Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.51 | 80.16 | 77.27 | 79.98 | 469,059 | +3.01(+3.92%) |
Mar 30, 2023 | 77.57 | 78.92 | 76.89 | 76.97 | 393,831 | +0.05(+0.06%) |
Mar 29, 2023 | 77.55 | 77.65 | 76.00 | 76.92 | 527,418 | +0.54(+0.70%) |
Mar 28, 2023 | 76.27 | 77.04 | 75.36 | 76.38 | 480,838 | +0.19(+0.24%) |
Mar 27, 2023 | 76.38 | 76.64 | 75.06 | 76.20 | 333,242 | +0.99(+1.31%) |
Mar 24, 2023 | 75.00 | 75.49 | 73.85 | 75.21 | 561,070 | -0.52(-0.68%) |
Mar 23, 2023 | 76.76 | 78.23 | 74.76 | 75.73 | 469,553 | -0.85(-1.11%) |
Mar 22, 2023 | 78.83 | 79.63 | 76.51 | 76.58 | 610,718 | -1.85(-2.36%) |
Mar 21, 2023 | 77.23 | 78.63 | 76.90 | 78.43 | 742,114 | +2.71(+3.58%) |
Mar 20, 2023 | 74.90 | 77.44 | 74.87 | 75.72 | 769,556 | +1.60(+2.16%) |
Mar 17, 2023 | 77.89 | 77.89 | 73.54 | 74.12 | 1,653,703 | -4.19(-5.36%) |
Mar 16, 2023 | 77.10 | 79.14 | 76.74 | 78.31 | 694,833 | +0.14(+0.17%) |
Mar 15, 2023 | 78.42 | 78.81 | 76.78 | 78.18 | 726,508 | -2.07(-2.58%) |
Mar 14, 2023 | 81.14 | 82.11 | 79.41 | 80.24 | 678,737 | +1.42(+1.81%) |
Mar 13, 2023 | 79.70 | 80.74 | 77.84 | 78.82 | 835,509 | -2.41(-2.97%) |
Mar 10, 2023 | 83.10 | 83.39 | 79.49 | 81.23 | 681,455 | -2.06(-2.47%) |
Mar 09, 2023 | 86.01 | 86.40 | 83.23 | 83.29 | 442,107 | -2.93(-3.39%) |
Mar 08, 2023 | 86.17 | 86.70 | 85.18 | 86.21 | 450,762 | +0.42(+0.49%) |
Mar 07, 2023 | 85.21 | 86.40 | 85.04 | 85.79 | 427,081 | +0.15(+0.17%) |
Mar 06, 2023 | 86.67 | 87.09 | 85.54 | 85.65 | 703,673 | -0.60(-0.70%) |
Mar 03, 2023 | 86.73 | 86.81 | 85.39 | 86.25 | 435,522 | +0.04(+0.05%) |
Mar 02, 2023 | 84.47 | 86.23 | 84.17 | 86.21 | 271,398 | +0.87(+1.02%) |
Mar 01, 2023 | 85.20 | 86.23 | 84.77 | 85.35 | 337,180 | +0.08(+0.09%) |
Feb 28, 2023 | 85.36 | 86.20 | 85.21 | 85.27 | 401,561 | -0.08(-0.09%) |
Feb 27, 2023 | 86.09 | 86.64 | 85.29 | 85.35 | 404,324 | -0.20(-0.23%) |
Feb 24, 2023 | 84.15 | 85.66 | 83.97 | 85.54 | 483,635 | -0.28(-0.33%) |
Feb 23, 2023 | 86.12 | 86.42 | 84.47 | 85.82 | 521,971 | +0.48(+0.56%) |
Feb 22, 2023 | 84.83 | 86.46 | 84.81 | 85.35 | 516,067 | +0.89(+1.06%) |
Feb 21, 2023 | 84.98 | 85.61 | 84.00 | 84.45 | 550,002 | -2.07(-2.39%) |
Feb 17, 2023 | 86.07 | 86.73 | 85.09 | 86.52 | 537,658 | +0.64(+0.75%) |
Feb 16, 2023 | 85.81 | 87.32 | 85.48 | 85.88 | 658,540 | -0.73(-0.84%) |
Feb 15, 2023 | 84.93 | 86.65 | 84.79 | 86.61 | 319,284 | +0.92(+1.08%) |
Feb 14, 2023 | 84.67 | 86.47 | 83.63 | 85.69 | 488,159 | +0.23(+0.27%) |
Feb 13, 2023 | 83.69 | 85.50 | 83.54 | 85.45 | 364,577 | +1.50(+1.78%) |
Feb 10, 2023 | 83.70 | 84.82 | 83.38 | 83.96 | 519,564 | -0.08(-0.09%) |
Feb 09, 2023 | 86.75 | 87.25 | 83.85 | 84.04 | 386,455 | -1.80(-2.09%) |
Feb 08, 2023 | 85.63 | 87.41 | 85.26 | 85.83 | 489,533 | -0.51(-0.60%) |
Feb 07, 2023 | 87.17 | 87.55 | 85.29 | 86.35 | 769,420 | -1.32(-1.51%) |
Feb 06, 2023 | 89.02 | 90.11 | 87.64 | 87.67 | 738,754 | -2.05(-2.28%) |
Feb 03, 2023 | 87.36 | 90.45 | 87.02 | 89.72 | 1,021,103 | +1.77(+2.01%) |
Feb 02, 2023 | 81.94 | 88.83 | 81.94 | 87.95 | 1,583,964 | +4.27(+5.11%) |
Feb 01, 2023 | 81.48 | 84.18 | 80.87 | 83.68 | 973,756 | +1.80(+2.19%) |
Jan 31, 2023 | 78.13 | 82.09 | 77.86 | 81.88 | 1,189,814 | +4.37(+5.64%) |
Jan 30, 2023 | 76.75 | 78.30 | 76.75 | 77.51 | 504,361 | +0.13(+0.16%) |
Jan 27, 2023 | 75.92 | 77.54 | 75.56 | 77.39 | 545,248 | +1.00(+1.31%) |
Jan 26, 2023 | 77.68 | 78.55 | 75.25 | 76.39 | 709,488 | -1.56(-2.01%) |
Jan 25, 2023 | 76.61 | 78.18 | 76.46 | 77.95 | 490,770 | +0.11(+0.14%) |
Jan 24, 2023 | 77.45 | 78.83 | 77.30 | 77.84 | 490,210 | +0.00(+0.00%) |
Jan 23, 2023 | 75.92 | 78.14 | 75.56 | 77.84 | 479,581 | +2.13(+2.81%) |
Jan 20, 2023 | 74.38 | 75.86 | 73.82 | 75.72 | 339,808 | +1.82(+2.46%) |
Jan 19, 2023 | 73.66 | 74.30 | 72.71 | 73.90 | 621,265 | -0.46(-0.61%) |
Jan 18, 2023 | 77.29 | 77.74 | 74.36 | 74.36 | 586,825 | -2.70(-3.50%) |
Jan 17, 2023 | 76.66 | 78.65 | 76.55 | 77.06 | 535,927 | +0.10(+0.13%) |
Jan 13, 2023 | 76.55 | 77.60 | 75.67 | 76.96 | 477,055 | -0.34(-0.44%) |
Jan 12, 2023 | 76.96 | 77.41 | 75.64 | 77.30 | 444,945 | +0.91(+1.19%) |
Jan 11, 2023 | 76.02 | 77.08 | 75.70 | 76.39 | 445,227 | +0.85(+1.13%) |
Jan 10, 2023 | 74.49 | 75.66 | 73.95 | 75.53 | 767,791 | +0.76(+1.01%) |
Jan 09, 2023 | 74.94 | 75.75 | 74.23 | 74.77 | 372,373 | +0.19(+0.26%) |
Jan 06, 2023 | 74.23 | 74.72 | 73.27 | 74.58 | 533,751 | +1.55(+2.13%) |
Jan 05, 2023 | 71.93 | 73.71 | 70.69 | 73.03 | 605,642 | +0.47(+0.64%) |
Jan 04, 2023 | 70.89 | 72.78 | 70.26 | 72.56 | 410,958 | +2.54(+3.63%) |
Jan 03, 2023 | 70.90 | 71.48 | 69.15 | 70.02 | 837,316 | +0.03(+0.04%) |
Dec 30, 2022 | 69.45 | 70.39 | 69.28 | 69.99 | 309,500 | -0.19(-0.28%) |
Dec 29, 2022 | 68.25 | 70.35 | 68.18 | 70.18 | 423,113 | +2.44(+3.60%) |
Dec 28, 2022 | 69.75 | 69.75 | 67.48 | 67.74 | 350,872 | -1.59(-2.30%) |
Dec 27, 2022 | 69.34 | 70.07 | 68.91 | 69.34 | 192,822 | -0.03(-0.04%) |
Dec 23, 2022 | 68.26 | 69.47 | 67.84 | 69.37 | 261,693 | +1.09(+1.59%) |
Dec 22, 2022 | 68.96 | 69.38 | 67.17 | 68.28 | 414,653 | -1.79(-2.55%) |
Dec 21, 2022 | 68.25 | 70.19 | 68.25 | 70.06 | 504,869 | +2.67(+3.96%) |
Dec 20, 2022 | 67.79 | 68.68 | 67.21 | 67.39 | 455,965 | -0.82(-1.20%) |
Dec 19, 2022 | 70.03 | 70.87 | 67.82 | 68.21 | 795,593 | -1.94(-2.77%) |
Dec 16, 2022 | 70.09 | 71.29 | 69.52 | 70.15 | 1,675,136 | -0.36(-0.51%) |
Dec 15, 2022 | 70.87 | 70.97 | 69.59 | 70.51 | 952,950 | -1.60(-2.22%) |
Dec 14, 2022 | 72.12 | 72.88 | 71.23 | 72.11 | 488,985 | -0.42(-0.58%) |
Dec 13, 2022 | 74.76 | 74.96 | 71.86 | 72.53 | 599,095 | +0.60(+0.84%) |
Dec 12, 2022 | 70.23 | 72.04 | 69.35 | 71.93 | 430,447 | +1.91(+2.73%) |
Dec 09, 2022 | 69.16 | 70.67 | 68.93 | 70.02 | 697,728 | +0.03(+0.04%) |
Dec 08, 2022 | 69.64 | 70.57 | 68.72 | 69.99 | 394,169 | +0.98(+1.42%) |
Dec 07, 2022 | 69.73 | 70.64 | 68.87 | 69.01 | 434,554 | -0.84(-1.21%) |
Dec 06, 2022 | 70.39 | 71.16 | 68.53 | 69.85 | 1,029,962 | -0.54(-0.77%) |
Dec 05, 2022 | 71.08 | 71.25 | 70.21 | 70.39 | 668,687 | -1.50(-2.09%) |
Dec 02, 2022 | 71.16 | 72.69 | 71.16 | 71.90 | 428,092 | -0.07(-0.09%) |
Dec 01, 2022 | 72.58 | 73.22 | 71.10 | 71.97 | 439,848 | -0.08(-0.11%) |
Nov 30, 2022 | 71.11 | 72.06 | 68.85 | 72.05 | 564,236 | +1.23(+1.74%) |
Nov 29, 2022 | 70.65 | 71.41 | 70.48 | 70.81 | 455,202 | +0.23(+0.33%) |
Nov 28, 2022 | 70.61 | 71.22 | 70.10 | 70.58 | 451,926 | -0.54(-0.76%) |
Nov 25, 2022 | 71.24 | 71.73 | 71.11 | 71.12 | 190,427 | -0.36(-0.50%) |
Nov 23, 2022 | 70.50 | 72.22 | 70.05 | 71.48 | 356,231 | +0.84(+1.20%) |
Nov 22, 2022 | 68.67 | 70.79 | 68.59 | 70.64 | 617,300 | +2.32(+3.39%) |
Nov 21, 2022 | 69.80 | 70.51 | 68.26 | 68.32 | 475,210 | -2.23(-3.16%) |
Nov 18, 2022 | 70.79 | 70.87 | 68.89 | 70.55 | 604,841 | +0.45(+0.65%) |
Nov 17, 2022 | 68.94 | 70.19 | 67.82 | 70.10 | 545,830 | -0.26(-0.37%) |
Nov 16, 2022 | 71.19 | 71.28 | 68.88 | 70.36 | 660,838 | -1.49(-2.07%) |
Nov 15, 2022 | 73.90 | 75.28 | 71.71 | 71.85 | 1,237,014 | -3.39(-4.51%) |
Nov 14, 2022 | 75.99 | 77.10 | 75.07 | 75.24 | 707,377 | -1.67(-2.17%) |
Nov 11, 2022 | 73.73 | 77.47 | 73.47 | 76.91 | 814,865 | +3.84(+5.26%) |
Nov 10, 2022 | 70.84 | 73.93 | 70.22 | 73.06 | 702,454 | +6.82(+10.29%) |
Nov 09, 2022 | 67.06 | 68.05 | 66.17 | 66.24 | 315,303 | -1.54(-2.27%) |
Nov 08, 2022 | 66.84 | 68.97 | 66.27 | 67.78 | 462,049 | +1.41(+2.12%) |
Nov 07, 2022 | 65.63 | 66.51 | 64.75 | 66.37 | 537,442 | +1.26(+1.93%) |
Nov 04, 2022 | 64.73 | 66.20 | 64.31 | 65.11 | 661,359 | +1.13(+1.77%) |
Nov 03, 2022 | 63.71 | 65.10 | 62.35 | 63.98 | 954,322 | -1.17(-1.79%) |
Nov 02, 2022 | 69.05 | 69.41 | 65.09 | 65.15 | 1,085,508 | -4.50(-6.46%) |
Nov 01, 2022 | 69.43 | 70.71 | 68.70 | 69.65 | 764,598 | +1.39(+2.04%) |
Oct 31, 2022 | 69.31 | 70.01 | 68.00 | 68.26 | 743,563 | -1.31(-1.89%) |
Oct 28, 2022 | 67.91 | 70.20 | 66.66 | 69.58 | 825,132 | +1.48(+2.17%) |
Oct 27, 2022 | 67.33 | 69.82 | 66.57 | 68.10 | 1,498,638 | -1.54(-2.21%) |
Oct 26, 2022 | 68.46 | 71.09 | 67.26 | 69.64 | 737,738 | +1.44(+2.11%) |
Oct 25, 2022 | 65.78 | 68.22 | 65.78 | 68.20 | 756,360 | +2.46(+3.75%) |
Oct 24, 2022 | 65.33 | 66.62 | 64.87 | 65.73 | 637,552 | +0.86(+1.33%) |
Oct 21, 2022 | 63.43 | 64.93 | 62.95 | 64.87 | 570,810 | +1.10(+1.73%) |
Oct 20, 2022 | 65.11 | 66.43 | 63.51 | 63.77 | 312,231 | -1.24(-1.90%) |
Oct 19, 2022 | 65.90 | 66.39 | 63.40 | 65.01 | 694,061 | -2.04(-3.04%) |
Oct 18, 2022 | 67.67 | 68.23 | 66.49 | 67.05 | 394,358 | +0.94(+1.42%) |
Oct 17, 2022 | 66.53 | 66.66 | 65.11 | 66.11 | 649,749 | +0.99(+1.53%) |
Oct 14, 2022 | 68.23 | 68.45 | 64.93 | 65.11 | 636,233 | -2.73(-4.03%) |
Oct 13, 2022 | 65.11 | 68.35 | 63.75 | 67.85 | 684,114 | +1.27(+1.92%) |
Oct 12, 2022 | 66.50 | 67.17 | 65.47 | 66.57 | 455,949 | +0.36(+0.54%) |
Oct 11, 2022 | 65.42 | 67.45 | 64.56 | 66.22 | 724,047 | +0.80(+1.23%) |
Oct 10, 2022 | 65.65 | 65.83 | 64.48 | 65.41 | 399,554 | -0.21(-0.32%) |
Oct 07, 2022 | 66.60 | 66.72 | 64.95 | 65.63 | 594,374 | -2.06(-3.04%) |
Oct 06, 2022 | 66.46 | 68.05 | 65.86 | 67.68 | 791,876 | +0.86(+1.29%) |
Oct 05, 2022 | 66.55 | 67.02 | 65.73 | 66.82 | 976,096 | -0.99(-1.47%) |
Oct 04, 2022 | 65.67 | 67.82 | 65.67 | 67.82 | 743,436 | +3.62(+5.64%) |
Oct 03, 2022 | 64.06 | 64.71 | 62.80 | 64.20 | 779,405 | +0.98(+1.54%) |
Sep 30, 2022 | 63.48 | 64.78 | 62.98 | 63.22 | 776,171 | -0.83(-1.30%) |
Sep 29, 2022 | 64.80 | 64.91 | 62.87 | 64.05 | 603,531 | -2.13(-3.21%) |
Sep 28, 2022 | 65.38 | 66.48 | 64.87 | 66.18 | 789,724 | +1.20(+1.84%) |
Sep 27, 2022 | 64.66 | 65.97 | 64.03 | 64.98 | 512,315 | +1.03(+1.62%) |
Sep 26, 2022 | 64.68 | 65.83 | 63.58 | 63.95 | 517,301 | -0.70(-1.08%) |
Sep 23, 2022 | 64.62 | 64.98 | 63.63 | 64.64 | 937,904 | -1.12(-1.70%) |
Sep 22, 2022 | 68.72 | 69.04 | 65.69 | 65.76 | 1,103,933 | -3.23(-4.68%) |
Sep 21, 2022 | 70.00 | 71.57 | 69.00 | 68.99 | 551,690 | -0.76(-1.09%) |
Sep 20, 2022 | 71.00 | 71.03 | 69.40 | 69.75 | 549,093 | -2.07(-2.88%) |
Sep 19, 2022 | 69.55 | 71.86 | 69.55 | 71.82 | 611,963 | +1.70(+2.42%) |
Sep 16, 2022 | 70.79 | 70.89 | 69.11 | 70.12 | 1,703,539 | -0.32(-0.45%) |
Sep 15, 2022 | 69.49 | 71.19 | 69.38 | 70.44 | 852,459 | +0.80(+1.15%) |
Sep 14, 2022 | 68.80 | 70.04 | 67.69 | 69.64 | 909,566 | +0.92(+1.34%) |
Sep 13, 2022 | 70.65 | 71.06 | 68.58 | 68.72 | 669,877 | -4.19(-5.75%) |
Sep 12, 2022 | 72.48 | 73.90 | 72.43 | 72.91 | 731,309 | +1.03(+1.44%) |
Sep 09, 2022 | 71.16 | 72.20 | 71.06 | 71.88 | 604,379 | +1.67(+2.38%) |
Sep 08, 2022 | 70.07 | 70.50 | 68.99 | 70.21 | 1,293,817 | -1.12(-1.57%) |
Sep 07, 2022 | 69.37 | 71.77 | 69.37 | 71.33 | 588,064 | +1.94(+2.80%) |
Sep 06, 2022 | 71.39 | 71.46 | 68.57 | 69.38 | 749,379 | -1.73(-2.43%) |
Sep 02, 2022 | 72.17 | 72.80 | 70.58 | 71.11 | 509,718 | -0.29(-0.41%) |
Sep 01, 2022 | 71.20 | 71.83 | 70.34 | 71.40 | 574,980 | -0.76(-1.06%) |
Aug 31, 2022 | 73.80 | 74.20 | 72.15 | 72.17 | 534,308 | -1.62(-2.20%) |
Aug 30, 2022 | 75.41 | 75.63 | 73.66 | 73.79 | 466,769 | -0.80(-1.07%) |
Aug 29, 2022 | 74.46 | 75.51 | 74.12 | 74.59 | 322,879 | -0.69(-0.91%) |
Aug 26, 2022 | 78.77 | 79.43 | 75.26 | 75.28 | 580,497 | -4.03(-5.08%) |
Aug 25, 2022 | 78.11 | 80.14 | 77.95 | 79.30 | 407,652 | +1.69(+2.18%) |
Aug 24, 2022 | 78.25 | 79.33 | 77.26 | 77.61 | 630,960 | -0.48(-0.62%) |
Aug 23, 2022 | 77.75 | 79.21 | 77.63 | 78.10 | 351,189 | +0.71(+0.92%) |
Aug 22, 2022 | 78.83 | 79.29 | 77.21 | 77.39 | 498,009 | -3.01(-3.74%) |
Aug 19, 2022 | 81.20 | 81.58 | 79.85 | 80.40 | 568,490 | -1.70(-2.07%) |
Aug 18, 2022 | 81.50 | 82.38 | 80.98 | 82.10 | 347,980 | +0.33(+0.40%) |
Aug 17, 2022 | 81.33 | 82.49 | 81.29 | 81.77 | 493,849 | -1.30(-1.56%) |
Aug 16, 2022 | 81.65 | 83.48 | 81.20 | 83.07 | 744,899 | +1.01(+1.23%) |
Aug 15, 2022 | 81.04 | 82.12 | 80.52 | 82.06 | 637,268 | +0.67(+0.83%) |
Aug 12, 2022 | 81.24 | 81.43 | 80.26 | 81.39 | 871,657 | +0.72(+0.89%) |
Aug 11, 2022 | 79.79 | 80.85 | 78.70 | 80.67 | 1,016,749 | +2.03(+2.58%) |
Aug 10, 2022 | 78.49 | 79.23 | 77.85 | 78.64 | 619,247 | +1.67(+2.17%) |
Aug 09, 2022 | 79.02 | 79.61 | 75.88 | 76.96 | 726,784 | +0.06(+0.08%) |
Aug 08, 2022 | 75.91 | 77.85 | 75.91 | 76.91 | 630,307 | +1.44(+1.91%) |
Aug 05, 2022 | 73.57 | 75.85 | 73.36 | 75.46 | 525,070 | +0.33(+0.44%) |
Aug 04, 2022 | 74.34 | 75.69 | 74.04 | 75.14 | 502,123 | +0.16(+0.22%) |
Aug 03, 2022 | 73.34 | 75.42 | 73.34 | 74.97 | 482,592 | +1.99(+2.73%) |
Aug 02, 2022 | 76.45 | 76.84 | 72.90 | 72.98 | 718,919 | -4.12(-5.34%) |
Aug 01, 2022 | 76.56 | 78.67 | 75.83 | 77.10 | 726,985 | +0.06(+0.07%) |
Jul 29, 2022 | 74.78 | 77.37 | 74.05 | 77.04 | 1,427,286 | +2.90(+3.92%) |
Jul 28, 2022 | 73.54 | 75.09 | 71.94 | 74.14 | 996,476 | +0.14(+0.20%) |
Jul 27, 2022 | 72.02 | 74.35 | 71.39 | 73.99 | 843,482 | +2.09(+2.90%) |
Jul 26, 2022 | 72.83 | 73.31 | 71.63 | 71.91 | 789,453 | -1.79(-2.43%) |
Jul 25, 2022 | 74.73 | 74.73 | 72.83 | 73.69 | 535,962 | -0.34(-0.45%) |
Jul 22, 2022 | 73.93 | 75.10 | 73.13 | 74.03 | 841,077 | +0.23(+0.31%) |
Jul 21, 2022 | 71.81 | 73.90 | 71.37 | 73.80 | 552,863 | +1.71(+2.37%) |
Jul 20, 2022 | 71.54 | 72.18 | 70.44 | 72.09 | 468,693 | +0.88(+1.24%) |
Jul 19, 2022 | 69.63 | 71.26 | 69.46 | 71.20 | 781,566 | +2.94(+4.31%) |
Jul 18, 2022 | 69.32 | 69.94 | 67.94 | 68.26 | 442,672 | -0.36(-0.52%) |
Jul 15, 2022 | 67.94 | 69.18 | 66.67 | 68.62 | 358,137 | +1.63(+2.44%) |
Jul 14, 2022 | 67.82 | 67.82 | 66.26 | 66.98 | 701,570 | -1.73(-2.52%) |
Jul 13, 2022 | 67.29 | 68.98 | 67.03 | 68.71 | 606,912 | +0.70(+1.03%) |
Jul 12, 2022 | 66.57 | 69.25 | 66.57 | 68.01 | 563,396 | +1.56(+2.34%) |
Jul 11, 2022 | 67.17 | 67.26 | 65.75 | 66.45 | 656,133 | -0.79(-1.17%) |
Jul 08, 2022 | 67.46 | 67.79 | 66.42 | 67.24 | 434,662 | -0.07(-0.10%) |
Jul 07, 2022 | 65.23 | 67.40 | 65.23 | 67.31 | 591,557 | +2.17(+3.34%) |
Jul 06, 2022 | 66.14 | 66.57 | 63.83 | 65.14 | 665,205 | -0.91(-1.38%) |
Jul 05, 2022 | 62.72 | 66.15 | 62.16 | 66.05 | 549,847 | +2.14(+3.36%) |
Jul 01, 2022 | 62.67 | 64.48 | 62.27 | 63.91 | 543,566 | +1.04(+1.65%) |
Jun 30, 2022 | 62.41 | 63.86 | 60.98 | 62.87 | 503,733 | -0.45(-0.71%) |
Jun 29, 2022 | 63.72 | 63.78 | 62.04 | 63.32 | 400,882 | -0.79(-1.23%) |
Jun 28, 2022 | 66.63 | 67.21 | 63.90 | 64.11 | 569,864 | -2.11(-3.18%) |
Jun 27, 2022 | 65.38 | 66.51 | 64.69 | 66.21 | 708,590 | +1.27(+1.95%) |
Jun 24, 2022 | 64.31 | 65.76 | 64.31 | 64.94 | 955,863 | +1.41(+2.22%) |
Jun 23, 2022 | 62.19 | 63.59 | 62.05 | 63.53 | 559,349 | +1.53(+2.47%) |
Jun 22, 2022 | 61.09 | 63.43 | 61.04 | 62.00 | 908,897 | -0.09(-0.14%) |
Jun 21, 2022 | 62.62 | 63.49 | 61.27 | 62.09 | 686,803 | +0.64(+1.05%) |
Jun 17, 2022 | 60.79 | 62.03 | 60.58 | 61.44 | 1,275,438 | +1.03(+1.70%) |
Jun 16, 2022 | 62.01 | 62.66 | 59.51 | 60.42 | 955,424 | -3.47(-5.43%) |
Jun 15, 2022 | 64.47 | 65.22 | 63.28 | 63.89 | 605,282 | -0.25(-0.39%) |
Jun 14, 2022 | 63.46 | 64.41 | 62.75 | 64.14 | 775,737 | +1.02(+1.61%) |
Jun 13, 2022 | 63.56 | 65.10 | 62.52 | 63.12 | 968,638 | -2.49(-3.80%) |
Jun 10, 2022 | 67.65 | 68.97 | 65.46 | 65.61 | 1,163,048 | -3.49(-5.05%) |
Jun 09, 2022 | 69.46 | 70.47 | 69.01 | 69.10 | 632,431 | -0.63(-0.91%) |
Jun 08, 2022 | 69.71 | 70.49 | 69.12 | 69.73 | 487,287 | -0.50(-0.71%) |
Jun 07, 2022 | 69.70 | 70.94 | 68.69 | 70.23 | 728,484 | -0.83(-1.16%) |
Jun 06, 2022 | 69.70 | 71.19 | 69.08 | 71.06 | 816,056 | +1.88(+2.72%) |
Jun 03, 2022 | 70.45 | 70.88 | 68.99 | 69.18 | 784,575 | -2.42(-3.38%) |
Jun 02, 2022 | 70.90 | 71.86 | 70.32 | 71.60 | 1,193,291 | +1.01(+1.43%) |
Jun 01, 2022 | 73.33 | 73.54 | 69.78 | 70.59 | 844,290 | -1.75(-2.42%) |
May 31, 2022 | 72.36 | 72.95 | 70.76 | 72.34 | 809,653 | -0.38(-0.53%) |
May 27, 2022 | 72.60 | 73.96 | 71.72 | 72.72 | 461,979 | +1.01(+1.41%) |
May 26, 2022 | 69.87 | 72.52 | 69.84 | 71.71 | 816,101 | +2.66(+3.86%) |
May 25, 2022 | 65.02 | 69.54 | 64.65 | 69.05 | 1,077,361 | +3.71(+5.68%) |
May 24, 2022 | 66.83 | 66.94 | 63.85 | 65.34 | 884,549 | -2.29(-3.38%) |
May 23, 2022 | 69.19 | 69.58 | 67.04 | 67.63 | 1,098,727 | -0.79(-1.15%) |
May 20, 2022 | 68.39 | 68.88 | 65.49 | 68.42 | 895,503 | +0.51(+0.75%) |
May 19, 2022 | 68.72 | 70.04 | 67.57 | 67.91 | 1,144,150 | -2.32(-3.30%) |
May 18, 2022 | 74.55 | 74.81 | 68.91 | 70.22 | 1,154,756 | -6.11(-8.00%) |
May 17, 2022 | 75.75 | 77.07 | 74.00 | 76.33 | 503,589 | +2.35(+3.18%) |
May 16, 2022 | 75.76 | 75.76 | 73.47 | 73.98 | 541,484 | -2.26(-2.96%) |
May 13, 2022 | 74.85 | 77.05 | 74.85 | 76.24 | 593,544 | +2.23(+3.01%) |
May 12, 2022 | 71.00 | 74.40 | 70.36 | 74.01 | 811,626 | +2.29(+3.19%) |
May 11, 2022 | 75.69 | 76.27 | 71.61 | 71.72 | 937,348 | -4.03(-5.32%) |
May 10, 2022 | 76.73 | 76.86 | 73.78 | 75.75 | 1,102,256 | +0.37(+0.50%) |
May 09, 2022 | 74.63 | 77.49 | 74.45 | 75.38 | 948,744 | -0.79(-1.04%) |
May 06, 2022 | 76.09 | 77.01 | 73.87 | 76.17 | 1,104,058 | -0.18(-0.24%) |
May 05, 2022 | 77.94 | 78.45 | 75.20 | 76.35 | 1,308,677 | -3.12(-3.93%) |
May 04, 2022 | 76.57 | 79.70 | 75.88 | 79.47 | 1,099,911 | +2.92(+3.81%) |
May 03, 2022 | 73.80 | 77.04 | 73.65 | 76.55 | 1,004,430 | +2.65(+3.59%) |
May 02, 2022 | 71.95 | 74.36 | 71.95 | 73.90 | 1,023,986 | +1.54(+2.13%) |
Apr 29, 2022 | 73.02 | 76.27 | 72.19 | 72.36 | 1,214,447 | -0.72(-0.98%) |
Apr 28, 2022 | 72.32 | 73.92 | 70.21 | 73.08 | 1,182,731 | +1.75(+2.46%) |
Apr 27, 2022 | 71.16 | 72.34 | 69.98 | 71.33 | 893,455 | +0.05(+0.07%) |
Apr 26, 2022 | 73.79 | 74.49 | 71.25 | 71.28 | 1,047,706 | -3.64(-4.85%) |
Apr 25, 2022 | 72.14 | 75.18 | 71.16 | 74.92 | 926,574 | +2.06(+2.82%) |
Apr 22, 2022 | 73.86 | 73.97 | 72.69 | 72.86 | 788,497 | -1.69(-2.27%) |
Apr 21, 2022 | 77.04 | 77.52 | 73.99 | 74.55 | 867,418 | -1.39(-1.83%) |
Apr 20, 2022 | 75.77 | 76.78 | 75.09 | 75.94 | 914,040 | +0.94(+1.25%) |
Apr 19, 2022 | 72.03 | 75.35 | 71.92 | 75.00 | 929,102 | +2.82(+3.91%) |
Apr 18, 2022 | 72.06 | 72.77 | 71.23 | 72.18 | 496,163 | -0.28(-0.38%) |
Apr 14, 2022 | 73.24 | 74.20 | 72.43 | 72.46 | 757,161 | -0.54(-0.73%) |
Apr 13, 2022 | 71.48 | 73.11 | 71.28 | 72.99 | 557,940 | +1.26(+1.76%) |
Apr 12, 2022 | 72.51 | 74.82 | 71.70 | 71.73 | 666,820 | +0.33(+0.46%) |
Apr 11, 2022 | 71.72 | 74.21 | 71.19 | 71.40 | 897,147 | -0.88(-1.22%) |
Apr 08, 2022 | 71.61 | 73.33 | 71.14 | 72.28 | 858,082 | +0.71(+0.99%) |
Apr 07, 2022 | 70.22 | 71.73 | 69.62 | 71.58 | 1,594,477 | +1.18(+1.67%) |
Apr 06, 2022 | 71.16 | 71.71 | 69.59 | 70.40 | 1,876,062 | -1.71(-2.38%) |
Apr 05, 2022 | 76.06 | 76.95 | 71.88 | 72.11 | 2,198,577 | -4.93(-6.40%) |
Apr 04, 2022 | 77.24 | 78.00 | 76.35 | 77.04 | 1,103,897 | +0.21(+0.27%) |