Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 62.34 | 63.08 | 61.68 | 63.07 | 786,428 | +1.02(+1.64%) |
Jan 30, 2023 | 61.95 | 62.39 | 61.61 | 62.05 | 446,388 | -0.14(-0.23%) |
Jan 27, 2023 | 62.48 | 62.96 | 61.87 | 62.19 | 322,665 | -0.22(-0.35%) |
Jan 26, 2023 | 63.17 | 63.37 | 61.89 | 62.41 | 180,186 | -0.79(-1.25%) |
Jan 25, 2023 | 62.24 | 63.65 | 62.24 | 63.20 | 211,846 | +0.68(+1.09%) |
Jan 24, 2023 | 62.67 | 62.67 | 61.55 | 62.52 | 218,657 | -0.17(-0.27%) |
Jan 23, 2023 | 62.27 | 63.38 | 61.95 | 62.69 | 218,424 | +0.36(+0.57%) |
Jan 20, 2023 | 62.69 | 62.69 | 60.44 | 62.33 | 1,030,184 | -0.06(-0.09%) |
Jan 19, 2023 | 61.49 | 62.42 | 61.29 | 62.39 | 362,295 | +0.50(+0.81%) |
Jan 18, 2023 | 62.68 | 62.98 | 61.56 | 61.89 | 293,682 | -0.41(-0.65%) |
Jan 17, 2023 | 62.21 | 62.52 | 61.76 | 62.29 | 380,104 | +0.09(+0.15%) |
Jan 13, 2023 | 62.79 | 62.79 | 61.87 | 62.20 | 365,512 | -0.59(-0.95%) |
Jan 12, 2023 | 62.60 | 63.12 | 62.28 | 62.79 | 396,723 | +0.65(+1.05%) |
Jan 11, 2023 | 61.76 | 62.44 | 61.58 | 62.14 | 1,106,666 | +0.16(+0.26%) |
Jan 10, 2023 | 60.95 | 62.02 | 60.95 | 61.98 | 303,349 | +0.90(+1.47%) |
Jan 09, 2023 | 60.93 | 62.02 | 60.85 | 61.09 | 417,733 | -0.32(-0.52%) |
Jan 06, 2023 | 59.60 | 61.57 | 59.57 | 61.41 | 516,706 | +2.17(+3.66%) |
Jan 05, 2023 | 60.38 | 60.93 | 58.79 | 59.24 | 392,470 | -1.41(-2.33%) |
Jan 04, 2023 | 58.75 | 60.78 | 58.64 | 60.65 | 581,091 | +2.44(+4.19%) |
Jan 03, 2023 | 58.92 | 59.15 | 57.24 | 58.21 | 305,807 | -0.09(-0.16%) |
Dec 30, 2022 | 58.81 | 58.98 | 58.09 | 58.31 | 373,199 | -0.62(-1.06%) |
Dec 29, 2022 | 59.17 | 59.96 | 58.93 | 58.93 | 325,750 | -0.06(-0.10%) |
Dec 28, 2022 | 58.52 | 59.25 | 58.51 | 58.99 | 313,254 | +0.39(+0.66%) |
Dec 27, 2022 | 58.66 | 58.66 | 57.58 | 58.60 | 237,807 | -0.02(-0.03%) |
Dec 23, 2022 | 57.97 | 59.35 | 57.97 | 58.62 | 514,689 | +0.56(+0.96%) |
Dec 22, 2022 | 58.84 | 58.84 | 56.07 | 58.06 | 694,259 | -1.29(-2.17%) |
Dec 21, 2022 | 58.98 | 60.34 | 58.92 | 59.35 | 630,292 | +0.67(+1.14%) |
Dec 20, 2022 | 59.17 | 59.68 | 58.52 | 58.68 | 580,345 | -0.61(-1.03%) |
Dec 19, 2022 | 60.02 | 60.53 | 59.04 | 59.30 | 627,503 | -0.72(-1.19%) |
Dec 16, 2022 | 60.41 | 60.41 | 58.17 | 60.01 | 2,473,525 | -1.22(-2.00%) |
Dec 15, 2022 | 67.03 | 67.03 | 60.30 | 61.24 | 2,430,259 | -5.96(-8.86%) |
Dec 14, 2022 | 66.90 | 68.74 | 66.63 | 67.19 | 504,791 | +0.29(+0.44%) |
Dec 13, 2022 | 68.31 | 69.16 | 66.67 | 66.90 | 820,836 | -0.51(-0.75%) |
Dec 12, 2022 | 67.04 | 67.68 | 66.22 | 67.41 | 466,619 | +0.82(+1.23%) |
Dec 09, 2022 | 65.88 | 67.47 | 65.68 | 66.59 | 378,726 | +0.48(+0.73%) |
Dec 08, 2022 | 65.00 | 66.65 | 64.26 | 66.11 | 635,709 | +0.96(+1.48%) |
Dec 07, 2022 | 65.07 | 65.98 | 64.61 | 65.15 | 364,839 | -0.02(-0.03%) |
Dec 06, 2022 | 64.74 | 65.51 | 63.87 | 65.17 | 471,498 | +0.12(+0.19%) |
Dec 05, 2022 | 64.02 | 65.10 | 63.61 | 65.04 | 356,006 | +1.03(+1.60%) |
Dec 02, 2022 | 62.85 | 64.46 | 62.34 | 64.02 | 431,404 | +0.62(+0.98%) |
Dec 01, 2022 | 64.42 | 65.59 | 63.03 | 63.40 | 576,038 | -1.11(-1.72%) |
Nov 30, 2022 | 63.99 | 64.57 | 60.45 | 64.51 | 1,486,905 | +0.53(+0.82%) |
Nov 29, 2022 | 63.99 | 64.36 | 63.35 | 63.98 | 379,632 | -0.23(-0.35%) |
Nov 28, 2022 | 65.42 | 65.52 | 63.99 | 64.21 | 535,906 | -1.76(-2.67%) |
Nov 25, 2022 | 67.21 | 67.35 | 65.96 | 65.97 | 208,209 | -0.39(-0.58%) |
Nov 23, 2022 | 65.60 | 66.56 | 65.15 | 66.35 | 366,687 | +0.70(+1.06%) |
Nov 22, 2022 | 65.02 | 66.39 | 64.84 | 65.66 | 718,795 | +1.15(+1.78%) |
Nov 21, 2022 | 62.91 | 65.06 | 62.79 | 64.51 | 792,842 | +1.56(+2.49%) |
Nov 18, 2022 | 61.51 | 63.07 | 60.78 | 62.94 | 485,669 | +2.30(+3.79%) |
Nov 17, 2022 | 61.01 | 61.07 | 59.46 | 60.64 | 340,267 | -0.87(-1.41%) |
Nov 16, 2022 | 61.46 | 62.16 | 60.98 | 61.51 | 362,202 | +0.01(+0.02%) |
Nov 15, 2022 | 60.72 | 62.08 | 60.45 | 61.50 | 687,074 | +1.78(+2.98%) |
Nov 14, 2022 | 61.78 | 62.07 | 59.67 | 59.72 | 525,872 | -2.31(-3.72%) |
Nov 11, 2022 | 61.16 | 62.34 | 60.73 | 62.03 | 991,281 | +0.87(+1.42%) |
Nov 10, 2022 | 60.99 | 61.20 | 58.66 | 61.16 | 766,041 | +1.35(+2.26%) |
Nov 09, 2022 | 63.20 | 64.05 | 59.59 | 59.81 | 789,331 | -3.16(-5.01%) |
Nov 08, 2022 | 64.18 | 65.22 | 62.29 | 62.96 | 1,533,921 | -1.55(-2.40%) |
Nov 07, 2022 | 65.75 | 65.75 | 62.82 | 64.51 | 813,173 | -1.17(-1.78%) |
Nov 04, 2022 | 65.71 | 66.35 | 65.04 | 65.68 | 975,029 | +0.26(+0.40%) |
Nov 03, 2022 | 65.79 | 65.98 | 64.67 | 65.42 | 736,777 | -1.29(-1.93%) |
Nov 02, 2022 | 67.78 | 69.49 | 66.68 | 66.71 | 692,311 | -1.07(-1.58%) |
Nov 01, 2022 | 68.41 | 68.99 | 67.31 | 67.78 | 410,648 | -0.43(-0.63%) |
Oct 31, 2022 | 68.86 | 69.37 | 68.04 | 68.21 | 465,775 | -0.77(-1.11%) |
Oct 28, 2022 | 67.26 | 69.03 | 67.26 | 68.97 | 361,718 | +1.72(+2.55%) |
Oct 27, 2022 | 66.28 | 67.94 | 66.28 | 67.26 | 531,815 | +1.44(+2.18%) |
Oct 26, 2022 | 66.53 | 66.84 | 65.41 | 65.82 | 334,606 | +0.12(+0.18%) |
Oct 25, 2022 | 64.30 | 65.81 | 64.02 | 65.70 | 328,012 | +1.51(+2.36%) |
Oct 24, 2022 | 65.87 | 66.59 | 63.92 | 64.19 | 595,814 | -1.48(-2.26%) |
Oct 21, 2022 | 64.79 | 66.12 | 64.62 | 65.67 | 403,644 | +0.45(+0.69%) |
Oct 20, 2022 | 67.11 | 67.11 | 65.13 | 65.22 | 375,642 | -1.75(-2.62%) |
Oct 19, 2022 | 66.89 | 67.26 | 66.48 | 66.98 | 396,807 | -0.25(-0.37%) |
Oct 18, 2022 | 66.11 | 67.23 | 66.11 | 67.23 | 387,807 | +1.57(+2.39%) |
Oct 17, 2022 | 64.45 | 66.26 | 64.45 | 65.66 | 640,069 | +1.47(+2.30%) |
Oct 14, 2022 | 64.48 | 64.64 | 63.48 | 64.19 | 470,627 | +0.11(+0.17%) |
Oct 13, 2022 | 62.46 | 64.67 | 62.35 | 64.07 | 569,743 | +1.37(+2.19%) |
Oct 12, 2022 | 63.59 | 63.83 | 62.43 | 62.70 | 1,443,607 | -0.87(-1.37%) |
Oct 11, 2022 | 62.57 | 64.61 | 62.14 | 63.57 | 706,870 | +0.87(+1.38%) |
Oct 10, 2022 | 63.49 | 64.36 | 62.58 | 62.70 | 567,213 | -0.80(-1.26%) |
Oct 07, 2022 | 64.60 | 64.75 | 62.90 | 63.50 | 647,076 | -0.70(-1.09%) |
Oct 06, 2022 | 64.92 | 64.92 | 63.18 | 64.20 | 352,866 | -1.04(-1.59%) |
Oct 05, 2022 | 65.88 | 65.98 | 63.48 | 65.24 | 476,074 | -1.54(-2.31%) |
Oct 04, 2022 | 66.30 | 67.41 | 66.14 | 66.78 | 558,710 | +0.56(+0.85%) |
Oct 03, 2022 | 66.25 | 67.66 | 65.40 | 66.22 | 423,501 | +1.11(+1.71%) |
Sep 30, 2022 | 66.51 | 66.56 | 65.03 | 65.11 | 452,342 | -1.55(-2.32%) |
Sep 29, 2022 | 68.84 | 68.84 | 65.88 | 66.66 | 389,425 | -2.65(-3.83%) |
Sep 28, 2022 | 69.40 | 69.98 | 68.31 | 69.31 | 355,592 | +0.55(+0.80%) |
Sep 27, 2022 | 70.14 | 70.94 | 68.66 | 68.76 | 305,270 | -1.16(-1.66%) |
Sep 26, 2022 | 71.26 | 71.71 | 69.28 | 69.92 | 362,216 | -1.68(-2.35%) |
Sep 23, 2022 | 72.81 | 72.99 | 70.89 | 71.60 | 340,663 | -1.90(-2.59%) |
Sep 22, 2022 | 73.28 | 74.81 | 72.75 | 73.50 | 603,833 | +0.08(+0.11%) |
Sep 21, 2022 | 75.51 | 75.94 | 73.41 | 73.42 | 414,839 | -1.67(-2.23%) |
Sep 20, 2022 | 75.92 | 76.00 | 74.21 | 75.09 | 480,553 | -1.25(-1.64%) |
Sep 19, 2022 | 75.60 | 76.35 | 75.24 | 76.34 | 269,371 | +0.51(+0.68%) |
Sep 16, 2022 | 75.52 | 75.94 | 74.85 | 75.83 | 1,628,629 | -0.13(-0.17%) |
Sep 15, 2022 | 76.53 | 76.77 | 75.30 | 75.96 | 673,367 | -0.87(-1.13%) |
Sep 14, 2022 | 75.74 | 76.94 | 75.74 | 76.82 | 525,458 | +0.93(+1.23%) |
Sep 13, 2022 | 76.07 | 76.91 | 75.65 | 75.89 | 947,295 | -0.98(-1.27%) |
Sep 12, 2022 | 77.07 | 77.47 | 76.38 | 76.87 | 645,641 | +0.21(+0.27%) |
Sep 09, 2022 | 77.66 | 78.04 | 76.56 | 76.67 | 499,703 | -0.28(-0.36%) |
Sep 08, 2022 | 76.31 | 77.52 | 75.15 | 76.95 | 1,320,378 | +0.63(+0.82%) |
Sep 07, 2022 | 74.81 | 77.21 | 74.81 | 76.32 | 631,272 | +1.59(+2.12%) |
Sep 06, 2022 | 74.91 | 75.45 | 74.31 | 74.73 | 937,052 | -0.25(-0.34%) |
Sep 02, 2022 | 73.81 | 75.40 | 73.16 | 74.99 | 1,030,629 | +0.86(+1.16%) |
Sep 01, 2022 | 72.46 | 74.39 | 72.34 | 74.13 | 748,723 | +1.46(+2.00%) |
Aug 31, 2022 | 72.44 | 73.18 | 72.12 | 72.67 | 558,791 | -0.37(-0.51%) |
Aug 30, 2022 | 74.70 | 74.84 | 72.74 | 73.04 | 289,108 | -1.38(-1.86%) |
Aug 29, 2022 | 73.53 | 74.83 | 72.98 | 74.43 | 209,764 | +0.30(+0.40%) |
Aug 26, 2022 | 75.61 | 75.61 | 74.02 | 74.13 | 309,900 | -1.46(-1.93%) |
Aug 25, 2022 | 74.77 | 75.60 | 74.45 | 75.58 | 170,223 | +0.77(+1.02%) |
Aug 24, 2022 | 73.80 | 74.96 | 73.40 | 74.82 | 425,693 | +1.33(+1.80%) |
Aug 23, 2022 | 73.60 | 74.05 | 72.78 | 73.49 | 450,675 | +0.06(+0.08%) |
Aug 22, 2022 | 74.41 | 75.12 | 73.31 | 73.44 | 481,317 | -1.59(-2.12%) |
Aug 19, 2022 | 74.18 | 75.42 | 73.98 | 75.02 | 1,037,423 | +0.84(+1.13%) |
Aug 18, 2022 | 74.11 | 74.91 | 73.89 | 74.18 | 516,178 | +0.07(+0.10%) |
Aug 17, 2022 | 75.32 | 75.70 | 73.55 | 74.11 | 708,001 | -0.58(-0.77%) |
Aug 16, 2022 | 72.97 | 75.06 | 72.97 | 74.69 | 403,097 | +1.26(+1.72%) |
Aug 15, 2022 | 72.03 | 73.54 | 71.68 | 73.43 | 540,214 | +1.19(+1.65%) |
Aug 12, 2022 | 70.48 | 72.45 | 70.48 | 72.23 | 951,687 | +2.31(+3.31%) |
Aug 11, 2022 | 69.94 | 71.30 | 69.91 | 69.92 | 505,559 | -0.16(-0.22%) |
Aug 10, 2022 | 71.75 | 71.75 | 69.13 | 70.07 | 754,843 | -2.53(-3.48%) |
Aug 09, 2022 | 71.98 | 72.86 | 71.68 | 72.60 | 605,627 | +0.71(+0.99%) |
Aug 08, 2022 | 70.66 | 72.05 | 70.66 | 71.89 | 610,714 | +1.23(+1.74%) |
Aug 05, 2022 | 69.74 | 70.73 | 69.50 | 70.66 | 825,661 | +0.51(+0.73%) |
Aug 04, 2022 | 70.05 | 71.31 | 69.86 | 70.15 | 952,977 | -0.07(-0.11%) |
Aug 03, 2022 | 71.51 | 72.11 | 68.68 | 70.22 | 2,057,700 | -10.62(-13.14%) |
Aug 02, 2022 | 81.57 | 81.74 | 80.77 | 80.84 | 217,387 | -0.66(-0.81%) |
Aug 01, 2022 | 80.25 | 81.65 | 79.46 | 81.50 | 351,888 | +0.99(+1.23%) |
Jul 29, 2022 | 81.15 | 81.84 | 80.49 | 80.51 | 511,198 | -0.75(-0.92%) |
Jul 28, 2022 | 80.08 | 81.40 | 79.73 | 81.26 | 404,855 | +2.04(+2.57%) |
Jul 27, 2022 | 78.96 | 79.42 | 77.80 | 79.22 | 360,427 | -0.48(-0.60%) |
Jul 26, 2022 | 78.82 | 80.06 | 78.47 | 79.70 | 333,492 | +1.13(+1.44%) |
Jul 25, 2022 | 78.24 | 79.24 | 78.15 | 78.57 | 509,497 | -0.23(-0.29%) |
Jul 22, 2022 | 78.52 | 78.80 | 77.80 | 78.80 | 378,905 | +0.81(+1.04%) |
Jul 21, 2022 | 76.71 | 78.05 | 76.05 | 77.99 | 424,026 | +0.34(+0.44%) |
Jul 20, 2022 | 78.97 | 78.97 | 77.19 | 77.65 | 295,066 | -1.31(-1.66%) |
Jul 19, 2022 | 78.61 | 79.69 | 78.55 | 78.96 | 295,024 | +0.49(+0.63%) |
Jul 18, 2022 | 79.44 | 79.61 | 78.43 | 78.47 | 333,528 | -0.64(-0.81%) |
Jul 15, 2022 | 80.17 | 80.27 | 78.57 | 79.11 | 384,238 | -0.16(-0.20%) |
Jul 14, 2022 | 78.61 | 79.58 | 78.61 | 79.27 | 259,609 | -0.49(-0.62%) |
Jul 13, 2022 | 78.36 | 80.23 | 78.34 | 79.76 | 258,223 | +0.78(+0.98%) |
Jul 12, 2022 | 79.76 | 80.22 | 78.36 | 78.98 | 782,871 | -1.22(-1.52%) |
Jul 11, 2022 | 79.79 | 80.67 | 79.56 | 80.20 | 142,384 | +0.27(+0.34%) |
Jul 08, 2022 | 80.37 | 80.65 | 79.61 | 79.93 | 329,327 | -0.05(-0.06%) |
Jul 07, 2022 | 80.73 | 81.03 | 79.50 | 79.98 | 315,575 | -0.07(-0.09%) |
Jul 06, 2022 | 79.20 | 81.02 | 78.89 | 80.05 | 312,918 | +0.64(+0.80%) |
Jul 05, 2022 | 81.27 | 81.27 | 78.59 | 79.42 | 446,158 | -2.06(-2.52%) |
Jul 01, 2022 | 80.62 | 81.47 | 78.99 | 81.47 | 477,427 | +0.85(+1.06%) |
Jun 30, 2022 | 79.02 | 80.72 | 79.02 | 80.62 | 341,911 | +0.87(+1.09%) |
Jun 29, 2022 | 81.05 | 81.47 | 79.52 | 79.75 | 443,462 | -1.22(-1.51%) |
Jun 28, 2022 | 83.10 | 83.30 | 80.84 | 80.97 | 390,864 | -1.91(-2.30%) |
Jun 27, 2022 | 82.22 | 83.12 | 81.58 | 82.88 | 416,422 | +1.34(+1.65%) |
Jun 24, 2022 | 80.54 | 82.03 | 80.09 | 81.54 | 890,064 | +1.27(+1.58%) |
Jun 23, 2022 | 78.90 | 80.42 | 78.90 | 80.27 | 415,159 | +1.64(+2.08%) |
Jun 22, 2022 | 77.47 | 79.07 | 76.85 | 78.63 | 353,771 | +0.39(+0.50%) |
Jun 21, 2022 | 76.64 | 78.39 | 75.92 | 78.24 | 443,138 | +1.87(+2.45%) |
Jun 17, 2022 | 78.46 | 78.46 | 75.96 | 76.37 | 987,683 | -1.40(-1.80%) |
Jun 16, 2022 | 79.08 | 79.42 | 77.51 | 77.77 | 698,036 | -2.14(-2.68%) |
Jun 15, 2022 | 80.99 | 81.66 | 78.98 | 79.91 | 887,853 | -0.68(-0.84%) |
Jun 14, 2022 | 81.29 | 81.90 | 79.35 | 80.58 | 641,884 | -1.06(-1.29%) |
Jun 13, 2022 | 84.01 | 84.74 | 81.19 | 81.64 | 657,060 | -3.43(-4.04%) |
Jun 10, 2022 | 83.46 | 85.64 | 83.32 | 85.07 | 233,306 | +0.22(+0.26%) |
Jun 09, 2022 | 86.11 | 86.81 | 84.40 | 84.85 | 336,243 | -0.52(-0.61%) |
Jun 08, 2022 | 86.01 | 86.22 | 84.68 | 85.37 | 337,684 | -1.19(-1.38%) |
Jun 07, 2022 | 86.48 | 87.08 | 85.73 | 86.56 | 324,984 | +0.23(+0.27%) |
Jun 06, 2022 | 87.94 | 87.94 | 86.02 | 86.33 | 230,765 | -0.53(-0.61%) |
Jun 03, 2022 | 86.85 | 87.28 | 86.10 | 86.86 | 256,287 | -0.06(-0.06%) |
Jun 02, 2022 | 86.54 | 86.91 | 84.10 | 86.91 | 405,631 | +0.72(+0.84%) |
Jun 01, 2022 | 86.52 | 86.92 | 85.20 | 86.19 | 417,120 | -0.03(-0.03%) |
May 31, 2022 | 86.47 | 86.55 | 85.52 | 86.22 | 529,934 | -0.92(-1.05%) |
May 27, 2022 | 85.94 | 88.53 | 85.94 | 87.14 | 754,966 | +0.68(+0.78%) |
May 26, 2022 | 86.51 | 86.79 | 85.96 | 86.46 | 646,871 | +0.27(+0.31%) |
May 25, 2022 | 87.04 | 87.12 | 85.88 | 86.19 | 381,331 | -0.96(-1.10%) |
May 24, 2022 | 86.09 | 87.46 | 84.41 | 87.15 | 381,214 | +1.16(+1.35%) |
May 23, 2022 | 87.58 | 88.07 | 85.30 | 86.00 | 414,294 | -1.00(-1.15%) |
May 20, 2022 | 85.36 | 87.13 | 83.70 | 87.00 | 575,879 | +1.76(+2.06%) |
May 19, 2022 | 84.39 | 85.64 | 83.78 | 85.24 | 539,560 | +0.34(+0.40%) |
May 18, 2022 | 87.41 | 87.41 | 84.75 | 84.90 | 832,743 | -1.43(-1.65%) |
May 17, 2022 | 85.13 | 87.71 | 84.76 | 86.32 | 1,027,395 | +1.29(+1.51%) |
May 16, 2022 | 84.53 | 85.17 | 84.15 | 85.03 | 917,030 | +0.64(+0.76%) |
May 13, 2022 | 84.35 | 85.52 | 83.32 | 84.40 | 810,760 | -0.35(-0.42%) |
May 12, 2022 | 83.55 | 84.87 | 82.73 | 84.75 | 909,202 | +1.34(+1.61%) |
May 11, 2022 | 83.10 | 85.01 | 82.28 | 83.41 | 1,364,962 | +0.79(+0.96%) |
May 10, 2022 | 83.57 | 84.12 | 81.57 | 82.61 | 615,867 | -0.80(-0.96%) |
May 09, 2022 | 81.02 | 84.59 | 80.65 | 83.41 | 912,466 | +2.80(+3.48%) |
May 06, 2022 | 80.32 | 80.67 | 78.94 | 80.61 | 508,432 | +0.28(+0.34%) |
May 05, 2022 | 81.49 | 82.29 | 80.00 | 80.33 | 558,809 | -1.27(-1.56%) |
May 04, 2022 | 80.04 | 81.92 | 79.54 | 81.60 | 645,484 | +1.59(+1.99%) |
May 03, 2022 | 80.31 | 81.07 | 79.74 | 80.01 | 413,365 | -0.11(-0.14%) |
May 02, 2022 | 81.98 | 81.99 | 78.85 | 80.12 | 847,456 | -0.90(-1.11%) |
Apr 29, 2022 | 81.62 | 82.18 | 79.84 | 81.02 | 1,010,812 | -0.17(-0.20%) |
Apr 28, 2022 | 81.95 | 81.95 | 79.43 | 81.19 | 624,084 | -0.29(-0.36%) |
Apr 27, 2022 | 81.15 | 82.67 | 80.94 | 81.48 | 788,371 | +0.33(+0.41%) |
Apr 26, 2022 | 81.79 | 82.03 | 80.74 | 81.15 | 562,110 | -1.29(-1.56%) |
Apr 25, 2022 | 82.76 | 82.99 | 81.31 | 82.44 | 708,673 | -0.56(-0.68%) |
Apr 22, 2022 | 81.44 | 83.23 | 79.56 | 83.00 | 644,630 | +1.62(+1.99%) |
Apr 21, 2022 | 83.40 | 83.41 | 81.38 | 81.38 | 895,473 | -1.15(-1.39%) |
Apr 20, 2022 | 81.40 | 83.40 | 81.40 | 82.53 | 794,110 | +1.15(+1.41%) |
Apr 19, 2022 | 81.96 | 82.90 | 81.25 | 81.38 | 769,524 | +0.26(+0.32%) |
Apr 18, 2022 | 78.21 | 83.41 | 78.21 | 81.12 | 1,477,728 | +4.34(+5.65%) |
Apr 14, 2022 | 76.17 | 77.16 | 75.70 | 76.78 | 590,338 | +0.92(+1.21%) |
Apr 13, 2022 | 74.49 | 76.55 | 74.13 | 75.86 | 914,680 | +1.38(+1.85%) |
Apr 12, 2022 | 72.32 | 74.55 | 71.90 | 74.49 | 751,264 | +2.12(+2.94%) |
Apr 11, 2022 | 71.70 | 72.65 | 70.20 | 72.36 | 398,456 | +0.68(+0.95%) |
Apr 08, 2022 | 72.13 | 72.55 | 71.31 | 71.68 | 202,790 | -0.36(-0.50%) |
Apr 07, 2022 | 73.54 | 73.54 | 71.76 | 72.04 | 410,948 | -1.19(-1.62%) |
Apr 06, 2022 | 73.15 | 73.42 | 71.68 | 73.23 | 377,851 | +0.36(+0.49%) |
Apr 05, 2022 | 73.99 | 74.57 | 72.74 | 72.87 | 363,294 | -1.37(-1.85%) |
Apr 04, 2022 | 73.30 | 74.53 | 71.83 | 74.24 | 962,837 | +0.63(+0.86%) |
Apr 01, 2022 | 71.91 | 73.75 | 71.81 | 73.60 | 801,101 | +1.61(+2.24%) |
Mar 31, 2022 | 72.65 | 73.59 | 71.55 | 71.99 | 1,948,389 | -0.66(-0.91%) |
Mar 30, 2022 | 73.71 | 74.38 | 72.00 | 72.66 | 2,699,069 | +0.47(+0.65%) |
Mar 29, 2022 | 73.09 | 73.28 | 71.36 | 72.19 | 4,567,700 | -0.74(-1.02%) |
Mar 28, 2022 | 72.20 | 73.37 | 71.52 | 72.93 | 266,911 | +0.20(+0.28%) |
Mar 25, 2022 | 71.96 | 73.19 | 71.85 | 72.73 | 449,715 | +0.95(+1.32%) |
Mar 24, 2022 | 70.35 | 71.78 | 70.23 | 71.78 | 364,909 | +1.51(+2.15%) |
Mar 23, 2022 | 71.27 | 71.85 | 69.97 | 70.27 | 363,254 | +0.19(+0.28%) |
Mar 22, 2022 | 71.73 | 71.73 | 70.03 | 70.08 | 322,281 | -1.78(-2.48%) |
Mar 21, 2022 | 71.82 | 73.95 | 71.48 | 71.86 | 455,675 | -0.42(-0.59%) |
Mar 18, 2022 | 71.13 | 72.82 | 69.80 | 72.29 | 714,155 | +1.93(+2.74%) |
Mar 17, 2022 | 71.29 | 72.57 | 70.07 | 70.36 | 275,467 | -1.31(-1.83%) |
Mar 16, 2022 | 70.39 | 71.94 | 69.57 | 71.67 | 272,153 | +0.90(+1.27%) |
Mar 15, 2022 | 70.82 | 71.35 | 69.09 | 70.77 | 369,731 | -0.41(-0.58%) |
Mar 14, 2022 | 67.77 | 71.36 | 67.14 | 71.18 | 880,161 | +4.43(+6.64%) |
Mar 11, 2022 | 66.71 | 66.88 | 65.69 | 66.75 | 191,647 | +0.26(+0.39%) |
Mar 10, 2022 | 64.70 | 66.92 | 64.70 | 66.49 | 255,600 | +1.43(+2.20%) |
Mar 09, 2022 | 67.30 | 67.33 | 65.03 | 65.06 | 287,991 | -1.52(-2.28%) |
Mar 08, 2022 | 68.20 | 68.51 | 65.56 | 66.58 | 242,387 | -1.75(-2.56%) |
Mar 07, 2022 | 68.19 | 68.67 | 67.16 | 68.32 | 397,143 | +0.62(+0.91%) |
Mar 04, 2022 | 66.02 | 67.76 | 65.18 | 67.71 | 379,745 | +1.70(+2.58%) |
Mar 03, 2022 | 66.94 | 67.40 | 65.28 | 66.01 | 271,029 | -0.74(-1.12%) |
Mar 02, 2022 | 63.01 | 70.14 | 63.00 | 66.75 | 823,476 | +2.76(+4.31%) |
Mar 01, 2022 | 65.22 | 65.97 | 62.59 | 63.99 | 656,521 | -1.24(-1.90%) |
Feb 28, 2022 | 62.78 | 65.45 | 62.78 | 65.23 | 491,519 | +1.78(+2.81%) |
Feb 25, 2022 | 62.03 | 63.56 | 62.03 | 63.45 | 225,078 | +1.53(+2.47%) |
Feb 24, 2022 | 60.32 | 62.03 | 59.35 | 61.92 | 293,817 | +1.82(+3.03%) |
Feb 23, 2022 | 60.77 | 61.14 | 59.86 | 60.10 | 195,499 | -0.27(-0.44%) |
Feb 22, 2022 | 60.69 | 61.02 | 59.77 | 60.37 | 207,326 | -0.04(-0.06%) |
Feb 18, 2022 | 60.41 | 0 | -0.56(-0.92%) | |||
Feb 17, 2022 | 60.33 | 61.31 | 59.80 | 60.97 | 226,472 | +0.16(+0.26%) |
Feb 16, 2022 | 59.95 | 61.14 | 59.33 | 60.81 | 281,878 | +0.84(+1.40%) |
Feb 15, 2022 | 60.56 | 61.14 | 59.79 | 59.97 | 172,725 | -0.28(-0.46%) |
Feb 14, 2022 | 61.57 | 61.59 | 59.23 | 60.25 | 277,013 | -0.80(-1.30%) |
Feb 11, 2022 | 61.27 | 62.82 | 59.65 | 61.05 | 446,277 | +0.04(+0.06%) |
Feb 10, 2022 | 60.60 | 61.59 | 60.47 | 61.01 | 486,766 | -0.26(-0.42%) |
Feb 09, 2022 | 61.41 | 61.79 | 60.56 | 61.26 | 174,468 | +0.38(+0.63%) |
Feb 08, 2022 | 60.44 | 61.23 | 59.79 | 60.88 | 185,241 | +0.69(+1.15%) |
Feb 07, 2022 | 60.40 | 61.70 | 60.07 | 60.19 | 296,084 | -0.61(-1.00%) |
Feb 04, 2022 | 60.77 | 61.36 | 59.82 | 60.80 | 167,088 | -0.21(-0.34%) |
Feb 03, 2022 | 61.36 | 60.77 | 61.01 | 160,746 | -0.13(-0.21%) | |
Feb 02, 2022 | 61.61 | 61.83 | 61.00 | 61.14 | 201,440 | -0.97(-1.56%) |