30 | 83.93 | 85.23 | 527,872 | +1.16(+1.38%) |
Aug 24, 2022 | 82.57 | 84.11 | 82.24 | 84.07 | 503,289 | +1.05(+1.26%) |
Aug 23, 2022 | 82.88 | 84.91 | 82.88 | 83.02 | 980,972 | +0.14(+0.17%) |
Aug 22, 2022 | 81.45 | 82.92 | 81.45 | 82.88 | 562,552 | +0.52(+0.63%) |
Aug 19, 2022 | 82.19 | 82.99 | 82.00 | 82.36 | 508,485 | -0.28(-0.34%) |
Aug 18, 2022 | 81.95 | 82.65 | 81.40 | 82.64 | 483,134 | +1.15(+1.41%) |
Aug 17, 2022 | 81.02 | 81.79 | 80.54 | 81.49 | 305,726 | -0.26(-0.32%) |
Aug 16, 2022 | 82.55 | 82.86 | 81.57 | 81.75 | 426,659 | -0.88(-1.06%) |
Aug 15, 2022 | 82.23 | 82.80 | 80.22 | 82.63 | 408,420 | +0.02(+0.02%) |
Aug 12, 2022 | 81.39 | 82.66 | 81.25 | 82.61 | 484,147 | +1.20(+1.47%) |
Aug 11, 2022 | 80.84 | 82.51 | 80.84 | 81.41 | 302,959 | +0.26(+0.32%) |
Aug 10, 2022 | 80.52 | 81.21 | 79.95 | 81.15 | 419,657 | +1.56(+1.96%) |
Aug 09, 2022 | 80.63 | 81.35 | 79.01 | 79.59 | 517,938 | -1.50(-1.85%) |
Aug 08, 2022 | 81.05 | 82.00 | 80.69 | 81.09 | 469,123 | -0.28(-0.34%) |
Aug 05, 2022 | 80.31 | 81.42 | 79.73 | 81.37 | 454,048 | +0.61(+0.76%) |
Aug 04, 2022 | 82.00 | 82.03 | 80.47 | 80.76 | 409,894 | -1.18(-1.44%) |
Aug 03, 2022 | 81.32 | 82.39 | 80.71 | 81.94 | 407,192 | +0.81(+1.00%) |
Aug 02, 2022 | 81.50 | 82.17 | 80.97 | 81.13 | 562,564 | -0.80(-0.98%) |
Aug 01, 2022 | 83.38 | 83.38 | 81.58 | 81.93 | 521,304 | -0.98(-1.18%) |
Jul 29, 2022 | 80.75 | 83.63 | 80.57 | 82.91 | 910,841 | +1.23(+1.51%) |
Jul 28, 2022 | 81.73 | 82.00 | 78.03 | 81.68 | 932,507 | +3.19(+4.06%) |
Jul 27, 2022 | 78.60 | 79.21 | 77.51 | 78.49 | 812,326 | -0.36(-0.46%) |
Jul 26, 2022 | 78.87 | 79.66 | 78.39 | 78.85 | 840,061 | +0.22(+0.28%) |
Jul 25, 2022 | 77.54 | 78.84 | 76.86 | 78.63 | 648,297 | +1.04(+1.34%) |
Jul 22, 2022 | 77.79 | 79.19 | 76.69 | 77.59 | 1,064,809 | +2.23(+2.96%) |
Jul 21, 2022 | 76.69 | 76.98 | 74.81 | 75.36 | 993,198 | -1.64(-2.13%) |
Jul 20, 2022 | 77.13 | 77.52 | 76.10 | 77.00 | 606,051 | -0.22(-0.28%) |
Jul 19, 2022 | 75.65 | 77.65 | 75.50 | 77.22 | 507,472 | +2.24(+2.99%) |
Jul 18, 2022 | 76.77 | 77.50 | 74.81 | 74.98 | 667,403 | -1.03(-1.36%) |
Jul 15, 2022 | 74.89 | 76.14 | 73.85 | 76.01 | 502,514 | +2.28(+3.09%) |
Jul 14, 2022 | 72.04 | 73.89 | 71.62 | 73.73 | 312,171 | +0.62(+0.85%) |
Jul 13, 2022 | 71.65 | 73.46 | 71.65 | 73.11 | 403,874 | +0.31(+0.43%) |
Jul 12, 2022 | 73.12 | 75.12 | 72.57 | 72.80 | 440,789 | -0.48(-0.66%) |
Jul 11, 2022 | 74.47 | 75.13 | 73.05 | 73.28 | 429,362 | -1.69(-2.25%) |
Jul 08, 2022 | 72.82 | 76.00 | 72.74 | 74.97 | 548,946 | +1.59(+2.17%) |
Jul 07, 2022 | 72.49 | 74.74 | 72.49 | 73.38 | 639,874 | +1.58(+2.20%) |
Jul 06, 2022 | 71.59 | 72.08 | 70.16 | 71.80 | 868,719 | -0.07(-0.10%) |
Jul 05, 2022 | 70.56 | 71.91 | 69.00 | 71.87 | 814,223 | +0.29(+0.41%) |
Jul 01, 2022 | 67.34 | 71.67 | 66.89 | 71.58 | 525,594 | +3.95(+5.84%) |
Jun 30, 2022 | 68.64 | 68.78 | 67.18 | 67.63 | 889,126 | -2.57(-3.66%) |
Jun 29, 2022 | 69.34 | 71.05 | 68.56 | 70.20 | 409,646 | +1.15(+1.67%) |
Jun 28, 2022 | 70.14 | 70.85 | 68.46 | 69.05 | 232,047 | -0.92(-1.31%) |
Jun 27, 2022 | 70.10 | 70.61 | 68.89 | 69.97 | 254,456 | -0.40(-0.57%) |
Jun 24, 2022 | 69.31 | 70.65 | 68.77 | 70.37 | 641,148 | +1.87(+2.73%) |
Jun 23, 2022 | 68.33 | 68.52 | 67.26 | 68.50 | 330,173 | +0.86(+1.27%) |
Jun 22, 2022 | 65.85 | 68.10 | 65.85 | 67.64 | 382,562 | +0.69(+1.03%) |
Jun 21, 2022 | 66.37 | 67.12 | 65.01 | 66.95 | 547,475 | +2.05(+3.16%) |
Jun 17, 2022 | 66.97 | 67.05 | 64.73 | 64.90 | 878,544 | -1.25(-1.89%) |
Jun 16, 2022 | 64.16 | 66.64 | 64.16 | 66.15 | 1,121,832 | +0.20(+0.30%) |
Jun 15, 2022 | 63.76 | 66.26 | 63.76 | 65.95 | 633,253 | +2.26(+3.55%) |
Jun 14, 2022 | 66.31 | 66.31 | 63.20 | 63.69 | 634,959 | -2.17(-3.29%) |
Jun 13, 2022 | 66.50 | 66.92 | 65.35 | 65.86 | 480,549 | -2.37(-3.47%) |
Jun 10, 2022 | 67.54 | 69.05 | 66.90 | 68.23 | 360,330 | -0.36(-0.52%) |
Jun 09, 2022 | 69.64 | 70.11 | 68.18 | 68.59 | 320,307 | -1.35(-1.93%) |
Jun 08, 2022 | 70.55 | 71.18 | 69.23 | 69.94 | 270,530 | -1.20(-1.69%) |
Jun 07, 2022 | 69.79 | 71.45 | 69.30 | 71.14 | 367,869 | +0.92(+1.31%) |
Jun 06, 2022 | 70.01 | 71.73 | 69.43 | 70.22 | 330,131 | -0.72(-1.01%) |
Jun 03, 2022 | 70.79 | 71.92 | 69.80 | 70.94 | 226,105 | -0.21(-0.30%) |
Jun 02, 2022 | 69.11 | 71.20 | 68.24 | 71.15 | 362,404 | +2.22(+3.22%) |
Jun 01, 2022 | 71.74 | 72.08 | 68.55 | 68.93 | 421,817 | -2.24(-3.15%) |
May 31, 2022 | 71.74 | 73.20 | 71.05 | 71.17 | 718,606 | -1.12(-1.55%) |
May 27, 2022 | 72.25 | 72.83 | 71.58 | 72.29 | 355,774 | +0.37(+0.51%) |
May 26, 2022 | 72.26 | 72.98 | 71.56 | 71.92 | 399,380 | -0.12(-0.17%) |
May 25, 2022 | 70.60 | 72.39 | 70.13 | 72.04 | 443,132 | +1.12(+1.58%) |
May 24, 2022 | 69.58 | 71.70 | 68.72 | 70.92 | 265,091 | +0.76(+1.08%) |
May 23, 2022 | 71.19 | 71.19 | 68.84 | 70.16 | 432,624 | -0.19(-0.27%) |
May 20, 2022 | 70.96 | 71.10 | 68.52 | 70.35 | 408,189 | +0.35(+0.50%) |
May 19, 2022 | 68.94 | 70.62 | 68.14 | 70.00 | 456,814 | +0.52(+0.75%) |
May 18, 2022 | 72.64 | 73.19 | 69.14 | 69.48 | 634,703 | -4.22(-5.73%) |
May 17, 2022 | 71.31 | 73.73 | 70.98 | 73.70 | 475,301 | +2.95(+4.17%) |
May 16, 2022 | 70.24 | 70.98 | 69.22 | 70.75 | 401,786 | +0.16(+0.23%) |
May 13, 2022 | 68.27 | 70.69 | 67.84 | 70.59 | 555,789 | +2.94(+4.35%) |
May 12, 2022 | 66.10 | 68.27 | 65.64 | 67.65 | 597,070 | +1.28(+1.93%) |
May 11, 2022 | 67.03 | 68.52 | 66.11 | 66.37 | 773,726 | -0.57(-0.85%) |
May 10, 2022 | 66.81 | 67.48 | 64.69 | 66.94 | 752,104 | +0.80(+1.21%) |
May 09, 2022 | 69.39 | 69.66 | 65.83 | 66.14 | 893,159 | -4.31(-6.12%) |
May 06, 2022 | 70.38 | 71.95 | 69.63 | 70.45 | 638,115 | -0.49(-0.69%) |
May 05, 2022 | 71.10 | 72.34 | 69.33 | 70.94 | 643,083 | -1.27(-1.76%) |
May 04, 2022 | 68.81 | 73.38 | 68.13 | 72.21 | 1,723,730 | +4.77(+7.07%) |
May 03, 2022 | 66.67 | 68.23 | 66.51 | 67.44 | 619,367 | +0.57(+0.85%) |
May 02, 2022 | 67.87 | 68.85 | 65.97 | 66.87 | 728,174 | -1.01(-1.49%) |
Apr 29, 2022 | 68.55 | 69.17 | 67.73 | 67.88 | 672,049 | -1.48(-2.13%) |
Apr 28, 2022 | 68.20 | 70.03 | 67.08 | 69.36 | 912,787 | +1.58(+2.33%) |
Apr 27, 2022 | 67.44 | 69.25 | 66.77 | 67.78 | 626,664 | +0.54(+0.80%) |
Apr 26, 2022 | 67.88 | 67.89 | 66.46 | 67.24 | 789,284 | -2.13(-3.07%) |
Apr 25, 2022 | 67.54 | 69.66 | 67.22 | 69.37 | 952,749 | +1.36(+2.00%) |
Apr 22, 2022 | 73.82 | 73.82 | 67.89 | 68.01 | 1,533,374 | -6.83(-9.13%) |
Apr 21, 2022 | 76.23 | 76.39 | 74.60 | 74.84 | 370,640 | -1.07(-1.41%) |
Apr 20, 2022 | 74.54 | 76.69 | 74.54 | 75.91 | 463,300 | +1.56(+2.10%) |
Apr 19, 2022 | 73.64 | 75.54 | 73.47 | 74.35 | 527,610 | +0.55(+0.75%) |
Apr 18, 2022 | 74.74 | 75.42 | 73.43 | 73.80 | 547,086 | -1.22(-1.63%) |
Apr 14, 2022 | 75.00 | 76.62 | 74.98 | 75.02 | 373,476 | -0.01(-0.01%) |
Apr 13, 2022 | 74.98 | 76.14 | 74.56 | 75.03 | 848,286 | +0.33(+0.44%) |
Apr 12, 2022 | 73.58 | 75.25 | 73.58 | 74.70 | 964,353 | +0.99(+1.34%) |
Apr 11, 2022 | 73.27 | 74.82 | 73.27 | 73.71 | 1,076,469 | -0.25(-0.34%) |
Apr 08, 2022 | 71.87 | 74.86 | 71.25 | 73.96 | 1,776,216 | +3.04(+4.29%) |
Apr 07, 2022 | 68.56 | 71.01 | 67.72 | 70.92 | 918,396 | +2.53(+3.70%) |
Apr 06, 2022 | 66.58 | 68.60 | 66.30 | 68.39 | 773,638 | +1.37(+2.04%) |
Apr 05, 2022 | 66.26 | 67.54 | 66.15 | 67.02 | 902,599 | +0.63(+0.95%) |
Apr 04, 2022 | 67.43 | 67.76 | 65.64 | 66.39 | 673,787 | -0.79(-1.18%) |
Apr 01, 2022 | 65.79 | 67.32 | 65.38 | 67.18 | 724,332 | +1.65(+2.52%) |
Mar 31, 2022 | 65.79 | 66.58 | 65.51 | 65.53 | 913,827 | -0.11(-0.17%) |
Mar 30, 2022 | 67.69 | 68.06 | 65.09 | 65.64 | 1,065,766 | -2.41(-3.54%) |
Mar 29, 2022 | 67.42 | 68.47 | 67.14 | 68.05 | 646,381 | +1.17(+1.75%) |
Mar 28, 2022 | 65.87 | 66.89 | 65.33 | 66.88 | 295,505 | +0.99(+1.50%) |
Mar 25, 2022 | 65.16 | 65.91 | 64.34 | 65.89 | 505,353 | +1.11(+1.71%) |
Mar 24, 2022 | 64.91 | 64.93 | 64.18 | 64.78 | 427,046 | +0.30(+0.47%) |
Mar 23, 2022 | 65.20 | 65.20 | 64.18 | 64.48 | 427,437 | -0.75(-1.15%) |
Mar 22, 2022 | 65.02 | 66.06 | 65.02 | 65.23 | 428,570 | +0.06(+0.09%) |
Mar 21, 2022 | 65.67 | 65.84 | 64.80 | 65.17 | 445,982 | -0.59(-0.90%) |
Mar 18, 2022 | 66.31 | 66.62 | 65.14 | 65.76 | 949,434 | -0.57(-0.86%) |
Mar 17, 2022 | 65.29 | 66.49 | 65.29 | 66.33 | 360,364 | +0.52(+0.79%) |
Mar 16, 2022 | 65.01 | 65.87 | 64.10 | 65.81 | 345,505 | +1.47(+2.28%) |
Mar 15, 2022 | 64.23 | 65.22 | 63.43 | 64.34 | 365,924 | +0.11(+0.17%) |
Mar 14, 2022 | 64.98 | 66.06 | 63.63 | 64.23 | 816,499 | -0.73(-1.12%) |
Mar 11, 2022 | 64.45 | 65.85 | 64.29 | 64.96 | 646,520 | +0.59(+0.92%) |
Mar 10, 2022 | 62.71 | 65.35 | 62.32 | 64.37 | 662,783 | +0.51(+0.80%) |
Mar 09, 2022 | 62.37 | 64.80 | 62.03 | 63.86 | 557,206 | +2.29(+3.72%) |
Mar 08, 2022 | 61.44 | 62.82 | 61.04 | 61.57 | 405,059 | +0.04(+0.07%) |
Mar 07, 2022 | 62.29 | 62.78 | 60.86 | 61.53 | 540,153 | -0.68(-1.09%) |
Mar 04, 2022 | 62.01 | 62.64 | 61.34 | 62.21 | 482,774 | -0.47(-0.75%) |
Mar 03, 2022 | 61.50 | 63.00 | 61.03 | 62.68 | 603,421 | +1.44(+2.35%) |
Mar 02, 2022 | 60.15 | 62.23 | 60.15 | 61.24 | 625,171 | +0.60(+0.99%) |
Mar 01, 2022 | 59.70 | 62.83 | 57.80 | 60.64 | 1,047,325 | +3.93(+6.93%) |
Feb 28, 2022 | 55.80 | 56.88 | 55.30 | 56.71 | 798,628 | -0.21(-0.37%) |
Feb 25, 2022 | 53.86 | 57.10 | 55.33 | 56.92 | 568,371 | +3.52(+6.59%) |
Feb 24, 2022 | 51.09 | 53.51 | 50.47 | 53.40 | 396,798 | +0.87(+1.66%) |
Feb 23, 2022 | 53.11 | 53.38 | 52.06 | 52.53 | 424,910 | -0.27(-0.51%) |
Feb 22, 2022 | 52.55 | 53.39 | 52.16 | 52.80 | 256,607 | -0.13(-0.25%) |
Feb 18, 2022 | 52.93 | 0 | -0.88(-1.64%) | |||
Feb 17, 2022 | 54.30 | 54.42 | 53.35 | 53.81 | 397,062 | -1.03(-1.88%) |
Feb 16, 2022 | 54.20 | 54.97 | 53.74 | 54.84 | 388,183 | +0.17(+0.31%) |
Feb 15, 2022 | 53.10 | 54.83 | 52.77 | 54.67 | 289,772 | +2.26(+4.31%) |
Feb 14, 2022 | 51.94 | 53.19 | 51.92 | 52.41 | 474,703 | +0.61(+1.18%) |
Feb 11, 2022 | 53.16 | 53.49 | 51.35 | 51.80 | 320,419 | -1.11(-2.10%) |
Feb 10, 2022 | 52.51 | 54.49 | 52.32 | 52.91 | 419,431 | -0.47(-0.88%) |
Feb 09, 2022 | 52.44 | 53.73 | 52.44 | 53.38 | 331,804 | +1.68(+3.25%) |
Feb 08, 2022 | 50.65 | 52.83 | 50.23 | 51.70 | 580,966 | +1.09(+2.15%) |
Feb 07, 2022 | 51.94 | 52.26 | 50.42 | 50.61 | 444,346 | -1.53(-2.93%) |
Feb 04, 2022 | 51.93 | 52.72 | 50.53 | 52.14 | 402,350 | -0.39(-0.74%) |
Feb 03, 2022 | 53.04 | 52.53 | 385,558 | -0.97(-1.81%) | ||
Feb 02, 2022 | 53.05 | 53.68 | 51.87 | 53.50 | 385,869 | +0.46(+0.87%) |
Feb 01, 2022 | 52.74 | 53.37 | 52.07 | 53.04 | 423,106 | +0.39(+0.74%) |
Jan 31, 2022 | 51.55 | 52.65 | 535,532 | +0.34(+0.65%) | ||
Jan 28, 2022 | 50.71 | 52.37 | 50.07 | 52.31 | 378,177 | +1.46(+2.87%) |
Jan 27, 2022 | 52.70 | 53.12 | 50.84 | 50.85 | 391,338 | -1.79(-3.40%) |
Jan 26, 2022 | 53.67 | 54.28 | 52.11 | 52.64 | 318,091 | -0.52(-0.98%) |
Jan 25, 2022 | 54.06 | 54.20 | 52.48 | 53.16 | 333,944 | -1.63(-2.97%) |
Jan 24, 2022 | 52.27 | 55.08 | 51.71 | 54.79 | 511,812 | +1.75(+3.30%) |
Jan 21, 2022 | 53.36 | 54.01 | 52.32 | 53.04 | 394,161 | -0.26(-0.49%) |
Jan 20, 2022 | 54.08 | 55.63 | 53.14 | 53.30 | 300,463 | -0.50(-0.93%) |
Jan 19, 2022 | 54.87 | 55.27 | 53.51 | 53.80 | 389,675 | -0.71(-1.30%) |
Jan 18, 2022 | 56.85 | 57.06 | 54.39 | 54.51 | 469,358 | -3.12(-5.41%) |
Jan 14, 2022 | 57.63 | 0 | +0.65(+1.14%) | |||
Jan 13, 2022 | 56.20 | 58.05 | 55.49 | 56.98 | 696,259 | +1.37(+2.46%) |
Jan 12, 2022 | 57.03 | 57.89 | 55.00 | 55.61 | 479,595 | -1.73(-3.02%) |
Jan 11, 2022 | 55.59 | 57.35 | 54.26 | 57.34 | 656,110 | +1.73(+3.11%) |
Jan 10, 2022 | 56.25 | 56.28 | 54.87 | 55.61 | 781,146 | -0.75(-1.33%) |
Jan 07, 2022 | 58.07 | 59.39 | 56.34 | 56.36 | 761,219 | -1.54(-2.66%) |
Jan 06, 2022 | 60.22 | 60.22 | 57.73 | 57.90 | 483,395 | -0.97(-1.65%) |
Jan 05, 2022 | 60.13 | 61.17 | 58.76 | 58.87 | 537,700 | -1.47(-2.44%) |
Jan 04, 2022 | 60.96 | 61.48 | 60.18 | 60.34 | 379,742 | +0.06(+0.10%) |