Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 54.98 | 55.40 | 54.61 | 55.36 | 10,964 | -0.15(-0.27%) |
Dec 29, 2022 | 54.47 | 55.51 | 54.47 | 55.51 | 2,572 | +2.42(+4.55%) |
Dec 28, 2022 | 53.90 | 54.47 | 52.93 | 53.09 | 10,518 | -1.22(-2.26%) |
Dec 27, 2022 | 54.25 | 54.73 | 52.47 | 54.32 | 2,314 | +0.07(+0.12%) |
Dec 23, 2022 | 54.25 | 54.25 | 53.75 | 54.25 | 4,113 | -0.29(-0.53%) |
Dec 22, 2022 | 54.87 | 55.14 | 53.94 | 54.54 | 7,479 | -0.38(-0.69%) |
Dec 21, 2022 | 54.14 | 55.00 | 54.14 | 54.92 | 4,351 | +0.89(+1.65%) |
Dec 20, 2022 | 54.08 | 54.14 | 53.74 | 54.03 | 4,383 | +0.03(+0.06%) |
Dec 19, 2022 | 54.80 | 54.80 | 54.00 | 54.00 | 1,462 | -0.66(-1.22%) |
Dec 16, 2022 | 54.57 | 54.90 | 53.94 | 54.66 | 25,246 | -0.08(-0.14%) |
Dec 15, 2022 | 55.84 | 55.84 | 54.74 | 54.74 | 1,371 | -2.41(-4.21%) |
Dec 14, 2022 | 56.87 | 57.76 | 56.87 | 57.14 | 2,375 | +0.40(+0.70%) |
Dec 13, 2022 | 57.74 | 58.14 | 56.74 | 56.74 | 1,926 | +0.47(+0.83%) |
Dec 12, 2022 | 56.05 | 56.34 | 55.90 | 56.28 | 2,119 | +0.19(+0.34%) |
Dec 09, 2022 | 56.39 | 56.39 | 56.09 | 56.09 | 791 | +0.41(+0.74%) |
Dec 08, 2022 | 55.09 | 55.67 | 55.09 | 55.67 | 830 | +0.51(+0.93%) |
Dec 07, 2022 | 55.44 | 55.44 | 54.89 | 55.16 | 1,816 | +0.00(+0.00%) |
Dec 06, 2022 | 56.06 | 56.06 | 55.16 | 55.16 | 1,131 | -1.17(-2.08%) |
Dec 05, 2022 | 57.24 | 57.62 | 56.12 | 56.33 | 2,294 | -1.30(-2.26%) |
Dec 02, 2022 | 56.77 | 57.63 | 56.77 | 57.63 | 1,276 | +0.61(+1.07%) |
Dec 01, 2022 | 56.84 | 57.02 | 56.64 | 57.02 | 1,218 | +0.73(+1.30%) |
Nov 30, 2022 | 55.25 | 56.47 | 54.75 | 56.29 | 3,985 | +1.83(+3.36%) |
Nov 29, 2022 | 54.72 | 54.83 | 54.40 | 54.46 | 1,429 | +0.01(+0.02%) |
Nov 28, 2022 | 55.09 | 55.09 | 54.45 | 54.45 | 2,936 | -1.00(-1.80%) |
Nov 25, 2022 | 55.55 | 55.79 | 55.23 | 55.45 | 26,327 | -0.43(-0.77%) |
Nov 23, 2022 | 55.44 | 55.88 | 54.84 | 55.88 | 3,762 | +1.49(+2.74%) |
Nov 22, 2022 | 53.94 | 54.40 | 53.33 | 54.39 | 17,112 | -0.14(-0.25%) |
Nov 21, 2022 | 54.70 | 55.00 | 54.52 | 54.53 | 1,818 | -1.40(-2.50%) |
Nov 18, 2022 | 56.53 | 56.53 | 55.85 | 55.93 | 1,666 | -0.56(-0.99%) |
Nov 17, 2022 | 55.92 | 56.49 | 55.85 | 56.49 | 1,909 | -0.25(-0.43%) |
Nov 16, 2022 | 57.43 | 57.43 | 56.71 | 56.73 | 1,152 | -0.66(-1.15%) |
Nov 15, 2022 | 57.87 | 57.87 | 57.39 | 57.39 | 1,406 | +1.37(+2.44%) |
Nov 14, 2022 | 56.14 | 56.34 | 56.02 | 56.02 | 1,805 | -0.95(-1.66%) |
Nov 11, 2022 | 55.69 | 56.97 | 55.44 | 56.97 | 18,893 | +2.99(+5.54%) |
Nov 10, 2022 | 52.65 | 54.09 | 52.48 | 53.98 | 19,667 | +3.22(+6.35%) |
Nov 09, 2022 | 51.33 | 51.66 | 50.72 | 50.76 | 2,034 | -2.14(-4.05%) |
Nov 08, 2022 | 52.72 | 52.90 | 52.67 | 52.90 | 779 | +0.11(+0.21%) |
Nov 07, 2022 | 52.75 | 52.79 | 52.27 | 52.79 | 9,609 | +0.69(+1.33%) |
Nov 04, 2022 | 51.81 | 52.09 | 51.32 | 52.09 | 1,534 | +1.79(+3.56%) |
Nov 03, 2022 | 50.33 | 50.58 | 50.18 | 50.30 | 2,186 | -0.71(-1.38%) |
Nov 02, 2022 | 52.07 | 50.96 | 51.01 | 3,037 | -0.57(-1.11%) | |
Nov 01, 2022 | 52.25 | 52.36 | 51.51 | 51.58 | 2,439 | +0.71(+1.40%) |
Oct 31, 2022 | 51.20 | 51.49 | 50.86 | 50.86 | 1,941 | -0.30(-0.59%) |
Oct 28, 2022 | 50.80 | 51.17 | 50.50 | 51.17 | 2,127 | +0.32(+0.64%) |
Oct 27, 2022 | 51.40 | 51.40 | 50.84 | 50.84 | 2,136 | -0.44(-0.86%) |
Oct 26, 2022 | 50.56 | 52.08 | 50.56 | 51.28 | 19,255 | -0.06(-0.12%) |
Oct 25, 2022 | 50.02 | 51.44 | 50.02 | 51.34 | 1,912 | +1.47(+2.95%) |
Oct 24, 2022 | 49.59 | 49.87 | 49.59 | 49.87 | 2,068 | -0.80(-1.57%) |
Oct 21, 2022 | 49.55 | 50.67 | 49.55 | 50.67 | 2,025 | +0.70(+1.39%) |
Oct 20, 2022 | 49.77 | 50.68 | 49.67 | 49.97 | 6,716 | -0.10(-0.20%) |
Oct 19, 2022 | 50.58 | 50.89 | 49.99 | 50.07 | 1,554 | -1.38(-2.68%) |
Oct 18, 2022 | 52.07 | 52.33 | 51.40 | 51.45 | 1,618 | +0.81(+1.60%) |
Oct 17, 2022 | 50.27 | 50.90 | 50.27 | 50.64 | 9,069 | +1.57(+3.20%) |
Oct 14, 2022 | 50.36 | 50.47 | 49.07 | 49.07 | 1,243 | -0.31(-0.64%) |
Oct 13, 2022 | 47.41 | 49.47 | 47.41 | 49.39 | 3,595 | -0.20(-0.41%) |
Oct 12, 2022 | 49.60 | 49.77 | 49.45 | 49.59 | 3,090 | -0.32(-0.64%) |
Oct 11, 2022 | 50.23 | 50.23 | 49.51 | 49.91 | 3,156 | -0.76(-1.50%) |
Oct 10, 2022 | 51.23 | 51.23 | 50.33 | 50.66 | 17,266 | -0.66(-1.29%) |
Oct 07, 2022 | 52.10 | 52.10 | 51.24 | 51.32 | 1,847 | -1.63(-3.09%) |
Oct 06, 2022 | 52.85 | 53.18 | 52.85 | 52.96 | 1,124 | -0.02(-0.04%) |
Oct 05, 2022 | 52.67 | 53.23 | 52.29 | 52.98 | 6,715 | -0.89(-1.66%) |
Oct 04, 2022 | 53.30 | 54.10 | 53.30 | 53.88 | 2,000 | +2.06(+3.97%) |
Oct 03, 2022 | 50.93 | 51.94 | 50.91 | 51.82 | 3,033 | +1.10(+2.17%) |
Sep 30, 2022 | 50.89 | 51.38 | 50.69 | 50.72 | 3,099 | -0.09(-0.17%) |
Sep 29, 2022 | 51.28 | 51.28 | 50.55 | 50.81 | 1,673 | -1.53(-2.92%) |
Sep 28, 2022 | 51.13 | 52.34 | 51.09 | 52.34 | 1,507 | +0.92(+1.80%) |
Sep 27, 2022 | 51.78 | 52.24 | 51.11 | 51.41 | 2,210 | +0.29(+0.57%) |
Sep 26, 2022 | 51.47 | 51.92 | 51.07 | 51.12 | 2,608 | -0.29(-0.56%) |
Sep 23, 2022 | 51.58 | 51.58 | 51.12 | 51.41 | 2,512 | -1.33(-2.52%) |
Sep 22, 2022 | 53.12 | 53.12 | 52.47 | 52.74 | 2,290 | -0.48(-0.90%) |
Sep 21, 2022 | 53.91 | 53.98 | 53.22 | 53.22 | 2,944 | -0.85(-1.57%) |
Sep 20, 2022 | 54.22 | 54.30 | 53.97 | 54.07 | 1,222 | -0.77(-1.40%) |
Sep 19, 2022 | 53.79 | 54.89 | 53.79 | 54.84 | 2,462 | -0.11(-0.20%) |
Sep 16, 2022 | 55.06 | 55.11 | 54.88 | 54.95 | 3,738 | -0.94(-1.68%) |
Sep 15, 2022 | 56.07 | 56.39 | 55.69 | 55.89 | 2,997 | -0.73(-1.29%) |
Sep 14, 2022 | 56.59 | 56.96 | 56.11 | 56.62 | 16,422 | +0.21(+0.37%) |
Sep 13, 2022 | 57.45 | 57.45 | 56.40 | 56.41 | 2,061 | -2.40(-4.08%) |
Sep 12, 2022 | 58.88 | 58.98 | 58.38 | 58.81 | 15,389 | +0.74(+1.27%) |
Sep 09, 2022 | 57.59 | 58.07 | 57.57 | 58.07 | 961 | +2.10(+3.75%) |
Sep 08, 2022 | 55.46 | 55.97 | 55.46 | 55.97 | 1,399 | +0.02(+0.03%) |
Sep 07, 2022 | 55.67 | 55.95 | 55.36 | 55.95 | 1,447 | +0.35(+0.63%) |
Sep 06, 2022 | 56.13 | 56.23 | 55.42 | 55.61 | 9,489 | -0.87(-1.54%) |
Sep 02, 2022 | 57.65 | 57.70 | 56.46 | 56.48 | 2,048 | -1.15(-1.99%) |
Sep 01, 2022 | 57.88 | 58.03 | 57.13 | 57.62 | 3,971 | -1.34(-2.26%) |
Aug 31, 2022 | 59.43 | 59.43 | 58.83 | 58.96 | 1,935 | +0.54(+0.93%) |
Aug 30, 2022 | 58.41 | 58.42 | 58.41 | 58.42 | 1,036 | -0.37(-0.63%) |
Aug 29, 2022 | 58.68 | 59.02 | 58.68 | 58.79 | 1,354 | -0.43(-0.72%) |
Aug 26, 2022 | 61.25 | 61.25 | 59.22 | 59.22 | 2,368 | -2.01(-3.28%) |
Aug 25, 2022 | 60.72 | 61.23 | 60.72 | 61.23 | 2,648 | +1.20(+2.01%) |
Aug 24, 2022 | 59.55 | 60.40 | 59.55 | 60.02 | 3,393 | -0.07(-0.11%) |
Aug 23, 2022 | 60.13 | 60.64 | 60.09 | 60.09 | 800 | -0.16(-0.27%) |
Aug 22, 2022 | 60.84 | 60.84 | 60.18 | 60.26 | 2,688 | -1.61(-2.60%) |
Aug 19, 2022 | 61.95 | 61.95 | 61.70 | 61.86 | 1,706 | -1.80(-2.82%) |
Aug 18, 2022 | 64.12 | 64.12 | 63.52 | 63.66 | 1,799 | -0.68(-1.05%) |
Aug 17, 2022 | 64.61 | 64.77 | 64.26 | 64.34 | 1,599 | -0.77(-1.19%) |
Aug 16, 2022 | 64.72 | 65.25 | 64.18 | 65.11 | 3,045 | -0.20(-0.31%) |
Aug 15, 2022 | 65.56 | 65.56 | 65.08 | 65.31 | 1,694 | -0.42(-0.65%) |
Aug 12, 2022 | 64.86 | 65.73 | 64.86 | 65.73 | 3,477 | +0.63(+0.97%) |
Aug 11, 2022 | 65.70 | 66.01 | 65.11 | 65.11 | 1,545 | +0.20(+0.30%) |
Aug 10, 2022 | 64.38 | 64.91 | 64.38 | 64.91 | 2,462 | +1.13(+1.78%) |
Aug 09, 2022 | 64.34 | 64.40 | 63.78 | 63.78 | 1,249 | -0.81(-1.25%) |
Aug 08, 2022 | 65.10 | 65.33 | 64.55 | 64.59 | 3,240 | -0.22(-0.34%) |
Aug 05, 2022 | 64.03 | 64.81 | 64.03 | 64.81 | 1,696 | -0.01(-0.01%) |
Aug 04, 2022 | 64.76 | 64.81 | 64.67 | 64.81 | 1,237 | +0.95(+1.49%) |
Aug 03, 2022 | 63.26 | 63.86 | 63.23 | 63.86 | 1,081 | +1.86(+3.00%) |
Aug 02, 2022 | 62.02 | 62.25 | 62.00 | 62.00 | 1,293 | -0.45(-0.72%) |
Aug 01, 2022 | 61.89 | 62.75 | 61.89 | 62.45 | 1,566 | +0.00(+0.00%) |
Jul 29, 2022 | 61.86 | 62.45 | 61.66 | 62.45 | 1,205 | +0.23(+0.37%) |
Jul 28, 2022 | 62.03 | 62.21 | 61.86 | 62.21 | 873 | +0.31(+0.51%) |
Jul 27, 2022 | 60.89 | 61.90 | 60.75 | 61.90 | 1,676 | +1.29(+2.14%) |
Jul 26, 2022 | 61.28 | 61.32 | 60.61 | 60.61 | 823 | -1.24(-2.01%) |
Jul 25, 2022 | 61.92 | 62.07 | 61.70 | 61.85 | 2,420 | -0.25(-0.40%) |
Jul 22, 2022 | 63.39 | 63.39 | 61.93 | 62.10 | 1,363 | -1.25(-1.97%) |
Jul 21, 2022 | 62.87 | 63.35 | 62.71 | 63.35 | 2,601 | +1.39(+2.25%) |
Jul 20, 2022 | 61.77 | 61.95 | 61.43 | 61.95 | 11,480 | +0.85(+1.39%) |
Jul 19, 2022 | 60.49 | 61.10 | 60.49 | 61.10 | 1,356 | +1.39(+2.34%) |
Jul 18, 2022 | 60.46 | 60.46 | 59.71 | 59.71 | 1,393 | +0.58(+0.98%) |
Jul 15, 2022 | 58.89 | 59.13 | 58.72 | 59.13 | 3,044 | +0.22(+0.37%) |
Jul 14, 2022 | 58.51 | 58.91 | 58.51 | 58.91 | 1,091 | -0.57(-0.96%) |
Jul 13, 2022 | 58.57 | 59.53 | 58.57 | 59.48 | 1,115 | +0.40(+0.67%) |
Jul 12, 2022 | 59.98 | 59.98 | 59.03 | 59.09 | 3,258 | -0.40(-0.67%) |
Jul 11, 2022 | 60.43 | 60.43 | 59.39 | 59.49 | 8,266 | -1.62(-2.65%) |
Jul 08, 2022 | 60.40 | 61.11 | 60.40 | 61.11 | 2,041 | -0.26(-0.42%) |
Jul 07, 2022 | 60.28 | 61.37 | 60.28 | 61.37 | 2,289 | +1.36(+2.27%) |
Jul 06, 2022 | 59.95 | 60.00 | 59.64 | 60.00 | 810 | -0.09(-0.15%) |
Jul 05, 2022 | 58.45 | 60.09 | 58.45 | 60.09 | 4,113 | +0.57(+0.96%) |
Jul 01, 2022 | 59.01 | 59.52 | 59.01 | 59.52 | 1,384 | +0.31(+0.53%) |
Jun 30, 2022 | 58.69 | 59.46 | 58.69 | 59.20 | 1,461 | -1.10(-1.82%) |
Jun 29, 2022 | 60.02 | 60.50 | 59.73 | 60.30 | 5,343 | -0.20(-0.34%) |
Jun 28, 2022 | 62.38 | 62.43 | 60.51 | 60.51 | 4,574 | -1.88(-3.01%) |
Jun 27, 2022 | 63.44 | 63.44 | 62.22 | 62.38 | 6,884 | -0.94(-1.48%) |
Jun 24, 2022 | 62.69 | 63.32 | 62.69 | 63.32 | 1,889 | +2.21(+3.61%) |
Jun 23, 2022 | 60.30 | 61.12 | 60.00 | 61.12 | 1,852 | +0.41(+0.68%) |
Jun 22, 2022 | 59.84 | 61.06 | 59.84 | 60.71 | 1,727 | -0.57(-0.93%) |
Jun 21, 2022 | 61.42 | 61.91 | 61.28 | 61.28 | 2,121 | +0.66(+1.09%) |
Jun 17, 2022 | 60.43 | 60.72 | 59.88 | 60.62 | 1,905 | +0.94(+1.57%) |
Jun 16, 2022 | 60.27 | 60.30 | 59.50 | 59.68 | 2,028 | -2.35(-3.79%) |
Jun 15, 2022 | 61.37 | 62.03 | 61.22 | 62.03 | 3,168 | +0.83(+1.36%) |
Jun 14, 2022 | 61.45 | 61.66 | 60.97 | 61.20 | 2,567 | -0.22(-0.36%) |
Jun 13, 2022 | 62.12 | 62.59 | 61.41 | 61.42 | 1,618 | -3.06(-4.75%) |
Jun 10, 2022 | 65.05 | 65.31 | 64.39 | 64.49 | 5,193 | -1.19(-1.81%) |
Jun 09, 2022 | 66.95 | 66.95 | 65.67 | 65.67 | 2,390 | -1.78(-2.64%) |
Jun 08, 2022 | 67.23 | 67.79 | 67.23 | 67.45 | 962 | +0.02(+0.03%) |
Jun 07, 2022 | 65.82 | 67.43 | 65.27 | 67.43 | 1,209 | +0.85(+1.27%) |
Jun 06, 2022 | 67.07 | 67.14 | 66.56 | 66.59 | 1,076 | +0.44(+0.67%) |
Jun 03, 2022 | 66.59 | 66.59 | 66.14 | 66.14 | 1,172 | -1.87(-2.75%) |
Jun 02, 2022 | 66.17 | 68.02 | 66.17 | 68.02 | 2,266 | +1.42(+2.14%) |
Jun 01, 2022 | 67.02 | 67.02 | 66.59 | 66.59 | 2,164 | -0.65(-0.96%) |
May 31, 2022 | 67.44 | 67.46 | 66.99 | 67.24 | 2,888 | +0.36(+0.55%) |
May 27, 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 522 | +0.98(+1.49%) |
May 26, 2022 | 64.79 | 65.90 | 64.79 | 65.90 | 1,931 | +1.26(+1.95%) |
May 25, 2022 | 64.50 | 64.75 | 64.49 | 64.63 | 2,437 | +1.29(+2.04%) |
May 24, 2022 | 63.69 | 63.69 | 63.19 | 63.34 | 1,639 | -1.39(-2.15%) |
May 23, 2022 | 64.77 | 64.82 | 64.24 | 64.74 | 3,242 | +0.51(+0.79%) |
May 20, 2022 | 64.78 | 65.43 | 63.15 | 64.23 | 6,567 | +0.22(+0.34%) |
May 19, 2022 | 62.87 | 64.35 | 62.87 | 64.01 | 6,495 | +1.58(+2.53%) |
May 18, 2022 | 63.29 | 63.74 | 62.34 | 62.43 | 9,930 | -1.43(-2.24%) |
May 17, 2022 | 64.10 | 64.10 | 63.40 | 63.86 | 13,042 | +2.25(+3.65%) |
May 16, 2022 | 61.80 | 62.25 | 61.61 | 61.61 | 1,971 | -0.76(-1.22%) |
May 13, 2022 | 61.60 | 62.37 | 61.60 | 62.37 | 2,600 | +2.12(+3.51%) |
May 12, 2022 | 58.77 | 61.18 | 58.49 | 60.25 | 20,400 | +0.30(+0.50%) |
May 11, 2022 | 60.68 | 61.76 | 59.90 | 59.95 | 2,514 | -0.67(-1.11%) |
May 10, 2022 | 61.56 | 62.01 | 60.31 | 60.62 | 5,941 | -0.06(-0.09%) |
May 09, 2022 | 61.99 | 62.59 | 60.68 | 60.68 | 8,620 | -2.98(-4.68%) |
May 06, 2022 | 64.39 | 64.69 | 63.34 | 63.65 | 5,624 | -1.42(-2.18%) |
May 05, 2022 | 67.03 | 67.03 | 64.53 | 65.08 | 6,466 | -2.89(-4.26%) |
May 04, 2022 | 65.97 | 67.97 | 65.27 | 67.97 | 3,630 | +1.96(+2.97%) |
May 03, 2022 | 65.91 | 66.34 | 65.74 | 66.00 | 2,703 | +0.21(+0.31%) |
May 02, 2022 | 64.63 | 65.80 | 64.50 | 65.80 | 9,552 | +0.80(+1.24%) |
Apr 29, 2022 | 65.90 | 66.53 | 65.00 | 65.00 | 4,330 | -0.55(-0.84%) |
Apr 28, 2022 | 65.33 | 65.75 | 64.23 | 65.55 | 10,134 | +0.83(+1.29%) |
Apr 27, 2022 | 64.99 | 65.84 | 64.43 | 64.72 | 12,551 | -0.62(-0.95%) |
Apr 26, 2022 | 66.72 | 66.72 | 65.31 | 65.34 | 5,747 | -2.15(-3.18%) |
Apr 25, 2022 | 66.42 | 67.49 | 66.42 | 67.49 | 11,701 | +0.46(+0.69%) |
Apr 22, 2022 | 68.01 | 68.17 | 66.94 | 67.02 | 23,320 | -0.70(-1.03%) |
Apr 21, 2022 | 69.46 | 70.07 | 67.61 | 67.72 | 3,954 | -2.25(-3.21%) |
Apr 20, 2022 | 71.26 | 71.26 | 69.71 | 69.97 | 2,773 | -1.44(-2.02%) |
Apr 19, 2022 | 70.27 | 71.41 | 70.17 | 71.41 | 3,274 | +0.58(+0.82%) |
Apr 18, 2022 | 71.05 | 71.48 | 70.27 | 70.83 | 7,072 | -1.25(-1.74%) |
Apr 14, 2022 | 73.05 | 73.05 | 72.08 | 72.08 | 1,769 | -1.33(-1.81%) |
Apr 13, 2022 | 72.46 | 73.41 | 72.46 | 73.41 | 1,645 | +1.18(+1.63%) |
Apr 12, 2022 | 73.23 | 73.50 | 72.12 | 72.24 | 2,594 | -0.76(-1.04%) |
Apr 11, 2022 | 73.08 | 73.60 | 72.94 | 73.00 | 4,996 | -0.82(-1.11%) |
Apr 08, 2022 | 74.10 | 74.23 | 73.70 | 73.82 | 2,988 | -1.30(-1.73%) |
Apr 07, 2022 | 75.12 | 75.92 | 74.33 | 75.12 | 3,126 | -0.82(-1.07%) |
Apr 06, 2022 | 76.50 | 76.72 | 75.62 | 75.93 | 4,082 | -1.28(-1.66%) |
Apr 05, 2022 | 78.62 | 78.90 | 77.21 | 77.21 | 2,021 | -1.53(-1.95%) |
Apr 04, 2022 | 77.03 | 78.86 | 77.03 | 78.75 | 5,510 | +2.35(+3.07%) |
Apr 01, 2022 | 77.25 | 77.25 | 76.40 | 76.40 | 1,431 | +0.70(+0.92%) |
Mar 31, 2022 | 76.60 | 76.60 | 75.70 | 75.70 | 1,515 | -1.66(-2.15%) |
Mar 30, 2022 | 77.72 | 78.40 | 77.25 | 77.36 | 2,833 | -1.12(-1.43%) |
Mar 29, 2022 | 78.56 | 78.56 | 77.70 | 78.48 | 2,540 | +2.15(+2.82%) |
Mar 28, 2022 | 75.11 | 76.33 | 75.11 | 76.33 | 7,350 | +0.42(+0.55%) |
Mar 25, 2022 | 76.33 | 76.37 | 75.41 | 75.91 | 2,491 | -0.66(-0.87%) |
Mar 24, 2022 | 75.89 | 76.58 | 75.46 | 76.58 | 2,235 | +0.06(+0.07%) |
Mar 23, 2022 | 76.19 | 77.17 | 76.15 | 76.52 | 3,057 | -0.28(-0.36%) |
Mar 22, 2022 | 75.16 | 76.81 | 75.16 | 76.80 | 2,266 | +2.06(+2.76%) |
Mar 21, 2022 | 75.34 | 75.62 | 74.42 | 74.74 | 6,155 | -1.68(-2.20%) |
Mar 18, 2022 | 74.46 | 76.42 | 74.46 | 76.42 | 3,226 | +1.51(+2.02%) |
Mar 17, 2022 | 73.90 | 74.90 | 73.88 | 74.90 | 4,404 | +0.30(+0.41%) |
Mar 16, 2022 | 71.79 | 74.60 | 71.57 | 74.60 | 5,053 | +4.73(+6.78%) |
Mar 15, 2022 | 69.29 | 69.87 | 68.65 | 69.87 | 7,046 | +0.31(+0.45%) |
Mar 14, 2022 | 70.78 | 71.02 | 69.55 | 69.55 | 2,164 | -1.44(-2.03%) |
Mar 11, 2022 | 73.38 | 73.38 | 71.00 | 71.00 | 1,856 | -1.30(-1.80%) |
Mar 10, 2022 | 72.64 | 72.64 | 71.83 | 72.30 | 2,215 | -1.48(-2.01%) |
Mar 09, 2022 | 72.93 | 73.90 | 72.93 | 73.78 | 2,836 | +2.69(+3.79%) |
Mar 08, 2022 | 70.48 | 71.49 | 70.48 | 71.09 | 3,571 | +0.62(+0.88%) |
Mar 07, 2022 | 72.39 | 72.71 | 70.47 | 70.47 | 6,869 | -2.81(-3.83%) |
Mar 04, 2022 | 74.09 | 74.09 | 73.28 | 73.28 | 3,448 | -2.05(-2.72%) |
Mar 03, 2022 | 77.26 | 77.26 | 75.33 | 75.33 | 3,364 | -2.51(-3.22%) |
Mar 02, 2022 | 76.85 | 77.87 | 76.85 | 77.84 | 6,179 | +1.15(+1.50%) |
Mar 01, 2022 | 77.98 | 78.07 | 76.60 | 76.68 | 1,442 | -1.28(-1.64%) |
Feb 28, 2022 | 76.92 | 78.53 | 76.92 | 77.96 | 2,580 | -0.09(-0.12%) |
Feb 25, 2022 | 77.33 | 78.05 | 77.58 | 78.05 | 4,239 | +1.57(+2.06%) |
Feb 24, 2022 | 73.44 | 76.48 | 72.22 | 76.48 | 6,457 | +0.49(+0.65%) |
Feb 23, 2022 | 77.55 | 77.71 | 75.91 | 75.99 | 2,336 | -0.50(-0.66%) |
Feb 22, 2022 | 76.74 | 77.25 | 76.20 | 76.49 | 8,969 | -1.47(-1.89%) |
Feb 18, 2022 | 77.96 | 0 | -0.60(-0.76%) | |||
Feb 17, 2022 | 79.42 | 79.72 | 78.56 | 78.56 | 2,756 | -2.26(-2.80%) |
Feb 16, 2022 | 80.56 | 80.87 | 80.11 | 80.83 | 6,317 | -0.26(-0.33%) |
Feb 15, 2022 | 80.56 | 81.09 | 80.26 | 81.09 | 4,879 | +1.82(+2.29%) |
Feb 14, 2022 | 79.23 | 79.58 | 78.64 | 79.27 | 8,012 | +0.21(+0.26%) |
Feb 11, 2022 | 80.60 | 80.97 | 79.07 | 79.07 | 5,144 | -2.03(-2.50%) |
Feb 10, 2022 | 81.19 | 82.25 | 81.09 | 81.09 | 1,967 | -1.87(-2.25%) |
Feb 09, 2022 | 82.04 | 82.96 | 82.04 | 82.96 | 6,215 | +1.79(+2.20%) |
Feb 08, 2022 | 80.03 | 81.17 | 79.47 | 81.17 | 6,029 | +0.52(+0.65%) |
Feb 07, 2022 | 81.40 | 81.48 | 80.65 | 80.65 | 11,217 | +0.10(+0.12%) |
Feb 04, 2022 | 79.06 | 80.56 | 79.06 | 80.56 | 999 | +2.19(+2.79%) |
Feb 03, 2022 | 79.42 | 78.37 | 78.37 | 9,987 | -2.31(-2.86%) | |
Feb 02, 2022 | 81.11 | 81.11 | 80.29 | 80.68 | 5,638 | +0.29(+0.36%) |
Feb 01, 2022 | 80.19 | 80.46 | 79.86 | 80.39 | 13,474 | +0.55(+0.69%) |
Jan 31, 2022 | 77.77 | 79.83 | 79.83 | 5,284 | +3.38(+4.42%) | |
Jan 28, 2022 | 75.49 | 76.46 | 74.89 | 76.46 | 8,780 | +0.04(+0.05%) |
Jan 27, 2022 | 76.87 | 77.41 | 76.27 | 76.41 | 12,829 | -1.75(-2.24%) |
Jan 26, 2022 | 79.35 | 79.70 | 78.10 | 78.17 | 3,730 | -0.04(-0.06%) |
Jan 25, 2022 | 77.90 | 78.96 | 77.70 | 78.21 | 9,634 | -1.39(-1.74%) |
Jan 24, 2022 | 79.03 | 79.60 | 76.54 | 79.60 | 23,703 | -1.80(-2.21%) |
Jan 21, 2022 | 82.38 | 82.38 | 81.37 | 81.39 | 5,660 | -1.31(-1.59%) |
Jan 20, 2022 | 83.60 | 84.62 | 82.71 | 82.71 | 6,175 | +0.74(+0.91%) |
Jan 19, 2022 | 82.18 | 82.78 | 81.96 | 81.96 | 6,882 | +0.62(+0.76%) |
Jan 18, 2022 | 82.18 | 82.40 | 81.34 | 81.34 | 19,248 | -0.61(-0.75%) |
Jan 14, 2022 | 81.95 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 83.82 | 83.82 | 81.95 | 81.95 | 3,647 | -2.36(-2.80%) |
Jan 12, 2022 | 84.38 | 84.84 | 84.17 | 84.30 | 3,277 | +0.80(+0.96%) |
Jan 11, 2022 | 81.89 | 83.50 | 81.89 | 83.50 | 4,854 | +1.15(+1.40%) |
Jan 10, 2022 | 82.31 | 82.44 | 81.41 | 82.35 | 10,672 | -0.28(-0.34%) |
Jan 07, 2022 | 82.75 | 82.99 | 82.17 | 82.63 | 4,178 | +0.18(+0.22%) |
Jan 06, 2022 | 82.82 | 83.37 | 81.86 | 82.45 | 5,933 | -1.31(-1.56%) |
Jan 05, 2022 | 85.88 | 85.88 | 83.69 | 83.76 | 9,909 | -2.74(-3.17%) |
Jan 04, 2022 | 87.93 | 87.93 | 86.12 | 86.49 | 7,605 | -2.02(-2.28%) |