Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 60.94 | 61.20 | 59.73 | 60.43 | 617,511 | -0.88(-1.44%) |
Feb 27, 2023 | 61.72 | 62.32 | 60.97 | 61.31 | 284,164 | -0.12(-0.19%) |
Feb 24, 2023 | 61.19 | 61.49 | 60.63 | 61.42 | 237,423 | -0.54(-0.87%) |
Feb 23, 2023 | 61.73 | 62.43 | 61.73 | 61.96 | 331,579 | +0.50(+0.81%) |
Feb 22, 2023 | 61.34 | 62.45 | 61.30 | 61.46 | 337,983 | +0.25(+0.41%) |
Feb 21, 2023 | 62.09 | 62.09 | 61.06 | 61.21 | 267,218 | -1.22(-1.95%) |
Feb 17, 2023 | 61.87 | 62.82 | 61.24 | 62.43 | 636,238 | +0.71(+1.15%) |
Feb 16, 2023 | 61.48 | 62.29 | 60.90 | 61.72 | 324,838 | -0.59(-0.95%) |
Feb 15, 2023 | 61.23 | 62.35 | 60.44 | 62.32 | 352,628 | +0.85(+1.39%) |
Feb 14, 2023 | 63.00 | 63.18 | 61.44 | 61.46 | 353,628 | -1.96(-3.08%) |
Feb 13, 2023 | 62.86 | 63.44 | 62.15 | 63.42 | 385,961 | +0.54(+0.86%) |
Feb 10, 2023 | 61.49 | 62.92 | 61.49 | 62.88 | 285,242 | +1.18(+1.91%) |
Feb 09, 2023 | 62.43 | 62.92 | 61.49 | 61.70 | 388,731 | -0.74(-1.19%) |
Feb 08, 2023 | 62.94 | 63.46 | 62.34 | 62.44 | 335,551 | -1.18(-1.85%) |
Feb 07, 2023 | 63.15 | 63.85 | 62.24 | 63.62 | 335,097 | -0.05(-0.07%) |
Feb 06, 2023 | 62.97 | 63.79 | 62.37 | 63.67 | 241,468 | +0.47(+0.74%) |
Feb 03, 2023 | 63.29 | 63.67 | 62.12 | 63.20 | 223,355 | -0.19(-0.30%) |
Feb 02, 2023 | 63.97 | 64.63 | 63.09 | 63.39 | 290,035 | -0.37(-0.58%) |
Feb 01, 2023 | 63.13 | 64.32 | 61.94 | 63.76 | 340,097 | +0.17(+0.27%) |
Jan 31, 2023 | 62.86 | 63.61 | 62.19 | 63.59 | 779,946 | +1.03(+1.64%) |
Jan 30, 2023 | 62.47 | 62.91 | 62.13 | 62.56 | 442,709 | -0.14(-0.23%) |
Jan 27, 2023 | 63.00 | 63.48 | 62.38 | 62.71 | 320,006 | -0.22(-0.35%) |
Jan 26, 2023 | 63.69 | 63.89 | 62.40 | 62.92 | 178,701 | -0.80(-1.25%) |
Jan 25, 2023 | 62.75 | 64.18 | 62.75 | 63.72 | 210,100 | +0.68(+1.09%) |
Jan 24, 2023 | 63.19 | 63.19 | 62.06 | 63.04 | 216,854 | -0.17(-0.27%) |
Jan 23, 2023 | 62.79 | 63.90 | 62.46 | 63.21 | 216,624 | +0.36(+0.57%) |
Jan 20, 2023 | 63.21 | 63.21 | 60.94 | 62.85 | 1,021,694 | -0.06(-0.09%) |
Jan 19, 2023 | 62.00 | 62.93 | 61.80 | 62.91 | 359,309 | +0.50(+0.81%) |
Jan 18, 2023 | 63.20 | 63.50 | 62.07 | 62.40 | 291,261 | -0.41(-0.65%) |
Jan 17, 2023 | 62.72 | 63.04 | 62.27 | 62.81 | 376,971 | +0.09(+0.15%) |
Jan 13, 2023 | 63.31 | 63.31 | 62.38 | 62.72 | 362,499 | -0.60(-0.95%) |
Jan 12, 2023 | 63.12 | 63.65 | 62.80 | 63.31 | 393,453 | +0.66(+1.05%) |
Jan 11, 2023 | 62.27 | 62.96 | 62.09 | 62.66 | 1,097,545 | +0.16(+0.26%) |
Jan 10, 2023 | 61.45 | 62.54 | 61.45 | 62.50 | 300,849 | +0.90(+1.47%) |
Jan 09, 2023 | 61.43 | 62.53 | 61.36 | 61.59 | 414,290 | -0.32(-0.52%) |
Jan 06, 2023 | 60.09 | 62.08 | 60.06 | 61.92 | 512,448 | +2.19(+3.66%) |
Jan 05, 2023 | 60.88 | 61.43 | 59.28 | 59.73 | 389,236 | -1.43(-2.33%) |
Jan 04, 2023 | 59.24 | 61.28 | 59.12 | 61.16 | 576,302 | +2.46(+4.19%) |
Jan 03, 2023 | 59.41 | 59.64 | 57.72 | 58.70 | 303,287 | -0.10(-0.16%) |
Dec 30, 2022 | 59.29 | 59.47 | 58.57 | 58.79 | 370,124 | -0.63(-1.06%) |
Dec 29, 2022 | 59.67 | 60.45 | 59.42 | 59.42 | 323,065 | -0.06(-0.10%) |
Dec 28, 2022 | 59.01 | 59.74 | 58.99 | 59.48 | 310,672 | +0.39(+0.66%) |
Dec 27, 2022 | 59.15 | 59.15 | 58.06 | 59.09 | 235,847 | -0.02(-0.03%) |
Dec 23, 2022 | 58.45 | 59.85 | 58.45 | 59.10 | 510,447 | +0.56(+0.96%) |
Dec 22, 2022 | 59.33 | 59.33 | 56.54 | 58.54 | 688,537 | -1.30(-2.18%) |
Dec 21, 2022 | 59.47 | 60.84 | 59.41 | 59.85 | 625,097 | +0.67(+1.14%) |
Dec 20, 2022 | 59.67 | 60.18 | 59.01 | 59.17 | 575,562 | -0.62(-1.03%) |
Dec 19, 2022 | 60.52 | 61.03 | 59.53 | 59.79 | 622,331 | -0.72(-1.19%) |
Dec 16, 2022 | 60.91 | 60.91 | 58.65 | 60.51 | 2,453,139 | -1.24(-2.00%) |
Dec 15, 2022 | 67.59 | 67.59 | 60.81 | 61.75 | 2,410,229 | -6.00(-8.86%) |
Dec 14, 2022 | 67.46 | 69.31 | 67.18 | 67.75 | 500,631 | +0.29(+0.44%) |
Dec 13, 2022 | 68.88 | 69.74 | 67.23 | 67.46 | 814,071 | -0.51(-0.75%) |
Dec 12, 2022 | 67.60 | 68.24 | 66.77 | 67.97 | 462,773 | +0.83(+1.23%) |
Dec 09, 2022 | 66.43 | 68.03 | 66.23 | 67.14 | 375,604 | +0.48(+0.73%) |
Dec 08, 2022 | 65.54 | 67.20 | 64.80 | 66.66 | 630,469 | +0.97(+1.48%) |
Dec 07, 2022 | 65.61 | 66.53 | 65.14 | 65.69 | 361,832 | -0.02(-0.03%) |
Dec 06, 2022 | 65.28 | 66.05 | 64.40 | 65.71 | 467,612 | +0.12(+0.19%) |
Dec 05, 2022 | 64.55 | 65.64 | 64.14 | 65.58 | 353,072 | +1.04(+1.60%) |
Dec 02, 2022 | 63.37 | 65.00 | 62.86 | 64.55 | 427,849 | +0.63(+0.98%) |
Dec 01, 2022 | 64.96 | 66.14 | 63.55 | 63.92 | 571,291 | -1.12(-1.72%) |
Nov 30, 2022 | 64.52 | 65.11 | 60.95 | 65.04 | 1,474,650 | +0.53(+0.82%) |
Nov 29, 2022 | 64.52 | 64.89 | 63.88 | 64.51 | 376,503 | -0.23(-0.35%) |
Nov 28, 2022 | 65.96 | 66.06 | 64.52 | 64.74 | 531,489 | -1.78(-2.67%) |
Nov 25, 2022 | 67.77 | 67.91 | 66.51 | 66.52 | 206,493 | -0.39(-0.58%) |
Nov 23, 2022 | 66.14 | 67.11 | 65.69 | 66.91 | 363,665 | +0.70(+1.06%) |
Nov 22, 2022 | 65.56 | 66.94 | 65.38 | 66.20 | 712,871 | +1.16(+1.78%) |
Nov 21, 2022 | 63.44 | 65.60 | 63.31 | 65.04 | 786,308 | +1.58(+2.48%) |
Nov 18, 2022 | 62.02 | 63.60 | 61.29 | 63.47 | 481,666 | +2.32(+3.79%) |
Nov 17, 2022 | 61.52 | 61.58 | 59.95 | 61.15 | 337,462 | -0.87(-1.41%) |
Nov 16, 2022 | 61.97 | 62.68 | 61.49 | 62.02 | 359,217 | +0.01(+0.02%) |
Nov 15, 2022 | 61.22 | 62.59 | 60.95 | 62.01 | 681,411 | +1.80(+2.98%) |
Nov 14, 2022 | 62.30 | 62.58 | 60.17 | 60.22 | 521,538 | -2.33(-3.72%) |
Nov 11, 2022 | 61.67 | 62.85 | 61.24 | 62.54 | 983,111 | +0.88(+1.42%) |
Nov 10, 2022 | 61.50 | 61.71 | 59.15 | 61.67 | 759,728 | +1.36(+2.26%) |
Nov 09, 2022 | 63.72 | 64.59 | 60.09 | 60.30 | 782,825 | -3.18(-5.01%) |
Nov 08, 2022 | 64.71 | 65.76 | 62.81 | 63.49 | 1,521,279 | -1.56(-2.40%) |
Nov 07, 2022 | 66.30 | 66.30 | 63.34 | 65.05 | 806,471 | -1.18(-1.78%) |
Nov 04, 2022 | 66.25 | 66.90 | 65.58 | 66.22 | 966,993 | +0.26(+0.40%) |
Nov 03, 2022 | 66.34 | 66.53 | 65.21 | 65.96 | 730,705 | -1.30(-1.93%) |
Nov 02, 2022 | 68.34 | 70.06 | 67.23 | 67.26 | 686,605 | -1.08(-1.58%) |
Nov 01, 2022 | 68.98 | 69.57 | 67.87 | 68.34 | 407,264 | -0.43(-0.63%) |
Oct 31, 2022 | 69.43 | 69.94 | 68.61 | 68.78 | 461,936 | -0.77(-1.11%) |
Oct 28, 2022 | 67.82 | 69.60 | 67.82 | 69.55 | 358,736 | +1.73(+2.55%) |
Oct 27, 2022 | 66.83 | 68.51 | 66.83 | 67.82 | 527,432 | +1.45(+2.18%) |
Oct 26, 2022 | 67.08 | 67.39 | 65.95 | 66.37 | 331,848 | +0.12(+0.18%) |
Oct 25, 2022 | 64.83 | 66.36 | 64.55 | 66.24 | 325,309 | +1.52(+2.36%) |
Oct 24, 2022 | 66.42 | 67.15 | 64.45 | 64.72 | 590,904 | -1.50(-2.26%) |
Oct 21, 2022 | 65.33 | 66.67 | 65.16 | 66.22 | 400,317 | +0.45(+0.69%) |
Oct 20, 2022 | 67.66 | 67.66 | 65.67 | 65.76 | 372,546 | -1.77(-2.62%) |
Oct 19, 2022 | 67.45 | 67.82 | 67.03 | 67.53 | 393,537 | -0.25(-0.37%) |
Oct 18, 2022 | 66.66 | 67.79 | 66.66 | 67.79 | 384,611 | +1.58(+2.39%) |
Oct 17, 2022 | 64.98 | 66.81 | 64.98 | 66.21 | 634,793 | +1.49(+2.30%) |
Oct 14, 2022 | 65.02 | 65.18 | 64.00 | 64.72 | 466,748 | +0.11(+0.17%) |
Oct 13, 2022 | 62.98 | 65.21 | 62.86 | 64.61 | 565,047 | +1.38(+2.19%) |
Oct 12, 2022 | 64.12 | 64.36 | 62.95 | 63.22 | 1,431,710 | -0.88(-1.37%) |
Oct 11, 2022 | 63.09 | 65.15 | 62.66 | 64.10 | 701,045 | +0.88(+1.38%) |
Oct 10, 2022 | 64.02 | 64.90 | 63.10 | 63.22 | 562,538 | -0.81(-1.26%) |
Oct 07, 2022 | 65.13 | 65.29 | 63.42 | 64.03 | 641,743 | -0.71(-1.09%) |
Oct 06, 2022 | 65.46 | 65.46 | 63.70 | 64.74 | 349,957 | -1.04(-1.59%) |
Oct 05, 2022 | 66.43 | 66.53 | 64.01 | 65.78 | 472,151 | -1.55(-2.31%) |
Oct 04, 2022 | 66.86 | 67.98 | 66.69 | 67.33 | 554,106 | +0.56(+0.85%) |
Oct 03, 2022 | 66.80 | 68.22 | 65.94 | 66.77 | 420,011 | +1.12(+1.71%) |
Sep 30, 2022 | 67.06 | 67.11 | 65.57 | 65.65 | 448,614 | -1.56(-2.32%) |
Sep 29, 2022 | 69.42 | 69.42 | 66.43 | 67.21 | 386,215 | -2.67(-3.82%) |
Sep 28, 2022 | 69.98 | 70.56 | 68.88 | 69.89 | 352,661 | +0.56(+0.80%) |
Sep 27, 2022 | 70.72 | 71.53 | 69.23 | 69.33 | 302,754 | -1.17(-1.66%) |
Sep 26, 2022 | 71.85 | 72.30 | 69.86 | 70.50 | 359,230 | -1.69(-2.35%) |
Sep 23, 2022 | 73.42 | 73.59 | 71.48 | 72.19 | 337,855 | -1.92(-2.59%) |
Sep 22, 2022 | 73.89 | 75.43 | 73.36 | 74.11 | 598,856 | +0.08(+0.11%) |
Sep 21, 2022 | 76.14 | 76.57 | 74.02 | 74.03 | 411,420 | -1.68(-2.23%) |
Sep 20, 2022 | 76.55 | 76.63 | 74.83 | 75.71 | 476,593 | -1.26(-1.64%) |
Sep 19, 2022 | 76.23 | 76.98 | 75.86 | 76.97 | 267,151 | +0.52(+0.68%) |
Sep 16, 2022 | 76.14 | 76.57 | 75.48 | 76.46 | 1,615,206 | -0.13(-0.17%) |
Sep 15, 2022 | 77.17 | 77.41 | 75.93 | 76.59 | 667,817 | -0.88(-1.13%) |
Sep 14, 2022 | 76.37 | 77.58 | 76.37 | 77.46 | 521,127 | +0.94(+1.23%) |
Sep 13, 2022 | 76.70 | 77.54 | 76.28 | 76.52 | 939,488 | -0.99(-1.27%) |
Sep 12, 2022 | 77.71 | 78.11 | 77.02 | 77.51 | 640,320 | +0.21(+0.27%) |
Sep 09, 2022 | 78.31 | 78.69 | 77.20 | 77.30 | 495,585 | -0.28(-0.36%) |
Sep 08, 2022 | 76.94 | 78.17 | 75.78 | 77.58 | 1,309,496 | +0.63(+0.82%) |
Sep 07, 2022 | 75.43 | 77.85 | 75.43 | 76.95 | 626,070 | +1.60(+2.12%) |
Sep 06, 2022 | 75.53 | 76.08 | 74.93 | 75.35 | 929,329 | -0.25(-0.34%) |
Sep 02, 2022 | 74.42 | 76.02 | 73.76 | 75.61 | 1,022,135 | +0.87(+1.16%) |
Sep 01, 2022 | 73.06 | 75.01 | 72.94 | 74.74 | 742,552 | +1.47(+2.00%) |
Aug 31, 2022 | 73.04 | 73.79 | 72.72 | 73.27 | 554,185 | -0.38(-0.51%) |
Aug 30, 2022 | 75.32 | 75.46 | 73.34 | 73.65 | 286,726 | -1.39(-1.86%) |
Aug 29, 2022 | 74.14 | 75.45 | 73.58 | 75.04 | 208,035 | +0.30(+0.40%) |
Aug 26, 2022 | 76.24 | 76.24 | 74.64 | 74.74 | 307,346 | -1.47(-1.93%) |
Aug 25, 2022 | 75.39 | 76.23 | 75.07 | 76.21 | 168,820 | +0.77(+1.02%) |
Aug 24, 2022 | 74.41 | 75.58 | 74.01 | 75.44 | 422,185 | +1.34(+1.80%) |
Aug 23, 2022 | 74.22 | 74.67 | 73.39 | 74.10 | 446,961 | +0.06(+0.08%) |
Aug 22, 2022 | 75.02 | 75.74 | 73.92 | 74.05 | 477,350 | -1.60(-2.12%) |
Aug 19, 2022 | 74.80 | 76.05 | 74.59 | 75.65 | 1,028,873 | +0.85(+1.13%) |
Aug 18, 2022 | 74.72 | 75.53 | 74.51 | 74.80 | 511,923 | +0.08(+0.10%) |
Aug 17, 2022 | 75.95 | 76.33 | 74.16 | 74.72 | 702,165 | -0.58(-0.77%) |
Aug 16, 2022 | 73.58 | 75.68 | 73.58 | 75.31 | 399,774 | +1.27(+1.72%) |
Aug 15, 2022 | 72.62 | 74.15 | 72.28 | 74.04 | 535,762 | +1.20(+1.65%) |
Aug 12, 2022 | 71.06 | 73.05 | 71.06 | 72.83 | 943,844 | +2.33(+3.31%) |
Aug 11, 2022 | 70.53 | 71.89 | 70.49 | 70.50 | 501,393 | -0.16(-0.22%) |
Aug 10, 2022 | 72.35 | 72.35 | 69.70 | 70.66 | 748,622 | -2.55(-3.48%) |
Aug 09, 2022 | 72.58 | 73.47 | 72.27 | 73.20 | 600,636 | +0.72(+0.99%) |
Aug 08, 2022 | 71.24 | 72.64 | 71.24 | 72.49 | 605,680 | +1.24(+1.74%) |
Aug 05, 2022 | 70.32 | 71.32 | 70.07 | 71.24 | 818,856 | +0.51(+0.73%) |
Aug 04, 2022 | 70.63 | 71.91 | 70.44 | 70.73 | 945,123 | -0.07(-0.11%) |
Aug 03, 2022 | 72.10 | 72.71 | 69.25 | 70.81 | 2,040,742 | -10.71(-13.14%) |
Aug 02, 2022 | 82.25 | 82.42 | 81.44 | 81.51 | 215,596 | -0.66(-0.81%) |
Aug 01, 2022 | 80.92 | 82.33 | 80.12 | 82.18 | 348,988 | +1.00(+1.23%) |
Jul 29, 2022 | 81.82 | 82.52 | 81.16 | 81.18 | 506,985 | -0.76(-0.92%) |
Jul 28, 2022 | 80.75 | 82.07 | 80.39 | 81.93 | 401,519 | +2.05(+2.57%) |
Jul 27, 2022 | 79.62 | 80.08 | 78.45 | 79.88 | 357,456 | -0.49(-0.60%) |
Jul 26, 2022 | 79.48 | 80.73 | 79.12 | 80.36 | 330,744 | +1.14(+1.44%) |
Jul 25, 2022 | 78.89 | 79.90 | 78.80 | 79.23 | 505,297 | -0.23(-0.29%) |
Jul 22, 2022 | 79.17 | 79.46 | 78.44 | 79.46 | 375,782 | +0.82(+1.04%) |
Jul 21, 2022 | 77.35 | 78.69 | 76.68 | 78.64 | 420,531 | +0.35(+0.44%) |
Jul 20, 2022 | 79.63 | 79.63 | 77.83 | 78.29 | 292,634 | -1.33(-1.66%) |
Jul 19, 2022 | 79.26 | 80.36 | 79.20 | 79.62 | 292,592 | +0.49(+0.63%) |
Jul 18, 2022 | 80.10 | 80.27 | 79.09 | 79.12 | 330,779 | -0.64(-0.81%) |
Jul 15, 2022 | 80.84 | 80.93 | 79.23 | 79.77 | 381,071 | -0.16(-0.20%) |
Jul 14, 2022 | 79.26 | 80.24 | 79.26 | 79.93 | 257,470 | -0.49(-0.62%) |
Jul 13, 2022 | 79.01 | 80.89 | 78.99 | 80.42 | 256,095 | +0.78(+0.98%) |
Jul 12, 2022 | 80.42 | 80.89 | 79.01 | 79.64 | 776,418 | -1.23(-1.52%) |
Jul 11, 2022 | 80.46 | 81.34 | 80.22 | 80.87 | 141,211 | +0.27(+0.34%) |
Jul 08, 2022 | 81.04 | 81.32 | 80.27 | 80.60 | 326,613 | -0.05(-0.06%) |
Jul 07, 2022 | 81.40 | 81.70 | 80.16 | 80.64 | 312,974 | -0.07(-0.09%) |
Jul 06, 2022 | 79.86 | 81.69 | 79.54 | 80.72 | 310,339 | +0.64(+0.80%) |
Jul 05, 2022 | 81.94 | 81.94 | 79.24 | 80.08 | 442,481 | -2.07(-2.52%) |
Jul 01, 2022 | 81.29 | 82.15 | 79.65 | 82.15 | 473,492 | +0.86(+1.06%) |
Jun 30, 2022 | 79.67 | 81.39 | 79.67 | 81.29 | 339,093 | +0.88(+1.09%) |
Jun 29, 2022 | 81.73 | 82.15 | 80.18 | 80.41 | 439,807 | -1.23(-1.51%) |
Jun 28, 2022 | 83.79 | 83.99 | 81.51 | 81.64 | 387,643 | -1.92(-2.30%) |
Jun 27, 2022 | 82.90 | 83.81 | 82.26 | 83.57 | 412,989 | +1.35(+1.65%) |
Jun 24, 2022 | 81.21 | 82.71 | 80.76 | 82.21 | 882,729 | +1.28(+1.58%) |
Jun 23, 2022 | 79.55 | 81.08 | 79.55 | 80.93 | 411,737 | +1.65(+2.08%) |
Jun 22, 2022 | 78.11 | 79.73 | 77.49 | 79.28 | 350,855 | +0.39(+0.50%) |
Jun 21, 2022 | 77.27 | 79.04 | 76.55 | 78.89 | 439,486 | +1.89(+2.45%) |
Jun 17, 2022 | 79.11 | 79.11 | 76.59 | 77.00 | 979,543 | -1.41(-1.80%) |
Jun 16, 2022 | 79.74 | 80.08 | 78.15 | 78.41 | 692,283 | -2.16(-2.68%) |
Jun 15, 2022 | 81.66 | 82.33 | 79.64 | 80.57 | 880,536 | -0.68(-0.84%) |
Jun 14, 2022 | 81.96 | 82.58 | 80.01 | 81.25 | 636,593 | -1.06(-1.29%) |
Jun 13, 2022 | 84.71 | 85.44 | 81.87 | 82.32 | 651,644 | -3.46(-4.04%) |
Jun 10, 2022 | 84.15 | 86.35 | 84.01 | 85.78 | 231,383 | +0.22(+0.26%) |
Jun 09, 2022 | 86.82 | 87.53 | 85.10 | 85.55 | 333,472 | -0.52(-0.61%) |
Jun 08, 2022 | 86.72 | 86.93 | 85.39 | 86.08 | 334,901 | -1.20(-1.38%) |
Jun 07, 2022 | 87.20 | 87.80 | 86.44 | 87.28 | 322,306 | +0.23(+0.27%) |
Jun 06, 2022 | 88.67 | 88.67 | 86.74 | 87.05 | 228,863 | -0.53(-0.61%) |
Jun 03, 2022 | 87.57 | 88.01 | 86.81 | 87.58 | 254,174 | -0.06(-0.06%) |
Jun 02, 2022 | 87.26 | 87.64 | 84.80 | 87.64 | 402,288 | +0.73(+0.84%) |
Jun 01, 2022 | 87.24 | 87.65 | 85.91 | 86.91 | 413,683 | -0.03(-0.03%) |
May 31, 2022 | 87.19 | 87.27 | 86.23 | 86.94 | 525,566 | -0.92(-1.05%) |
May 27, 2022 | 86.66 | 89.26 | 86.66 | 87.86 | 748,744 | +0.68(+0.78%) |
May 26, 2022 | 87.23 | 87.52 | 86.67 | 87.18 | 641,539 | +0.27(+0.31%) |
May 25, 2022 | 87.77 | 87.84 | 86.59 | 86.91 | 378,188 | -0.97(-1.10%) |
May 24, 2022 | 86.81 | 88.19 | 85.12 | 87.88 | 378,072 | +1.17(+1.35%) |
May 23, 2022 | 88.31 | 88.80 | 86.01 | 86.71 | 410,879 | -1.01(-1.15%) |
May 20, 2022 | 86.07 | 87.85 | 84.40 | 87.72 | 571,133 | +1.77(+2.06%) |
May 19, 2022 | 85.09 | 86.35 | 84.48 | 85.95 | 535,113 | +0.35(+0.40%) |
May 18, 2022 | 88.14 | 88.14 | 85.45 | 85.60 | 825,880 | -1.44(-1.65%) |
May 17, 2022 | 85.83 | 88.44 | 85.46 | 87.04 | 1,018,928 | +1.30(+1.51%) |
May 16, 2022 | 85.24 | 85.88 | 84.85 | 85.74 | 909,472 | +0.64(+0.76%) |
May 13, 2022 | 85.05 | 86.23 | 84.01 | 85.10 | 804,078 | -0.35(-0.42%) |
May 12, 2022 | 84.25 | 85.57 | 83.42 | 85.45 | 901,709 | +1.35(+1.61%) |
May 11, 2022 | 83.79 | 85.71 | 82.97 | 84.10 | 1,353,712 | +0.80(+0.96%) |
May 10, 2022 | 84.27 | 84.82 | 82.24 | 83.30 | 610,791 | -0.81(-0.96%) |
May 09, 2022 | 81.70 | 85.29 | 81.32 | 84.11 | 904,945 | +2.83(+3.48%) |
May 06, 2022 | 80.99 | 81.34 | 79.59 | 81.28 | 504,242 | +0.28(+0.34%) |
May 05, 2022 | 82.17 | 82.98 | 80.67 | 81.00 | 554,203 | -1.28(-1.56%) |
May 04, 2022 | 80.70 | 82.60 | 80.20 | 82.28 | 640,164 | +1.60(+1.99%) |
May 03, 2022 | 80.97 | 81.74 | 80.40 | 80.68 | 409,958 | -0.11(-0.14%) |
May 02, 2022 | 82.66 | 82.67 | 79.51 | 80.79 | 840,472 | -0.91(-1.11%) |
Apr 29, 2022 | 82.30 | 82.87 | 80.50 | 81.70 | 1,002,481 | -0.17(-0.20%) |
Apr 28, 2022 | 82.63 | 82.63 | 80.09 | 81.86 | 618,940 | -0.30(-0.36%) |
Apr 27, 2022 | 81.83 | 83.36 | 81.61 | 82.16 | 781,873 | +0.33(+0.41%) |
Apr 26, 2022 | 82.47 | 82.71 | 81.41 | 81.83 | 557,478 | -1.30(-1.56%) |
Apr 25, 2022 | 83.45 | 83.68 | 81.98 | 83.12 | 702,832 | -0.57(-0.68%) |
Apr 22, 2022 | 82.11 | 83.92 | 80.22 | 83.69 | 639,317 | +1.63(+1.99%) |
Apr 21, 2022 | 84.09 | 84.11 | 82.06 | 82.06 | 888,093 | -1.16(-1.39%) |
Apr 20, 2022 | 82.08 | 84.09 | 82.08 | 83.22 | 787,565 | +1.16(+1.41%) |
Apr 19, 2022 | 82.64 | 83.59 | 81.93 | 82.06 | 763,182 | +0.26(+0.32%) |
Apr 18, 2022 | 78.86 | 84.10 | 78.86 | 81.80 | 1,465,549 | +4.38(+5.65%) |
Apr 14, 2022 | 76.80 | 77.80 | 76.33 | 77.42 | 585,472 | +0.93(+1.21%) |
Apr 13, 2022 | 75.10 | 77.19 | 74.74 | 76.50 | 907,141 | +1.39(+1.85%) |
Apr 12, 2022 | 72.92 | 75.17 | 72.50 | 75.10 | 745,072 | +2.14(+2.94%) |
Apr 11, 2022 | 72.29 | 73.25 | 70.78 | 72.96 | 395,172 | +0.69(+0.95%) |
Apr 08, 2022 | 72.73 | 73.15 | 71.91 | 72.28 | 201,119 | -0.36(-0.50%) |
Apr 07, 2022 | 74.15 | 74.15 | 72.36 | 72.64 | 407,561 | -1.20(-1.62%) |
Apr 06, 2022 | 73.76 | 74.03 | 72.28 | 73.83 | 374,737 | +0.36(+0.49%) |
Apr 05, 2022 | 74.60 | 75.19 | 73.35 | 73.47 | 360,300 | -1.38(-1.85%) |
Apr 04, 2022 | 73.91 | 75.15 | 72.42 | 74.85 | 954,901 | +0.64(+0.86%) |
Apr 01, 2022 | 72.51 | 74.36 | 72.41 | 74.21 | 794,498 | +1.62(+2.24%) |
Mar 31, 2022 | 73.25 | 74.20 | 72.15 | 72.59 | 1,932,331 | -0.67(-0.91%) |
Mar 30, 2022 | 74.33 | 74.99 | 72.60 | 73.26 | 2,676,824 | +0.47(+0.65%) |
Mar 29, 2022 | 73.69 | 73.89 | 71.95 | 72.79 | 4,530,054 | -0.75(-1.02%) |
Mar 28, 2022 | 72.80 | 73.98 | 72.12 | 73.54 | 264,712 | +0.20(+0.28%) |
Mar 25, 2022 | 72.55 | 73.80 | 72.44 | 73.33 | 446,008 | +0.95(+1.32%) |
Mar 24, 2022 | 70.93 | 72.38 | 70.82 | 72.38 | 361,902 | +1.52(+2.15%) |
Mar 23, 2022 | 71.86 | 72.45 | 70.55 | 70.86 | 360,260 | +0.19(+0.28%) |
Mar 22, 2022 | 72.32 | 72.32 | 70.61 | 70.66 | 319,625 | -1.80(-2.48%) |
Mar 21, 2022 | 72.42 | 74.57 | 72.07 | 72.46 | 451,920 | -0.43(-0.59%) |
Mar 18, 2022 | 71.72 | 73.43 | 70.38 | 72.89 | 708,269 | +1.95(+2.74%) |
Mar 17, 2022 | 71.89 | 73.18 | 70.65 | 70.94 | 273,196 | -1.33(-1.83%) |
Mar 16, 2022 | 70.98 | 72.54 | 70.14 | 72.27 | 269,910 | +0.91(+1.27%) |
Mar 15, 2022 | 71.40 | 71.95 | 69.66 | 71.36 | 366,684 | -0.42(-0.58%) |
Mar 14, 2022 | 68.34 | 71.95 | 67.70 | 71.78 | 872,907 | +4.47(+6.64%) |
Mar 11, 2022 | 67.26 | 67.44 | 66.24 | 67.31 | 190,068 | +0.26(+0.39%) |
Mar 10, 2022 | 65.24 | 67.47 | 65.24 | 67.05 | 253,493 | +1.45(+2.21%) |
Mar 09, 2022 | 67.86 | 67.89 | 65.57 | 65.60 | 285,617 | -1.53(-2.28%) |
Mar 08, 2022 | 68.76 | 69.08 | 66.10 | 67.13 | 240,389 | -1.76(-2.56%) |
Mar 07, 2022 | 68.75 | 69.24 | 67.71 | 68.89 | 393,869 | +0.62(+0.91%) |
Mar 04, 2022 | 66.56 | 68.33 | 65.72 | 68.27 | 376,616 | +1.72(+2.58%) |
Mar 03, 2022 | 67.49 | 67.96 | 65.82 | 66.56 | 268,795 | -0.75(-1.12%) |
Mar 02, 2022 | 63.53 | 70.72 | 63.52 | 67.31 | 816,690 | +2.78(+4.31%) |