Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.85 | 63.60 | 62.19 | 63.59 | 779,999 | +1.03(+1.64%) |
Jan 30, 2023 | 62.46 | 62.90 | 62.12 | 62.56 | 442,738 | -0.14(-0.23%) |
Jan 27, 2023 | 63.00 | 63.48 | 62.38 | 62.70 | 320,028 | -0.22(-0.35%) |
Jan 26, 2023 | 63.69 | 63.89 | 62.40 | 62.92 | 178,713 | -0.80(-1.25%) |
Jan 25, 2023 | 62.75 | 64.17 | 62.75 | 63.72 | 210,114 | +0.68(+1.09%) |
Jan 24, 2023 | 63.19 | 63.19 | 62.06 | 63.03 | 216,869 | -0.17(-0.27%) |
Jan 23, 2023 | 62.79 | 63.90 | 62.46 | 63.20 | 216,639 | +0.36(+0.57%) |
Jan 20, 2023 | 63.20 | 63.20 | 60.93 | 62.84 | 1,021,762 | -0.06(-0.09%) |
Jan 19, 2023 | 62.00 | 62.93 | 61.80 | 62.90 | 359,333 | +0.50(+0.81%) |
Jan 18, 2023 | 63.20 | 63.50 | 62.06 | 62.40 | 291,281 | -0.41(-0.65%) |
Jan 17, 2023 | 62.72 | 63.03 | 62.26 | 62.81 | 376,997 | +0.09(+0.15%) |
Jan 13, 2023 | 63.31 | 63.31 | 62.38 | 62.71 | 362,523 | -0.60(-0.95%) |
Jan 12, 2023 | 63.12 | 63.64 | 62.80 | 63.31 | 393,480 | +0.66(+1.05%) |
Jan 11, 2023 | 62.26 | 62.96 | 62.08 | 62.65 | 1,097,618 | +0.16(+0.26%) |
Jan 10, 2023 | 61.45 | 62.54 | 61.45 | 62.49 | 300,869 | +0.90(+1.47%) |
Jan 09, 2023 | 61.43 | 62.53 | 61.35 | 61.59 | 414,318 | -0.32(-0.52%) |
Jan 06, 2023 | 60.09 | 62.07 | 60.06 | 61.91 | 512,482 | +2.19(+3.66%) |
Jan 05, 2023 | 60.88 | 61.43 | 59.27 | 59.73 | 389,262 | -1.43(-2.33%) |
Jan 04, 2023 | 59.23 | 61.28 | 59.12 | 61.15 | 576,340 | +2.46(+4.19%) |
Jan 03, 2023 | 59.40 | 59.63 | 57.71 | 58.69 | 303,307 | -0.09(-0.16%) |
Dec 30, 2022 | 59.29 | 59.46 | 58.57 | 58.79 | 370,149 | -0.63(-1.06%) |
Dec 29, 2022 | 59.66 | 60.45 | 59.41 | 59.41 | 323,086 | -0.06(-0.10%) |
Dec 28, 2022 | 59.01 | 59.74 | 58.99 | 59.47 | 310,693 | +0.39(+0.66%) |
Dec 27, 2022 | 59.15 | 59.15 | 58.06 | 59.08 | 235,863 | -0.02(-0.03%) |
Dec 23, 2022 | 58.45 | 59.84 | 58.45 | 59.10 | 510,481 | +0.56(+0.96%) |
Dec 22, 2022 | 59.33 | 59.33 | 56.54 | 58.54 | 688,583 | -1.30(-2.17%) |
Dec 21, 2022 | 59.46 | 60.83 | 59.40 | 59.84 | 625,139 | +0.67(+1.14%) |
Dec 20, 2022 | 59.66 | 60.17 | 59.01 | 59.17 | 575,600 | -0.62(-1.03%) |
Dec 19, 2022 | 60.52 | 61.03 | 59.53 | 59.78 | 622,373 | -0.72(-1.19%) |
Dec 16, 2022 | 60.91 | 60.91 | 58.64 | 60.51 | 2,453,304 | -1.23(-2.00%) |
Dec 15, 2022 | 67.58 | 67.58 | 60.80 | 61.74 | 2,410,391 | -6.00(-8.86%) |
Dec 14, 2022 | 67.45 | 69.30 | 67.18 | 67.75 | 500,664 | +0.29(+0.44%) |
Dec 13, 2022 | 68.88 | 69.73 | 67.22 | 67.45 | 814,125 | -0.51(-0.75%) |
Dec 12, 2022 | 67.59 | 68.24 | 66.77 | 67.96 | 462,804 | +0.83(+1.23%) |
Dec 09, 2022 | 66.43 | 68.02 | 66.23 | 67.14 | 375,629 | +0.48(+0.73%) |
Dec 08, 2022 | 65.53 | 67.20 | 64.79 | 66.65 | 630,512 | +0.97(+1.48%) |
Dec 07, 2022 | 65.61 | 66.52 | 65.14 | 65.68 | 361,856 | -0.02(-0.03%) |
Dec 06, 2022 | 65.28 | 66.05 | 64.39 | 65.70 | 467,643 | +0.12(+0.19%) |
Dec 05, 2022 | 64.54 | 65.64 | 64.14 | 65.58 | 353,095 | +1.04(+1.60%) |
Dec 02, 2022 | 63.37 | 64.99 | 62.85 | 64.54 | 427,878 | +0.63(+0.98%) |
Dec 01, 2022 | 64.95 | 66.13 | 63.55 | 63.92 | 571,329 | -1.12(-1.72%) |
Nov 30, 2022 | 64.52 | 65.11 | 60.94 | 65.04 | 1,474,749 | +0.53(+0.82%) |
Nov 29, 2022 | 64.52 | 64.89 | 63.87 | 64.51 | 376,528 | -0.23(-0.35%) |
Nov 28, 2022 | 65.96 | 66.06 | 64.52 | 64.73 | 531,525 | -1.78(-2.67%) |
Nov 25, 2022 | 67.77 | 67.91 | 66.50 | 66.51 | 206,507 | -0.39(-0.58%) |
Nov 23, 2022 | 66.14 | 67.11 | 65.68 | 66.90 | 363,690 | +0.70(+1.06%) |
Nov 22, 2022 | 65.55 | 66.94 | 65.37 | 66.20 | 712,919 | +1.16(+1.78%) |
Nov 21, 2022 | 63.43 | 65.60 | 63.31 | 65.04 | 786,361 | +1.58(+2.49%) |
Nov 18, 2022 | 62.02 | 63.59 | 61.28 | 63.46 | 481,698 | +2.32(+3.79%) |
Nov 17, 2022 | 61.51 | 61.57 | 59.95 | 61.14 | 337,485 | -0.87(-1.41%) |
Nov 16, 2022 | 61.97 | 62.67 | 61.49 | 62.02 | 359,241 | +0.01(+0.02%) |
Nov 15, 2022 | 61.22 | 62.59 | 60.94 | 62.01 | 681,457 | +1.80(+2.98%) |
Nov 14, 2022 | 62.29 | 62.58 | 60.16 | 60.21 | 521,573 | -2.33(-3.72%) |
Nov 11, 2022 | 61.66 | 62.85 | 61.23 | 62.54 | 983,177 | +0.88(+1.42%) |
Nov 10, 2022 | 61.50 | 61.70 | 59.14 | 61.66 | 759,779 | +1.36(+2.26%) |
Nov 09, 2022 | 63.72 | 64.58 | 60.08 | 60.30 | 782,878 | -3.18(-5.01%) |
Nov 08, 2022 | 64.70 | 65.76 | 62.80 | 63.48 | 1,521,381 | -1.56(-2.40%) |
Nov 07, 2022 | 66.30 | 66.30 | 63.34 | 65.04 | 806,525 | -1.18(-1.78%) |
Nov 04, 2022 | 66.25 | 66.89 | 65.58 | 66.22 | 967,058 | +0.26(+0.40%) |
Nov 03, 2022 | 66.33 | 66.52 | 65.20 | 65.96 | 730,754 | -1.30(-1.93%) |
Nov 02, 2022 | 68.34 | 70.06 | 67.23 | 67.26 | 686,651 | -1.08(-1.58%) |
Nov 01, 2022 | 68.98 | 69.56 | 67.87 | 68.34 | 407,291 | -0.43(-0.63%) |
Oct 31, 2022 | 69.43 | 69.94 | 68.60 | 68.77 | 461,967 | -0.77(-1.11%) |
Oct 28, 2022 | 67.81 | 69.60 | 67.81 | 69.54 | 358,760 | +1.73(+2.55%) |
Oct 27, 2022 | 66.82 | 68.50 | 66.82 | 67.81 | 527,467 | +1.45(+2.18%) |
Oct 26, 2022 | 67.08 | 67.39 | 65.95 | 66.36 | 331,870 | +0.12(+0.18%) |
Oct 25, 2022 | 64.83 | 66.36 | 64.54 | 66.24 | 325,330 | +1.52(+2.36%) |
Oct 24, 2022 | 66.42 | 67.14 | 64.45 | 64.71 | 590,943 | -1.50(-2.26%) |
Oct 21, 2022 | 65.33 | 66.66 | 65.15 | 66.21 | 400,344 | +0.45(+0.69%) |
Oct 20, 2022 | 67.66 | 67.66 | 65.66 | 65.76 | 372,571 | -1.77(-2.62%) |
Oct 19, 2022 | 67.44 | 67.82 | 67.03 | 67.53 | 393,563 | -0.25(-0.38%) |
Oct 18, 2022 | 66.65 | 67.78 | 66.65 | 67.78 | 384,637 | +1.58(+2.39%) |
Oct 17, 2022 | 64.98 | 66.80 | 64.98 | 66.20 | 634,836 | +1.49(+2.30%) |
Oct 14, 2022 | 65.02 | 65.18 | 64.00 | 64.71 | 466,779 | +0.11(+0.17%) |
Oct 13, 2022 | 62.97 | 65.20 | 62.86 | 64.60 | 565,085 | +1.38(+2.19%) |
Oct 12, 2022 | 64.11 | 64.36 | 62.94 | 63.22 | 1,431,806 | -0.88(-1.37%) |
Oct 11, 2022 | 63.09 | 65.15 | 62.65 | 64.09 | 701,092 | +0.88(+1.38%) |
Oct 10, 2022 | 64.02 | 64.89 | 63.10 | 63.22 | 562,576 | -0.81(-1.26%) |
Oct 07, 2022 | 65.13 | 65.28 | 63.42 | 64.03 | 641,786 | -0.71(-1.09%) |
Oct 06, 2022 | 65.46 | 65.46 | 63.70 | 64.73 | 349,981 | -1.04(-1.59%) |
Oct 05, 2022 | 66.43 | 66.53 | 64.01 | 65.78 | 472,182 | -1.55(-2.31%) |
Oct 04, 2022 | 66.85 | 67.97 | 66.68 | 67.33 | 554,143 | +0.56(+0.85%) |
Oct 03, 2022 | 66.79 | 68.22 | 65.94 | 66.77 | 420,039 | +1.12(+1.71%) |
Sep 30, 2022 | 67.06 | 67.10 | 65.56 | 65.65 | 448,644 | -1.56(-2.32%) |
Sep 29, 2022 | 69.41 | 69.41 | 66.43 | 67.21 | 386,241 | -2.67(-3.82%) |
Sep 28, 2022 | 69.98 | 70.55 | 68.87 | 69.88 | 352,685 | +0.56(+0.80%) |
Sep 27, 2022 | 70.72 | 71.53 | 69.22 | 69.33 | 302,774 | -1.17(-1.66%) |
Sep 26, 2022 | 71.85 | 72.30 | 69.85 | 70.49 | 359,254 | -1.69(-2.35%) |
Sep 23, 2022 | 73.41 | 73.59 | 71.47 | 72.19 | 337,878 | -1.92(-2.59%) |
Sep 22, 2022 | 73.88 | 75.42 | 73.35 | 74.11 | 598,896 | +0.08(+0.11%) |
Sep 21, 2022 | 76.13 | 76.56 | 74.01 | 74.02 | 411,448 | -1.68(-2.23%) |
Sep 20, 2022 | 76.54 | 76.62 | 74.82 | 75.71 | 476,625 | -1.26(-1.64%) |
Sep 19, 2022 | 76.22 | 76.98 | 75.86 | 76.97 | 267,169 | +0.52(+0.68%) |
Sep 16, 2022 | 76.14 | 76.56 | 75.47 | 76.45 | 1,615,315 | -0.13(-0.17%) |
Sep 15, 2022 | 77.17 | 77.40 | 75.92 | 76.58 | 667,862 | -0.88(-1.13%) |
Sep 14, 2022 | 76.37 | 77.57 | 76.37 | 77.46 | 521,162 | +0.94(+1.23%) |
Sep 13, 2022 | 76.69 | 77.54 | 76.27 | 76.52 | 939,551 | -0.99(-1.28%) |
Sep 12, 2022 | 77.70 | 78.11 | 77.01 | 77.50 | 640,363 | +0.21(+0.27%) |
Sep 09, 2022 | 78.30 | 78.68 | 77.19 | 77.30 | 495,618 | -0.28(-0.36%) |
Sep 08, 2022 | 76.94 | 78.16 | 75.77 | 77.58 | 1,309,584 | +0.63(+0.82%) |
Sep 07, 2022 | 75.42 | 77.84 | 75.42 | 76.95 | 626,112 | +1.60(+2.12%) |
Sep 06, 2022 | 75.53 | 76.07 | 74.93 | 75.35 | 929,391 | -0.25(-0.34%) |
Sep 02, 2022 | 74.42 | 76.02 | 73.76 | 75.60 | 1,022,203 | +0.87(+1.16%) |
Sep 01, 2022 | 73.05 | 75.00 | 72.94 | 74.74 | 742,602 | +1.47(+2.00%) |
Aug 31, 2022 | 73.03 | 73.79 | 72.71 | 73.27 | 554,223 | -0.38(-0.51%) |
Aug 30, 2022 | 75.31 | 75.46 | 73.34 | 73.65 | 286,745 | -1.39(-1.86%) |
Aug 29, 2022 | 74.14 | 75.44 | 73.58 | 75.04 | 208,049 | +0.30(+0.40%) |
Aug 26, 2022 | 76.23 | 76.23 | 74.63 | 74.74 | 307,366 | -1.47(-1.93%) |
Aug 25, 2022 | 75.39 | 76.22 | 75.06 | 76.21 | 168,832 | +0.77(+1.02%) |
Aug 24, 2022 | 74.41 | 75.58 | 74.00 | 75.43 | 422,213 | +1.34(+1.80%) |
Aug 23, 2022 | 74.21 | 74.66 | 73.38 | 74.10 | 446,991 | +0.06(+0.08%) |
Aug 22, 2022 | 75.02 | 75.74 | 73.92 | 74.04 | 477,382 | -1.60(-2.12%) |
Aug 19, 2022 | 74.79 | 76.05 | 74.59 | 75.64 | 1,028,942 | +0.85(+1.13%) |
Aug 18, 2022 | 74.72 | 75.53 | 74.50 | 74.79 | 511,958 | +0.08(+0.10%) |
Aug 17, 2022 | 75.94 | 76.33 | 74.16 | 74.72 | 702,213 | -0.58(-0.77%) |
Aug 16, 2022 | 73.57 | 75.67 | 73.57 | 75.30 | 399,801 | +1.27(+1.72%) |
Aug 15, 2022 | 72.62 | 74.14 | 72.27 | 74.03 | 535,798 | +1.20(+1.65%) |
Aug 12, 2022 | 71.06 | 73.04 | 71.06 | 72.83 | 943,907 | +2.33(+3.31%) |
Aug 11, 2022 | 70.52 | 71.88 | 70.48 | 70.49 | 501,426 | -0.16(-0.22%) |
Aug 10, 2022 | 72.34 | 72.35 | 69.70 | 70.65 | 748,672 | -2.55(-3.48%) |
Aug 09, 2022 | 72.57 | 73.46 | 72.27 | 73.20 | 600,676 | +0.72(+0.99%) |
Aug 08, 2022 | 71.24 | 72.64 | 71.24 | 72.48 | 605,721 | +1.24(+1.74%) |
Aug 05, 2022 | 70.32 | 71.31 | 70.07 | 71.24 | 818,911 | +0.51(+0.73%) |
Aug 04, 2022 | 70.62 | 71.90 | 70.44 | 70.73 | 945,187 | -0.07(-0.11%) |
Aug 03, 2022 | 72.10 | 72.70 | 69.24 | 70.80 | 2,040,879 | -10.71(-13.14%) |
Aug 02, 2022 | 82.24 | 82.42 | 81.43 | 81.51 | 215,610 | -0.66(-0.81%) |
Aug 01, 2022 | 80.91 | 82.32 | 80.12 | 82.17 | 349,012 | +1.00(+1.23%) |
Jul 29, 2022 | 81.82 | 82.52 | 81.15 | 81.17 | 507,019 | -0.76(-0.92%) |
Jul 28, 2022 | 80.74 | 82.07 | 80.39 | 81.93 | 401,546 | +2.05(+2.57%) |
Jul 27, 2022 | 79.61 | 80.07 | 78.44 | 79.87 | 357,480 | -0.49(-0.60%) |
Jul 26, 2022 | 79.47 | 80.72 | 79.11 | 80.36 | 330,766 | +1.14(+1.44%) |
Jul 25, 2022 | 78.88 | 79.89 | 78.80 | 79.22 | 505,331 | -0.23(-0.29%) |
Jul 22, 2022 | 79.16 | 79.45 | 78.44 | 79.45 | 375,807 | +0.82(+1.04%) |
Jul 21, 2022 | 77.34 | 78.69 | 76.68 | 78.63 | 420,559 | +0.35(+0.44%) |
Jul 20, 2022 | 79.62 | 79.62 | 77.83 | 78.29 | 292,654 | -1.33(-1.66%) |
Jul 19, 2022 | 79.26 | 80.35 | 79.19 | 79.61 | 292,612 | +0.49(+0.63%) |
Jul 18, 2022 | 80.10 | 80.27 | 79.08 | 79.12 | 330,801 | -0.64(-0.81%) |
Jul 15, 2022 | 80.84 | 80.93 | 79.22 | 79.76 | 381,096 | -0.16(-0.20%) |
Jul 14, 2022 | 79.26 | 80.23 | 79.26 | 79.92 | 257,487 | -0.49(-0.62%) |
Jul 13, 2022 | 79.01 | 80.89 | 78.99 | 80.42 | 256,112 | +0.78(+0.98%) |
Jul 12, 2022 | 80.42 | 80.88 | 79.01 | 79.63 | 776,471 | -1.23(-1.52%) |
Jul 11, 2022 | 80.45 | 81.34 | 80.21 | 80.86 | 141,220 | +0.27(+0.34%) |
Jul 08, 2022 | 81.03 | 81.31 | 80.27 | 80.59 | 326,635 | -0.05(-0.06%) |
Jul 07, 2022 | 81.40 | 81.69 | 80.15 | 80.64 | 312,995 | -0.07(-0.09%) |
Jul 06, 2022 | 79.86 | 81.68 | 79.54 | 80.71 | 310,360 | +0.64(+0.80%) |
Jul 05, 2022 | 81.94 | 81.94 | 79.24 | 80.07 | 442,511 | -2.07(-2.52%) |
Jul 01, 2022 | 81.28 | 82.14 | 79.64 | 82.14 | 473,524 | +0.86(+1.06%) |
Jun 30, 2022 | 79.67 | 81.39 | 79.67 | 81.28 | 339,116 | +0.88(+1.09%) |
Jun 29, 2022 | 81.72 | 82.14 | 80.18 | 80.41 | 439,837 | -1.23(-1.51%) |
Jun 28, 2022 | 83.78 | 83.98 | 81.51 | 81.64 | 387,669 | -1.92(-2.30%) |
Jun 27, 2022 | 82.90 | 83.80 | 82.25 | 83.56 | 413,017 | +1.35(+1.65%) |
Jun 24, 2022 | 81.21 | 82.70 | 80.75 | 82.21 | 882,788 | +1.28(+1.58%) |
Jun 23, 2022 | 79.55 | 81.08 | 79.55 | 80.93 | 411,765 | +1.65(+2.08%) |
Jun 22, 2022 | 78.11 | 79.72 | 77.48 | 79.28 | 350,879 | +0.39(+0.50%) |
Jun 21, 2022 | 77.27 | 79.03 | 76.55 | 78.88 | 439,515 | +1.89(+2.45%) |
Jun 17, 2022 | 79.11 | 79.11 | 76.59 | 77.00 | 979,609 | -1.41(-1.80%) |
Jun 16, 2022 | 79.73 | 80.08 | 78.14 | 78.41 | 692,329 | -2.16(-2.68%) |
Jun 15, 2022 | 81.66 | 82.33 | 79.63 | 80.56 | 880,595 | -0.68(-0.84%) |
Jun 14, 2022 | 81.96 | 82.57 | 80.01 | 81.25 | 636,636 | -1.06(-1.29%) |
Jun 13, 2022 | 84.70 | 85.44 | 81.86 | 82.31 | 651,688 | -3.46(-4.04%) |
Jun 10, 2022 | 84.15 | 86.35 | 84.01 | 85.77 | 231,398 | +0.22(+0.26%) |
Jun 09, 2022 | 86.82 | 87.53 | 85.09 | 85.55 | 333,495 | -0.52(-0.61%) |
Jun 08, 2022 | 86.72 | 86.93 | 85.38 | 86.07 | 334,924 | -1.20(-1.38%) |
Jun 07, 2022 | 87.19 | 87.80 | 86.44 | 87.28 | 322,327 | +0.23(+0.27%) |
Jun 06, 2022 | 88.67 | 88.67 | 86.73 | 87.04 | 228,879 | -0.53(-0.61%) |
Jun 03, 2022 | 87.57 | 88.00 | 86.81 | 87.57 | 254,192 | -0.06(-0.06%) |
Jun 02, 2022 | 87.26 | 87.63 | 84.79 | 87.63 | 402,315 | +0.73(+0.84%) |
Jun 01, 2022 | 87.23 | 87.64 | 85.90 | 86.90 | 413,710 | -0.03(-0.03%) |
May 31, 2022 | 87.18 | 87.27 | 86.22 | 86.93 | 525,602 | -0.92(-1.05%) |
May 27, 2022 | 86.65 | 89.25 | 86.65 | 87.85 | 748,794 | +0.68(+0.78%) |
May 26, 2022 | 87.22 | 87.51 | 86.67 | 87.17 | 641,582 | +0.27(+0.31%) |
May 25, 2022 | 87.76 | 87.84 | 86.59 | 86.90 | 378,213 | -0.97(-1.10%) |
May 24, 2022 | 86.80 | 88.18 | 85.11 | 87.87 | 378,098 | +1.17(+1.35%) |
May 23, 2022 | 88.30 | 88.80 | 86.01 | 86.71 | 410,907 | -1.01(-1.15%) |
May 20, 2022 | 86.06 | 87.85 | 84.39 | 87.71 | 571,171 | +1.77(+2.06%) |
May 19, 2022 | 85.08 | 86.35 | 84.48 | 85.94 | 535,149 | +0.35(+0.40%) |
May 18, 2022 | 88.13 | 88.13 | 85.45 | 85.60 | 825,935 | -1.44(-1.65%) |
May 17, 2022 | 85.83 | 88.43 | 85.46 | 87.03 | 1,018,996 | +1.30(+1.51%) |
May 16, 2022 | 85.23 | 85.88 | 84.85 | 85.74 | 909,533 | +0.64(+0.76%) |
May 13, 2022 | 85.05 | 86.22 | 84.01 | 85.09 | 804,132 | -0.35(-0.42%) |
May 12, 2022 | 84.24 | 85.57 | 83.42 | 85.45 | 901,769 | +1.35(+1.61%) |
May 11, 2022 | 83.79 | 85.71 | 82.96 | 84.09 | 1,353,803 | +0.80(+0.96%) |
May 10, 2022 | 84.26 | 84.82 | 82.24 | 83.30 | 610,832 | -0.81(-0.96%) |
May 09, 2022 | 81.69 | 85.28 | 81.31 | 84.10 | 905,006 | +2.83(+3.48%) |
May 06, 2022 | 80.99 | 81.34 | 79.59 | 81.27 | 504,276 | +0.28(+0.34%) |
May 05, 2022 | 82.16 | 82.97 | 80.66 | 81.00 | 554,241 | -1.28(-1.56%) |
May 04, 2022 | 80.70 | 82.60 | 80.20 | 82.28 | 640,207 | +1.60(+1.99%) |
May 03, 2022 | 80.97 | 81.74 | 80.39 | 80.67 | 409,986 | -0.11(-0.14%) |
May 02, 2022 | 82.66 | 82.66 | 79.50 | 80.78 | 840,528 | -0.91(-1.11%) |
Apr 29, 2022 | 82.29 | 82.86 | 80.50 | 81.69 | 1,002,549 | -0.17(-0.20%) |
Apr 28, 2022 | 82.63 | 82.63 | 80.09 | 81.86 | 618,982 | -0.30(-0.36%) |
Apr 27, 2022 | 81.82 | 83.35 | 81.61 | 82.16 | 781,926 | +0.33(+0.41%) |
Apr 26, 2022 | 82.46 | 82.70 | 81.40 | 81.82 | 557,515 | -1.30(-1.56%) |
Apr 25, 2022 | 83.44 | 83.68 | 81.98 | 83.12 | 702,880 | -0.57(-0.68%) |
Apr 22, 2022 | 82.11 | 83.92 | 80.22 | 83.68 | 639,360 | +1.63(+1.99%) |
Apr 21, 2022 | 84.08 | 84.10 | 82.05 | 82.05 | 888,152 | -1.16(-1.39%) |
Apr 20, 2022 | 82.07 | 84.08 | 82.07 | 83.21 | 787,618 | +1.16(+1.41%) |
Apr 19, 2022 | 82.64 | 83.58 | 81.92 | 82.05 | 763,233 | +0.26(+0.32%) |
Apr 18, 2022 | 78.85 | 84.09 | 78.85 | 81.79 | 1,465,647 | +4.38(+5.65%) |
Apr 14, 2022 | 76.80 | 77.80 | 76.32 | 77.42 | 585,512 | +0.93(+1.21%) |
Apr 13, 2022 | 75.10 | 77.19 | 74.74 | 76.49 | 907,202 | +1.39(+1.85%) |
Apr 12, 2022 | 72.91 | 75.16 | 72.49 | 75.10 | 745,122 | +2.14(+2.94%) |
Apr 11, 2022 | 72.29 | 73.25 | 70.78 | 72.96 | 395,199 | +0.69(+0.95%) |
Apr 08, 2022 | 72.73 | 73.14 | 71.90 | 72.27 | 201,133 | -0.36(-0.50%) |
Apr 07, 2022 | 74.14 | 74.14 | 72.36 | 72.63 | 407,588 | -1.20(-1.62%) |
Apr 06, 2022 | 73.75 | 74.02 | 72.27 | 73.83 | 374,762 | +0.36(+0.49%) |
Apr 05, 2022 | 74.60 | 75.18 | 73.34 | 73.47 | 360,324 | -1.38(-1.85%) |
Apr 04, 2022 | 73.90 | 75.15 | 72.42 | 74.85 | 954,965 | +0.64(+0.86%) |
Apr 01, 2022 | 72.50 | 74.36 | 72.40 | 74.21 | 794,552 | +1.62(+2.24%) |
Mar 31, 2022 | 73.25 | 74.20 | 72.14 | 72.59 | 1,932,461 | -0.67(-0.91%) |
Mar 30, 2022 | 74.32 | 74.99 | 72.60 | 73.25 | 2,677,004 | +0.47(+0.65%) |
Mar 29, 2022 | 73.69 | 73.88 | 71.95 | 72.78 | 4,530,358 | -0.75(-1.02%) |
Mar 28, 2022 | 72.79 | 73.98 | 72.11 | 73.53 | 264,729 | +0.20(+0.28%) |
Mar 25, 2022 | 72.55 | 73.79 | 72.44 | 73.33 | 446,038 | +0.95(+1.32%) |
Mar 24, 2022 | 70.93 | 72.37 | 70.81 | 72.37 | 361,926 | +1.52(+2.15%) |
Mar 23, 2022 | 71.85 | 72.44 | 70.54 | 70.85 | 360,284 | +0.19(+0.28%) |
Mar 22, 2022 | 72.32 | 72.32 | 70.60 | 70.66 | 319,646 | -1.80(-2.48%) |
Mar 21, 2022 | 72.41 | 74.56 | 72.07 | 72.46 | 451,950 | -0.43(-0.59%) |
Mar 18, 2022 | 71.72 | 73.42 | 70.37 | 72.88 | 708,317 | +1.95(+2.74%) |
Mar 17, 2022 | 71.88 | 73.17 | 70.65 | 70.94 | 273,215 | -1.33(-1.83%) |
Mar 16, 2022 | 70.97 | 72.53 | 70.14 | 72.26 | 269,928 | +0.91(+1.27%) |
Mar 15, 2022 | 71.40 | 71.94 | 69.66 | 71.35 | 366,708 | -0.42(-0.58%) |
Mar 14, 2022 | 68.33 | 71.95 | 67.69 | 71.77 | 872,966 | +4.47(+6.64%) |
Mar 11, 2022 | 67.26 | 67.43 | 66.24 | 67.30 | 190,080 | +0.26(+0.39%) |
Mar 10, 2022 | 65.23 | 67.47 | 65.23 | 67.04 | 253,510 | +1.45(+2.21%) |
Mar 09, 2022 | 67.86 | 67.89 | 65.57 | 65.60 | 285,636 | -1.53(-2.28%) |
Mar 08, 2022 | 68.76 | 69.07 | 66.10 | 67.13 | 240,405 | -1.76(-2.56%) |
Mar 07, 2022 | 68.75 | 69.24 | 67.71 | 68.89 | 393,896 | +0.62(+0.91%) |
Mar 04, 2022 | 66.56 | 68.32 | 65.72 | 68.27 | 376,641 | +1.72(+2.58%) |
Mar 03, 2022 | 67.49 | 67.96 | 65.82 | 66.55 | 268,813 | -0.75(-1.12%) |
Mar 02, 2022 | 63.53 | 70.71 | 63.52 | 67.30 | 816,744 | +2.78(+4.31%) |
Mar 01, 2022 | 65.75 | 66.51 | 63.10 | 64.52 | 651,153 | -1.25(-1.90%) |
Feb 28, 2022 | 63.30 | 65.99 | 63.30 | 65.77 | 487,501 | +1.80(+2.81%) |
Feb 25, 2022 | 62.55 | 64.08 | 62.54 | 63.97 | 223,238 | +1.54(+2.47%) |
Feb 24, 2022 | 60.82 | 62.55 | 59.84 | 62.43 | 291,415 | +1.84(+3.03%) |
Feb 23, 2022 | 61.28 | 61.65 | 60.36 | 60.60 | 193,901 | -0.27(-0.44%) |
Feb 22, 2022 | 61.19 | 61.53 | 60.26 | 60.87 | 205,631 | -0.04(-0.06%) |
Feb 18, 2022 | 60.90 | 0 | -0.57(-0.92%) | |||
Feb 17, 2022 | 60.83 | 61.81 | 60.29 | 61.47 | 224,621 | +0.16(+0.26%) |
Feb 16, 2022 | 60.44 | 61.65 | 59.82 | 61.31 | 279,574 | +0.84(+1.40%) |
Feb 15, 2022 | 61.06 | 61.65 | 60.28 | 60.47 | 171,313 | -0.28(-0.46%) |
Feb 14, 2022 | 62.07 | 62.10 | 59.71 | 60.75 | 274,748 | -0.80(-1.30%) |
Feb 11, 2022 | 61.78 | 63.34 | 60.14 | 61.55 | 442,628 | +0.04(+0.06%) |
Feb 10, 2022 | 61.10 | 62.10 | 60.97 | 61.51 | 482,787 | -0.26(-0.42%) |
Feb 09, 2022 | 61.92 | 62.30 | 61.06 | 61.77 | 173,041 | +0.39(+0.63%) |
Feb 08, 2022 | 60.93 | 61.73 | 60.28 | 61.38 | 183,727 | +0.70(+1.15%) |
Feb 07, 2022 | 60.90 | 62.21 | 60.57 | 60.69 | 293,664 | -0.62(-1.00%) |
Feb 04, 2022 | 61.27 | 61.87 | 60.31 | 61.30 | 165,722 | -0.21(-0.34%) |
Feb 03, 2022 | 61.86 | 61.27 | 61.51 | 159,432 | -0.13(-0.21%) | |
Feb 02, 2022 | 62.12 | 62.34 | 61.51 | 61.64 | 199,794 | -0.97(-1.56%) |