Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 74.10 | 75.16 | 73.84 | 74.82 | 647,461 | -0.41(-0.54%) |
Dec 29, 2022 | 73.14 | 75.44 | 72.87 | 75.23 | 468,250 | +2.36(+3.24%) |
Dec 28, 2022 | 74.27 | 74.92 | 72.80 | 72.87 | 560,242 | -1.78(-2.38%) |
Dec 27, 2022 | 74.41 | 74.87 | 73.80 | 74.65 | 440,947 | -0.12(-0.16%) |
Dec 23, 2022 | 73.66 | 74.79 | 72.90 | 74.77 | 543,165 | +0.52(+0.70%) |
Dec 22, 2022 | 73.40 | 74.28 | 72.57 | 74.25 | 599,946 | -0.22(-0.30%) |
Dec 21, 2022 | 74.12 | 75.50 | 73.56 | 74.47 | 747,693 | +0.76(+1.03%) |
Dec 20, 2022 | 72.67 | 74.07 | 72.34 | 73.71 | 595,608 | +0.58(+0.79%) |
Dec 19, 2022 | 74.24 | 74.48 | 73.02 | 73.13 | 730,913 | -1.04(-1.40%) |
Dec 16, 2022 | 73.62 | 74.53 | 72.87 | 74.17 | 1,032,359 | +0.33(+0.45%) |
Dec 15, 2022 | 75.77 | 76.17 | 73.73 | 73.84 | 1,301,339 | -2.81(-3.67%) |
Dec 14, 2022 | 77.00 | 77.63 | 75.96 | 76.65 | 806,396 | -0.58(-0.75%) |
Dec 13, 2022 | 78.32 | 79.53 | 76.51 | 77.23 | 794,165 | +0.81(+1.06%) |
Dec 12, 2022 | 74.85 | 76.42 | 74.67 | 76.42 | 942,389 | +1.70(+2.28%) |
Dec 09, 2022 | 75.16 | 75.43 | 74.60 | 74.72 | 645,115 | -0.77(-1.02%) |
Dec 08, 2022 | 74.96 | 76.29 | 74.80 | 75.49 | 796,484 | +1.11(+1.49%) |
Dec 07, 2022 | 73.81 | 74.98 | 72.25 | 74.38 | 1,084,775 | +0.50(+0.68%) |
Dec 06, 2022 | 75.51 | 75.51 | 73.15 | 73.88 | 735,502 | -1.91(-2.52%) |
Dec 05, 2022 | 77.64 | 77.72 | 75.50 | 75.79 | 799,880 | -2.98(-3.78%) |
Dec 02, 2022 | 78.68 | 79.31 | 77.83 | 78.77 | 752,997 | -0.96(-1.20%) |
Dec 01, 2022 | 79.82 | 80.50 | 79.00 | 79.73 | 1,190,556 | +0.60(+0.76%) |
Nov 30, 2022 | 75.00 | 79.13 | 74.70 | 79.13 | 1,428,904 | +4.06(+5.41%) |
Nov 29, 2022 | 75.50 | 75.88 | 74.91 | 75.07 | 595,141 | -0.27(-0.36%) |
Nov 28, 2022 | 75.28 | 76.35 | 75.03 | 75.34 | 787,606 | -0.58(-0.76%) |
Nov 25, 2022 | 74.91 | 76.36 | 74.91 | 75.92 | 368,010 | +0.57(+0.76%) |
Nov 23, 2022 | 74.08 | 75.65 | 74.08 | 75.35 | 608,013 | +1.18(+1.59%) |
Nov 22, 2022 | 73.22 | 74.22 | 72.16 | 74.17 | 548,677 | +1.12(+1.53%) |
Nov 21, 2022 | 73.59 | 74.53 | 73.05 | 73.05 | 567,185 | -0.98(-1.32%) |
Nov 18, 2022 | 74.23 | 74.63 | 73.20 | 74.03 | 608,902 | +0.90(+1.23%) |
Nov 17, 2022 | 72.59 | 73.46 | 71.97 | 73.13 | 511,540 | -0.82(-1.11%) |
Nov 16, 2022 | 73.91 | 75.03 | 73.81 | 73.95 | 642,336 | -1.00(-1.33%) |
Nov 15, 2022 | 75.44 | 76.42 | 74.55 | 74.95 | 967,923 | +1.06(+1.43%) |
Nov 14, 2022 | 73.09 | 75.19 | 72.91 | 73.89 | 833,710 | -0.10(-0.14%) |
Nov 11, 2022 | 72.79 | 74.50 | 72.47 | 73.99 | 1,250,618 | +2.23(+3.11%) |
Nov 10, 2022 | 72.45 | 73.65 | 71.10 | 71.76 | 1,047,821 | +2.95(+4.29%) |
Nov 09, 2022 | 69.65 | 70.05 | 68.51 | 68.81 | 879,032 | -1.36(-1.94%) |
Nov 08, 2022 | 69.15 | 70.63 | 68.00 | 70.17 | 1,703,014 | +1.48(+2.15%) |
Nov 07, 2022 | 67.42 | 69.01 | 66.47 | 68.69 | 2,226,210 | +1.16(+1.72%) |
Nov 04, 2022 | 70.33 | 70.65 | 64.65 | 67.53 | 3,437,587 | -5.12(-7.05%) |
Nov 03, 2022 | 72.92 | 74.24 | 72.52 | 72.65 | 1,082,610 | -1.02(-1.38%) |
Nov 02, 2022 | 79.04 | 79.04 | 73.62 | 73.67 | 1,302,643 | -5.58(-7.04%) |
Nov 01, 2022 | 81.19 | 82.00 | 79.07 | 79.25 | 813,757 | -1.15(-1.43%) |
Oct 31, 2022 | 80.54 | 81.69 | 80.22 | 80.40 | 822,435 | -0.73(-0.90%) |
Oct 28, 2022 | 79.68 | 81.13 | 79.01 | 81.13 | 862,521 | +1.25(+1.56%) |
Oct 27, 2022 | 79.67 | 80.64 | 79.27 | 79.88 | 917,039 | +0.66(+0.83%) |
Oct 26, 2022 | 78.79 | 81.03 | 78.07 | 79.22 | 645,650 | -0.43(-0.54%) |
Oct 25, 2022 | 77.40 | 79.84 | 77.40 | 79.65 | 859,233 | +2.47(+3.20%) |
Oct 24, 2022 | 77.11 | 77.76 | 76.18 | 77.18 | 493,110 | +0.42(+0.55%) |
Oct 21, 2022 | 75.30 | 76.80 | 74.09 | 76.76 | 588,873 | +0.89(+1.17%) |
Oct 20, 2022 | 75.09 | 76.80 | 75.09 | 75.87 | 581,694 | +0.69(+0.92%) |
Oct 19, 2022 | 75.56 | 75.96 | 74.81 | 75.18 | 609,276 | -0.81(-1.07%) |
Oct 18, 2022 | 76.07 | 76.58 | 74.99 | 75.99 | 819,488 | +1.38(+1.85%) |
Oct 17, 2022 | 73.02 | 74.80 | 73.02 | 74.61 | 628,673 | +2.84(+3.96%) |
Oct 14, 2022 | 74.35 | 74.51 | 71.69 | 71.77 | 611,024 | -1.72(-2.34%) |
Oct 13, 2022 | 71.96 | 74.29 | 70.91 | 73.49 | 802,420 | -0.26(-0.35%) |
Oct 12, 2022 | 73.75 | 74.44 | 73.26 | 73.75 | 623,660 | +0.24(+0.33%) |
Oct 11, 2022 | 74.66 | 74.66 | 73.01 | 73.51 | 849,705 | -1.17(-1.57%) |
Oct 10, 2022 | 76.40 | 76.51 | 73.87 | 74.68 | 920,638 | -1.23(-1.62%) |
Oct 07, 2022 | 76.08 | 76.42 | 75.33 | 75.91 | 601,254 | -1.36(-1.76%) |
Oct 06, 2022 | 77.23 | 78.22 | 76.96 | 77.27 | 706,621 | +0.04(+0.05%) |
Oct 05, 2022 | 75.08 | 77.68 | 74.67 | 77.23 | 1,001,982 | +1.37(+1.81%) |
Oct 04, 2022 | 73.74 | 75.86 | 73.43 | 75.86 | 794,733 | +3.55(+4.91%) |
Oct 03, 2022 | 71.15 | 72.34 | 70.05 | 72.31 | 1,001,241 | +1.43(+2.02%) |
Sep 30, 2022 | 71.84 | 72.87 | 70.81 | 70.88 | 945,404 | -1.21(-1.68%) |
Sep 29, 2022 | 71.29 | 72.33 | 70.38 | 72.09 | 1,270,949 | +0.08(+0.11%) |
Sep 28, 2022 | 70.65 | 72.25 | 70.01 | 72.01 | 1,170,438 | +1.31(+1.85%) |
Sep 27, 2022 | 70.51 | 71.17 | 69.70 | 70.70 | 776,004 | +1.07(+1.54%) |
Sep 26, 2022 | 69.95 | 71.42 | 69.61 | 69.63 | 665,264 | -0.87(-1.23%) |
Sep 23, 2022 | 70.49 | 71.24 | 69.70 | 70.50 | 829,242 | -0.82(-1.15%) |
Sep 22, 2022 | 73.21 | 73.21 | 71.16 | 71.32 | 852,311 | -2.00(-2.73%) |
Sep 21, 2022 | 75.70 | 75.82 | 73.28 | 73.32 | 543,009 | -2.11(-2.80%) |
Sep 20, 2022 | 75.27 | 75.89 | 74.64 | 75.43 | 1,012,496 | -0.51(-0.67%) |
Sep 19, 2022 | 74.26 | 76.14 | 74.10 | 75.94 | 1,274,558 | +0.98(+1.31%) |
Sep 16, 2022 | 75.27 | 75.27 | 73.08 | 74.96 | 2,396,779 | -1.20(-1.58%) |
Sep 15, 2022 | 75.53 | 76.78 | 74.86 | 76.16 | 1,043,966 | +0.08(+0.11%) |
Sep 14, 2022 | 75.06 | 77.36 | 74.85 | 76.08 | 963,986 | +1.03(+1.37%) |
Sep 13, 2022 | 76.08 | 76.63 | 74.91 | 75.05 | 1,076,178 | -3.34(-4.26%) |
Sep 12, 2022 | 78.04 | 78.74 | 77.80 | 78.39 | 879,633 | +0.34(+0.44%) |
Sep 09, 2022 | 76.74 | 78.17 | 76.72 | 78.05 | 817,646 | +1.82(+2.39%) |
Sep 08, 2022 | 74.13 | 76.27 | 74.13 | 76.23 | 664,685 | +1.37(+1.83%) |
Sep 07, 2022 | 73.81 | 75.08 | 73.07 | 74.86 | 861,546 | +0.68(+0.92%) |
Sep 06, 2022 | 75.01 | 75.44 | 74.00 | 74.18 | 865,665 | -0.89(-1.19%) |
Sep 02, 2022 | 76.64 | 77.03 | 74.72 | 75.07 | 1,224,258 | -0.83(-1.09%) |
Sep 01, 2022 | 75.10 | 75.96 | 73.91 | 75.90 | 852,244 | +0.08(+0.11%) |
Aug 31, 2022 | 76.59 | 77.01 | 75.60 | 75.82 | 1,791,930 | +0.15(+0.20%) |
Aug 30, 2022 | 76.79 | 77.18 | 75.43 | 75.67 | 953,344 | -0.84(-1.10%) |
Aug 29, 2022 | 76.94 | 77.44 | 76.38 | 76.51 | 995,934 | -1.22(-1.57%) |
Aug 26, 2022 | 81.09 | 81.09 | 77.65 | 77.73 | 1,041,890 | -2.93(-3.63%) |
Aug 25, 2022 | 80.43 | 81.11 | 80.31 | 80.66 | 500,008 | +0.75(+0.94%) |
Aug 24, 2022 | 79.52 | 80.82 | 79.42 | 79.91 | 796,104 | +0.52(+0.65%) |
Aug 23, 2022 | 80.22 | 81.16 | 79.36 | 79.39 | 863,361 | -0.24(-0.30%) |
Aug 22, 2022 | 79.58 | 80.78 | 79.21 | 79.63 | 748,413 | -1.45(-1.79%) |
Aug 19, 2022 | 82.08 | 82.25 | 80.59 | 81.08 | 507,817 | -1.64(-1.98%) |
Aug 18, 2022 | 82.74 | 83.29 | 82.08 | 82.72 | 971,429 | +0.06(+0.07%) |
Aug 17, 2022 | 82.71 | 83.29 | 81.68 | 82.66 | 1,087,954 | -0.72(-0.86%) |
Aug 16, 2022 | 81.62 | 83.56 | 81.34 | 83.38 | 849,094 | +1.36(+1.66%) |
Aug 15, 2022 | 80.91 | 82.50 | 80.91 | 82.02 | 518,091 | +0.71(+0.87%) |
Aug 12, 2022 | 80.64 | 81.36 | 80.18 | 81.31 | 354,344 | +1.40(+1.75%) |
Aug 11, 2022 | 81.85 | 81.85 | 79.53 | 79.91 | 632,352 | -1.26(-1.55%) |
Aug 10, 2022 | 80.27 | 81.90 | 80.04 | 81.17 | 748,278 | +1.94(+2.45%) |
Aug 09, 2022 | 79.04 | 79.55 | 78.42 | 79.23 | 819,438 | -0.10(-0.13%) |
Aug 08, 2022 | 79.25 | 80.69 | 79.00 | 79.33 | 728,433 | +0.40(+0.51%) |
Aug 05, 2022 | 75.96 | 79.02 | 75.96 | 78.93 | 867,298 | +1.44(+1.86%) |
Aug 04, 2022 | 77.37 | 80.00 | 75.75 | 77.49 | 1,096,052 | +1.92(+2.54%) |
Aug 03, 2022 | 75.00 | 75.67 | 74.01 | 75.57 | 1,005,109 | +1.41(+1.90%) |
Aug 02, 2022 | 72.87 | 74.99 | 72.81 | 74.16 | 664,396 | +0.46(+0.62%) |
Aug 01, 2022 | 73.49 | 74.81 | 72.95 | 73.70 | 505,388 | -0.48(-0.65%) |
Jul 29, 2022 | 72.83 | 74.20 | 72.02 | 74.18 | 811,066 | +1.59(+2.19%) |
Jul 28, 2022 | 72.70 | 72.82 | 71.11 | 72.59 | 599,898 | +0.00(+0.00%) |
Jul 27, 2022 | 70.93 | 72.75 | 70.89 | 72.59 | 643,412 | +2.59(+3.70%) |
Jul 26, 2022 | 72.38 | 72.41 | 69.97 | 70.00 | 611,359 | -2.99(-4.10%) |
Jul 25, 2022 | 73.23 | 73.50 | 71.91 | 72.99 | 653,116 | -1.03(-1.39%) |
Jul 22, 2022 | 74.98 | 75.39 | 73.75 | 74.02 | 621,673 | -1.17(-1.56%) |
Jul 21, 2022 | 74.64 | 75.22 | 73.66 | 75.19 | 549,700 | +0.55(+0.74%) |
Jul 20, 2022 | 73.62 | 74.76 | 73.39 | 74.64 | 541,657 | +1.31(+1.79%) |
Jul 19, 2022 | 71.77 | 73.42 | 71.28 | 73.33 | 585,022 | +2.80(+3.97%) |
Jul 18, 2022 | 71.50 | 72.54 | 70.45 | 70.53 | 595,904 | -0.28(-0.40%) |
Jul 15, 2022 | 69.48 | 70.85 | 68.96 | 70.81 | 671,470 | +2.13(+3.10%) |
Jul 14, 2022 | 70.28 | 70.77 | 67.86 | 68.68 | 831,037 | -2.63(-3.69%) |
Jul 13, 2022 | 68.64 | 72.41 | 68.64 | 71.31 | 989,141 | +1.11(+1.58%) |
Jul 12, 2022 | 72.19 | 72.94 | 70.01 | 70.20 | 732,399 | -1.76(-2.45%) |
Jul 11, 2022 | 72.30 | 72.99 | 71.27 | 71.96 | 909,998 | -1.04(-1.42%) |
Jul 08, 2022 | 72.57 | 73.92 | 71.81 | 73.00 | 1,278,261 | -0.39(-0.53%) |
Jul 07, 2022 | 72.53 | 73.46 | 72.33 | 73.39 | 579,157 | +1.30(+1.80%) |
Jul 06, 2022 | 71.21 | 73.11 | 70.60 | 72.09 | 1,458,360 | +0.76(+1.07%) |
Jul 05, 2022 | 69.77 | 71.38 | 68.86 | 71.33 | 953,197 | +0.46(+0.65%) |
Jul 01, 2022 | 69.93 | 71.07 | 68.95 | 70.87 | 932,021 | +1.31(+1.88%) |
Jun 30, 2022 | 69.47 | 70.01 | 68.26 | 69.56 | 1,366,747 | -0.71(-1.01%) |
Jun 29, 2022 | 69.23 | 70.33 | 68.71 | 70.27 | 1,252,408 | +1.16(+1.68%) |
Jun 28, 2022 | 71.00 | 71.72 | 69.04 | 69.11 | 947,635 | -2.01(-2.83%) |
Jun 27, 2022 | 71.60 | 71.87 | 69.86 | 71.12 | 730,942 | +0.15(+0.21%) |
Jun 24, 2022 | 68.58 | 71.08 | 68.48 | 70.97 | 1,445,081 | +3.21(+4.74%) |
Jun 23, 2022 | 67.11 | 68.13 | 66.44 | 67.76 | 1,084,465 | +1.57(+2.37%) |
Jun 22, 2022 | 65.36 | 67.10 | 65.19 | 66.19 | 1,124,712 | -0.36(-0.54%) |
Jun 21, 2022 | 66.81 | 68.42 | 66.43 | 66.55 | 1,238,388 | +0.58(+0.88%) |
Jun 17, 2022 | 65.51 | 66.47 | 64.81 | 65.97 | 1,718,701 | +0.66(+1.01%) |
Jun 16, 2022 | 67.08 | 67.34 | 64.94 | 65.31 | 1,419,480 | -3.08(-4.50%) |
Jun 15, 2022 | 67.13 | 69.10 | 67.01 | 68.39 | 1,041,799 | +2.03(+3.06%) |
Jun 14, 2022 | 67.40 | 68.67 | 65.76 | 66.36 | 1,533,228 | -1.55(-2.28%) |
Jun 13, 2022 | 68.48 | 70.06 | 67.47 | 67.91 | 1,932,119 | -2.85(-4.03%) |
Jun 10, 2022 | 71.73 | 72.36 | 70.48 | 70.76 | 986,760 | -1.81(-2.49%) |
Jun 09, 2022 | 73.40 | 74.00 | 72.53 | 72.57 | 764,523 | -1.33(-1.80%) |
Jun 08, 2022 | 74.00 | 74.75 | 73.72 | 73.90 | 870,555 | -0.19(-0.26%) |
Jun 07, 2022 | 71.84 | 74.24 | 71.59 | 74.09 | 931,843 | +1.41(+1.94%) |
Jun 06, 2022 | 73.24 | 73.97 | 72.64 | 72.68 | 623,208 | -0.05(-0.07%) |
Jun 03, 2022 | 72.99 | 73.86 | 72.54 | 72.73 | 574,219 | -1.45(-1.95%) |
Jun 02, 2022 | 72.64 | 74.46 | 72.52 | 74.18 | 852,434 | +1.35(+1.85%) |
Jun 01, 2022 | 75.43 | 76.85 | 72.02 | 72.83 | 1,291,053 | -2.22(-2.96%) |
May 31, 2022 | 74.74 | 76.18 | 74.27 | 75.05 | 3,439,681 | -0.15(-0.20%) |
May 27, 2022 | 74.49 | 76.30 | 74.31 | 75.20 | 1,292,304 | +1.60(+2.17%) |
May 26, 2022 | 70.74 | 73.69 | 70.63 | 73.60 | 2,019,631 | +2.85(+4.03%) |
May 25, 2022 | 68.86 | 71.18 | 68.32 | 70.75 | 1,840,674 | +1.76(+2.55%) |
May 24, 2022 | 70.72 | 71.36 | 68.31 | 68.99 | 1,730,791 | -3.24(-4.49%) |
May 23, 2022 | 71.92 | 72.37 | 70.86 | 72.23 | 1,462,685 | +1.00(+1.40%) |
May 20, 2022 | 72.00 | 72.08 | 69.78 | 71.23 | 1,330,866 | +0.43(+0.61%) |
May 19, 2022 | 69.86 | 71.78 | 69.80 | 70.80 | 2,457,894 | +0.77(+1.10%) |
May 18, 2022 | 72.03 | 73.09 | 69.75 | 70.03 | 1,324,996 | -3.14(-4.29%) |
May 17, 2022 | 72.95 | 73.68 | 71.73 | 73.17 | 1,355,277 | +1.57(+2.19%) |
May 16, 2022 | 71.73 | 72.82 | 71.27 | 71.60 | 2,017,287 | -0.38(-0.53%) |
May 13, 2022 | 70.43 | 72.07 | 69.69 | 71.98 | 1,807,949 | +2.88(+4.17%) |
May 12, 2022 | 68.83 | 69.25 | 66.43 | 69.10 | 3,576,764 | -0.40(-0.58%) |
May 11, 2022 | 70.23 | 72.25 | 69.04 | 69.50 | 2,423,844 | -1.24(-1.75%) |
May 10, 2022 | 70.97 | 72.76 | 68.96 | 70.74 | 2,824,576 | +0.85(+1.22%) |
May 09, 2022 | 75.59 | 76.11 | 69.70 | 69.89 | 1,942,194 | -7.09(-9.21%) |
May 06, 2022 | 77.38 | 78.77 | 75.53 | 76.98 | 1,918,431 | -1.32(-1.69%) |
May 05, 2022 | 81.02 | 81.68 | 77.01 | 78.30 | 2,424,743 | -3.82(-4.65%) |
May 04, 2022 | 81.46 | 82.53 | 79.45 | 82.12 | 2,159,438 | +0.38(+0.46%) |
May 03, 2022 | 81.14 | 82.02 | 80.44 | 81.74 | 1,421,369 | +0.04(+0.05%) |
May 02, 2022 | 80.27 | 81.82 | 79.76 | 81.70 | 2,373,042 | +0.89(+1.10%) |
Apr 29, 2022 | 85.72 | 86.72 | 80.56 | 80.81 | 2,753,702 | -6.52(-7.47%) |
Apr 28, 2022 | 86.38 | 87.92 | 85.14 | 87.33 | 1,284,352 | +2.15(+2.52%) |
Apr 27, 2022 | 85.56 | 87.03 | 84.80 | 85.18 | 2,020,435 | -0.24(-0.28%) |
Apr 26, 2022 | 86.69 | 86.77 | 84.92 | 85.42 | 1,653,356 | -1.99(-2.28%) |
Apr 25, 2022 | 85.34 | 87.68 | 84.55 | 87.41 | 1,704,506 | +3.74(+4.47%) |
Apr 22, 2022 | 85.22 | 85.42 | 83.30 | 83.67 | 1,192,009 | -1.84(-2.15%) |
Apr 21, 2022 | 87.00 | 87.89 | 85.00 | 85.51 | 1,082,329 | -1.28(-1.47%) |
Apr 20, 2022 | 86.92 | 87.50 | 85.81 | 86.79 | 862,759 | -0.01(-0.01%) |
Apr 19, 2022 | 85.83 | 87.67 | 85.07 | 86.80 | 875,172 | +0.98(+1.14%) |
Apr 18, 2022 | 86.33 | 86.90 | 85.31 | 85.82 | 928,797 | -0.62(-0.72%) |
Apr 14, 2022 | 87.24 | 88.32 | 86.41 | 86.44 | 1,304,608 | -0.03(-0.03%) |
Apr 13, 2022 | 82.49 | 87.29 | 82.49 | 86.47 | 1,946,906 | +3.98(+4.82%) |
Apr 12, 2022 | 83.01 | 83.69 | 82.30 | 82.49 | 1,403,599 | +0.59(+0.72%) |
Apr 11, 2022 | 81.59 | 83.11 | 81.00 | 81.90 | 1,452,228 | -0.48(-0.58%) |
Apr 08, 2022 | 82.30 | 84.19 | 82.18 | 82.38 | 1,932,271 | -0.53(-0.64%) |
Apr 07, 2022 | 83.04 | 83.87 | 81.92 | 82.91 | 1,860,630 | -0.65(-0.78%) |
Apr 06, 2022 | 84.11 | 85.15 | 82.80 | 83.56 | 1,962,034 | -2.16(-2.52%) |
Apr 05, 2022 | 87.05 | 87.89 | 85.55 | 85.72 | 2,120,776 | -1.60(-1.83%) |
Apr 04, 2022 | 85.41 | 87.62 | 84.81 | 87.32 | 1,490,951 | +2.62(+3.09%) |
Apr 01, 2022 | 84.11 | 85.33 | 83.89 | 84.70 | 1,114,623 | +1.00(+1.19%) |
Mar 31, 2022 | 84.84 | 85.62 | 83.67 | 83.70 | 1,239,731 | -1.09(-1.29%) |
Mar 30, 2022 | 84.16 | 86.15 | 84.16 | 84.79 | 995,956 | -0.46(-0.54%) |
Mar 29, 2022 | 85.43 | 86.42 | 84.75 | 85.25 | 1,955,051 | +0.79(+0.94%) |
Mar 28, 2022 | 84.26 | 85.05 | 83.04 | 84.46 | 1,180,041 | -0.05(-0.06%) |
Mar 25, 2022 | 83.51 | 84.70 | 82.67 | 84.51 | 1,193,248 | +1.02(+1.22%) |
Mar 24, 2022 | 82.46 | 83.84 | 81.63 | 83.49 | 1,251,943 | +1.36(+1.66%) |
Mar 23, 2022 | 82.25 | 82.75 | 81.03 | 82.13 | 1,268,334 | -0.64(-0.77%) |
Mar 22, 2022 | 81.32 | 83.94 | 81.01 | 82.77 | 1,255,089 | +1.25(+1.53%) |
Mar 21, 2022 | 81.06 | 83.00 | 80.57 | 81.52 | 1,347,182 | -0.38(-0.46%) |
Mar 18, 2022 | 78.00 | 81.92 | 77.45 | 81.90 | 2,430,033 | +4.48(+5.79%) |
Mar 17, 2022 | 77.00 | 77.54 | 75.70 | 77.42 | 2,323,085 | +0.13(+0.17%) |
Mar 16, 2022 | 77.36 | 78.12 | 74.61 | 77.29 | 2,741,373 | +0.73(+0.95%) |
Mar 15, 2022 | 78.81 | 80.20 | 73.46 | 76.56 | 3,828,391 | -1.75(-2.23%) |
Mar 14, 2022 | 77.37 | 80.15 | 77.31 | 78.31 | 1,376,377 | +0.10(+0.13%) |
Mar 11, 2022 | 78.89 | 78.89 | 77.47 | 78.21 | 1,106,609 | -0.24(-0.31%) |
Mar 10, 2022 | 78.75 | 78.03 | 78.45 | 934,949 | -1.28(-1.61%) | |
Mar 09, 2022 | 78.98 | 80.73 | 78.69 | 79.73 | 1,985,564 | +2.64(+3.42%) |
Mar 08, 2022 | 76.08 | 80.32 | 76.08 | 77.09 | 2,533,000 | +0.34(+0.44%) |
Mar 07, 2022 | 79.96 | 80.71 | 76.59 | 76.75 | 1,540,560 | -3.75(-4.66%) |
Mar 04, 2022 | 83.19 | 83.99 | 80.12 | 80.50 | 1,202,576 | -2.63(-3.16%) |
Mar 03, 2022 | 83.70 | 84.69 | 82.75 | 83.13 | 1,436,201 | +0.10(+0.12%) |
Mar 02, 2022 | 82.53 | 83.35 | 80.77 | 83.03 | 1,730,576 | +0.51(+0.62%) |
Mar 01, 2022 | 83.00 | 83.90 | 81.96 | 82.52 | 1,366,358 | -0.89(-1.07%) |
Feb 28, 2022 | 83.00 | 83.92 | 81.76 | 83.41 | 2,243,105 | +0.11(+0.13%) |
Feb 25, 2022 | 82.60 | 83.43 | 82.22 | 83.30 | 1,801,292 | +0.38(+0.46%) |
Feb 24, 2022 | 78.27 | 83.65 | 78.27 | 82.92 | 2,072,018 | +2.42(+3.01%) |
Feb 23, 2022 | 80.60 | 81.94 | 80.08 | 80.50 | 1,094,535 | +0.24(+0.30%) |
Feb 22, 2022 | 81.73 | 83.23 | 79.85 | 80.26 | 2,057,577 | -3.36(-4.02%) |
Feb 18, 2022 | 83.62 | 0 | +0.57(+0.69%) | |||
Feb 17, 2022 | 83.63 | 85.36 | 82.56 | 83.05 | 2,045,303 | -1.21(-1.44%) |
Feb 16, 2022 | 84.50 | 84.90 | 82.02 | 84.26 | 3,263,166 | -2.07(-2.40%) |
Feb 15, 2022 | 81.97 | 86.33 | 81.86 | 86.33 | 3,349,246 | +5.96(+7.42%) |
Feb 14, 2022 | 80.60 | 83.35 | 80.07 | 80.37 | 2,416,644 | -0.23(-0.29%) |
Feb 11, 2022 | 80.25 | 83.43 | 80.10 | 80.60 | 5,290,860 | +6.39(+8.61%) |
Feb 10, 2022 | 73.45 | 76.13 | 73.23 | 74.21 | 1,742,199 | -0.72(-0.96%) |
Feb 09, 2022 | 75.87 | 76.80 | 73.70 | 74.93 | 1,936,117 | -0.50(-0.66%) |
Feb 08, 2022 | 75.23 | 76.09 | 74.93 | 75.43 | 1,832,891 | -0.82(-1.08%) |
Feb 07, 2022 | 76.51 | 77.44 | 75.16 | 76.25 | 921,031 | -0.20(-0.26%) |
Feb 04, 2022 | 75.34 | 77.22 | 74.99 | 76.45 | 1,022,754 | +1.04(+1.38%) |
Feb 03, 2022 | 75.61 | 75.41 | 1,429,251 | -3.14(-4.00%) | ||
Feb 02, 2022 | 78.15 | 78.72 | 76.15 | 78.55 | 1,477,422 | +1.30(+1.68%) |
Feb 01, 2022 | 76.71 | 77.64 | 75.33 | 77.25 | 1,545,588 | +1.54(+2.03%) |
Jan 31, 2022 | 73.35 | 75.88 | 75.71 | 1,777,862 | +2.71(+3.71%) | |
Jan 28, 2022 | 70.19 | 72.96 | 68.82 | 73.00 | 1,180,859 | +3.20(+4.58%) |
Jan 27, 2022 | 70.52 | 72.36 | 69.16 | 69.80 | 1,590,670 | +0.28(+0.40%) |
Jan 26, 2022 | 71.53 | 72.58 | 69.17 | 69.52 | 1,898,703 | -0.86(-1.22%) |
Jan 25, 2022 | 72.04 | 72.92 | 69.80 | 70.38 | 1,018,628 | -3.01(-4.10%) |
Jan 24, 2022 | 70.29 | 73.53 | 67.95 | 73.39 | 3,074,274 | +1.63(+2.27%) |
Jan 21, 2022 | 72.99 | 73.69 | 71.43 | 71.76 | 1,562,997 | -1.93(-2.62%) |
Jan 20, 2022 | 74.44 | 76.59 | 73.39 | 73.69 | 1,017,505 | -0.03(-0.04%) |
Jan 19, 2022 | 75.65 | 76.20 | 73.60 | 73.72 | 989,547 | -1.32(-1.76%) |
Jan 18, 2022 | 75.53 | 76.42 | 74.67 | 75.04 | 1,271,475 | -1.73(-2.25%) |
Jan 14, 2022 | 76.77 | 0 | -1.35(-1.73%) | |||
Jan 13, 2022 | 80.09 | 80.48 | 77.83 | 78.12 | 873,123 | -1.55(-1.95%) |
Jan 12, 2022 | 80.77 | 81.86 | 79.26 | 79.67 | 1,244,963 | -0.41(-0.51%) |
Jan 11, 2022 | 76.55 | 81.24 | 75.98 | 80.08 | 1,920,536 | +3.48(+4.54%) |
Jan 10, 2022 | 75.53 | 76.65 | 74.19 | 76.60 | 1,962,487 | -0.22(-0.29%) |
Jan 07, 2022 | 76.72 | 77.93 | 76.70 | 76.82 | 1,135,261 | -0.61(-0.79%) |
Jan 06, 2022 | 78.85 | 80.25 | 77.08 | 77.43 | 1,778,930 | -1.93(-2.43%) |
Jan 05, 2022 | 83.23 | 83.78 | 79.30 | 79.36 | 1,625,243 | -4.42(-5.28%) |
Jan 04, 2022 | 84.47 | 84.75 | 82.64 | 83.78 | 1,821,191 | -0.72(-0.85%) |