Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 72.46 | 72.77 | 70.60 | 70.78 | 791,683 | -1.81(-2.49%) |
Feb 27, 2023 | 73.39 | 73.60 | 71.93 | 72.59 | 534,669 | +0.17(+0.23%) |
Feb 24, 2023 | 71.96 | 72.44 | 71.14 | 72.43 | 509,940 | -0.97(-1.32%) |
Feb 23, 2023 | 73.39 | 74.62 | 73.20 | 73.39 | 624,917 | -0.15(-0.20%) |
Feb 22, 2023 | 72.53 | 74.46 | 72.25 | 73.54 | 562,315 | +0.84(+1.16%) |
Feb 21, 2023 | 73.74 | 74.77 | 71.54 | 72.70 | 711,528 | -2.75(-3.64%) |
Feb 17, 2023 | 76.84 | 77.46 | 74.65 | 75.45 | 548,653 | -1.13(-1.47%) |
Feb 16, 2023 | 75.71 | 77.65 | 75.55 | 76.58 | 560,406 | -0.82(-1.06%) |
Feb 15, 2023 | 75.27 | 78.01 | 75.27 | 77.40 | 409,318 | +1.31(+1.73%) |
Feb 14, 2023 | 75.52 | 76.80 | 74.48 | 76.08 | 492,699 | -0.29(-0.38%) |
Feb 13, 2023 | 75.53 | 76.49 | 74.01 | 76.37 | 514,389 | +1.14(+1.51%) |
Feb 10, 2023 | 74.48 | 75.88 | 73.23 | 75.23 | 425,219 | -0.28(-0.37%) |
Feb 09, 2023 | 76.91 | 77.96 | 75.07 | 75.51 | 453,962 | -0.12(-0.16%) |
Feb 08, 2023 | 76.92 | 77.64 | 75.45 | 75.63 | 582,211 | -2.64(-3.37%) |
Feb 07, 2023 | 77.30 | 78.84 | 76.15 | 78.27 | 423,089 | +0.42(+0.55%) |
Feb 06, 2023 | 79.20 | 79.62 | 77.27 | 77.84 | 526,663 | -2.04(-2.55%) |
Feb 03, 2023 | 79.96 | 82.45 | 79.28 | 79.88 | 588,049 | -1.27(-1.56%) |
Feb 02, 2023 | 79.46 | 82.03 | 79.05 | 81.14 | 596,040 | +2.58(+3.28%) |
Feb 01, 2023 | 75.78 | 79.31 | 74.86 | 78.56 | 580,428 | +2.65(+3.49%) |
Jan 31, 2023 | 75.70 | 76.69 | 74.83 | 75.91 | 653,643 | +0.61(+0.81%) |
Jan 30, 2023 | 73.98 | 76.10 | 73.90 | 75.30 | 461,810 | +0.19(+0.25%) |
Jan 27, 2023 | 74.66 | 75.53 | 74.08 | 75.11 | 376,448 | +0.38(+0.50%) |
Jan 26, 2023 | 76.54 | 78.08 | 74.47 | 74.74 | 519,188 | -1.12(-1.47%) |
Jan 25, 2023 | 73.88 | 76.10 | 73.23 | 75.85 | 389,150 | +0.90(+1.20%) |
Jan 24, 2023 | 76.42 | 76.42 | 74.33 | 74.96 | 377,512 | -1.50(-1.96%) |
Jan 23, 2023 | 71.12 | 76.83 | 71.12 | 76.46 | 853,179 | +5.50(+7.75%) |
Jan 20, 2023 | 71.70 | 72.64 | 70.13 | 70.96 | 576,750 | -0.22(-0.30%) |
Jan 19, 2023 | 71.66 | 72.28 | 70.29 | 71.17 | 662,570 | -1.08(-1.50%) |
Jan 18, 2023 | 73.51 | 74.69 | 71.70 | 72.26 | 483,492 | -0.90(-1.23%) |
Jan 17, 2023 | 70.58 | 73.81 | 70.30 | 73.15 | 681,276 | +2.14(+3.01%) |
Jan 13, 2023 | 69.64 | 71.33 | 69.64 | 71.01 | 425,671 | -0.21(-0.29%) |
Jan 12, 2023 | 72.11 | 73.39 | 70.56 | 71.22 | 622,494 | -0.55(-0.77%) |
Jan 11, 2023 | 72.52 | 74.61 | 71.36 | 71.77 | 565,150 | -0.61(-0.84%) |
Jan 10, 2023 | 70.94 | 72.68 | 69.68 | 72.38 | 568,802 | +1.05(+1.48%) |
Jan 09, 2023 | 70.75 | 72.25 | 69.16 | 71.33 | 716,475 | +0.86(+1.22%) |
Jan 06, 2023 | 67.23 | 70.96 | 66.71 | 70.47 | 795,016 | +4.27(+6.45%) |
Jan 05, 2023 | 66.40 | 67.27 | 65.45 | 66.20 | 552,600 | -0.94(-1.39%) |
Jan 04, 2023 | 65.88 | 67.74 | 65.25 | 67.14 | 698,726 | +1.88(+2.89%) |
Jan 03, 2023 | 67.63 | 68.53 | 65.21 | 65.26 | 563,490 | -1.77(-2.65%) |
Dec 30, 2022 | 66.36 | 67.81 | 66.06 | 67.03 | 466,236 | -0.05(-0.07%) |
Dec 29, 2022 | 65.48 | 67.82 | 64.35 | 67.08 | 636,195 | +1.91(+2.93%) |
Dec 28, 2022 | 67.21 | 67.61 | 65.16 | 65.17 | 573,373 | -2.20(-3.26%) |
Dec 27, 2022 | 66.99 | 67.76 | 66.07 | 67.37 | 488,713 | +0.29(+0.43%) |
Dec 23, 2022 | 65.08 | 67.13 | 64.52 | 67.08 | 548,045 | +1.62(+2.47%) |
Dec 22, 2022 | 66.49 | 66.66 | 63.70 | 65.46 | 569,140 | -2.20(-3.25%) |
Dec 21, 2022 | 66.14 | 68.20 | 65.96 | 67.66 | 647,127 | +2.35(+3.59%) |
Dec 20, 2022 | 62.97 | 65.95 | 62.19 | 65.32 | 611,409 | +2.05(+3.24%) |
Dec 19, 2022 | 64.33 | 65.00 | 63.20 | 63.27 | 761,416 | -1.24(-1.93%) |
Dec 16, 2022 | 64.11 | 65.95 | 63.83 | 64.51 | 3,693,743 | -1.24(-1.89%) |
Dec 15, 2022 | 68.92 | 68.97 | 65.67 | 65.75 | 802,095 | -4.42(-6.29%) |
Dec 14, 2022 | 69.26 | 70.71 | 68.83 | 70.17 | 495,468 | +0.83(+1.19%) |
Dec 13, 2022 | 70.59 | 71.87 | 69.06 | 69.34 | 788,996 | +1.70(+2.51%) |
Dec 12, 2022 | 67.25 | 67.71 | 65.95 | 67.64 | 784,031 | +0.34(+0.51%) |
Dec 09, 2022 | 67.44 | 68.21 | 66.21 | 67.30 | 1,087,266 | -1.18(-1.73%) |
Dec 08, 2022 | 72.88 | 73.30 | 67.85 | 68.48 | 1,592,899 | -4.25(-5.84%) |
Dec 07, 2022 | 69.76 | 72.98 | 67.72 | 72.73 | 1,783,989 | +4.18(+6.10%) |
Dec 06, 2022 | 63.09 | 69.57 | 63.04 | 68.55 | 5,512,305 | +11.54(+20.25%) |
Dec 05, 2022 | 60.39 | 60.39 | 56.61 | 57.01 | 1,358,390 | -3.59(-5.92%) |
Dec 02, 2022 | 60.62 | 62.04 | 59.43 | 60.60 | 1,030,859 | -1.80(-2.89%) |
Dec 01, 2022 | 63.30 | 64.90 | 61.81 | 62.40 | 479,248 | -1.68(-2.62%) |
Nov 30, 2022 | 64.41 | 64.46 | 62.57 | 64.07 | 670,111 | +0.54(+0.85%) |
Nov 29, 2022 | 62.03 | 64.17 | 61.75 | 63.53 | 448,026 | +1.70(+2.74%) |
Nov 28, 2022 | 62.25 | 63.41 | 61.18 | 61.84 | 566,018 | -1.67(-2.62%) |
Nov 25, 2022 | 63.51 | 64.68 | 63.31 | 63.50 | 225,939 | -0.21(-0.32%) |
Nov 23, 2022 | 63.22 | 64.51 | 62.61 | 63.71 | 533,756 | -0.40(-0.63%) |
Nov 22, 2022 | 62.85 | 65.68 | 61.36 | 64.11 | 847,338 | +2.47(+4.01%) |
Nov 21, 2022 | 61.45 | 61.78 | 59.19 | 61.64 | 662,803 | -0.15(-0.24%) |
Nov 18, 2022 | 62.12 | 63.36 | 60.19 | 61.79 | 674,208 | +1.50(+2.49%) |
Nov 17, 2022 | 57.43 | 60.36 | 57.24 | 60.29 | 705,190 | +1.88(+3.22%) |
Nov 16, 2022 | 59.98 | 60.90 | 57.00 | 58.41 | 927,026 | -3.68(-5.92%) |
Nov 15, 2022 | 63.09 | 64.74 | 61.82 | 62.08 | 693,364 | +0.75(+1.22%) |
Nov 14, 2022 | 64.35 | 64.42 | 61.23 | 61.33 | 1,001,865 | -3.82(-5.87%) |
Nov 11, 2022 | 64.33 | 66.52 | 63.90 | 65.16 | 907,284 | +1.45(+2.27%) |
Nov 10, 2022 | 62.94 | 65.54 | 62.48 | 63.71 | 821,884 | +5.07(+8.64%) |
Nov 09, 2022 | 61.50 | 62.41 | 58.57 | 58.64 | 590,310 | -3.47(-5.59%) |
Nov 08, 2022 | 64.70 | 64.70 | 61.40 | 62.11 | 564,217 | -1.79(-2.81%) |
Nov 07, 2022 | 63.02 | 64.19 | 61.35 | 63.91 | 557,946 | +1.79(+2.89%) |
Nov 04, 2022 | 64.38 | 64.85 | 60.78 | 62.11 | 855,993 | -0.72(-1.15%) |
Nov 03, 2022 | 62.05 | 63.44 | 61.28 | 62.83 | 542,004 | +0.05(+0.08%) |
Nov 02, 2022 | 65.25 | 62.69 | 62.78 | 565,780 | -2.84(-4.33%) | |
Nov 01, 2022 | 65.80 | 66.05 | 63.82 | 65.62 | 486,528 | +1.31(+2.04%) |
Oct 31, 2022 | 65.71 | 65.83 | 63.23 | 64.31 | 909,995 | -2.02(-3.05%) |
Oct 28, 2022 | 65.24 | 66.88 | 63.10 | 66.33 | 719,336 | +1.07(+1.65%) |
Oct 27, 2022 | 64.88 | 66.11 | 63.94 | 65.26 | 507,004 | +1.24(+1.94%) |
Oct 26, 2022 | 62.82 | 64.84 | 61.74 | 64.02 | 807,292 | +1.08(+1.72%) |
Oct 25, 2022 | 58.09 | 63.20 | 58.09 | 62.93 | 662,311 | +5.10(+8.82%) |
Oct 24, 2022 | 55.57 | 58.06 | 54.24 | 57.83 | 759,128 | +2.31(+4.16%) |
Oct 21, 2022 | 54.64 | 56.08 | 53.52 | 55.52 | 720,347 | +1.32(+2.43%) |
Oct 20, 2022 | 55.74 | 57.65 | 54.21 | 54.21 | 885,144 | -1.42(-2.56%) |
Oct 19, 2022 | 59.08 | 59.95 | 54.96 | 55.63 | 1,132,715 | -4.43(-7.38%) |
Oct 18, 2022 | 60.74 | 61.91 | 59.52 | 60.07 | 791,033 | +0.98(+1.66%) |
Oct 17, 2022 | 59.50 | 59.87 | 57.85 | 59.08 | 563,300 | +1.43(+2.49%) |
Oct 14, 2022 | 60.44 | 61.05 | 57.37 | 57.65 | 552,106 | -2.19(-3.66%) |
Oct 13, 2022 | 57.79 | 60.30 | 55.89 | 59.84 | 726,698 | +0.59(+1.00%) |
Oct 12, 2022 | 59.02 | 59.94 | 57.45 | 59.25 | 648,974 | +0.47(+0.80%) |
Oct 11, 2022 | 55.83 | 60.15 | 55.48 | 58.78 | 956,000 | +3.04(+5.45%) |
Oct 10, 2022 | 56.71 | 56.90 | 54.26 | 55.74 | 540,291 | -0.63(-1.12%) |
Oct 07, 2022 | 57.84 | 58.26 | 55.77 | 56.37 | 617,100 | -2.33(-3.97%) |
Oct 06, 2022 | 57.66 | 59.60 | 57.27 | 58.70 | 420,243 | +0.47(+0.81%) |
Oct 05, 2022 | 59.48 | 60.69 | 57.52 | 58.23 | 1,047,783 | -2.59(-4.27%) |
Oct 04, 2022 | 59.60 | 60.91 | 59.03 | 60.82 | 1,133,923 | +3.00(+5.18%) |
Oct 03, 2022 | 56.77 | 58.58 | 55.19 | 57.82 | 1,565,738 | +1.62(+2.89%) |
Sep 30, 2022 | 53.99 | 57.25 | 51.86 | 56.20 | 1,654,595 | +1.27(+2.31%) |
Sep 29, 2022 | 54.23 | 55.11 | 53.31 | 54.94 | 572,201 | -0.93(-1.67%) |
Sep 28, 2022 | 53.62 | 56.09 | 53.25 | 55.87 | 689,803 | +2.85(+5.38%) |
Sep 27, 2022 | 53.24 | 53.83 | 51.07 | 53.02 | 597,543 | +0.85(+1.62%) |
Sep 26, 2022 | 52.51 | 53.91 | 51.81 | 52.17 | 682,133 | -0.52(-0.99%) |
Sep 23, 2022 | 51.16 | 52.85 | 50.40 | 52.69 | 772,644 | +0.18(+0.34%) |
Sep 22, 2022 | 54.98 | 54.98 | 52.00 | 52.52 | 635,445 | -2.26(-4.13%) |
Sep 21, 2022 | 56.26 | 57.40 | 54.77 | 54.78 | 571,933 | -0.82(-1.47%) |
Sep 20, 2022 | 55.41 | 56.06 | 54.86 | 55.59 | 672,606 | -0.54(-0.96%) |
Sep 19, 2022 | 55.39 | 57.90 | 55.39 | 56.13 | 630,169 | +0.22(+0.39%) |
Sep 16, 2022 | 55.54 | 56.94 | 54.60 | 55.92 | 1,547,762 | -1.17(-2.05%) |
Sep 15, 2022 | 55.29 | 57.40 | 55.29 | 57.09 | 699,526 | +1.36(+2.43%) |
Sep 14, 2022 | 56.91 | 57.26 | 54.45 | 55.73 | 853,988 | -1.41(-2.46%) |
Sep 13, 2022 | 59.90 | 60.56 | 56.77 | 57.14 | 846,040 | -5.33(-8.53%) |
Sep 12, 2022 | 63.22 | 64.32 | 60.94 | 62.46 | 733,165 | +0.12(+0.19%) |
Sep 09, 2022 | 57.85 | 62.85 | 57.53 | 62.34 | 1,298,156 | +5.39(+9.45%) |
Sep 08, 2022 | 53.78 | 56.98 | 53.07 | 56.96 | 1,242,456 | +2.20(+4.02%) |
Sep 07, 2022 | 52.32 | 54.97 | 51.92 | 54.76 | 984,294 | +2.21(+4.21%) |
Sep 06, 2022 | 54.38 | 54.74 | 51.97 | 52.55 | 1,404,454 | -1.68(-3.10%) |
Sep 02, 2022 | 57.07 | 57.23 | 53.52 | 54.23 | 1,840,700 | -2.28(-4.03%) |
Sep 01, 2022 | 61.91 | 62.44 | 55.55 | 56.51 | 2,136,998 | -7.73(-12.04%) |
Aug 31, 2022 | 64.75 | 65.65 | 63.10 | 64.24 | 802,967 | -0.56(-0.86%) |
Aug 30, 2022 | 66.04 | 66.58 | 63.55 | 64.80 | 578,103 | -0.73(-1.11%) |
Aug 29, 2022 | 67.22 | 69.58 | 65.28 | 65.53 | 731,978 | -1.69(-2.51%) |
Aug 26, 2022 | 69.77 | 70.19 | 66.90 | 67.22 | 734,081 | -2.29(-3.29%) |
Aug 25, 2022 | 67.12 | 70.16 | 66.54 | 69.51 | 888,569 | +2.71(+4.06%) |
Aug 24, 2022 | 67.79 | 68.29 | 66.07 | 66.80 | 629,233 | -1.11(-1.64%) |
Aug 23, 2022 | 65.95 | 67.91 | 65.95 | 67.91 | 621,475 | +2.81(+4.32%) |
Aug 22, 2022 | 65.84 | 66.46 | 64.44 | 65.10 | 562,924 | -2.06(-3.07%) |
Aug 19, 2022 | 68.86 | 68.94 | 66.58 | 67.16 | 356,268 | -2.24(-3.23%) |
Aug 18, 2022 | 67.18 | 69.76 | 66.62 | 69.40 | 556,124 | +1.49(+2.20%) |
Aug 17, 2022 | 67.49 | 69.37 | 67.21 | 67.91 | 692,494 | -1.33(-1.92%) |
Aug 16, 2022 | 66.40 | 71.06 | 65.84 | 69.23 | 822,300 | +3.33(+5.06%) |
Aug 15, 2022 | 66.55 | 66.82 | 65.28 | 65.90 | 507,350 | -0.75(-1.12%) |
Aug 12, 2022 | 64.89 | 66.67 | 63.63 | 66.65 | 758,887 | +1.89(+2.91%) |
Aug 11, 2022 | 64.20 | 67.00 | 63.80 | 64.76 | 1,046,067 | +1.32(+2.08%) |
Aug 10, 2022 | 60.53 | 64.18 | 60.36 | 63.45 | 1,254,665 | +4.73(+8.05%) |
Aug 09, 2022 | 63.77 | 63.96 | 56.33 | 58.72 | 2,309,443 | -7.78(-11.70%) |
Aug 08, 2022 | 63.06 | 67.30 | 63.06 | 66.50 | 726,509 | +3.92(+6.27%) |
Aug 05, 2022 | 62.01 | 63.90 | 61.23 | 62.58 | 333,872 | -0.32(-0.52%) |
Aug 04, 2022 | 63.16 | 64.41 | 62.82 | 62.91 | 444,573 | -0.60(-0.94%) |
Aug 03, 2022 | 60.98 | 63.79 | 60.98 | 63.50 | 590,000 | +3.09(+5.11%) |
Aug 02, 2022 | 60.09 | 61.36 | 58.91 | 60.42 | 313,270 | +0.16(+0.26%) |
Aug 01, 2022 | 58.97 | 60.48 | 58.48 | 60.26 | 479,407 | +0.35(+0.59%) |
Jul 29, 2022 | 60.10 | 60.40 | 57.98 | 59.91 | 439,921 | +0.34(+0.58%) |
Jul 28, 2022 | 57.00 | 59.77 | 55.50 | 59.56 | 562,246 | +2.77(+4.88%) |
Jul 27, 2022 | 56.10 | 57.30 | 54.04 | 56.79 | 366,251 | +1.44(+2.60%) |
Jul 26, 2022 | 55.46 | 55.93 | 53.71 | 55.35 | 590,938 | -2.22(-3.86%) |
Jul 25, 2022 | 58.35 | 58.35 | 56.80 | 57.58 | 422,038 | -0.63(-1.08%) |
Jul 22, 2022 | 59.56 | 61.39 | 57.65 | 58.20 | 451,442 | -1.81(-3.02%) |
Jul 21, 2022 | 59.96 | 60.10 | 58.22 | 60.01 | 502,947 | -0.29(-0.49%) |
Jul 20, 2022 | 59.01 | 60.57 | 58.26 | 60.31 | 710,397 | +1.44(+2.45%) |
Jul 19, 2022 | 56.05 | 59.23 | 56.05 | 58.87 | 895,969 | +3.44(+6.20%) |
Jul 18, 2022 | 55.53 | 57.74 | 55.32 | 55.43 | 761,560 | +1.23(+2.28%) |
Jul 15, 2022 | 53.13 | 54.40 | 51.64 | 54.20 | 636,639 | +1.95(+3.73%) |
Jul 14, 2022 | 51.75 | 53.28 | 51.34 | 52.25 | 576,851 | -0.57(-1.08%) |
Jul 13, 2022 | 52.27 | 52.87 | 50.55 | 52.82 | 823,288 | +0.37(+0.71%) |
Jul 12, 2022 | 52.93 | 54.58 | 51.85 | 52.44 | 648,741 | -0.71(-1.33%) |
Jul 11, 2022 | 54.35 | 54.92 | 52.69 | 53.15 | 394,436 | -1.38(-2.53%) |
Jul 08, 2022 | 55.21 | 55.41 | 53.83 | 54.53 | 466,014 | -0.37(-0.68%) |
Jul 07, 2022 | 51.89 | 55.41 | 51.89 | 54.90 | 806,288 | +3.45(+6.70%) |
Jul 06, 2022 | 53.33 | 54.13 | 50.46 | 51.46 | 770,317 | -1.98(-3.70%) |
Jul 05, 2022 | 50.92 | 53.72 | 50.52 | 53.43 | 708,516 | +0.99(+1.89%) |
Jul 01, 2022 | 51.73 | 52.48 | 49.79 | 52.44 | 936,381 | +0.09(+0.17%) |
Jun 30, 2022 | 52.79 | 53.57 | 51.65 | 52.36 | 1,013,013 | -1.83(-3.38%) |
Jun 29, 2022 | 55.84 | 55.84 | 53.41 | 54.19 | 815,468 | -2.15(-3.82%) |
Jun 28, 2022 | 58.47 | 59.11 | 56.32 | 56.34 | 683,460 | -1.54(-2.66%) |
Jun 27, 2022 | 61.42 | 61.64 | 57.58 | 57.88 | 862,217 | -2.72(-4.49%) |
Jun 24, 2022 | 56.34 | 61.62 | 56.34 | 60.60 | 2,707,584 | +4.51(+8.03%) |
Jun 23, 2022 | 54.65 | 56.64 | 54.11 | 56.10 | 1,152,224 | +1.28(+2.34%) |
Jun 22, 2022 | 54.71 | 56.60 | 54.24 | 54.81 | 1,068,845 | -1.41(-2.51%) |
Jun 21, 2022 | 59.37 | 60.11 | 55.73 | 56.22 | 1,137,747 | -1.36(-2.36%) |
Jun 17, 2022 | 56.02 | 58.35 | 55.26 | 57.59 | 2,911,323 | +2.03(+3.65%) |
Jun 16, 2022 | 58.25 | 58.29 | 54.96 | 55.56 | 1,541,742 | -4.77(-7.91%) |
Jun 15, 2022 | 60.44 | 61.85 | 59.25 | 60.33 | 1,055,172 | +0.52(+0.87%) |
Jun 14, 2022 | 56.82 | 59.95 | 56.81 | 59.81 | 1,219,049 | +2.62(+4.59%) |
Jun 13, 2022 | 58.58 | 59.05 | 56.20 | 57.18 | 1,426,130 | -3.21(-5.32%) |
Jun 10, 2022 | 63.75 | 64.57 | 59.70 | 60.40 | 1,876,258 | -6.03(-9.08%) |
Jun 09, 2022 | 64.21 | 68.31 | 63.61 | 66.43 | 5,145,884 | +5.51(+9.05%) |
Jun 08, 2022 | 62.42 | 62.62 | 60.04 | 60.92 | 1,722,255 | -2.26(-3.58%) |
Jun 07, 2022 | 61.39 | 64.39 | 59.90 | 63.18 | 1,028,695 | +1.04(+1.67%) |
Jun 06, 2022 | 62.56 | 62.89 | 60.26 | 62.14 | 1,104,926 | +0.82(+1.34%) |
Jun 03, 2022 | 60.94 | 61.88 | 60.07 | 61.32 | 779,357 | -0.25(-0.41%) |
Jun 02, 2022 | 59.74 | 62.07 | 59.59 | 61.57 | 1,062,126 | +2.15(+3.63%) |
Jun 01, 2022 | 59.02 | 59.89 | 57.21 | 59.42 | 988,483 | +1.05(+1.80%) |
May 31, 2022 | 58.27 | 59.23 | 56.02 | 58.37 | 1,043,102 | -0.85(-1.44%) |
May 27, 2022 | 59.46 | 61.42 | 58.23 | 59.22 | 904,630 | -0.51(-0.85%) |
May 26, 2022 | 57.01 | 61.97 | 56.99 | 59.73 | 1,581,484 | +4.48(+8.10%) |
May 25, 2022 | 48.42 | 56.26 | 48.42 | 55.26 | 1,826,381 | +6.04(+12.28%) |
May 24, 2022 | 52.42 | 52.61 | 47.31 | 49.21 | 1,790,767 | -4.63(-8.60%) |
May 23, 2022 | 54.11 | 55.99 | 52.93 | 53.84 | 1,156,000 | +0.24(+0.44%) |
May 20, 2022 | 55.73 | 55.96 | 51.30 | 53.61 | 1,426,768 | -1.46(-2.65%) |
May 19, 2022 | 54.90 | 56.66 | 52.87 | 55.07 | 1,850,323 | -1.18(-2.09%) |
May 18, 2022 | 58.13 | 58.24 | 54.02 | 56.24 | 2,093,647 | -4.29(-7.09%) |
May 17, 2022 | 60.43 | 61.21 | 57.15 | 60.53 | 1,047,511 | +1.76(+3.00%) |
May 16, 2022 | 59.90 | 60.44 | 57.67 | 58.77 | 1,429,696 | -1.68(-2.79%) |
May 13, 2022 | 62.30 | 63.71 | 59.65 | 60.46 | 1,669,646 | -0.85(-1.39%) |
May 12, 2022 | 59.26 | 64.38 | 58.21 | 61.31 | 1,424,178 | +1.71(+2.88%) |
May 11, 2022 | 63.75 | 64.06 | 59.47 | 59.59 | 979,314 | -3.85(-6.07%) |
May 10, 2022 | 68.03 | 68.96 | 61.80 | 63.44 | 1,665,721 | -3.48(-5.20%) |
May 09, 2022 | 65.47 | 68.10 | 64.73 | 66.92 | 835,753 | -0.25(-0.38%) |
May 06, 2022 | 67.20 | 68.98 | 64.71 | 67.17 | 813,817 | -0.80(-1.18%) |
May 05, 2022 | 71.50 | 72.13 | 66.49 | 67.98 | 1,302,633 | -4.88(-6.69%) |
May 04, 2022 | 71.92 | 73.18 | 68.41 | 72.85 | 843,500 | +0.68(+0.94%) |
May 03, 2022 | 72.26 | 73.13 | 71.19 | 72.18 | 649,185 | +0.03(+0.04%) |
May 02, 2022 | 68.74 | 72.41 | 67.71 | 72.15 | 787,340 | +3.40(+4.94%) |
Apr 29, 2022 | 72.54 | 72.62 | 68.12 | 68.75 | 1,093,828 | -4.39(-6.00%) |
Apr 28, 2022 | 71.46 | 73.69 | 69.59 | 73.14 | 902,064 | +3.06(+4.36%) |
Apr 27, 2022 | 68.61 | 70.92 | 68.09 | 70.08 | 1,081,200 | +1.47(+2.14%) |
Apr 26, 2022 | 70.50 | 70.98 | 67.81 | 68.62 | 1,652,546 | -3.81(-5.26%) |
Apr 25, 2022 | 72.71 | 73.25 | 70.76 | 72.43 | 1,422,017 | -1.16(-1.58%) |
Apr 22, 2022 | 77.25 | 78.36 | 73.32 | 73.59 | 1,420,819 | -4.91(-6.26%) |
Apr 21, 2022 | 80.98 | 81.77 | 78.10 | 78.50 | 1,205,274 | -0.83(-1.05%) |
Apr 20, 2022 | 80.08 | 81.01 | 78.05 | 79.33 | 1,116,600 | -0.30(-0.38%) |
Apr 19, 2022 | 76.95 | 80.31 | 76.95 | 79.63 | 1,321,984 | +3.03(+3.95%) |
Apr 18, 2022 | 75.25 | 77.90 | 75.01 | 76.61 | 1,369,474 | +0.87(+1.15%) |
Apr 14, 2022 | 74.56 | 77.20 | 73.95 | 75.74 | 1,402,661 | +1.23(+1.65%) |
Apr 13, 2022 | 70.67 | 74.88 | 69.72 | 74.51 | 1,310,121 | +3.86(+5.46%) |
Apr 12, 2022 | 70.71 | 74.13 | 70.23 | 70.65 | 1,383,767 | +1.33(+1.92%) |
Apr 11, 2022 | 68.00 | 71.37 | 67.63 | 69.32 | 1,251,130 | +0.82(+1.20%) |
Apr 08, 2022 | 66.27 | 69.54 | 65.43 | 68.50 | 1,245,059 | +1.99(+3.00%) |
Apr 07, 2022 | 64.95 | 66.99 | 63.49 | 66.51 | 1,565,969 | +1.13(+1.73%) |
Apr 06, 2022 | 66.41 | 66.72 | 63.75 | 65.38 | 1,679,779 | -2.35(-3.48%) |
Apr 05, 2022 | 68.81 | 68.94 | 66.47 | 67.73 | 1,164,286 | -1.44(-2.08%) |
Apr 04, 2022 | 69.15 | 69.98 | 67.99 | 69.16 | 1,114,501 | -0.12(-0.17%) |
Apr 01, 2022 | 71.22 | 71.34 | 68.81 | 69.28 | 1,164,248 | -1.72(-2.42%) |
Mar 31, 2022 | 72.97 | 73.34 | 70.70 | 71.00 | 1,069,644 | -3.15(-4.25%) |
Mar 30, 2022 | 77.88 | 78.30 | 73.86 | 74.15 | 900,467 | -4.44(-5.65%) |
Mar 29, 2022 | 75.77 | 79.26 | 75.51 | 78.60 | 1,215,137 | +4.15(+5.58%) |
Mar 28, 2022 | 75.40 | 75.54 | 71.41 | 74.45 | 1,341,897 | -1.42(-1.87%) |
Mar 25, 2022 | 77.85 | 78.14 | 75.19 | 75.86 | 1,092,171 | -1.46(-1.88%) |
Mar 24, 2022 | 76.99 | 78.67 | 76.49 | 77.32 | 888,128 | +0.52(+0.67%) |
Mar 23, 2022 | 79.47 | 79.61 | 76.65 | 76.80 | 1,097,105 | -3.99(-4.94%) |
Mar 22, 2022 | 81.30 | 82.14 | 78.92 | 80.80 | 1,064,116 | +0.62(+0.77%) |
Mar 21, 2022 | 79.34 | 81.62 | 77.64 | 80.18 | 1,324,149 | +1.90(+2.43%) |
Mar 18, 2022 | 81.84 | 81.90 | 78.28 | 78.28 | 3,540,089 | -2.92(-3.60%) |
Mar 17, 2022 | 81.26 | 82.82 | 69.73 | 81.20 | 5,748,683 | +5.29(+6.97%) |
Mar 16, 2022 | 71.92 | 76.55 | 71.91 | 75.90 | 2,030,676 | +5.03(+7.10%) |
Mar 15, 2022 | 70.04 | 72.63 | 69.80 | 70.87 | 1,867,050 | +0.90(+1.28%) |
Mar 14, 2022 | 67.39 | 72.57 | 65.69 | 69.97 | 2,576,586 | +5.78(+9.01%) |
Mar 11, 2022 | 67.23 | 67.85 | 63.85 | 64.19 | 766,941 | -2.22(-3.34%) |
Mar 10, 2022 | 64.57 | 66.41 | 1,019,106 | +0.56(+0.85%) | ||
Mar 09, 2022 | 64.95 | 67.16 | 64.68 | 65.85 | 1,045,260 | +2.94(+4.67%) |
Mar 08, 2022 | 61.20 | 65.10 | 60.85 | 62.91 | 1,236,826 | +2.44(+4.04%) |
Mar 07, 2022 | 65.73 | 65.73 | 59.41 | 60.47 | 2,422,170 | -5.64(-8.52%) |
Mar 04, 2022 | 68.07 | 68.74 | 65.66 | 66.11 | 862,143 | -2.72(-3.96%) |
Mar 03, 2022 | 69.61 | 69.86 | 66.83 | 68.83 | 1,080,418 | -1.19(-1.70%) |
Mar 02, 2022 | 66.77 | 70.56 | 65.64 | 70.02 | 1,466,626 | +4.64(+7.09%) |