Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 71.04 | 71.88 | 70.28 | 71.88 | 1,912,017 | +0.53(+0.74%) |
Nov 29, 2022 | 70.73 | 71.74 | 70.36 | 71.35 | 1,133,711 | +0.43(+0.60%) |
Nov 28, 2022 | 72.81 | 73.16 | 70.80 | 70.92 | 1,014,301 | -2.40(-3.27%) |
Nov 25, 2022 | 72.80 | 73.43 | 72.72 | 73.32 | 424,245 | +0.66(+0.90%) |
Nov 23, 2022 | 73.30 | 73.67 | 72.15 | 72.67 | 786,124 | -0.88(-1.19%) |
Nov 22, 2022 | 73.31 | 73.87 | 73.28 | 73.54 | 903,431 | +0.29(+0.40%) |
Nov 21, 2022 | 72.68 | 73.74 | 72.64 | 73.25 | 1,001,136 | +0.53(+0.73%) |
Nov 18, 2022 | 72.61 | 72.84 | 72.06 | 72.72 | 681,182 | +0.77(+1.06%) |
Nov 17, 2022 | 70.66 | 71.96 | 70.65 | 71.95 | 1,014,557 | +0.56(+0.78%) |
Nov 16, 2022 | 71.35 | 71.94 | 71.11 | 71.40 | 806,856 | -0.23(-0.32%) |
Nov 15, 2022 | 71.93 | 72.28 | 71.17 | 71.63 | 1,104,818 | +0.52(+0.73%) |
Nov 14, 2022 | 71.15 | 71.90 | 70.55 | 71.11 | 1,032,475 | -0.42(-0.59%) |
Nov 11, 2022 | 72.67 | 73.00 | 70.66 | 71.53 | 1,497,445 | -1.30(-1.78%) |
Nov 10, 2022 | 72.98 | 73.71 | 72.44 | 72.82 | 1,896,151 | +1.27(+1.77%) |
Nov 09, 2022 | 70.78 | 72.17 | 70.69 | 71.55 | 2,260,239 | +0.57(+0.81%) |
Nov 08, 2022 | 70.92 | 71.53 | 70.55 | 70.98 | 811,520 | -0.21(-0.29%) |
Nov 07, 2022 | 70.87 | 71.55 | 70.23 | 71.19 | 1,111,318 | +0.58(+0.83%) |
Nov 04, 2022 | 69.39 | 70.88 | 68.76 | 70.60 | 1,340,136 | +2.14(+3.13%) |
Nov 03, 2022 | 67.86 | 68.62 | 66.88 | 68.46 | 910,735 | -0.29(-0.42%) |
Nov 02, 2022 | 69.71 | 70.00 | 68.41 | 68.75 | 877,636 | -1.21(-1.73%) |
Nov 01, 2022 | 69.83 | 70.40 | 69.66 | 69.97 | 1,017,892 | +0.36(+0.52%) |
Oct 31, 2022 | 68.71 | 69.61 | 68.70 | 69.60 | 1,118,435 | +0.36(+0.51%) |
Oct 28, 2022 | 67.80 | 69.48 | 67.66 | 69.25 | 741,595 | +1.23(+1.81%) |
Oct 27, 2022 | 67.79 | 69.07 | 67.60 | 68.01 | 1,089,211 | +0.76(+1.13%) |
Oct 26, 2022 | 67.27 | 67.81 | 66.96 | 67.26 | 807,452 | +0.21(+0.31%) |
Oct 25, 2022 | 64.90 | 67.06 | 64.88 | 67.05 | 1,002,828 | +2.20(+3.39%) |
Oct 24, 2022 | 64.96 | 65.40 | 64.57 | 64.85 | 790,959 | +0.22(+0.34%) |
Oct 21, 2022 | 64.31 | 64.84 | 63.42 | 64.63 | 869,743 | +0.28(+0.44%) |
Oct 20, 2022 | 64.88 | 65.47 | 64.15 | 64.35 | 785,516 | -0.15(-0.23%) |
Oct 19, 2022 | 64.31 | 65.00 | 64.03 | 64.49 | 919,058 | -0.52(-0.80%) |
Oct 18, 2022 | 64.77 | 65.50 | 64.48 | 65.01 | 1,001,958 | +0.96(+1.50%) |
Oct 17, 2022 | 63.18 | 64.98 | 62.96 | 64.05 | 1,722,070 | +1.61(+2.57%) |
Oct 14, 2022 | 65.77 | 66.02 | 62.25 | 62.45 | 1,309,120 | -2.46(-3.79%) |
Oct 13, 2022 | 63.65 | 65.52 | 63.01 | 64.91 | 1,264,018 | +0.16(+0.25%) |
Oct 12, 2022 | 65.00 | 65.51 | 64.62 | 64.75 | 852,366 | -0.49(-0.75%) |
Oct 11, 2022 | 64.46 | 65.40 | 63.76 | 65.24 | 1,527,145 | +0.77(+1.19%) |
Oct 10, 2022 | 65.27 | 65.89 | 64.36 | 64.47 | 876,297 | -0.58(-0.90%) |
Oct 07, 2022 | 64.95 | 66.11 | 64.33 | 65.06 | 1,558,422 | -0.40(-0.61%) |
Oct 06, 2022 | 67.17 | 67.58 | 65.24 | 65.46 | 1,324,025 | -1.63(-2.43%) |
Oct 05, 2022 | 66.44 | 67.46 | 65.75 | 67.09 | 1,587,466 | -0.08(-0.12%) |
Oct 04, 2022 | 66.01 | 67.79 | 65.89 | 67.17 | 1,694,659 | +1.50(+2.28%) |
Oct 03, 2022 | 64.49 | 66.20 | 63.42 | 65.68 | 1,600,082 | +2.01(+3.15%) |
Sep 30, 2022 | 63.32 | 64.04 | 62.65 | 63.67 | 2,067,400 | +0.94(+1.50%) |
Sep 29, 2022 | 65.09 | 65.46 | 61.82 | 62.73 | 2,207,313 | -2.88(-4.39%) |
Sep 28, 2022 | 65.29 | 66.19 | 64.60 | 65.61 | 1,832,784 | +0.61(+0.94%) |
Sep 27, 2022 | 67.42 | 67.76 | 64.90 | 65.00 | 1,798,422 | -2.20(-3.28%) |
Sep 26, 2022 | 70.12 | 70.12 | 66.16 | 67.20 | 1,879,077 | -3.33(-4.73%) |
Sep 23, 2022 | 70.48 | 70.94 | 69.76 | 70.54 | 1,147,133 | -0.65(-0.91%) |
Sep 22, 2022 | 72.58 | 72.73 | 70.77 | 71.19 | 1,234,388 | -1.29(-1.79%) |
Sep 21, 2022 | 74.44 | 74.81 | 72.48 | 72.48 | 974,184 | -1.47(-1.99%) |
Sep 20, 2022 | 75.09 | 75.14 | 73.72 | 73.96 | 818,175 | -1.80(-2.37%) |
Sep 19, 2022 | 75.58 | 75.99 | 75.12 | 75.75 | 882,885 | -0.30(-0.39%) |
Sep 16, 2022 | 74.89 | 76.45 | 74.72 | 76.05 | 2,844,676 | +1.02(+1.37%) |
Sep 15, 2022 | 76.32 | 76.63 | 75.01 | 75.03 | 734,529 | -1.16(-1.52%) |
Sep 14, 2022 | 75.96 | 77.06 | 75.81 | 76.19 | 1,117,089 | -0.07(-0.09%) |
Sep 13, 2022 | 76.81 | 77.09 | 75.74 | 76.26 | 1,197,751 | -1.61(-2.07%) |
Sep 12, 2022 | 77.84 | 78.48 | 77.80 | 77.87 | 775,552 | +0.37(+0.48%) |
Sep 09, 2022 | 77.29 | 77.96 | 76.88 | 77.50 | 733,310 | +0.44(+0.57%) |
Sep 08, 2022 | 76.90 | 77.37 | 76.37 | 77.06 | 641,881 | -0.30(-0.38%) |
Sep 07, 2022 | 76.25 | 77.58 | 76.08 | 77.35 | 745,377 | +0.97(+1.27%) |
Sep 06, 2022 | 75.68 | 76.77 | 75.68 | 76.38 | 916,426 | +1.14(+1.52%) |
Sep 02, 2022 | 76.29 | 76.44 | 75.07 | 75.24 | 671,211 | -0.65(-0.85%) |
Sep 01, 2022 | 75.05 | 75.93 | 74.89 | 75.89 | 779,350 | +0.35(+0.46%) |
Aug 31, 2022 | 76.10 | 76.53 | 75.39 | 75.54 | 1,486,016 | -0.40(-0.53%) |
Aug 30, 2022 | 77.45 | 77.56 | 75.79 | 75.94 | 739,029 | -1.38(-1.79%) |
Aug 29, 2022 | 76.62 | 77.91 | 76.36 | 77.33 | 863,342 | +0.26(+0.34%) |
Aug 26, 2022 | 78.18 | 78.24 | 76.88 | 77.07 | 725,560 | -0.86(-1.11%) |
Aug 25, 2022 | 77.62 | 77.97 | 77.34 | 77.93 | 769,894 | +0.75(+0.97%) |
Aug 24, 2022 | 77.31 | 77.73 | 76.87 | 77.18 | 891,516 | -0.24(-0.31%) |
Aug 23, 2022 | 77.93 | 78.35 | 77.24 | 77.43 | 824,557 | -0.62(-0.79%) |
Aug 22, 2022 | 78.77 | 78.79 | 77.41 | 78.05 | 972,203 | -1.06(-1.34%) |
Aug 19, 2022 | 78.71 | 79.59 | 78.43 | 79.11 | 755,004 | +0.19(+0.24%) |
Aug 18, 2022 | 79.64 | 79.93 | 78.85 | 78.92 | 930,964 | -0.45(-0.57%) |
Aug 17, 2022 | 78.84 | 79.91 | 78.66 | 79.37 | 1,408,412 | -0.04(-0.05%) |
Aug 16, 2022 | 79.24 | 80.37 | 79.13 | 79.40 | 999,125 | -0.05(-0.07%) |
Aug 15, 2022 | 78.93 | 79.58 | 78.67 | 79.46 | 1,342,595 | +0.46(+0.58%) |
Aug 12, 2022 | 78.32 | 79.08 | 78.27 | 79.00 | 934,103 | +1.20(+1.54%) |
Aug 11, 2022 | 78.28 | 78.28 | 77.52 | 77.80 | 831,400 | -0.46(-0.59%) |
Aug 10, 2022 | 77.82 | 78.31 | 77.47 | 78.26 | 1,337,997 | +0.88(+1.14%) |
Aug 09, 2022 | 76.79 | 77.68 | 76.72 | 77.38 | 1,280,321 | +0.69(+0.90%) |
Aug 08, 2022 | 76.72 | 77.08 | 76.45 | 76.69 | 829,009 | +0.62(+0.82%) |
Aug 05, 2022 | 75.09 | 76.25 | 74.80 | 76.07 | 782,355 | +0.41(+0.55%) |
Aug 04, 2022 | 76.60 | 77.14 | 75.34 | 75.65 | 1,191,628 | -0.71(-0.93%) |
Aug 03, 2022 | 77.91 | 78.15 | 75.51 | 76.36 | 1,821,361 | -1.38(-1.77%) |
Aug 02, 2022 | 78.73 | 79.13 | 77.68 | 77.74 | 1,351,334 | -0.88(-1.12%) |
Aug 01, 2022 | 80.11 | 80.44 | 78.59 | 78.62 | 1,011,612 | -1.65(-2.06%) |
Jul 29, 2022 | 76.41 | 80.57 | 76.19 | 80.28 | 1,751,498 | +4.02(+5.27%) |
Jul 28, 2022 | 75.37 | 76.45 | 75.37 | 76.26 | 697,896 | +1.00(+1.33%) |
Jul 27, 2022 | 75.21 | 75.66 | 74.66 | 75.26 | 614,186 | -0.24(-0.32%) |
Jul 26, 2022 | 75.39 | 76.02 | 75.27 | 75.50 | 620,086 | +0.30(+0.39%) |
Jul 25, 2022 | 74.85 | 75.49 | 74.73 | 75.21 | 588,876 | +0.27(+0.36%) |
Jul 22, 2022 | 74.86 | 75.12 | 74.46 | 74.94 | 409,294 | +0.44(+0.59%) |
Jul 21, 2022 | 74.34 | 74.50 | 73.91 | 74.50 | 480,921 | +0.03(+0.04%) |
Jul 20, 2022 | 75.02 | 75.17 | 74.23 | 74.47 | 722,425 | -0.58(-0.78%) |
Jul 19, 2022 | 75.20 | 75.20 | 74.45 | 75.05 | 727,643 | +0.30(+0.40%) |
Jul 18, 2022 | 75.51 | 75.78 | 74.41 | 74.76 | 796,393 | -0.47(-0.62%) |
Jul 15, 2022 | 74.06 | 75.22 | 73.63 | 75.22 | 1,322,655 | +2.11(+2.89%) |
Jul 14, 2022 | 72.68 | 73.34 | 72.51 | 73.11 | 1,286,007 | -0.76(-1.02%) |
Jul 13, 2022 | 73.84 | 74.49 | 73.40 | 73.87 | 735,417 | -0.09(-0.12%) |
Jul 12, 2022 | 73.62 | 74.42 | 73.47 | 73.96 | 460,085 | -0.04(-0.06%) |
Jul 11, 2022 | 73.34 | 74.09 | 73.25 | 74.00 | 533,138 | +0.60(+0.82%) |
Jul 08, 2022 | 72.72 | 73.78 | 72.41 | 73.40 | 748,816 | +0.46(+0.63%) |
Jul 07, 2022 | 73.37 | 74.00 | 72.74 | 72.94 | 884,926 | -0.30(-0.40%) |
Jul 06, 2022 | 73.85 | 74.23 | 72.91 | 73.24 | 1,112,996 | -0.53(-0.72%) |
Jul 05, 2022 | 74.66 | 74.79 | 72.67 | 73.77 | 1,035,606 | -1.18(-1.57%) |
Jul 01, 2022 | 74.21 | 75.11 | 73.78 | 74.94 | 1,395,187 | +0.46(+0.62%) |
Jun 30, 2022 | 75.46 | 75.99 | 74.14 | 74.49 | 1,420,700 | -0.98(-1.30%) |
Jun 29, 2022 | 76.06 | 76.38 | 75.07 | 75.47 | 1,053,414 | -1.00(-1.31%) |
Jun 28, 2022 | 76.99 | 77.63 | 76.31 | 76.46 | 1,249,727 | -0.40(-0.52%) |
Jun 27, 2022 | 76.30 | 77.33 | 75.80 | 76.86 | 1,246,007 | +0.70(+0.92%) |
Jun 24, 2022 | 75.41 | 76.81 | 75.27 | 76.16 | 2,317,022 | +0.75(+0.99%) |
Jun 23, 2022 | 75.84 | 76.58 | 74.88 | 75.42 | 1,614,864 | -0.44(-0.57%) |
Jun 22, 2022 | 73.87 | 76.55 | 73.76 | 75.85 | 1,541,917 | +1.32(+1.78%) |
Jun 21, 2022 | 74.00 | 75.54 | 73.84 | 74.53 | 1,968,700 | +0.88(+1.19%) |
Jun 17, 2022 | 72.84 | 74.01 | 72.56 | 73.65 | 3,740,404 | +0.80(+1.10%) |
Jun 16, 2022 | 72.03 | 73.20 | 71.70 | 72.85 | 1,763,450 | -0.44(-0.61%) |
Jun 15, 2022 | 72.38 | 75.11 | 72.15 | 73.29 | 2,505,649 | +1.40(+1.95%) |
Jun 14, 2022 | 71.68 | 72.12 | 70.93 | 71.89 | 2,229,483 | +0.42(+0.58%) |
Jun 13, 2022 | 72.36 | 72.47 | 71.04 | 71.47 | 2,402,406 | -2.04(-2.78%) |
Jun 10, 2022 | 72.28 | 74.06 | 71.94 | 73.52 | 2,018,534 | +0.97(+1.33%) |
Jun 09, 2022 | 73.45 | 73.99 | 72.55 | 72.55 | 796,136 | -1.09(-1.48%) |
Jun 08, 2022 | 74.40 | 74.40 | 73.26 | 73.64 | 669,893 | -0.83(-1.11%) |
Jun 07, 2022 | 72.61 | 74.52 | 72.45 | 74.47 | 686,261 | +1.61(+2.21%) |
Jun 06, 2022 | 74.03 | 74.03 | 72.74 | 72.86 | 804,969 | -0.82(-1.11%) |
Jun 03, 2022 | 74.09 | 74.66 | 73.53 | 73.68 | 674,273 | -0.90(-1.20%) |
Jun 02, 2022 | 74.29 | 74.59 | 73.47 | 74.57 | 1,414,777 | +0.03(+0.04%) |
Jun 01, 2022 | 74.74 | 74.88 | 73.91 | 74.55 | 1,386,608 | -0.16(-0.21%) |
May 31, 2022 | 74.89 | 75.51 | 74.23 | 74.71 | 2,208,532 | -0.90(-1.19%) |
May 27, 2022 | 74.61 | 75.79 | 74.61 | 75.60 | 1,054,972 | +1.33(+1.79%) |
May 26, 2022 | 74.01 | 74.59 | 73.95 | 74.27 | 1,566,995 | +0.45(+0.61%) |
May 25, 2022 | 73.15 | 74.10 | 72.75 | 73.82 | 666,993 | +0.36(+0.48%) |
May 24, 2022 | 72.22 | 73.61 | 71.31 | 73.46 | 787,924 | +1.11(+1.53%) |
May 23, 2022 | 72.37 | 72.82 | 71.53 | 72.35 | 609,303 | +0.19(+0.26%) |
May 20, 2022 | 72.52 | 72.73 | 71.06 | 72.17 | 933,943 | +0.10(+0.14%) |
May 19, 2022 | 72.01 | 72.76 | 71.51 | 72.07 | 1,132,614 | -0.41(-0.56%) |
May 18, 2022 | 73.46 | 73.99 | 72.28 | 72.48 | 1,057,693 | -1.12(-1.52%) |
May 17, 2022 | 72.81 | 73.60 | 71.75 | 73.60 | 1,064,053 | +1.41(+1.96%) |
May 16, 2022 | 72.54 | 72.75 | 71.74 | 72.19 | 1,086,965 | -0.04(-0.05%) |
May 13, 2022 | 70.41 | 72.32 | 70.05 | 72.22 | 1,297,826 | +1.83(+2.60%) |
May 12, 2022 | 68.51 | 70.45 | 68.39 | 70.39 | 1,777,412 | +1.89(+2.76%) |
May 11, 2022 | 67.56 | 69.02 | 67.56 | 68.50 | 1,224,699 | +1.02(+1.51%) |
May 10, 2022 | 68.93 | 69.24 | 66.73 | 67.48 | 1,338,623 | -0.54(-0.80%) |
May 09, 2022 | 68.68 | 68.84 | 67.74 | 68.02 | 979,306 | -1.07(-1.54%) |
May 06, 2022 | 69.24 | 69.45 | 68.31 | 69.09 | 916,673 | -0.47(-0.68%) |
May 05, 2022 | 71.03 | 71.19 | 69.06 | 69.56 | 811,882 | -1.28(-1.80%) |
May 04, 2022 | 69.41 | 70.95 | 68.94 | 70.84 | 1,049,876 | +1.13(+1.62%) |
May 03, 2022 | 69.70 | 70.82 | 69.18 | 69.71 | 1,156,743 | -0.02(-0.03%) |
May 02, 2022 | 72.01 | 72.36 | 68.77 | 69.73 | 2,578,022 | -1.99(-2.77%) |
Apr 29, 2022 | 76.27 | 76.32 | 71.58 | 71.71 | 2,692,793 | -4.50(-5.91%) |
Apr 28, 2022 | 74.60 | 76.29 | 74.42 | 76.22 | 1,422,687 | +1.59(+2.13%) |
Apr 27, 2022 | 74.62 | 75.35 | 74.27 | 74.63 | 1,143,119 | +0.20(+0.26%) |
Apr 26, 2022 | 75.25 | 75.53 | 74.32 | 74.43 | 656,122 | -0.75(-0.99%) |
Apr 25, 2022 | 75.71 | 75.80 | 73.87 | 75.18 | 929,898 | -0.53(-0.70%) |
Apr 22, 2022 | 75.74 | 76.41 | 75.21 | 75.71 | 1,153,325 | -0.12(-0.15%) |
Apr 21, 2022 | 76.36 | 76.78 | 75.81 | 75.83 | 529,236 | -0.29(-0.38%) |
Apr 20, 2022 | 75.72 | 76.63 | 75.72 | 76.12 | 792,092 | +0.44(+0.59%) |
Apr 19, 2022 | 74.40 | 75.83 | 74.26 | 75.67 | 1,045,340 | +1.40(+1.89%) |
Apr 18, 2022 | 73.86 | 74.60 | 73.86 | 74.27 | 936,391 | +0.44(+0.60%) |
Apr 14, 2022 | 73.52 | 74.20 | 73.39 | 73.83 | 984,640 | +0.77(+1.06%) |
Apr 13, 2022 | 73.01 | 73.39 | 72.44 | 73.06 | 658,649 | +0.18(+0.24%) |
Apr 12, 2022 | 72.48 | 73.39 | 72.31 | 72.88 | 967,713 | +0.29(+0.40%) |
Apr 11, 2022 | 73.42 | 73.69 | 72.04 | 72.58 | 1,248,557 | -0.83(-1.14%) |
Apr 08, 2022 | 72.66 | 73.66 | 72.35 | 73.42 | 952,088 | +0.91(+1.26%) |
Apr 07, 2022 | 72.69 | 72.84 | 72.11 | 72.50 | 1,058,661 | -0.30(-0.41%) |
Apr 06, 2022 | 70.98 | 72.91 | 70.68 | 72.81 | 1,037,887 | +1.68(+2.36%) |
Apr 05, 2022 | 71.71 | 72.37 | 71.03 | 71.13 | 1,086,173 | -0.80(-1.11%) |
Apr 04, 2022 | 72.68 | 72.83 | 71.19 | 71.93 | 914,904 | -0.80(-1.10%) |
Apr 01, 2022 | 72.09 | 72.73 | 71.68 | 72.73 | 1,110,602 | +0.95(+1.32%) |
Mar 31, 2022 | 73.27 | 73.47 | 71.69 | 71.78 | 1,519,504 | -1.24(-1.70%) |
Mar 30, 2022 | 72.99 | 73.26 | 72.68 | 73.02 | 874,166 | -0.20(-0.27%) |
Mar 29, 2022 | 72.17 | 73.29 | 71.82 | 73.22 | 1,367,600 | +1.49(+2.08%) |
Mar 28, 2022 | 71.62 | 71.93 | 71.23 | 71.73 | 785,200 | +0.25(+0.36%) |
Mar 25, 2022 | 70.47 | 71.51 | 70.47 | 71.47 | 759,214 | +1.16(+1.65%) |
Mar 24, 2022 | 70.10 | 70.45 | 69.73 | 70.32 | 799,338 | +0.37(+0.53%) |
Mar 23, 2022 | 70.30 | 70.51 | 69.81 | 69.95 | 624,194 | -0.34(-0.49%) |
Mar 22, 2022 | 70.45 | 70.57 | 69.91 | 70.29 | 936,046 | +0.14(+0.20%) |
Mar 21, 2022 | 70.19 | 70.71 | 69.96 | 70.15 | 959,920 | +0.03(+0.04%) |
Mar 18, 2022 | 69.83 | 70.26 | 69.67 | 70.12 | 2,262,791 | +0.22(+0.31%) |
Mar 17, 2022 | 69.43 | 70.43 | 69.33 | 69.90 | 1,021,618 | +0.34(+0.49%) |
Mar 16, 2022 | 70.12 | 70.56 | 68.12 | 69.56 | 1,210,075 | -0.32(-0.46%) |
Mar 15, 2022 | 69.87 | 70.38 | 69.24 | 69.89 | 1,033,750 | +0.37(+0.53%) |
Mar 14, 2022 | 69.99 | 70.48 | 69.23 | 69.52 | 855,748 | -0.35(-0.50%) |
Mar 11, 2022 | 70.00 | 70.77 | 69.67 | 69.87 | 923,273 | +0.40(+0.58%) |
Mar 10, 2022 | 68.77 | 69.65 | 68.57 | 69.47 | 813,385 | +0.16(+0.23%) |
Mar 09, 2022 | 69.76 | 70.44 | 69.26 | 69.31 | 868,838 | +0.11(+0.16%) |
Mar 08, 2022 | 69.43 | 70.65 | 69.17 | 69.19 | 1,252,295 | -0.46(-0.67%) |
Mar 07, 2022 | 70.83 | 71.29 | 69.57 | 69.66 | 1,129,167 | -1.23(-1.73%) |
Mar 04, 2022 | 69.02 | 70.99 | 68.85 | 70.89 | 988,556 | +1.16(+1.66%) |
Mar 03, 2022 | 69.21 | 70.01 | 68.73 | 69.73 | 972,181 | +0.80(+1.16%) |
Mar 02, 2022 | 68.26 | 69.18 | 68.17 | 68.93 | 924,670 | +1.00(+1.47%) |
Mar 01, 2022 | 68.00 | 68.89 | 67.48 | 67.93 | 1,066,984 | +0.08(+0.12%) |
Feb 28, 2022 | 67.49 | 68.53 | 67.20 | 67.85 | 1,187,503 | -0.23(-0.33%) |
Feb 25, 2022 | 66.62 | 68.31 | 66.82 | 68.08 | 1,023,624 | +1.73(+2.60%) |
Feb 24, 2022 | 65.31 | 66.61 | 65.01 | 66.35 | 1,384,516 | +0.08(+0.12%) |
Feb 23, 2022 | 67.12 | 67.62 | 66.15 | 66.27 | 1,309,193 | -0.48(-0.72%) |
Feb 22, 2022 | 66.63 | 67.25 | 66.15 | 66.76 | 1,414,586 | -0.18(-0.28%) |
Feb 18, 2022 | 66.94 | 0 | +0.25(+0.38%) | |||
Feb 17, 2022 | 67.11 | 67.18 | 66.38 | 66.69 | 798,108 | -0.52(-0.77%) |
Feb 16, 2022 | 67.12 | 67.61 | 66.65 | 67.20 | 992,845 | +0.40(+0.60%) |
Feb 15, 2022 | 67.34 | 67.41 | 66.28 | 66.80 | 1,174,529 | +0.33(+0.50%) |
Feb 14, 2022 | 66.63 | 67.20 | 66.06 | 66.47 | 1,407,412 | -0.17(-0.25%) |
Feb 11, 2022 | 65.62 | 67.44 | 65.57 | 66.63 | 1,548,960 | +1.44(+2.21%) |
Feb 10, 2022 | 65.45 | 66.35 | 64.94 | 65.20 | 1,177,548 | -1.08(-1.63%) |
Feb 09, 2022 | 66.05 | 66.42 | 65.75 | 66.27 | 855,180 | +0.85(+1.30%) |
Feb 08, 2022 | 65.61 | 66.05 | 65.15 | 65.42 | 823,978 | -0.17(-0.25%) |
Feb 07, 2022 | 66.17 | 66.47 | 65.47 | 65.59 | 733,600 | -0.58(-0.87%) |
Feb 04, 2022 | 67.05 | 67.14 | 65.69 | 66.17 | 988,858 | -1.23(-1.82%) |
Feb 03, 2022 | 67.99 | 67.27 | 67.40 | 989,855 | -0.96(-1.41%) | |
Feb 02, 2022 | 67.84 | 68.53 | 67.81 | 68.36 | 881,481 | +0.73(+1.08%) |
Feb 01, 2022 | 67.87 | 68.10 | 67.24 | 67.63 | 935,550 | -0.39(-0.58%) |
Jan 31, 2022 | 67.55 | 68.13 | 68.03 | 1,056,204 | +0.46(+0.67%) | |
Jan 28, 2022 | 65.90 | 67.58 | 65.13 | 67.57 | 960,224 | +1.60(+2.43%) |
Jan 27, 2022 | 66.44 | 67.27 | 65.62 | 65.97 | 959,206 | -0.31(-0.46%) |
Jan 26, 2022 | 67.12 | 67.76 | 66.01 | 66.27 | 681,699 | -0.24(-0.36%) |
Jan 25, 2022 | 65.80 | 67.00 | 65.26 | 66.51 | 945,762 | -0.02(-0.03%) |
Jan 24, 2022 | 66.10 | 66.74 | 64.07 | 66.53 | 1,577,518 | -0.04(-0.05%) |
Jan 21, 2022 | 66.43 | 67.35 | 66.13 | 66.56 | 1,038,983 | +0.08(+0.12%) |
Jan 20, 2022 | 67.98 | 68.19 | 66.39 | 66.48 | 1,148,107 | -1.51(-2.22%) |
Jan 19, 2022 | 69.11 | 69.39 | 67.94 | 67.99 | 1,060,195 | -0.93(-1.35%) |
Jan 18, 2022 | 69.10 | 69.37 | 68.62 | 68.92 | 735,337 | -0.47(-0.68%) |
Jan 14, 2022 | 69.40 | 0 | -0.47(-0.68%) | |||
Jan 13, 2022 | 70.47 | 70.74 | 69.68 | 69.87 | 802,124 | -0.35(-0.50%) |
Jan 12, 2022 | 69.34 | 70.49 | 69.34 | 70.22 | 814,697 | +0.81(+1.16%) |
Jan 11, 2022 | 70.24 | 70.32 | 69.24 | 69.41 | 1,194,572 | -0.85(-1.21%) |
Jan 10, 2022 | 70.58 | 70.71 | 69.80 | 70.26 | 902,571 | -0.45(-0.63%) |
Jan 07, 2022 | 70.50 | 70.91 | 70.33 | 70.71 | 653,479 | +0.04(+0.05%) |
Jan 06, 2022 | 70.79 | 71.00 | 70.35 | 70.68 | 812,729 | +0.11(+0.15%) |
Jan 05, 2022 | 71.57 | 71.96 | 70.31 | 70.57 | 972,775 | -1.05(-1.47%) |
Jan 04, 2022 | 71.31 | 71.85 | 71.27 | 71.62 | 915,876 | +0.39(+0.54%) |
Jan 03, 2022 | 72.10 | 72.10 | 70.06 | 71.24 | 1,556,375 | -0.69(-0.96%) |
Dec 31, 2021 | 71.94 | 72.43 | 71.84 | 71.93 | 653,570 | +0.05(+0.07%) |
Dec 30, 2021 | 71.98 | 72.18 | 71.70 | 71.88 | 871,161 | -0.00(-0.01%) |
Dec 29, 2021 | 71.45 | 72.00 | 71.09 | 71.88 | 681,193 | +0.48(+0.68%) |
Dec 28, 2021 | 70.86 | 71.55 | 70.35 | 71.40 | 846,570 | +0.44(+0.62%) |
Dec 27, 2021 | 69.78 | 70.97 | 69.77 | 70.95 | 922,621 | +1.00(+1.42%) |
Dec 23, 2021 | 69.88 | 70.05 | 69.59 | 69.96 | 774,026 | +0.26(+0.37%) |
Dec 22, 2021 | 69.60 | 69.91 | 69.44 | 69.70 | 773,398 | +0.15(+0.21%) |
Dec 21, 2021 | 69.76 | 70.22 | 69.25 | 69.55 | 958,596 | +0.41(+0.59%) |
Dec 20, 2021 | 68.63 | 69.18 | 67.87 | 69.15 | 1,165,683 | -0.16(-0.24%) |
Dec 17, 2021 | 69.62 | 70.07 | 69.19 | 69.31 | 1,844,840 | -0.07(-0.10%) |
Dec 16, 2021 | 69.24 | 69.63 | 68.81 | 69.38 | 1,052,562 | +0.33(+0.48%) |
Dec 15, 2021 | 68.28 | 69.41 | 68.08 | 69.05 | 1,176,077 | +0.70(+1.03%) |
Dec 14, 2021 | 69.37 | 69.46 | 67.91 | 68.35 | 1,341,142 | -0.86(-1.24%) |
Dec 13, 2021 | 68.38 | 69.49 | 68.00 | 69.21 | 1,338,021 | +0.61(+0.90%) |
Dec 10, 2021 | 68.38 | 68.84 | 68.32 | 68.59 | 732,884 | +0.25(+0.37%) |
Dec 09, 2021 | 68.89 | 68.89 | 68.12 | 68.34 | 973,926 | -0.79(-1.14%) |
Dec 08, 2021 | 68.44 | 69.31 | 68.44 | 69.13 | 746,877 | +0.51(+0.74%) |
Dec 07, 2021 | 68.90 | 69.21 | 68.39 | 68.62 | 757,502 | +0.43(+0.63%) |
Dec 06, 2021 | 67.68 | 68.82 | 67.62 | 68.19 | 923,922 | +1.24(+1.85%) |
Dec 03, 2021 | 67.03 | 67.51 | 66.51 | 66.95 | 682,251 | +0.01(+0.01%) |
Dec 02, 2021 | 65.49 | 67.70 | 65.49 | 66.94 | 1,095,072 | +1.59(+2.44%) |