Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 91.64 | 93.47 | 91.53 | 92.94 | 228,126 | +1.68(+1.84%) |
Mar 30, 2023 | 91.55 | 92.41 | 90.73 | 91.26 | 97,598 | -0.05(-0.05%) |
Mar 29, 2023 | 90.81 | 91.39 | 90.05 | 91.31 | 133,731 | +1.03(+1.14%) |
Mar 28, 2023 | 89.55 | 91.03 | 88.97 | 90.28 | 129,646 | +0.27(+0.30%) |
Mar 27, 2023 | 89.31 | 90.37 | 88.97 | 90.02 | 129,144 | +1.70(+1.92%) |
Mar 24, 2023 | 87.61 | 88.89 | 86.52 | 88.32 | 165,347 | -0.13(-0.15%) |
Mar 23, 2023 | 89.00 | 90.52 | 87.88 | 88.45 | 147,788 | -0.34(-0.38%) |
Mar 22, 2023 | 90.53 | 90.80 | 88.76 | 88.78 | 288,309 | -2.01(-2.22%) |
Mar 21, 2023 | 90.97 | 92.22 | 89.56 | 90.80 | 179,782 | +1.15(+1.28%) |
Mar 20, 2023 | 88.12 | 90.22 | 88.12 | 89.65 | 245,097 | +2.37(+2.72%) |
Mar 17, 2023 | 88.41 | 88.50 | 86.77 | 87.28 | 636,875 | -2.01(-2.26%) |
Mar 16, 2023 | 87.32 | 90.20 | 86.02 | 89.29 | 157,024 | +0.98(+1.11%) |
Mar 15, 2023 | 88.94 | 89.76 | 87.33 | 88.32 | 211,106 | -2.65(-2.91%) |
Mar 14, 2023 | 90.47 | 91.66 | 89.25 | 90.96 | 278,935 | +2.70(+3.05%) |
Mar 13, 2023 | 88.40 | 89.66 | 87.62 | 88.27 | 159,137 | -1.37(-1.53%) |
Mar 10, 2023 | 91.01 | 91.69 | 88.85 | 89.64 | 176,571 | -1.59(-1.74%) |
Mar 09, 2023 | 92.74 | 93.59 | 91.05 | 91.23 | 108,533 | -1.58(-1.70%) |
Mar 08, 2023 | 93.20 | 93.61 | 92.31 | 92.81 | 104,909 | +0.00(+0.00%) |
Mar 07, 2023 | 93.32 | 93.78 | 92.43 | 92.81 | 123,661 | -0.60(-0.64%) |
Mar 06, 2023 | 95.47 | 95.47 | 92.88 | 93.41 | 185,690 | -2.17(-2.27%) |
Mar 03, 2023 | 94.57 | 95.70 | 93.05 | 95.59 | 108,745 | +1.56(+1.66%) |
Mar 02, 2023 | 93.17 | 94.54 | 92.92 | 94.03 | 111,599 | +0.32(+0.34%) |
Mar 01, 2023 | 94.40 | 95.51 | 93.71 | 93.71 | 113,626 | -0.68(-0.72%) |
Feb 28, 2023 | 94.90 | 96.12 | 94.16 | 94.39 | 226,229 | -0.33(-0.34%) |
Feb 27, 2023 | 94.55 | 95.81 | 94.54 | 94.72 | 119,345 | +0.70(+0.75%) |
Feb 24, 2023 | 94.73 | 95.72 | 93.63 | 94.02 | 120,213 | -1.93(-2.01%) |
Feb 23, 2023 | 95.00 | 96.06 | 94.29 | 95.94 | 181,886 | +1.29(+1.37%) |
Feb 22, 2023 | 93.81 | 95.59 | 93.64 | 94.65 | 188,582 | +0.83(+0.88%) |
Feb 21, 2023 | 96.04 | 98.77 | 93.55 | 93.82 | 288,230 | -1.39(-1.46%) |
Feb 17, 2023 | 93.99 | 95.30 | 93.44 | 95.21 | 133,570 | +1.52(+1.62%) |
Feb 16, 2023 | 93.89 | 95.12 | 93.35 | 93.69 | 131,694 | -0.88(-0.93%) |
Feb 15, 2023 | 95.31 | 95.72 | 93.55 | 94.57 | 110,174 | +0.05(+0.05%) |
Feb 14, 2023 | 93.73 | 94.56 | 90.06 | 94.52 | 215,975 | +3.28(+3.59%) |
Feb 13, 2023 | 90.51 | 91.39 | 90.22 | 91.24 | 135,091 | +1.20(+1.33%) |
Feb 10, 2023 | 89.68 | 90.90 | 88.75 | 90.05 | 119,572 | -0.03(-0.03%) |
Feb 09, 2023 | 91.80 | 92.19 | 89.59 | 90.07 | 123,016 | -1.00(-1.10%) |
Feb 08, 2023 | 91.75 | 92.81 | 90.44 | 91.07 | 136,666 | -1.12(-1.21%) |
Feb 07, 2023 | 91.56 | 92.39 | 90.61 | 92.19 | 119,189 | +0.17(+0.18%) |
Feb 06, 2023 | 92.14 | 92.80 | 91.17 | 92.02 | 133,957 | -0.69(-0.75%) |
Feb 03, 2023 | 92.42 | 93.78 | 90.02 | 92.71 | 224,252 | -0.44(-0.48%) |
Feb 02, 2023 | 89.93 | 93.22 | 89.70 | 93.16 | 189,508 | +3.59(+4.01%) |
Feb 01, 2023 | 88.69 | 90.54 | 86.91 | 89.56 | 172,150 | +0.60(+0.67%) |
Jan 31, 2023 | 85.57 | 89.06 | 85.57 | 88.96 | 430,168 | +3.65(+4.27%) |
Jan 30, 2023 | 85.72 | 86.56 | 85.25 | 85.32 | 102,543 | -0.72(-0.84%) |
Jan 27, 2023 | 85.03 | 86.62 | 84.88 | 86.04 | 102,579 | +0.95(+1.11%) |
Jan 26, 2023 | 85.02 | 85.82 | 83.78 | 85.09 | 96,888 | +0.77(+0.91%) |
Jan 25, 2023 | 85.39 | 85.39 | 82.86 | 84.32 | 88,723 | -1.26(-1.47%) |
Jan 24, 2023 | 84.88 | 85.91 | 83.85 | 85.58 | 129,123 | +0.50(+0.59%) |
Jan 23, 2023 | 84.86 | 86.02 | 84.24 | 85.08 | 171,901 | +1.25(+1.49%) |
Jan 20, 2023 | 82.97 | 84.14 | 82.03 | 83.83 | 499,388 | +1.39(+1.68%) |
Jan 19, 2023 | 83.68 | 83.81 | 82.22 | 82.44 | 162,686 | -1.40(-1.67%) |
Jan 18, 2023 | 85.16 | 86.05 | 83.64 | 83.84 | 124,444 | -1.20(-1.41%) |
Jan 17, 2023 | 85.36 | 86.16 | 84.70 | 85.04 | 119,835 | -0.14(-0.16%) |
Jan 13, 2023 | 83.79 | 85.60 | 82.82 | 85.18 | 122,330 | +1.34(+1.60%) |
Jan 12, 2023 | 83.45 | 83.86 | 82.88 | 83.84 | 141,400 | +0.20(+0.24%) |
Jan 11, 2023 | 82.16 | 83.64 | 81.55 | 83.64 | 138,070 | +2.20(+2.70%) |
Jan 10, 2023 | 79.82 | 81.74 | 79.48 | 81.45 | 181,613 | +1.04(+1.30%) |
Jan 09, 2023 | 80.89 | 81.65 | 79.85 | 80.40 | 166,984 | -0.18(-0.22%) |
Jan 06, 2023 | 78.22 | 80.63 | 78.22 | 80.58 | 123,153 | +3.29(+4.26%) |
Jan 05, 2023 | 77.88 | 78.61 | 77.22 | 77.29 | 100,350 | -1.00(-1.28%) |
Jan 04, 2023 | 79.22 | 79.73 | 77.95 | 78.29 | 120,502 | -0.34(-0.43%) |
Jan 03, 2023 | 78.82 | 79.19 | 77.62 | 78.63 | 137,198 | +0.06(+0.08%) |
Dec 30, 2022 | 78.82 | 78.90 | 78.06 | 78.57 | 127,086 | -0.62(-0.78%) |
Dec 29, 2022 | 77.98 | 80.19 | 77.94 | 79.19 | 111,838 | +1.56(+2.01%) |
Dec 28, 2022 | 78.94 | 79.07 | 77.63 | 77.63 | 81,586 | -1.16(-1.48%) |
Dec 27, 2022 | 78.82 | 79.13 | 78.11 | 78.80 | 78,916 | -0.01(-0.01%) |
Dec 23, 2022 | 78.04 | 79.22 | 77.58 | 78.81 | 80,972 | +1.00(+1.28%) |
Dec 22, 2022 | 78.51 | 78.81 | 76.54 | 77.81 | 109,915 | -1.58(-1.99%) |
Dec 21, 2022 | 77.94 | 79.72 | 77.94 | 79.39 | 100,844 | +1.71(+2.21%) |
Dec 20, 2022 | 77.35 | 78.80 | 76.59 | 77.67 | 117,908 | +0.28(+0.36%) |
Dec 19, 2022 | 78.44 | 78.82 | 76.86 | 77.40 | 145,275 | -0.86(-1.10%) |
Dec 16, 2022 | 77.19 | 79.22 | 76.82 | 78.25 | 850,457 | +0.76(+0.98%) |
Dec 15, 2022 | 79.51 | 79.98 | 77.22 | 77.50 | 187,350 | -2.95(-3.66%) |
Dec 14, 2022 | 81.09 | 82.44 | 80.39 | 80.44 | 156,914 | -0.74(-0.91%) |
Dec 13, 2022 | 82.44 | 82.81 | 80.78 | 81.18 | 160,095 | +0.72(+0.89%) |
Dec 12, 2022 | 79.24 | 80.59 | 78.61 | 80.46 | 128,327 | +1.30(+1.64%) |
Dec 09, 2022 | 78.64 | 79.17 | 78.26 | 79.16 | 193,962 | +0.01(+0.01%) |
Dec 08, 2022 | 78.94 | 79.95 | 78.42 | 79.15 | 108,836 | +0.26(+0.32%) |
Dec 07, 2022 | 78.91 | 79.80 | 77.88 | 78.89 | 114,999 | +0.11(+0.14%) |
Dec 06, 2022 | 80.63 | 80.63 | 78.00 | 78.79 | 121,259 | -1.57(-1.95%) |
Dec 05, 2022 | 81.57 | 81.57 | 79.61 | 80.35 | 115,709 | -1.95(-2.37%) |
Dec 02, 2022 | 81.09 | 82.89 | 79.45 | 82.30 | 110,566 | +0.46(+0.57%) |
Dec 01, 2022 | 82.54 | 84.30 | 81.38 | 81.84 | 75,601 | -0.23(-0.28%) |
Nov 30, 2022 | 80.58 | 82.40 | 79.15 | 82.07 | 197,290 | +1.99(+2.49%) |
Nov 29, 2022 | 80.72 | 81.60 | 80.01 | 80.08 | 96,732 | -0.93(-1.14%) |
Nov 28, 2022 | 82.72 | 84.44 | 80.32 | 81.00 | 151,842 | -2.01(-2.42%) |
Nov 25, 2022 | 82.67 | 83.78 | 82.67 | 83.01 | 55,408 | +0.10(+0.12%) |
Nov 23, 2022 | 83.68 | 84.05 | 82.56 | 82.91 | 79,109 | -0.49(-0.59%) |
Nov 22, 2022 | 83.87 | 84.24 | 82.44 | 83.41 | 107,454 | -0.38(-0.46%) |
Nov 21, 2022 | 82.92 | 84.02 | 82.92 | 83.79 | 91,518 | +0.42(+0.51%) |
Nov 18, 2022 | 82.72 | 83.63 | 82.32 | 83.37 | 161,333 | +1.75(+2.15%) |
Nov 17, 2022 | 81.02 | 81.69 | 80.47 | 81.61 | 110,328 | -0.50(-0.61%) |
Nov 16, 2022 | 82.47 | 82.75 | 81.79 | 82.12 | 128,064 | -0.54(-0.66%) |
Nov 15, 2022 | 82.70 | 83.45 | 81.93 | 82.66 | 130,079 | +0.82(+1.00%) |
Nov 14, 2022 | 81.86 | 83.25 | 81.01 | 81.84 | 145,077 | -0.34(-0.42%) |
Nov 11, 2022 | 84.67 | 84.73 | 81.97 | 82.19 | 157,436 | -1.93(-2.30%) |
Nov 10, 2022 | 82.10 | 84.21 | 82.10 | 84.12 | 172,131 | +4.19(+5.24%) |
Nov 09, 2022 | 80.02 | 80.65 | 79.61 | 79.93 | 148,510 | -0.99(-1.22%) |
Nov 08, 2022 | 80.71 | 81.90 | 80.08 | 80.91 | 170,441 | +0.44(+0.55%) |
Nov 07, 2022 | 80.08 | 80.81 | 79.53 | 80.47 | 128,398 | +0.50(+0.63%) |
Nov 04, 2022 | 80.00 | 80.28 | 79.07 | 79.97 | 130,499 | +1.23(+1.56%) |
Nov 03, 2022 | 76.87 | 79.63 | 76.43 | 78.74 | 182,723 | +0.95(+1.22%) |
Nov 02, 2022 | 79.71 | 80.89 | 77.79 | 77.79 | 234,850 | -2.32(-2.90%) |
Nov 01, 2022 | 81.50 | 81.83 | 79.94 | 80.11 | 216,024 | -0.42(-0.52%) |
Oct 31, 2022 | 79.95 | 81.37 | 79.09 | 80.53 | 656,144 | +0.78(+0.97%) |
Oct 28, 2022 | 79.86 | 80.28 | 79.28 | 79.76 | 257,618 | +0.23(+0.28%) |
Oct 27, 2022 | 81.58 | 82.12 | 78.77 | 79.53 | 289,948 | -1.19(-1.47%) |
Oct 26, 2022 | 80.46 | 82.65 | 79.95 | 80.72 | 305,033 | +1.21(+1.52%) |
Oct 25, 2022 | 83.45 | 85.59 | 78.35 | 79.51 | 458,242 | -5.94(-6.95%) |
Oct 24, 2022 | 84.60 | 86.22 | 83.95 | 85.45 | 321,614 | +1.63(+1.95%) |
Oct 21, 2022 | 81.74 | 84.12 | 80.87 | 83.82 | 253,500 | +2.73(+3.37%) |
Oct 20, 2022 | 85.73 | 85.75 | 80.86 | 81.08 | 245,576 | -4.91(-5.71%) |
Oct 19, 2022 | 86.32 | 86.73 | 84.62 | 86.00 | 156,270 | -1.02(-1.17%) |
Oct 18, 2022 | 87.49 | 88.04 | 85.76 | 87.02 | 130,065 | +1.47(+1.72%) |
Oct 17, 2022 | 82.95 | 85.85 | 82.95 | 85.55 | 198,247 | +3.45(+4.20%) |
Oct 14, 2022 | 84.88 | 84.88 | 81.72 | 82.10 | 100,174 | -2.04(-2.43%) |
Oct 13, 2022 | 81.10 | 84.54 | 80.17 | 84.14 | 141,893 | +1.62(+1.97%) |
Oct 12, 2022 | 84.24 | 84.24 | 82.42 | 82.52 | 92,372 | -1.55(-1.85%) |
Oct 11, 2022 | 83.39 | 85.07 | 83.22 | 84.07 | 170,100 | +0.68(+0.81%) |
Oct 10, 2022 | 82.95 | 83.78 | 82.24 | 83.39 | 134,990 | +1.00(+1.22%) |
Oct 07, 2022 | 83.37 | 83.54 | 81.72 | 82.39 | 150,395 | -1.87(-2.22%) |
Oct 06, 2022 | 83.42 | 84.95 | 83.42 | 84.26 | 147,244 | +0.23(+0.27%) |
Oct 05, 2022 | 83.59 | 84.96 | 83.50 | 84.03 | 146,025 | -0.77(-0.90%) |
Oct 04, 2022 | 83.79 | 85.12 | 83.79 | 84.80 | 196,368 | +2.15(+2.60%) |
Oct 03, 2022 | 80.81 | 83.55 | 80.77 | 82.65 | 222,984 | +2.34(+2.91%) |
Sep 30, 2022 | 81.20 | 82.35 | 80.22 | 80.31 | 246,888 | -0.60(-0.74%) |
Sep 29, 2022 | 81.00 | 81.06 | 79.89 | 80.91 | 155,766 | -0.88(-1.08%) |
Sep 28, 2022 | 79.69 | 82.59 | 79.59 | 81.79 | 182,877 | +2.50(+3.15%) |
Sep 27, 2022 | 80.60 | 80.94 | 78.79 | 79.30 | 153,674 | -0.76(-0.95%) |
Sep 26, 2022 | 80.27 | 81.57 | 79.76 | 80.05 | 178,511 | -0.32(-0.40%) |
Sep 23, 2022 | 80.62 | 80.89 | 79.43 | 80.38 | 130,195 | -1.07(-1.32%) |
Sep 22, 2022 | 82.69 | 82.90 | 81.40 | 81.45 | 101,721 | -1.51(-1.82%) |
Sep 21, 2022 | 84.58 | 85.26 | 82.84 | 82.96 | 166,462 | -0.92(-1.10%) |
Sep 20, 2022 | 83.78 | 84.48 | 82.83 | 83.89 | 140,872 | -0.35(-0.42%) |
Sep 19, 2022 | 81.82 | 84.49 | 81.01 | 84.24 | 127,524 | +2.13(+2.60%) |
Sep 16, 2022 | 81.99 | 82.22 | 80.64 | 82.11 | 407,316 | -0.87(-1.05%) |
Sep 15, 2022 | 83.24 | 83.64 | 82.30 | 82.98 | 157,349 | -0.44(-0.53%) |
Sep 14, 2022 | 84.15 | 84.22 | 82.50 | 83.42 | 178,905 | -0.80(-0.95%) |
Sep 13, 2022 | 86.28 | 86.28 | 83.77 | 84.22 | 170,452 | -3.29(-3.76%) |
Sep 12, 2022 | 87.79 | 87.94 | 86.57 | 87.51 | 135,685 | +0.40(+0.46%) |
Sep 09, 2022 | 86.82 | 87.24 | 85.10 | 87.11 | 109,623 | +0.90(+1.05%) |
Sep 08, 2022 | 85.44 | 86.49 | 84.43 | 86.21 | 149,289 | +0.09(+0.10%) |
Sep 07, 2022 | 84.28 | 86.37 | 83.69 | 86.12 | 150,295 | +1.96(+2.32%) |
Sep 06, 2022 | 84.30 | 84.93 | 83.47 | 84.16 | 135,759 | -0.16(-0.19%) |
Sep 02, 2022 | 86.10 | 86.35 | 83.86 | 84.32 | 139,691 | -0.95(-1.12%) |
Sep 01, 2022 | 84.57 | 86.98 | 83.86 | 85.27 | 157,342 | -0.09(-0.10%) |
Aug 31, 2022 | 86.82 | 88.44 | 85.13 | 85.36 | 113,361 | -0.92(-1.07%) |
Aug 30, 2022 | 88.44 | 88.44 | 86.06 | 86.28 | 134,803 | -1.80(-2.04%) |
Aug 29, 2022 | 87.86 | 88.30 | 87.21 | 88.08 | 125,809 | -0.16(-0.18%) |
Aug 26, 2022 | 91.57 | 91.57 | 87.81 | 88.24 | 134,158 | -3.11(-3.40%) |
Aug 25, 2022 | 90.59 | 91.41 | 90.54 | 91.35 | 106,471 | +1.15(+1.27%) |
Aug 24, 2022 | 90.29 | 90.94 | 89.57 | 90.20 | 90,191 | +0.18(+0.20%) |
Aug 23, 2022 | 90.20 | 91.03 | 89.45 | 90.02 | 105,287 | -0.41(-0.46%) |
Aug 22, 2022 | 91.20 | 92.21 | 89.79 | 90.43 | 135,838 | -1.81(-1.96%) |
Aug 19, 2022 | 93.01 | 93.01 | 91.55 | 92.24 | 147,680 | -0.93(-1.00%) |
Aug 18, 2022 | 93.05 | 93.46 | 92.49 | 93.17 | 162,900 | +0.28(+0.31%) |
Aug 17, 2022 | 93.26 | 93.43 | 91.93 | 92.89 | 141,421 | -1.09(-1.16%) |
Aug 16, 2022 | 93.73 | 94.54 | 91.44 | 93.98 | 163,794 | +0.08(+0.08%) |
Aug 15, 2022 | 93.05 | 94.04 | 90.65 | 93.90 | 210,918 | -0.57(-0.60%) |
Aug 12, 2022 | 93.07 | 94.48 | 91.84 | 94.47 | 118,260 | +1.86(+2.01%) |
Aug 11, 2022 | 93.17 | 93.34 | 91.64 | 92.61 | 122,525 | +0.29(+0.31%) |
Aug 10, 2022 | 91.70 | 92.70 | 90.68 | 92.33 | 186,700 | +1.79(+1.98%) |
Aug 09, 2022 | 90.83 | 90.88 | 89.76 | 90.54 | 186,035 | -0.17(-0.18%) |
Aug 08, 2022 | 90.30 | 91.31 | 89.10 | 90.71 | 162,899 | +0.63(+0.70%) |
Aug 05, 2022 | 88.95 | 90.19 | 88.60 | 90.08 | 145,912 | +0.29(+0.32%) |
Aug 04, 2022 | 89.14 | 89.79 | 88.66 | 89.79 | 124,846 | +0.44(+0.50%) |
Aug 03, 2022 | 88.14 | 89.49 | 87.38 | 89.35 | 110,263 | +1.39(+1.58%) |
Aug 02, 2022 | 89.22 | 89.22 | 87.78 | 87.96 | 144,421 | -1.78(-1.98%) |
Aug 01, 2022 | 88.72 | 90.48 | 87.92 | 89.73 | 193,774 | +0.67(+0.75%) |
Jul 29, 2022 | 86.78 | 89.08 | 86.33 | 89.07 | 412,377 | +2.29(+2.63%) |
Jul 28, 2022 | 84.48 | 86.91 | 83.85 | 86.78 | 285,629 | +2.05(+2.42%) |
Jul 27, 2022 | 82.92 | 85.07 | 81.34 | 84.73 | 272,983 | +2.77(+3.37%) |
Jul 26, 2022 | 79.05 | 82.22 | 78.70 | 81.97 | 293,458 | +4.22(+5.42%) |
Jul 25, 2022 | 78.16 | 78.80 | 77.13 | 77.75 | 173,072 | -0.25(-0.31%) |
Jul 22, 2022 | 78.06 | 78.54 | 76.93 | 78.00 | 151,973 | +0.15(+0.19%) |
Jul 21, 2022 | 76.13 | 77.85 | 75.69 | 77.85 | 155,466 | +1.83(+2.41%) |
Jul 20, 2022 | 74.76 | 76.30 | 74.61 | 76.01 | 159,218 | +1.11(+1.48%) |
Jul 19, 2022 | 72.29 | 75.15 | 70.94 | 74.91 | 199,533 | +3.49(+4.89%) |
Jul 18, 2022 | 72.45 | 73.04 | 70.87 | 71.42 | 203,070 | -0.87(-1.21%) |
Jul 15, 2022 | 71.57 | 72.52 | 70.49 | 72.29 | 192,232 | +2.24(+3.19%) |
Jul 14, 2022 | 68.74 | 70.16 | 67.67 | 70.05 | 179,219 | -2.01(-2.79%) |
Jul 13, 2022 | 71.70 | 72.44 | 71.11 | 72.06 | 77,051 | -0.26(-0.35%) |
Jul 12, 2022 | 73.23 | 74.00 | 72.20 | 72.32 | 116,792 | -0.83(-1.14%) |
Jul 11, 2022 | 72.97 | 73.55 | 72.63 | 73.15 | 111,701 | -0.26(-0.36%) |
Jul 08, 2022 | 74.09 | 75.03 | 72.93 | 73.42 | 108,028 | -0.74(-0.99%) |
Jul 07, 2022 | 73.44 | 74.41 | 72.91 | 74.15 | 123,105 | +1.29(+1.78%) |
Jul 06, 2022 | 72.48 | 73.39 | 71.59 | 72.86 | 128,072 | +0.19(+0.26%) |
Jul 05, 2022 | 71.24 | 72.70 | 70.64 | 72.67 | 226,006 | +0.38(+0.53%) |
Jul 01, 2022 | 71.75 | 72.95 | 71.02 | 72.29 | 133,545 | +0.44(+0.61%) |
Jun 30, 2022 | 70.49 | 72.26 | 69.64 | 71.85 | 166,902 | +0.61(+0.85%) |
Jun 29, 2022 | 71.77 | 71.79 | 70.21 | 71.24 | 175,506 | -0.11(-0.15%) |
Jun 28, 2022 | 71.80 | 72.59 | 71.33 | 71.35 | 258,346 | -0.21(-0.29%) |
Jun 27, 2022 | 71.64 | 72.38 | 69.88 | 71.55 | 194,157 | +0.45(+0.63%) |
Jun 24, 2022 | 69.15 | 71.10 | 68.07 | 71.10 | 530,625 | +2.52(+3.68%) |
Jun 23, 2022 | 68.81 | 69.62 | 68.09 | 68.58 | 218,155 | -0.16(-0.23%) |
Jun 22, 2022 | 68.15 | 68.90 | 67.91 | 68.74 | 224,285 | -0.25(-0.36%) |
Jun 21, 2022 | 68.09 | 69.39 | 67.49 | 68.98 | 231,291 | +1.72(+2.55%) |
Jun 17, 2022 | 68.07 | 68.65 | 67.06 | 67.27 | 426,364 | -0.31(-0.46%) |
Jun 16, 2022 | 69.04 | 69.04 | 67.31 | 67.58 | 207,112 | -2.52(-3.60%) |
Jun 15, 2022 | 70.40 | 71.08 | 69.00 | 70.10 | 233,959 | +0.42(+0.61%) |
Jun 14, 2022 | 69.53 | 70.38 | 68.67 | 69.68 | 203,411 | +0.05(+0.07%) |
Jun 13, 2022 | 69.84 | 70.66 | 68.97 | 69.63 | 209,436 | -1.75(-2.45%) |
Jun 10, 2022 | 72.31 | 73.75 | 70.77 | 71.38 | 154,661 | -2.02(-2.75%) |
Jun 09, 2022 | 73.82 | 74.40 | 73.33 | 73.40 | 150,878 | -0.43(-0.58%) |
Jun 08, 2022 | 74.53 | 74.67 | 73.55 | 73.83 | 122,622 | -1.34(-1.79%) |
Jun 07, 2022 | 74.40 | 75.36 | 73.70 | 75.17 | 185,470 | +0.01(+0.01%) |
Jun 06, 2022 | 75.09 | 75.46 | 74.79 | 75.16 | 118,995 | +0.52(+0.70%) |
Jun 03, 2022 | 74.90 | 75.15 | 73.76 | 74.64 | 166,324 | -0.43(-0.57%) |
Jun 02, 2022 | 73.23 | 75.19 | 73.18 | 75.07 | 167,009 | +2.13(+2.92%) |
Jun 01, 2022 | 72.86 | 73.41 | 71.80 | 72.94 | 143,383 | +0.65(+0.90%) |
May 31, 2022 | 72.15 | 72.98 | 70.85 | 72.30 | 215,678 | -0.30(-0.42%) |
May 27, 2022 | 71.64 | 73.01 | 71.64 | 72.60 | 159,929 | +1.34(+1.89%) |
May 26, 2022 | 71.13 | 72.04 | 70.97 | 71.26 | 163,293 | +0.84(+1.20%) |
May 25, 2022 | 69.09 | 70.86 | 68.53 | 70.41 | 263,218 | +1.18(+1.70%) |
May 24, 2022 | 69.02 | 69.49 | 67.70 | 69.24 | 191,344 | -0.08(-0.11%) |
May 23, 2022 | 69.79 | 70.00 | 68.65 | 69.32 | 191,988 | +0.23(+0.33%) |
May 20, 2022 | 69.72 | 69.87 | 67.36 | 69.09 | 283,040 | -0.29(-0.42%) |
May 19, 2022 | 68.53 | 70.35 | 68.40 | 69.39 | 256,261 | +0.08(+0.11%) |
May 18, 2022 | 69.22 | 72.67 | 68.56 | 69.31 | 359,481 | -0.99(-1.41%) |
May 17, 2022 | 69.98 | 70.30 | 69.37 | 70.30 | 131,799 | +1.47(+2.14%) |
May 16, 2022 | 69.60 | 69.60 | 68.09 | 68.83 | 181,799 | -1.16(-1.65%) |
May 13, 2022 | 68.11 | 70.68 | 68.11 | 69.98 | 272,512 | +1.00(+1.45%) |
May 12, 2022 | 67.87 | 69.13 | 67.14 | 68.98 | 277,316 | +0.72(+1.05%) |
May 11, 2022 | 69.01 | 70.14 | 67.84 | 68.27 | 167,238 | -0.43(-0.63%) |
May 10, 2022 | 70.43 | 70.43 | 67.78 | 68.70 | 155,015 | -0.95(-1.37%) |
May 09, 2022 | 68.60 | 70.39 | 68.38 | 69.65 | 217,014 | +0.30(+0.44%) |
May 06, 2022 | 70.49 | 70.49 | 68.37 | 69.35 | 168,932 | -1.34(-1.90%) |
May 05, 2022 | 71.84 | 72.39 | 69.75 | 70.69 | 233,208 | -2.08(-2.86%) |
May 04, 2022 | 70.40 | 72.90 | 69.88 | 72.77 | 162,358 | +2.67(+3.81%) |
May 03, 2022 | 69.29 | 70.63 | 68.80 | 70.10 | 221,632 | +0.63(+0.90%) |
May 02, 2022 | 68.36 | 69.86 | 67.76 | 69.47 | 319,378 | +1.07(+1.56%) |
Apr 29, 2022 | 69.76 | 70.28 | 68.00 | 68.40 | 826,164 | -1.93(-2.74%) |
Apr 28, 2022 | 70.36 | 71.19 | 69.34 | 70.33 | 486,516 | -0.08(-0.11%) |
Apr 27, 2022 | 67.73 | 70.54 | 67.21 | 70.41 | 656,942 | +3.63(+5.43%) |
Apr 26, 2022 | 72.81 | 76.66 | 66.77 | 66.78 | 489,902 | -11.49(-14.68%) |
Apr 25, 2022 | 77.87 | 78.27 | 75.86 | 78.27 | 343,241 | +0.32(+0.41%) |
Apr 22, 2022 | 79.44 | 79.78 | 77.85 | 77.95 | 197,945 | -1.77(-2.22%) |
Apr 21, 2022 | 80.92 | 81.76 | 79.16 | 79.72 | 213,888 | -0.46(-0.57%) |
Apr 20, 2022 | 80.76 | 81.22 | 79.99 | 80.18 | 148,280 | +0.85(+1.07%) |
Apr 19, 2022 | 77.73 | 79.88 | 77.73 | 79.33 | 202,231 | +1.87(+2.41%) |
Apr 18, 2022 | 76.82 | 77.86 | 76.62 | 77.46 | 216,867 | +0.58(+0.75%) |
Apr 14, 2022 | 78.40 | 78.80 | 76.74 | 76.88 | 115,850 | -1.42(-1.81%) |
Apr 13, 2022 | 77.77 | 78.87 | 77.62 | 78.30 | 112,134 | +0.88(+1.14%) |
Apr 12, 2022 | 77.31 | 78.48 | 77.03 | 77.42 | 282,470 | +0.74(+0.97%) |
Apr 11, 2022 | 76.72 | 77.81 | 76.32 | 76.68 | 222,610 | -0.46(-0.60%) |
Apr 08, 2022 | 78.91 | 79.38 | 77.02 | 77.14 | 236,567 | -1.77(-2.24%) |
Apr 07, 2022 | 79.29 | 79.38 | 78.69 | 78.91 | 334,086 | -0.56(-0.70%) |
Apr 06, 2022 | 79.63 | 80.35 | 79.32 | 79.47 | 269,711 | -0.80(-1.00%) |
Apr 05, 2022 | 81.12 | 81.72 | 80.07 | 80.27 | 227,598 | -1.14(-1.41%) |
Apr 04, 2022 | 81.91 | 81.91 | 80.83 | 81.41 | 163,751 | -0.31(-0.38%) |