Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 50.82 | 51.97 | 50.75 | 51.95 | 170,357 | +1.55(+3.08%) |
Mar 30, 2023 | 49.97 | 50.60 | 49.87 | 50.40 | 79,308 | +0.87(+1.75%) |
Mar 29, 2023 | 48.45 | 49.76 | 48.45 | 49.53 | 97,673 | +1.34(+2.78%) |
Mar 28, 2023 | 48.71 | 49.30 | 48.15 | 48.19 | 89,391 | -0.77(-1.57%) |
Mar 27, 2023 | 49.87 | 50.15 | 48.86 | 48.96 | 120,625 | -0.42(-0.85%) |
Mar 24, 2023 | 48.39 | 49.49 | 48.22 | 49.38 | 111,695 | +0.76(+1.56%) |
Mar 23, 2023 | 48.56 | 49.55 | 48.26 | 48.62 | 119,229 | +0.24(+0.50%) |
Mar 22, 2023 | 48.98 | 49.73 | 48.07 | 48.38 | 171,784 | -0.69(-1.41%) |
Mar 21, 2023 | 50.75 | 50.84 | 48.56 | 49.07 | 123,749 | -0.88(-1.76%) |
Mar 20, 2023 | 50.32 | 51.08 | 49.87 | 49.95 | 134,385 | -0.22(-0.43%) |
Mar 17, 2023 | 52.80 | 52.80 | 49.64 | 50.17 | 279,948 | -2.79(-5.28%) |
Mar 16, 2023 | 53.60 | 54.03 | 52.28 | 52.96 | 90,205 | -1.27(-2.33%) |
Mar 15, 2023 | 54.37 | 54.78 | 53.42 | 54.23 | 146,136 | -0.79(-1.43%) |
Mar 14, 2023 | 55.48 | 55.86 | 54.46 | 55.02 | 65,336 | +0.57(+1.05%) |
Mar 13, 2023 | 53.89 | 55.52 | 53.89 | 54.44 | 86,303 | -0.13(-0.24%) |
Mar 10, 2023 | 56.71 | 56.72 | 54.42 | 54.58 | 73,465 | -2.39(-4.20%) |
Mar 09, 2023 | 58.45 | 58.45 | 56.95 | 56.97 | 79,518 | -1.28(-2.19%) |
Mar 08, 2023 | 57.77 | 58.69 | 57.68 | 58.24 | 84,692 | +0.70(+1.22%) |
Mar 07, 2023 | 59.00 | 59.10 | 57.28 | 57.54 | 70,311 | -1.22(-2.07%) |
Mar 06, 2023 | 59.24 | 59.57 | 58.48 | 58.76 | 96,645 | -0.32(-0.54%) |
Mar 03, 2023 | 58.26 | 59.42 | 57.76 | 59.08 | 110,420 | +1.18(+2.04%) |
Mar 02, 2023 | 57.74 | 58.79 | 57.38 | 57.89 | 63,857 | -0.09(-0.16%) |
Mar 01, 2023 | 58.23 | 58.58 | 56.96 | 57.99 | 87,549 | -0.72(-1.23%) |
Feb 28, 2023 | 58.95 | 59.95 | 58.58 | 58.71 | 160,845 | -0.37(-0.62%) |
Feb 27, 2023 | 59.45 | 60.21 | 58.72 | 59.08 | 86,301 | +0.22(+0.37%) |
Feb 24, 2023 | 58.91 | 59.76 | 58.72 | 58.86 | 99,094 | -0.78(-1.31%) |
Feb 23, 2023 | 59.66 | 59.91 | 58.65 | 59.64 | 88,914 | +0.28(+0.47%) |
Feb 22, 2023 | 58.25 | 60.15 | 58.25 | 59.36 | 129,266 | -0.21(-0.35%) |
Feb 21, 2023 | 59.87 | 60.32 | 58.96 | 59.56 | 71,045 | -1.13(-1.87%) |
Feb 17, 2023 | 61.73 | 61.73 | 60.21 | 60.70 | 152,137 | -0.53(-0.86%) |
Feb 16, 2023 | 61.68 | 62.09 | 60.36 | 61.22 | 83,766 | -0.73(-1.18%) |
Feb 15, 2023 | 62.82 | 63.46 | 61.22 | 61.96 | 114,523 | -1.40(-2.21%) |
Feb 14, 2023 | 63.65 | 64.59 | 63.31 | 63.35 | 63,171 | -0.65(-1.01%) |
Feb 13, 2023 | 64.55 | 65.12 | 63.91 | 64.00 | 114,603 | -0.44(-0.68%) |
Feb 10, 2023 | 64.49 | 64.79 | 63.76 | 64.44 | 50,821 | -0.07(-0.10%) |
Feb 09, 2023 | 65.08 | 65.17 | 64.14 | 64.51 | 73,618 | -0.58(-0.89%) |
Feb 08, 2023 | 64.56 | 65.61 | 64.43 | 65.09 | 32,725 | -0.14(-0.22%) |
Feb 07, 2023 | 63.32 | 65.77 | 63.32 | 65.23 | 91,496 | +0.10(+0.16%) |
Feb 06, 2023 | 65.33 | 66.40 | 64.39 | 65.12 | 47,833 | -0.59(-0.90%) |
Feb 03, 2023 | 66.37 | 66.46 | 64.76 | 65.72 | 89,954 | -0.93(-1.39%) |
Feb 02, 2023 | 65.25 | 67.49 | 65.25 | 66.64 | 68,161 | +1.74(+2.69%) |
Feb 01, 2023 | 63.56 | 65.49 | 62.96 | 64.90 | 93,130 | +1.49(+2.35%) |
Jan 31, 2023 | 61.59 | 63.81 | 61.59 | 63.41 | 118,453 | +1.71(+2.77%) |
Jan 30, 2023 | 61.89 | 62.36 | 61.20 | 61.70 | 62,181 | -0.45(-0.72%) |
Jan 27, 2023 | 61.45 | 62.69 | 61.45 | 62.15 | 37,424 | +0.82(+1.33%) |
Jan 26, 2023 | 60.75 | 61.67 | 60.36 | 61.34 | 41,015 | +0.74(+1.22%) |
Jan 25, 2023 | 60.51 | 60.81 | 59.92 | 60.60 | 29,284 | +0.12(+0.20%) |
Jan 24, 2023 | 58.87 | 60.77 | 58.87 | 60.47 | 52,015 | +0.27(+0.45%) |
Jan 23, 2023 | 60.06 | 61.34 | 59.84 | 60.20 | 42,718 | -0.29(-0.48%) |
Jan 20, 2023 | 59.23 | 60.63 | 57.87 | 60.49 | 102,672 | +1.56(+2.64%) |
Jan 19, 2023 | 58.62 | 59.94 | 58.40 | 58.94 | 65,307 | -0.08(-0.13%) |
Jan 18, 2023 | 59.44 | 59.84 | 58.58 | 59.01 | 46,092 | -0.20(-0.33%) |
Jan 17, 2023 | 58.83 | 59.62 | 57.86 | 59.21 | 37,448 | +0.75(+1.28%) |
Jan 13, 2023 | 58.49 | 59.19 | 57.94 | 58.46 | 46,522 | -0.38(-0.65%) |
Jan 12, 2023 | 58.25 | 59.30 | 57.66 | 58.84 | 82,389 | +1.16(+2.02%) |
Jan 11, 2023 | 57.09 | 57.85 | 55.93 | 57.68 | 96,541 | +1.96(+3.52%) |
Jan 10, 2023 | 56.47 | 57.59 | 55.49 | 55.72 | 81,507 | -0.85(-1.51%) |
Jan 09, 2023 | 56.38 | 57.42 | 56.36 | 56.57 | 55,193 | -0.03(-0.05%) |
Jan 06, 2023 | 54.69 | 56.71 | 54.63 | 56.60 | 63,773 | +1.88(+3.44%) |
Jan 05, 2023 | 55.41 | 55.65 | 54.20 | 54.72 | 84,494 | -1.35(-2.41%) |
Jan 04, 2023 | 54.62 | 56.82 | 54.62 | 56.07 | 86,745 | +1.47(+2.70%) |
Jan 03, 2023 | 55.25 | 55.76 | 53.48 | 54.59 | 106,608 | -0.42(-0.77%) |
Dec 30, 2022 | 54.68 | 55.45 | 54.25 | 55.02 | 45,240 | -0.23(-0.41%) |
Dec 29, 2022 | 54.73 | 56.12 | 54.05 | 55.24 | 80,301 | +1.07(+1.97%) |
Dec 28, 2022 | 55.07 | 55.76 | 54.01 | 54.17 | 40,055 | -1.11(-2.01%) |
Dec 27, 2022 | 55.26 | 55.76 | 54.96 | 55.28 | 41,797 | -0.47(-0.85%) |
Dec 23, 2022 | 55.16 | 55.89 | 54.45 | 55.76 | 38,677 | +0.30(+0.53%) |
Dec 22, 2022 | 55.64 | 56.04 | 54.58 | 55.46 | 81,441 | -0.38(-0.68%) |
Dec 21, 2022 | 55.34 | 56.94 | 55.34 | 55.84 | 48,730 | +0.48(+0.87%) |
Dec 20, 2022 | 55.11 | 55.73 | 54.59 | 55.36 | 55,889 | -0.35(-0.63%) |
Dec 19, 2022 | 57.32 | 57.32 | 55.57 | 55.71 | 139,261 | -1.47(-2.57%) |
Dec 16, 2022 | 57.73 | 58.39 | 56.08 | 57.18 | 615,017 | -1.67(-2.83%) |
Dec 15, 2022 | 58.92 | 59.62 | 58.62 | 58.85 | 92,586 | -1.25(-2.08%) |
Dec 14, 2022 | 59.96 | 61.64 | 59.55 | 60.10 | 100,394 | -1.16(-1.89%) |
Dec 13, 2022 | 61.35 | 62.27 | 60.68 | 61.26 | 147,022 | +0.59(+0.98%) |
Dec 12, 2022 | 60.45 | 61.07 | 59.95 | 60.66 | 84,971 | -0.01(-0.02%) |
Dec 09, 2022 | 60.17 | 61.12 | 59.64 | 60.67 | 69,513 | +0.24(+0.40%) |
Dec 08, 2022 | 59.17 | 61.01 | 59.17 | 60.43 | 157,398 | +1.79(+3.05%) |
Dec 07, 2022 | 57.81 | 59.76 | 57.81 | 58.64 | 76,418 | +0.49(+0.84%) |
Dec 06, 2022 | 58.91 | 58.99 | 57.75 | 58.15 | 55,830 | -0.67(-1.13%) |
Dec 05, 2022 | 59.42 | 59.79 | 58.64 | 58.82 | 52,009 | -1.18(-1.96%) |
Dec 02, 2022 | 59.98 | 60.63 | 59.57 | 60.00 | 58,657 | -0.50(-0.83%) |
Dec 01, 2022 | 59.67 | 60.90 | 59.56 | 60.50 | 80,629 | +0.77(+1.29%) |
Nov 30, 2022 | 58.52 | 60.03 | 57.98 | 59.73 | 74,380 | +0.83(+1.42%) |
Nov 29, 2022 | 58.52 | 59.23 | 58.36 | 58.89 | 79,674 | +0.11(+0.19%) |
Nov 28, 2022 | 60.87 | 61.25 | 58.71 | 58.78 | 103,531 | -2.06(-3.38%) |
Nov 25, 2022 | 60.08 | 60.88 | 59.83 | 60.84 | 55,366 | +1.20(+2.02%) |
Nov 23, 2022 | 60.19 | 60.99 | 59.30 | 59.64 | 153,094 | -1.78(-2.90%) |
Nov 22, 2022 | 61.81 | 61.81 | 60.66 | 61.41 | 146,351 | +0.23(+0.38%) |
Nov 21, 2022 | 61.61 | 62.29 | 60.57 | 61.18 | 74,062 | -0.68(-1.09%) |
Nov 18, 2022 | 61.52 | 62.19 | 61.41 | 61.86 | 89,939 | +1.69(+2.80%) |
Nov 17, 2022 | 60.10 | 60.83 | 59.45 | 60.17 | 65,692 | -0.41(-0.67%) |
Nov 16, 2022 | 61.14 | 61.38 | 59.89 | 60.58 | 94,614 | -0.35(-0.58%) |
Nov 15, 2022 | 60.19 | 61.02 | 60.09 | 60.93 | 81,311 | +0.98(+1.64%) |
Nov 14, 2022 | 61.27 | 61.86 | 59.95 | 59.95 | 73,799 | -1.84(-2.98%) |
Nov 11, 2022 | 60.23 | 61.85 | 59.72 | 61.79 | 140,581 | +1.23(+2.03%) |
Nov 10, 2022 | 58.22 | 60.67 | 58.22 | 60.56 | 86,071 | +4.00(+7.07%) |
Nov 09, 2022 | 56.74 | 57.20 | 56.04 | 56.56 | 71,820 | -0.06(-0.10%) |
Nov 08, 2022 | 57.62 | 57.88 | 56.14 | 56.62 | 69,578 | -0.64(-1.12%) |
Nov 07, 2022 | 58.14 | 58.77 | 56.52 | 57.26 | 83,238 | -0.78(-1.34%) |
Nov 04, 2022 | 58.83 | 59.47 | 57.02 | 58.03 | 92,460 | -0.44(-0.74%) |
Nov 03, 2022 | 59.33 | 60.52 | 58.04 | 58.47 | 125,121 | -1.72(-2.86%) |
Nov 02, 2022 | 61.33 | 60.19 | 245,727 | -1.91(-3.07%) | ||
Nov 01, 2022 | 62.90 | 62.89 | 58.14 | 62.10 | 243,521 | -2.07(-3.23%) |
Oct 31, 2022 | 63.94 | 64.49 | 63.68 | 64.17 | 132,373 | +0.02(+0.03%) |
Oct 28, 2022 | 64.74 | 64.95 | 63.12 | 64.15 | 246,238 | +0.07(+0.12%) |
Oct 27, 2022 | 63.62 | 64.59 | 63.44 | 64.08 | 123,655 | +0.69(+1.10%) |
Oct 26, 2022 | 65.01 | 65.04 | 63.30 | 63.39 | 107,904 | -1.62(-2.49%) |
Oct 25, 2022 | 62.86 | 65.82 | 62.86 | 65.01 | 142,635 | +2.44(+3.91%) |
Oct 24, 2022 | 62.41 | 62.70 | 61.58 | 62.56 | 156,858 | +0.80(+1.29%) |
Oct 21, 2022 | 61.00 | 62.46 | 60.63 | 61.77 | 188,169 | +1.30(+2.14%) |
Oct 20, 2022 | 60.39 | 61.72 | 60.19 | 60.47 | 155,531 | -0.37(-0.61%) |
Oct 19, 2022 | 61.28 | 62.51 | 60.20 | 60.84 | 147,275 | -1.11(-1.79%) |
Oct 18, 2022 | 62.45 | 62.79 | 60.85 | 61.95 | 175,633 | +0.60(+0.98%) |
Oct 17, 2022 | 60.76 | 64.80 | 60.76 | 61.35 | 207,371 | +1.60(+2.68%) |
Oct 14, 2022 | 62.20 | 62.66 | 59.46 | 59.75 | 85,127 | -1.82(-2.96%) |
Oct 13, 2022 | 60.14 | 61.70 | 59.17 | 61.57 | 97,361 | +1.26(+2.09%) |
Oct 12, 2022 | 61.67 | 61.67 | 60.21 | 60.31 | 71,691 | -0.92(-1.50%) |
Oct 11, 2022 | 60.57 | 61.92 | 59.95 | 61.23 | 134,488 | +0.98(+1.63%) |
Oct 10, 2022 | 59.83 | 60.83 | 59.79 | 60.25 | 66,705 | +0.51(+0.85%) |
Oct 07, 2022 | 60.36 | 60.70 | 59.46 | 59.74 | 78,169 | -1.15(-1.89%) |
Oct 06, 2022 | 62.71 | 62.71 | 60.72 | 60.89 | 64,010 | -1.65(-2.64%) |
Oct 05, 2022 | 63.49 | 63.93 | 62.05 | 62.53 | 79,774 | -1.85(-2.88%) |
Oct 04, 2022 | 64.17 | 65.71 | 63.52 | 64.39 | 80,207 | +0.75(+1.18%) |
Oct 03, 2022 | 62.81 | 63.91 | 62.64 | 63.64 | 103,874 | +1.30(+2.08%) |
Sep 30, 2022 | 61.38 | 62.77 | 61.32 | 62.34 | 155,591 | +0.60(+0.97%) |
Sep 29, 2022 | 62.68 | 63.10 | 61.32 | 61.74 | 151,700 | -1.37(-2.17%) |
Sep 28, 2022 | 61.17 | 63.36 | 60.17 | 63.11 | 100,079 | +2.78(+4.60%) |
Sep 27, 2022 | 60.98 | 61.42 | 59.85 | 60.33 | 92,003 | -0.92(-1.50%) |
Sep 26, 2022 | 62.92 | 62.92 | 60.98 | 61.25 | 103,519 | -2.13(-3.37%) |
Sep 23, 2022 | 63.51 | 64.33 | 62.82 | 63.38 | 69,806 | -0.82(-1.28%) |
Sep 22, 2022 | 64.54 | 65.05 | 63.80 | 64.21 | 63,018 | -0.88(-1.35%) |
Sep 21, 2022 | 66.72 | 67.35 | 65.07 | 65.09 | 54,010 | -1.29(-1.95%) |
Sep 20, 2022 | 67.55 | 68.17 | 65.90 | 66.38 | 53,163 | -1.78(-2.61%) |
Sep 19, 2022 | 68.00 | 68.27 | 66.83 | 68.16 | 55,242 | -0.33(-0.48%) |
Sep 16, 2022 | 67.84 | 68.61 | 66.96 | 68.49 | 173,599 | +0.40(+0.59%) |
Sep 15, 2022 | 68.35 | 68.82 | 68.08 | 68.08 | 61,848 | -0.54(-0.79%) |
Sep 14, 2022 | 69.45 | 69.45 | 68.06 | 68.62 | 63,285 | -1.07(-1.54%) |
Sep 13, 2022 | 71.08 | 71.20 | 69.48 | 69.70 | 94,298 | -2.40(-3.33%) |
Sep 12, 2022 | 72.09 | 72.55 | 71.70 | 72.10 | 55,613 | +0.48(+0.67%) |
Sep 09, 2022 | 71.09 | 72.00 | 70.69 | 71.62 | 57,562 | +0.36(+0.50%) |
Sep 08, 2022 | 70.25 | 71.49 | 69.84 | 71.26 | 87,935 | +0.88(+1.25%) |
Sep 07, 2022 | 69.74 | 70.63 | 69.30 | 70.38 | 93,536 | +0.54(+0.77%) |
Sep 06, 2022 | 69.24 | 70.06 | 68.73 | 69.84 | 57,450 | +0.55(+0.79%) |
Sep 02, 2022 | 69.88 | 70.23 | 69.18 | 69.29 | 78,706 | -0.51(-0.73%) |
Sep 01, 2022 | 68.75 | 69.92 | 68.12 | 69.81 | 79,257 | +0.74(+1.07%) |
Aug 31, 2022 | 68.50 | 69.36 | 67.90 | 69.06 | 160,047 | +0.59(+0.86%) |
Aug 30, 2022 | 69.14 | 70.51 | 67.87 | 68.48 | 112,881 | -0.04(-0.05%) |
Aug 29, 2022 | 69.94 | 69.94 | 68.03 | 68.51 | 94,259 | -1.35(-1.93%) |
Aug 26, 2022 | 71.99 | 71.99 | 69.26 | 69.86 | 126,435 | -2.34(-3.24%) |
Aug 25, 2022 | 72.65 | 72.90 | 71.91 | 72.20 | 144,988 | -0.20(-0.28%) |
Aug 24, 2022 | 72.22 | 72.94 | 71.96 | 72.40 | 88,217 | -0.27(-0.37%) |
Aug 23, 2022 | 74.90 | 76.08 | 72.46 | 72.66 | 94,294 | -2.73(-3.62%) |
Aug 22, 2022 | 77.55 | 77.55 | 75.28 | 75.39 | 58,521 | -2.52(-3.23%) |
Aug 19, 2022 | 80.28 | 80.28 | 77.61 | 77.91 | 82,385 | -2.22(-2.77%) |
Aug 18, 2022 | 81.17 | 81.58 | 79.98 | 80.13 | 100,905 | -1.33(-1.63%) |
Aug 17, 2022 | 81.08 | 81.74 | 80.49 | 81.46 | 40,804 | +0.00(+0.00%) |
Aug 16, 2022 | 82.46 | 82.46 | 80.73 | 81.46 | 56,858 | -0.73(-0.89%) |
Aug 15, 2022 | 81.93 | 82.21 | 80.98 | 82.19 | 54,785 | +0.59(+0.72%) |
Aug 12, 2022 | 80.15 | 81.61 | 79.45 | 81.61 | 53,232 | +1.41(+1.76%) |
Aug 11, 2022 | 80.36 | 81.18 | 79.54 | 80.20 | 52,168 | +0.49(+0.61%) |
Aug 10, 2022 | 78.79 | 80.03 | 78.14 | 79.71 | 89,655 | +1.83(+2.35%) |
Aug 09, 2022 | 77.57 | 77.92 | 76.92 | 77.88 | 85,945 | +0.80(+1.03%) |
Aug 08, 2022 | 77.31 | 78.04 | 76.34 | 77.08 | 69,679 | +0.07(+0.10%) |
Aug 05, 2022 | 77.78 | 77.78 | 76.04 | 77.01 | 70,688 | -0.67(-0.86%) |
Aug 04, 2022 | 77.72 | 77.81 | 75.90 | 77.68 | 88,567 | -0.80(-1.02%) |
Aug 03, 2022 | 78.93 | 79.48 | 78.33 | 78.47 | 80,618 | -0.03(-0.04%) |
Aug 02, 2022 | 77.89 | 79.32 | 76.87 | 78.50 | 65,703 | +0.32(+0.41%) |
Aug 01, 2022 | 77.92 | 78.70 | 76.85 | 78.18 | 75,821 | -0.51(-0.65%) |
Jul 29, 2022 | 77.74 | 79.01 | 77.57 | 78.69 | 53,657 | +0.41(+0.53%) |
Jul 28, 2022 | 75.75 | 78.34 | 73.97 | 78.28 | 48,734 | +2.74(+3.63%) |
Jul 27, 2022 | 75.23 | 75.65 | 74.14 | 75.54 | 61,518 | +0.29(+0.39%) |
Jul 26, 2022 | 76.04 | 76.18 | 74.99 | 75.25 | 44,091 | -0.39(-0.52%) |
Jul 25, 2022 | 75.68 | 76.22 | 75.17 | 75.64 | 93,787 | +0.51(+0.68%) |
Jul 22, 2022 | 75.30 | 76.23 | 74.72 | 75.13 | 69,306 | +0.27(+0.37%) |
Jul 21, 2022 | 75.16 | 75.16 | 73.88 | 74.85 | 70,787 | +0.18(+0.25%) |
Jul 20, 2022 | 73.68 | 75.13 | 73.36 | 74.67 | 79,434 | +0.31(+0.42%) |
Jul 19, 2022 | 73.91 | 74.50 | 73.34 | 74.36 | 103,847 | +1.15(+1.56%) |
Jul 18, 2022 | 74.21 | 74.29 | 72.73 | 73.21 | 42,839 | -1.06(-1.43%) |
Jul 15, 2022 | 73.65 | 74.45 | 72.51 | 74.28 | 86,249 | +2.23(+3.09%) |
Jul 14, 2022 | 71.27 | 73.17 | 71.27 | 72.05 | 41,368 | -0.60(-0.82%) |
Jul 13, 2022 | 72.50 | 73.20 | 71.85 | 72.65 | 42,986 | -0.23(-0.31%) |
Jul 12, 2022 | 73.56 | 74.21 | 72.45 | 72.87 | 50,633 | -0.68(-0.92%) |
Jul 11, 2022 | 73.08 | 74.23 | 71.84 | 73.55 | 81,639 | +0.87(+1.20%) |
Jul 08, 2022 | 73.09 | 73.94 | 72.38 | 72.68 | 63,366 | -1.36(-1.83%) |
Jul 07, 2022 | 75.73 | 76.27 | 73.98 | 74.04 | 50,593 | -1.08(-1.44%) |
Jul 06, 2022 | 74.97 | 76.25 | 74.30 | 75.12 | 65,560 | -0.07(-0.10%) |
Jul 05, 2022 | 74.68 | 75.48 | 73.28 | 75.19 | 96,321 | -0.38(-0.50%) |
Jul 01, 2022 | 74.97 | 75.74 | 73.86 | 75.57 | 74,376 | +0.85(+1.14%) |
Jun 30, 2022 | 72.88 | 75.29 | 72.88 | 74.72 | 71,961 | +1.16(+1.58%) |
Jun 29, 2022 | 72.67 | 73.75 | 72.40 | 73.55 | 52,828 | +0.39(+0.54%) |
Jun 28, 2022 | 73.82 | 74.44 | 72.93 | 73.16 | 64,300 | -0.02(-0.02%) |
Jun 27, 2022 | 73.23 | 74.67 | 73.09 | 73.18 | 66,587 | +0.24(+0.32%) |
Jun 24, 2022 | 74.52 | 75.44 | 72.80 | 72.94 | 286,657 | -1.35(-1.82%) |
Jun 23, 2022 | 71.28 | 74.58 | 71.28 | 74.29 | 81,364 | +2.58(+3.60%) |
Jun 22, 2022 | 69.35 | 72.21 | 69.20 | 71.72 | 106,369 | +1.13(+1.59%) |
Jun 21, 2022 | 71.10 | 72.21 | 70.39 | 70.59 | 94,729 | -0.53(-0.74%) |
Jun 17, 2022 | 71.26 | 72.44 | 70.18 | 71.12 | 197,507 | +0.79(+1.12%) |
Jun 16, 2022 | 69.81 | 70.73 | 68.08 | 70.33 | 92,310 | -0.35(-0.50%) |
Jun 15, 2022 | 71.19 | 71.95 | 70.38 | 70.68 | 75,797 | +0.64(+0.92%) |
Jun 14, 2022 | 71.21 | 71.72 | 68.91 | 70.04 | 77,069 | +0.44(+0.64%) |
Jun 13, 2022 | 73.01 | 73.01 | 69.08 | 69.59 | 57,859 | -4.45(-6.01%) |
Jun 10, 2022 | 73.02 | 74.89 | 72.34 | 74.04 | 51,068 | +0.30(+0.41%) |
Jun 09, 2022 | 75.27 | 75.55 | 73.42 | 73.74 | 54,901 | -1.43(-1.90%) |
Jun 08, 2022 | 76.73 | 76.79 | 74.27 | 75.17 | 53,352 | -1.27(-1.66%) |
Jun 07, 2022 | 74.88 | 76.88 | 74.87 | 76.44 | 51,510 | +0.69(+0.91%) |
Jun 06, 2022 | 78.05 | 78.05 | 75.44 | 75.75 | 61,401 | -1.63(-2.10%) |
Jun 03, 2022 | 77.07 | 77.77 | 76.42 | 77.37 | 67,952 | -0.07(-0.09%) |
Jun 02, 2022 | 76.84 | 77.83 | 74.95 | 77.44 | 66,775 | +1.20(+1.57%) |
Jun 01, 2022 | 76.07 | 77.10 | 74.91 | 76.25 | 238,054 | +0.91(+1.21%) |
May 31, 2022 | 76.04 | 76.65 | 74.46 | 75.34 | 156,543 | -1.23(-1.60%) |
May 27, 2022 | 75.66 | 77.09 | 75.05 | 76.56 | 101,655 | +0.75(+0.99%) |
May 26, 2022 | 76.57 | 77.95 | 75.49 | 75.81 | 59,078 | +0.00(+0.00%) |
May 25, 2022 | 76.66 | 77.02 | 74.98 | 75.81 | 167,552 | -1.11(-1.44%) |
May 24, 2022 | 75.15 | 77.17 | 74.24 | 76.92 | 45,063 | +0.93(+1.22%) |
May 23, 2022 | 76.67 | 76.84 | 75.37 | 75.99 | 57,795 | +0.34(+0.44%) |
May 20, 2022 | 76.04 | 76.16 | 74.38 | 75.66 | 72,813 | +0.25(+0.33%) |
May 19, 2022 | 77.77 | 77.99 | 75.25 | 75.41 | 71,053 | -2.07(-2.67%) |
May 18, 2022 | 77.94 | 78.99 | 76.74 | 77.48 | 108,628 | -1.66(-2.10%) |
May 17, 2022 | 78.53 | 79.40 | 77.92 | 79.14 | 83,708 | +1.37(+1.76%) |
May 16, 2022 | 76.66 | 78.31 | 75.86 | 77.77 | 77,469 | +0.25(+0.32%) |
May 13, 2022 | 76.83 | 77.93 | 76.09 | 77.53 | 82,548 | +1.74(+2.30%) |
May 12, 2022 | 75.01 | 76.13 | 74.30 | 75.78 | 92,416 | +1.12(+1.50%) |
May 11, 2022 | 73.28 | 76.25 | 73.05 | 74.67 | 72,541 | +1.53(+2.10%) |
May 10, 2022 | 73.59 | 75.33 | 72.63 | 73.13 | 88,651 | -0.16(-0.22%) |
May 09, 2022 | 75.37 | 75.37 | 72.97 | 73.30 | 66,649 | -2.03(-2.70%) |
May 06, 2022 | 74.29 | 75.75 | 73.59 | 75.33 | 79,947 | +0.21(+0.28%) |
May 05, 2022 | 75.48 | 75.98 | 72.83 | 75.12 | 109,651 | -0.74(-0.98%) |
May 04, 2022 | 79.01 | 79.01 | 73.95 | 75.86 | 111,723 | -2.52(-3.22%) |
May 03, 2022 | 80.56 | 81.64 | 77.69 | 78.39 | 76,673 | -2.17(-2.69%) |
May 02, 2022 | 84.21 | 84.21 | 79.27 | 80.56 | 105,998 | -3.20(-3.83%) |
Apr 29, 2022 | 87.35 | 87.92 | 83.45 | 83.76 | 95,046 | -5.26(-5.91%) |
Apr 28, 2022 | 87.73 | 89.24 | 86.19 | 89.02 | 60,689 | +1.99(+2.28%) |
Apr 27, 2022 | 89.56 | 90.15 | 87.03 | 87.03 | 70,899 | -1.89(-2.12%) |
Apr 26, 2022 | 89.07 | 91.14 | 88.65 | 88.92 | 70,389 | -1.07(-1.19%) |
Apr 25, 2022 | 89.59 | 90.27 | 87.92 | 89.99 | 64,836 | -0.51(-0.56%) |
Apr 22, 2022 | 93.20 | 94.52 | 90.36 | 90.50 | 53,509 | -3.17(-3.38%) |
Apr 21, 2022 | 92.05 | 94.99 | 92.05 | 93.67 | 88,317 | +1.07(+1.16%) |
Apr 20, 2022 | 91.15 | 93.10 | 91.15 | 92.60 | 92,114 | +2.03(+2.25%) |
Apr 19, 2022 | 87.73 | 90.95 | 87.73 | 90.56 | 87,673 | +3.26(+3.73%) |
Apr 18, 2022 | 86.34 | 87.30 | 85.81 | 87.30 | 97,067 | +0.78(+0.90%) |
Apr 14, 2022 | 88.48 | 88.63 | 85.69 | 86.52 | 136,522 | -1.73(-1.96%) |
Apr 13, 2022 | 88.14 | 88.61 | 87.34 | 88.26 | 119,862 | +0.44(+0.51%) |
Apr 12, 2022 | 89.41 | 90.23 | 86.80 | 87.81 | 171,160 | -0.57(-0.65%) |
Apr 11, 2022 | 89.68 | 90.06 | 87.73 | 88.38 | 58,537 | -1.15(-1.29%) |
Apr 08, 2022 | 89.88 | 91.34 | 89.28 | 89.54 | 44,643 | -1.02(-1.12%) |
Apr 07, 2022 | 92.34 | 92.34 | 89.63 | 90.55 | 101,978 | -1.76(-1.91%) |
Apr 06, 2022 | 89.59 | 93.68 | 89.59 | 92.32 | 68,491 | +2.06(+2.28%) |
Apr 05, 2022 | 90.54 | 92.23 | 89.60 | 90.25 | 109,894 | +0.04(+0.04%) |
Apr 04, 2022 | 92.52 | 92.63 | 89.51 | 90.22 | 92,938 | -1.93(-2.10%) |