Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.60 | 80.01 | 78.58 | 79.03 | 97,516 | -1.06(-1.33%) |
Dec 29, 2022 | 79.83 | 81.12 | 79.44 | 80.09 | 96,748 | +0.88(+1.12%) |
Dec 28, 2022 | 81.46 | 81.51 | 79.03 | 79.21 | 96,262 | -2.10(-2.58%) |
Dec 27, 2022 | 82.03 | 82.07 | 80.33 | 81.31 | 124,316 | -0.37(-0.45%) |
Dec 23, 2022 | 80.95 | 81.71 | 80.40 | 81.67 | 88,175 | +0.77(+0.95%) |
Dec 22, 2022 | 80.07 | 81.08 | 78.89 | 80.91 | 217,816 | +0.06(+0.07%) |
Dec 21, 2022 | 78.89 | 80.93 | 76.97 | 80.85 | 221,889 | +2.97(+3.82%) |
Dec 20, 2022 | 79.36 | 79.72 | 77.53 | 77.88 | 314,307 | -1.60(-2.01%) |
Dec 19, 2022 | 80.24 | 80.47 | 78.71 | 79.48 | 221,553 | -0.92(-1.15%) |
Dec 16, 2022 | 78.49 | 80.47 | 78.31 | 80.40 | 1,480,519 | +1.04(+1.32%) |
Dec 15, 2022 | 79.69 | 80.03 | 78.81 | 79.36 | 274,836 | -1.07(-1.33%) |
Dec 14, 2022 | 79.82 | 81.73 | 79.71 | 80.43 | 304,083 | +0.50(+0.62%) |
Dec 13, 2022 | 82.31 | 83.21 | 79.65 | 79.93 | 266,075 | -0.06(-0.07%) |
Dec 12, 2022 | 78.07 | 80.14 | 77.07 | 79.99 | 245,894 | +2.29(+2.94%) |
Dec 09, 2022 | 77.81 | 78.98 | 77.00 | 77.71 | 148,502 | -0.54(-0.69%) |
Dec 08, 2022 | 78.41 | 80.24 | 77.86 | 78.24 | 130,677 | -0.12(-0.15%) |
Dec 07, 2022 | 78.48 | 79.34 | 77.95 | 78.36 | 164,003 | -0.24(-0.30%) |
Dec 06, 2022 | 77.96 | 78.72 | 77.53 | 78.60 | 236,175 | +0.47(+0.60%) |
Dec 05, 2022 | 81.39 | 81.39 | 78.04 | 78.13 | 224,832 | -3.98(-4.84%) |
Dec 02, 2022 | 81.52 | 83.04 | 80.61 | 82.11 | 220,604 | -0.17(-0.21%) |
Dec 01, 2022 | 83.12 | 83.97 | 82.15 | 82.28 | 241,464 | -1.38(-1.65%) |
Nov 30, 2022 | 82.61 | 83.74 | 80.88 | 83.66 | 226,388 | +1.37(+1.67%) |
Nov 29, 2022 | 82.02 | 83.03 | 81.66 | 82.29 | 161,207 | +0.36(+0.44%) |
Nov 28, 2022 | 81.16 | 83.48 | 81.02 | 81.93 | 256,768 | -0.06(-0.07%) |
Nov 25, 2022 | 82.29 | 82.58 | 81.79 | 81.99 | 72,216 | +0.07(+0.08%) |
Nov 23, 2022 | 80.71 | 82.46 | 80.13 | 81.92 | 151,545 | +0.86(+1.05%) |
Nov 22, 2022 | 81.40 | 82.08 | 80.84 | 81.07 | 197,767 | +0.25(+0.31%) |
Nov 21, 2022 | 80.29 | 81.43 | 80.29 | 80.82 | 178,903 | -0.29(-0.36%) |
Nov 18, 2022 | 81.81 | 81.81 | 80.04 | 81.11 | 210,418 | +0.69(+0.85%) |
Nov 17, 2022 | 80.52 | 81.10 | 77.87 | 80.42 | 246,187 | -1.99(-2.41%) |
Nov 16, 2022 | 85.01 | 85.67 | 82.20 | 82.41 | 200,733 | -3.29(-3.84%) |
Nov 15, 2022 | 85.05 | 86.46 | 84.38 | 85.70 | 165,909 | +1.59(+1.89%) |
Nov 14, 2022 | 83.16 | 86.34 | 82.36 | 84.11 | 254,330 | +0.54(+0.64%) |
Nov 11, 2022 | 82.77 | 84.13 | 82.13 | 83.57 | 185,154 | +1.70(+2.08%) |
Nov 10, 2022 | 79.39 | 81.90 | 78.76 | 81.87 | 201,574 | +5.19(+6.77%) |
Nov 09, 2022 | 78.36 | 79.62 | 76.29 | 76.68 | 148,121 | -2.12(-2.69%) |
Nov 08, 2022 | 79.23 | 80.80 | 78.28 | 78.80 | 287,534 | -0.01(-0.01%) |
Nov 07, 2022 | 77.53 | 79.19 | 76.94 | 78.81 | 118,590 | +1.87(+2.43%) |
Nov 04, 2022 | 76.67 | 76.99 | 75.03 | 76.94 | 174,002 | +1.19(+1.58%) |
Nov 03, 2022 | 76.32 | 76.76 | 74.34 | 75.75 | 138,132 | -0.33(-0.43%) |
Nov 02, 2022 | 78.20 | 79.32 | 75.91 | 76.08 | 277,642 | -2.86(-3.63%) |
Nov 01, 2022 | 77.99 | 79.22 | 76.45 | 78.94 | 274,607 | +1.79(+2.32%) |
Oct 31, 2022 | 76.06 | 78.74 | 75.64 | 77.15 | 315,701 | +0.45(+0.58%) |
Oct 28, 2022 | 75.94 | 79.13 | 74.30 | 76.70 | 442,980 | +2.12(+2.84%) |
Oct 27, 2022 | 75.22 | 75.86 | 74.08 | 74.58 | 369,520 | -0.05(-0.07%) |
Oct 26, 2022 | 73.13 | 75.62 | 72.12 | 74.63 | 185,330 | +0.88(+1.20%) |
Oct 25, 2022 | 73.17 | 74.37 | 73.17 | 73.75 | 157,275 | +0.97(+1.34%) |
Oct 24, 2022 | 71.81 | 73.10 | 71.59 | 72.78 | 206,791 | +1.60(+2.25%) |
Oct 21, 2022 | 70.33 | 71.50 | 69.51 | 71.17 | 275,478 | +1.51(+2.17%) |
Oct 20, 2022 | 72.06 | 72.20 | 67.51 | 69.66 | 303,524 | -3.00(-4.13%) |
Oct 19, 2022 | 74.17 | 74.70 | 71.92 | 72.67 | 151,684 | -1.65(-2.22%) |
Oct 18, 2022 | 74.38 | 75.37 | 73.52 | 74.32 | 207,728 | +1.33(+1.83%) |
Oct 17, 2022 | 72.78 | 73.72 | 72.27 | 72.98 | 200,950 | +1.47(+2.06%) |
Oct 14, 2022 | 73.05 | 73.69 | 71.39 | 71.51 | 197,879 | -0.80(-1.10%) |
Oct 13, 2022 | 69.34 | 72.83 | 68.58 | 72.31 | 178,043 | +1.80(+2.55%) |
Oct 12, 2022 | 70.41 | 71.85 | 69.78 | 70.51 | 165,390 | +0.28(+0.40%) |
Oct 11, 2022 | 70.08 | 71.14 | 69.51 | 70.23 | 181,064 | -0.45(-0.63%) |
Oct 10, 2022 | 70.93 | 71.45 | 69.91 | 70.68 | 129,953 | +0.43(+0.61%) |
Oct 07, 2022 | 71.30 | 71.30 | 69.66 | 70.25 | 156,648 | -1.32(-1.85%) |
Oct 06, 2022 | 70.57 | 72.48 | 70.57 | 71.57 | 183,803 | +0.75(+1.05%) |
Oct 05, 2022 | 71.10 | 72.27 | 70.47 | 70.83 | 257,673 | -0.75(-1.04%) |
Oct 04, 2022 | 71.51 | 72.38 | 70.45 | 71.57 | 323,690 | +0.45(+0.63%) |
Oct 03, 2022 | 68.78 | 71.83 | 68.77 | 71.12 | 254,278 | +2.55(+3.71%) |
Sep 30, 2022 | 70.20 | 70.99 | 68.45 | 68.58 | 261,585 | -2.04(-2.89%) |
Sep 29, 2022 | 69.95 | 70.89 | 69.61 | 70.62 | 178,076 | -0.26(-0.36%) |
Sep 28, 2022 | 69.44 | 71.31 | 68.88 | 70.88 | 197,378 | +1.50(+2.16%) |
Sep 27, 2022 | 67.93 | 69.80 | 67.67 | 69.38 | 259,989 | +1.60(+2.36%) |
Sep 26, 2022 | 67.87 | 69.05 | 67.38 | 67.77 | 282,399 | -0.14(-0.20%) |
Sep 23, 2022 | 69.74 | 70.14 | 67.43 | 67.91 | 291,867 | -2.71(-3.84%) |
Sep 22, 2022 | 70.32 | 71.16 | 70.04 | 70.63 | 407,385 | -0.09(-0.13%) |
Sep 21, 2022 | 71.43 | 72.28 | 70.62 | 70.72 | 247,984 | -0.17(-0.24%) |
Sep 20, 2022 | 72.25 | 73.38 | 70.09 | 70.89 | 255,731 | -1.53(-2.11%) |
Sep 19, 2022 | 71.04 | 73.67 | 71.02 | 72.42 | 265,280 | +1.02(+1.43%) |
Sep 16, 2022 | 71.94 | 72.69 | 69.49 | 71.39 | 626,869 | -3.23(-4.33%) |
Sep 15, 2022 | 75.49 | 77.69 | 74.15 | 74.62 | 182,594 | -1.11(-1.47%) |
Sep 14, 2022 | 76.46 | 76.74 | 75.16 | 75.74 | 177,642 | -0.57(-0.74%) |
Sep 13, 2022 | 77.26 | 77.87 | 75.95 | 76.30 | 180,238 | -2.51(-3.18%) |
Sep 12, 2022 | 79.13 | 79.62 | 78.49 | 78.81 | 211,241 | +0.50(+0.63%) |
Sep 09, 2022 | 77.37 | 79.28 | 76.98 | 78.31 | 260,351 | +1.36(+1.77%) |
Sep 08, 2022 | 77.62 | 77.84 | 76.22 | 76.95 | 313,309 | -1.23(-1.58%) |
Sep 07, 2022 | 77.15 | 78.48 | 74.69 | 78.18 | 243,968 | +1.07(+1.39%) |
Sep 06, 2022 | 77.05 | 77.77 | 76.09 | 77.11 | 379,552 | +0.28(+0.36%) |
Sep 02, 2022 | 78.77 | 79.90 | 76.75 | 76.83 | 237,053 | -1.54(-1.97%) |
Sep 01, 2022 | 78.45 | 81.47 | 77.51 | 78.37 | 315,000 | -0.97(-1.23%) |
Aug 31, 2022 | 81.02 | 81.40 | 79.02 | 79.35 | 260,085 | -1.79(-2.21%) |
Aug 30, 2022 | 81.76 | 81.97 | 80.04 | 81.14 | 258,444 | -0.63(-0.77%) |
Aug 29, 2022 | 82.63 | 83.58 | 81.65 | 81.76 | 280,747 | -1.27(-1.53%) |
Aug 26, 2022 | 86.17 | 86.59 | 83.04 | 83.04 | 173,828 | -3.23(-3.75%) |
Aug 25, 2022 | 85.40 | 86.56 | 85.05 | 86.27 | 149,104 | +1.50(+1.77%) |
Aug 24, 2022 | 83.34 | 85.28 | 83.26 | 84.77 | 232,657 | +1.34(+1.61%) |
Aug 23, 2022 | 83.68 | 84.83 | 83.31 | 83.42 | 282,952 | -0.39(-0.46%) |
Aug 22, 2022 | 84.11 | 84.65 | 82.90 | 83.81 | 226,128 | -0.90(-1.07%) |
Aug 19, 2022 | 85.19 | 85.19 | 83.57 | 84.72 | 191,152 | -0.52(-0.61%) |
Aug 18, 2022 | 84.31 | 85.51 | 84.22 | 85.23 | 151,629 | +0.75(+0.88%) |
Aug 17, 2022 | 86.28 | 86.29 | 83.89 | 84.49 | 244,448 | -1.90(-2.20%) |
Aug 16, 2022 | 86.02 | 89.10 | 86.02 | 86.39 | 516,995 | +0.37(+0.43%) |
Aug 15, 2022 | 84.83 | 86.07 | 84.51 | 86.02 | 260,153 | +0.68(+0.79%) |
Aug 12, 2022 | 85.42 | 85.57 | 84.52 | 85.34 | 146,175 | +0.76(+0.89%) |
Aug 11, 2022 | 83.39 | 85.83 | 83.07 | 84.59 | 258,781 | +1.54(+1.86%) |
Aug 10, 2022 | 81.31 | 83.90 | 80.87 | 83.05 | 245,030 | +3.33(+4.18%) |
Aug 09, 2022 | 80.66 | 81.88 | 79.19 | 79.71 | 190,535 | -0.65(-0.80%) |
Aug 08, 2022 | 80.19 | 81.35 | 79.73 | 80.36 | 159,701 | +0.15(+0.19%) |
Aug 05, 2022 | 78.77 | 80.53 | 78.77 | 80.21 | 202,192 | +0.87(+1.10%) |
Aug 04, 2022 | 77.53 | 80.38 | 75.57 | 79.34 | 368,984 | +3.65(+4.82%) |
Aug 03, 2022 | 75.60 | 76.47 | 75.06 | 75.69 | 205,661 | +0.73(+0.97%) |
Aug 02, 2022 | 76.06 | 76.52 | 74.26 | 74.96 | 207,292 | -1.32(-1.73%) |
Aug 01, 2022 | 76.06 | 76.99 | 75.10 | 76.28 | 259,732 | +0.33(+0.43%) |
Jul 29, 2022 | 75.65 | 76.60 | 74.88 | 75.96 | 192,380 | +0.80(+1.06%) |
Jul 28, 2022 | 73.64 | 75.33 | 73.23 | 75.16 | 188,481 | +1.72(+2.34%) |
Jul 27, 2022 | 72.29 | 74.17 | 71.62 | 73.44 | 106,869 | +1.21(+1.68%) |
Jul 26, 2022 | 72.00 | 72.95 | 71.48 | 72.23 | 97,510 | +0.12(+0.17%) |
Jul 25, 2022 | 73.06 | 73.23 | 71.86 | 72.11 | 92,599 | -0.72(-0.98%) |
Jul 22, 2022 | 72.89 | 73.43 | 71.93 | 72.83 | 101,056 | +0.45(+0.62%) |
Jul 21, 2022 | 72.90 | 73.71 | 71.83 | 72.38 | 250,645 | -1.18(-1.61%) |
Jul 20, 2022 | 72.42 | 73.74 | 72.00 | 73.56 | 197,184 | +0.86(+1.18%) |
Jul 19, 2022 | 70.07 | 72.78 | 69.59 | 72.71 | 259,507 | +3.19(+4.59%) |
Jul 18, 2022 | 69.66 | 71.35 | 69.28 | 69.51 | 154,152 | -0.35(-0.50%) |
Jul 15, 2022 | 70.28 | 70.34 | 69.25 | 69.86 | 127,635 | +1.64(+2.40%) |
Jul 14, 2022 | 67.88 | 68.41 | 66.97 | 68.22 | 130,072 | -0.40(-0.58%) |
Jul 13, 2022 | 69.31 | 69.89 | 67.84 | 68.62 | 95,858 | -1.56(-2.22%) |
Jul 12, 2022 | 70.48 | 71.41 | 69.34 | 70.18 | 133,620 | -0.25(-0.35%) |
Jul 11, 2022 | 70.00 | 71.30 | 69.23 | 70.43 | 118,894 | +0.20(+0.28%) |
Jul 08, 2022 | 70.44 | 70.84 | 69.34 | 70.23 | 119,955 | -0.32(-0.45%) |
Jul 07, 2022 | 70.24 | 71.54 | 69.95 | 70.55 | 144,162 | +1.00(+1.44%) |
Jul 06, 2022 | 70.47 | 70.47 | 67.36 | 69.54 | 122,404 | -0.58(-0.82%) |
Jul 05, 2022 | 70.52 | 70.52 | 68.68 | 70.12 | 174,257 | -0.87(-1.23%) |
Jul 01, 2022 | 69.87 | 71.45 | 69.64 | 71.00 | 163,059 | +0.47(+0.66%) |
Jun 30, 2022 | 68.78 | 70.63 | 68.23 | 70.53 | 167,478 | +0.75(+1.07%) |
Jun 29, 2022 | 70.28 | 70.48 | 67.87 | 69.78 | 142,621 | -0.13(-0.18%) |
Jun 28, 2022 | 71.57 | 71.90 | 69.37 | 69.91 | 369,350 | -1.20(-1.69%) |
Jun 27, 2022 | 70.23 | 72.20 | 69.79 | 71.12 | 162,136 | +1.42(+2.04%) |
Jun 24, 2022 | 68.45 | 70.97 | 68.45 | 69.69 | 224,839 | +1.54(+2.26%) |
Jun 23, 2022 | 68.06 | 69.06 | 67.23 | 68.15 | 120,049 | +0.45(+0.66%) |
Jun 22, 2022 | 67.64 | 73.40 | 66.30 | 67.70 | 139,662 | -1.05(-1.53%) |
Jun 21, 2022 | 67.74 | 69.58 | 66.11 | 68.76 | 177,920 | +2.17(+3.25%) |
Jun 17, 2022 | 71.47 | 71.79 | 66.15 | 66.59 | 513,736 | -2.86(-4.12%) |
Jun 16, 2022 | 71.48 | 71.53 | 69.16 | 69.45 | 237,331 | -3.62(-4.95%) |
Jun 15, 2022 | 72.91 | 74.46 | 72.12 | 73.07 | 166,118 | +0.43(+0.59%) |
Jun 14, 2022 | 72.08 | 74.35 | 71.32 | 72.65 | 157,263 | +1.38(+1.94%) |
Jun 13, 2022 | 70.22 | 73.20 | 69.90 | 71.26 | 159,672 | -0.79(-1.09%) |
Jun 10, 2022 | 72.98 | 74.10 | 71.53 | 72.05 | 137,372 | -1.70(-2.31%) |
Jun 09, 2022 | 74.43 | 75.57 | 73.67 | 73.75 | 126,087 | -1.00(-1.34%) |
Jun 08, 2022 | 76.40 | 76.57 | 74.12 | 74.75 | 206,493 | -2.43(-3.14%) |
Jun 07, 2022 | 77.35 | 77.48 | 75.99 | 77.18 | 125,149 | -0.98(-1.26%) |
Jun 06, 2022 | 77.03 | 78.44 | 76.47 | 78.16 | 206,277 | +1.72(+2.25%) |
Jun 03, 2022 | 74.56 | 76.82 | 74.32 | 76.44 | 210,870 | +1.61(+2.15%) |
Jun 02, 2022 | 72.33 | 75.05 | 72.33 | 74.83 | 269,707 | +2.55(+3.52%) |
Jun 01, 2022 | 72.56 | 73.50 | 71.89 | 72.29 | 158,406 | -0.27(-0.37%) |
May 31, 2022 | 72.53 | 73.54 | 71.55 | 72.56 | 247,510 | -0.46(-0.63%) |
May 27, 2022 | 73.53 | 74.07 | 72.58 | 73.01 | 191,634 | +0.08(+0.11%) |
May 26, 2022 | 73.41 | 75.38 | 72.83 | 72.93 | 477,864 | -0.54(-0.73%) |
May 25, 2022 | 69.95 | 74.32 | 69.68 | 73.47 | 264,952 | +3.52(+5.03%) |
May 24, 2022 | 70.44 | 70.81 | 69.12 | 69.95 | 205,083 | -0.87(-1.24%) |
May 23, 2022 | 70.46 | 71.18 | 69.56 | 70.83 | 266,352 | +1.04(+1.50%) |
May 20, 2022 | 69.55 | 69.91 | 67.54 | 69.78 | 169,066 | +1.14(+1.67%) |
May 19, 2022 | 69.13 | 70.76 | 67.62 | 68.64 | 275,310 | -0.90(-1.30%) |
May 18, 2022 | 74.91 | 74.91 | 69.28 | 69.54 | 340,040 | -5.44(-7.25%) |
May 17, 2022 | 72.85 | 75.25 | 72.85 | 74.98 | 182,491 | +3.25(+4.53%) |
May 16, 2022 | 73.26 | 75.55 | 71.10 | 71.73 | 232,181 | -1.58(-2.16%) |
May 13, 2022 | 73.63 | 75.11 | 73.06 | 73.31 | 215,264 | -0.30(-0.41%) |
May 12, 2022 | 72.68 | 73.73 | 70.89 | 73.61 | 212,632 | +0.86(+1.18%) |
May 11, 2022 | 73.95 | 74.90 | 71.93 | 72.76 | 198,158 | -1.22(-1.65%) |
May 10, 2022 | 75.37 | 75.78 | 72.25 | 73.98 | 236,471 | -0.70(-0.93%) |
May 09, 2022 | 75.71 | 76.37 | 74.23 | 74.67 | 278,699 | -0.93(-1.24%) |
May 06, 2022 | 75.27 | 76.79 | 73.61 | 75.61 | 271,069 | -0.11(-0.14%) |
May 05, 2022 | 76.73 | 77.50 | 74.60 | 75.72 | 370,341 | -2.19(-2.81%) |
May 04, 2022 | 73.99 | 77.91 | 73.86 | 77.91 | 405,308 | +4.58(+6.25%) |
May 03, 2022 | 71.63 | 73.89 | 70.92 | 73.32 | 509,916 | +1.11(+1.54%) |
May 02, 2022 | 67.34 | 72.83 | 67.34 | 72.21 | 846,039 | +5.44(+8.14%) |
Apr 29, 2022 | 75.77 | 76.24 | 66.55 | 66.77 | 1,486,941 | +0.56(+0.84%) |
Apr 28, 2022 | 64.99 | 67.13 | 64.44 | 66.21 | 266,525 | +1.90(+2.95%) |
Apr 27, 2022 | 64.47 | 64.87 | 63.48 | 64.31 | 200,264 | -0.38(-0.58%) |
Apr 26, 2022 | 66.16 | 66.98 | 64.15 | 64.69 | 365,032 | -0.65(-0.99%) |
Apr 25, 2022 | 62.57 | 65.40 | 62.32 | 65.34 | 299,289 | +2.34(+3.71%) |
Apr 22, 2022 | 63.81 | 64.09 | 62.99 | 63.00 | 231,774 | -1.20(-1.87%) |
Apr 21, 2022 | 64.86 | 64.96 | 63.67 | 64.21 | 187,242 | +0.14(+0.22%) |
Apr 20, 2022 | 64.29 | 64.97 | 63.55 | 64.07 | 184,407 | +0.49(+0.77%) |
Apr 19, 2022 | 61.65 | 64.06 | 61.40 | 63.58 | 310,153 | +2.10(+3.41%) |
Apr 18, 2022 | 62.07 | 62.90 | 60.88 | 61.48 | 235,248 | -0.49(-0.79%) |
Apr 14, 2022 | 62.99 | 63.55 | 61.79 | 61.97 | 264,725 | -1.13(-1.80%) |
Apr 13, 2022 | 61.12 | 63.10 | 61.12 | 63.10 | 170,901 | +1.61(+2.62%) |
Apr 12, 2022 | 61.33 | 62.90 | 60.96 | 61.49 | 479,803 | +0.50(+0.81%) |
Apr 11, 2022 | 60.54 | 62.82 | 60.46 | 60.99 | 418,204 | -0.02(-0.03%) |
Apr 08, 2022 | 61.64 | 62.43 | 60.56 | 61.01 | 332,664 | -0.95(-1.54%) |
Apr 07, 2022 | 62.89 | 62.89 | 60.46 | 61.97 | 552,253 | -0.51(-0.81%) |
Apr 06, 2022 | 64.89 | 65.20 | 62.02 | 62.48 | 653,757 | -2.90(-4.44%) |
Apr 05, 2022 | 67.61 | 68.55 | 64.40 | 65.38 | 1,105,505 | -2.81(-4.13%) |
Apr 04, 2022 | 70.02 | 70.36 | 67.97 | 68.19 | 375,634 | -1.54(-2.21%) |
Apr 01, 2022 | 77.58 | 78.52 | 69.03 | 69.73 | 662,297 | -7.03(-9.16%) |
Mar 31, 2022 | 78.45 | 79.23 | 75.06 | 76.76 | 472,617 | -3.37(-4.21%) |
Mar 30, 2022 | 81.65 | 82.41 | 79.95 | 80.13 | 137,308 | -1.91(-2.33%) |
Mar 29, 2022 | 80.13 | 82.59 | 79.44 | 82.04 | 479,131 | +2.95(+3.73%) |
Mar 28, 2022 | 79.90 | 80.83 | 78.96 | 79.09 | 325,620 | -0.82(-1.02%) |
Mar 25, 2022 | 80.43 | 80.85 | 79.09 | 79.90 | 153,361 | -0.53(-0.66%) |
Mar 24, 2022 | 81.39 | 81.77 | 80.36 | 80.43 | 175,933 | -0.69(-0.85%) |
Mar 23, 2022 | 81.69 | 81.91 | 80.89 | 81.12 | 173,786 | -1.19(-1.45%) |
Mar 22, 2022 | 82.31 | 83.90 | 81.52 | 82.31 | 118,702 | +0.36(+0.44%) |
Mar 21, 2022 | 81.99 | 83.91 | 81.26 | 81.95 | 146,065 | -0.53(-0.64%) |
Mar 18, 2022 | 82.22 | 82.62 | 80.06 | 82.48 | 370,901 | +0.70(+0.85%) |
Mar 17, 2022 | 81.42 | 81.88 | 80.45 | 81.78 | 141,523 | -0.34(-0.41%) |
Mar 16, 2022 | 78.64 | 82.30 | 78.64 | 82.12 | 166,637 | +4.30(+5.53%) |
Mar 15, 2022 | 78.47 | 79.00 | 76.14 | 77.82 | 182,588 | -0.33(-0.42%) |
Mar 14, 2022 | 78.82 | 79.37 | 77.00 | 78.14 | 164,733 | -0.15(-0.19%) |
Mar 11, 2022 | 81.70 | 82.34 | 78.18 | 78.29 | 256,656 | -3.00(-3.69%) |
Mar 10, 2022 | 79.12 | 81.83 | 79.12 | 81.30 | 135,374 | +0.83(+1.03%) |
Mar 09, 2022 | 79.89 | 80.95 | 79.54 | 80.47 | 174,337 | +1.55(+1.97%) |
Mar 08, 2022 | 82.29 | 84.60 | 78.79 | 78.92 | 307,401 | -3.61(-4.37%) |
Mar 07, 2022 | 84.62 | 84.62 | 81.82 | 82.53 | 295,146 | -2.30(-2.71%) |
Mar 04, 2022 | 82.80 | 85.25 | 82.28 | 84.83 | 160,961 | -0.11(-0.13%) |
Mar 03, 2022 | 85.00 | 85.95 | 84.56 | 84.93 | 175,909 | +0.47(+0.55%) |
Mar 02, 2022 | 83.27 | 85.89 | 82.55 | 84.47 | 225,361 | +1.15(+1.38%) |
Mar 01, 2022 | 83.78 | 85.13 | 82.43 | 83.31 | 255,260 | -0.60(-0.71%) |
Feb 28, 2022 | 80.42 | 84.22 | 80.34 | 83.91 | 313,586 | +2.29(+2.80%) |
Feb 25, 2022 | 78.33 | 82.07 | 78.33 | 81.62 | 212,986 | +3.09(+3.94%) |
Feb 24, 2022 | 75.07 | 78.98 | 74.68 | 78.53 | 166,296 | +1.95(+2.54%) |
Feb 23, 2022 | 78.01 | 78.44 | 76.45 | 76.58 | 161,494 | -1.27(-1.63%) |
Feb 22, 2022 | 78.77 | 79.07 | 77.65 | 77.86 | 175,310 | -1.30(-1.65%) |
Feb 18, 2022 | 79.16 | 0 | +0.42(+0.53%) | |||
Feb 17, 2022 | 79.29 | 79.57 | 78.06 | 78.74 | 191,827 | -1.24(-1.55%) |
Feb 16, 2022 | 79.59 | 80.33 | 78.93 | 79.98 | 211,155 | +0.58(+0.73%) |
Feb 15, 2022 | 78.85 | 80.28 | 78.54 | 79.41 | 290,249 | +0.73(+0.92%) |
Feb 14, 2022 | 79.21 | 80.08 | 78.09 | 78.68 | 264,794 | -0.15(-0.19%) |
Feb 11, 2022 | 78.69 | 80.14 | 77.62 | 78.83 | 344,316 | +0.32(+0.41%) |
Feb 10, 2022 | 78.00 | 80.81 | 77.24 | 78.51 | 431,112 | -0.99(-1.25%) |
Feb 09, 2022 | 82.97 | 85.47 | 78.81 | 79.51 | 615,547 | +4.27(+5.67%) |
Feb 08, 2022 | 74.07 | 75.78 | 73.74 | 75.24 | 144,783 | +1.58(+2.15%) |
Feb 07, 2022 | 73.30 | 74.20 | 72.55 | 73.66 | 129,508 | +0.40(+0.54%) |
Feb 04, 2022 | 75.31 | 75.43 | 72.15 | 73.26 | 123,013 | -2.11(-2.80%) |
Feb 03, 2022 | 76.04 | 75.37 | 98,577 | -0.94(-1.24%) | ||
Feb 02, 2022 | 75.90 | 76.83 | 74.85 | 76.31 | 180,196 | +0.43(+0.56%) |
Feb 01, 2022 | 75.57 | 76.49 | 74.89 | 75.89 | 172,339 | +0.61(+0.81%) |
Jan 31, 2022 | 74.36 | 75.28 | 126,961 | +0.34(+0.45%) | ||
Jan 28, 2022 | 73.72 | 74.93 | 72.14 | 74.94 | 148,775 | +1.52(+2.07%) |
Jan 27, 2022 | 75.82 | 77.42 | 72.97 | 73.42 | 184,084 | -2.26(-2.98%) |
Jan 26, 2022 | 78.00 | 78.77 | 74.38 | 75.68 | 136,481 | -1.20(-1.56%) |
Jan 25, 2022 | 78.47 | 78.86 | 75.76 | 76.88 | 169,611 | -2.31(-2.91%) |
Jan 24, 2022 | 76.21 | 79.60 | 75.53 | 79.19 | 149,480 | +2.05(+2.66%) |
Jan 21, 2022 | 76.53 | 78.85 | 76.21 | 77.14 | 155,241 | +0.09(+0.12%) |
Jan 20, 2022 | 78.88 | 79.84 | 77.03 | 77.05 | 102,013 | -1.51(-1.92%) |
Jan 19, 2022 | 79.56 | 79.90 | 78.05 | 78.56 | 145,483 | -0.47(-0.59%) |
Jan 18, 2022 | 79.34 | 80.00 | 78.25 | 79.03 | 127,414 | -1.12(-1.40%) |
Jan 14, 2022 | 80.15 | 0 | -0.66(-0.81%) | |||
Jan 13, 2022 | 80.31 | 81.30 | 80.06 | 80.81 | 122,498 | +0.68(+0.84%) |
Jan 12, 2022 | 79.36 | 80.22 | 79.21 | 80.13 | 147,007 | +1.11(+1.41%) |
Jan 11, 2022 | 79.21 | 79.42 | 77.54 | 79.02 | 113,629 | -0.21(-0.26%) |
Jan 10, 2022 | 79.84 | 79.84 | 77.80 | 79.23 | 144,969 | -0.69(-0.86%) |
Jan 07, 2022 | 82.02 | 82.19 | 79.40 | 79.91 | 179,150 | -2.38(-2.89%) |
Jan 06, 2022 | 82.36 | 82.78 | 81.08 | 82.29 | 228,427 | +0.28(+0.34%) |
Jan 05, 2022 | 85.77 | 85.78 | 81.79 | 82.01 | 127,787 | -3.65(-4.26%) |
Jan 04, 2022 | 85.10 | 86.12 | 82.42 | 85.66 | 119,153 | +2.74(+3.31%) |