Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 72.48 | 72.66 | 70.98 | 71.51 | 315,363 | -0.96(-1.33%) |
Dec 29, 2022 | 71.69 | 73.06 | 71.62 | 72.48 | 437,411 | +1.14(+1.60%) |
Dec 28, 2022 | 72.06 | 72.40 | 71.33 | 71.33 | 289,405 | -0.37(-0.51%) |
Dec 27, 2022 | 71.62 | 71.98 | 71.14 | 71.70 | 220,928 | +0.36(+0.50%) |
Dec 23, 2022 | 70.50 | 71.64 | 70.45 | 71.34 | 305,405 | +0.59(+0.83%) |
Dec 22, 2022 | 70.93 | 71.25 | 69.37 | 70.76 | 228,719 | -0.53(-0.74%) |
Dec 21, 2022 | 70.83 | 71.67 | 70.83 | 71.29 | 333,082 | +0.42(+0.59%) |
Dec 20, 2022 | 70.49 | 71.48 | 70.21 | 70.87 | 465,596 | +0.33(+0.47%) |
Dec 19, 2022 | 70.06 | 71.00 | 69.66 | 70.54 | 446,031 | +0.35(+0.50%) |
Dec 16, 2022 | 70.98 | 71.63 | 68.72 | 70.19 | 1,490,469 | -1.81(-2.52%) |
Dec 15, 2022 | 74.32 | 74.92 | 71.54 | 72.00 | 508,552 | -2.49(-3.35%) |
Dec 14, 2022 | 74.48 | 75.63 | 74.18 | 74.50 | 668,435 | +0.52(+0.70%) |
Dec 13, 2022 | 75.53 | 76.60 | 73.97 | 73.98 | 898,760 | -0.43(-0.58%) |
Dec 12, 2022 | 73.58 | 74.90 | 72.99 | 74.41 | 541,895 | +1.52(+2.09%) |
Dec 09, 2022 | 72.33 | 74.13 | 72.33 | 72.89 | 607,188 | +0.10(+0.14%) |
Dec 08, 2022 | 71.98 | 73.19 | 71.86 | 72.79 | 478,200 | +0.82(+1.14%) |
Dec 07, 2022 | 71.98 | 72.69 | 71.41 | 71.97 | 602,171 | -0.10(-0.14%) |
Dec 06, 2022 | 69.34 | 72.19 | 69.09 | 72.07 | 858,425 | +2.83(+4.09%) |
Dec 05, 2022 | 67.75 | 69.33 | 67.34 | 69.24 | 709,500 | +0.44(+0.65%) |
Dec 02, 2022 | 67.15 | 69.18 | 66.63 | 68.79 | 879,003 | +1.16(+1.72%) |
Dec 01, 2022 | 75.55 | 75.55 | 67.13 | 67.63 | 1,653,048 | -14.49(-17.64%) |
Nov 30, 2022 | 80.24 | 82.15 | 79.92 | 82.12 | 550,998 | +1.70(+2.11%) |
Nov 29, 2022 | 81.13 | 82.12 | 80.36 | 80.42 | 299,305 | -1.32(-1.62%) |
Nov 28, 2022 | 82.77 | 83.21 | 81.11 | 81.74 | 321,234 | -1.68(-2.02%) |
Nov 25, 2022 | 82.95 | 84.06 | 82.95 | 83.42 | 155,419 | +0.75(+0.90%) |
Nov 23, 2022 | 81.88 | 83.05 | 81.57 | 82.68 | 335,660 | +0.37(+0.45%) |
Nov 22, 2022 | 80.84 | 82.75 | 80.84 | 82.31 | 490,099 | +1.25(+1.54%) |
Nov 21, 2022 | 79.79 | 81.53 | 79.79 | 81.06 | 397,883 | +0.91(+1.13%) |
Nov 18, 2022 | 78.51 | 80.17 | 78.48 | 80.15 | 320,222 | +2.64(+3.41%) |
Nov 17, 2022 | 76.20 | 77.71 | 75.94 | 77.51 | 287,942 | +0.51(+0.66%) |
Nov 16, 2022 | 77.04 | 77.99 | 76.73 | 77.00 | 293,232 | -0.36(-0.46%) |
Nov 15, 2022 | 77.44 | 78.06 | 76.53 | 77.36 | 305,257 | +0.42(+0.54%) |
Nov 14, 2022 | 76.43 | 77.55 | 75.77 | 76.94 | 346,328 | +0.69(+0.90%) |
Nov 11, 2022 | 77.69 | 77.75 | 76.03 | 76.25 | 279,692 | -0.89(-1.15%) |
Nov 10, 2022 | 75.81 | 77.24 | 74.68 | 77.14 | 381,925 | +3.77(+5.13%) |
Nov 09, 2022 | 73.14 | 75.14 | 72.95 | 73.38 | 470,255 | +0.07(+0.09%) |
Nov 08, 2022 | 73.06 | 74.12 | 72.39 | 73.31 | 368,769 | +0.42(+0.58%) |
Nov 07, 2022 | 76.23 | 76.23 | 71.96 | 72.89 | 514,236 | -2.93(-3.87%) |
Nov 04, 2022 | 75.67 | 77.16 | 75.12 | 75.82 | 672,205 | +0.91(+1.21%) |
Nov 03, 2022 | 73.57 | 75.01 | 73.00 | 74.91 | 369,901 | +0.52(+0.71%) |
Nov 02, 2022 | 74.82 | 76.27 | 74.06 | 74.39 | 348,989 | -0.62(-0.82%) |
Nov 01, 2022 | 72.50 | 76.01 | 71.28 | 75.01 | 649,011 | +2.39(+3.29%) |
Oct 31, 2022 | 72.44 | 73.15 | 71.81 | 72.62 | 442,176 | +0.26(+0.36%) |
Oct 28, 2022 | 71.21 | 72.65 | 71.21 | 72.35 | 432,344 | +1.51(+2.13%) |
Oct 27, 2022 | 70.69 | 72.03 | 70.69 | 70.85 | 233,576 | +1.07(+1.53%) |
Oct 26, 2022 | 69.65 | 70.52 | 68.99 | 69.78 | 331,806 | +0.69(+1.00%) |
Oct 25, 2022 | 68.55 | 69.43 | 68.00 | 69.08 | 645,322 | +0.68(+1.00%) |
Oct 24, 2022 | 68.89 | 69.91 | 68.14 | 68.40 | 364,075 | -0.09(-0.14%) |
Oct 21, 2022 | 68.09 | 69.35 | 67.59 | 68.49 | 277,555 | +0.65(+0.95%) |
Oct 20, 2022 | 69.51 | 69.51 | 67.58 | 67.85 | 176,770 | -1.32(-1.91%) |
Oct 19, 2022 | 68.20 | 69.26 | 68.18 | 69.17 | 296,538 | +0.05(+0.07%) |
Oct 18, 2022 | 67.40 | 69.44 | 67.40 | 69.12 | 423,568 | +1.28(+1.89%) |
Oct 17, 2022 | 66.85 | 68.82 | 66.85 | 67.84 | 268,326 | +1.72(+2.61%) |
Oct 14, 2022 | 67.77 | 68.02 | 65.37 | 66.11 | 356,635 | -1.33(-1.97%) |
Oct 13, 2022 | 64.88 | 67.87 | 64.54 | 67.44 | 357,225 | +1.81(+2.76%) |
Oct 12, 2022 | 67.24 | 67.24 | 65.60 | 65.63 | 210,241 | -1.85(-2.74%) |
Oct 11, 2022 | 65.70 | 68.67 | 65.70 | 67.48 | 492,466 | +1.38(+2.08%) |
Oct 10, 2022 | 66.13 | 67.20 | 66.04 | 66.10 | 271,131 | +0.22(+0.34%) |
Oct 07, 2022 | 66.81 | 67.12 | 65.28 | 65.88 | 340,939 | -0.82(-1.22%) |
Oct 06, 2022 | 68.31 | 68.72 | 66.30 | 66.69 | 213,416 | -1.66(-2.43%) |
Oct 05, 2022 | 68.96 | 68.99 | 68.20 | 68.35 | 228,768 | -1.57(-2.25%) |
Oct 04, 2022 | 68.41 | 70.25 | 68.41 | 69.93 | 302,299 | +1.73(+2.54%) |
Oct 03, 2022 | 67.14 | 68.84 | 66.51 | 68.19 | 269,367 | +2.22(+3.37%) |
Sep 30, 2022 | 68.29 | 68.29 | 65.81 | 65.97 | 401,225 | -1.74(-2.57%) |
Sep 29, 2022 | 70.61 | 70.61 | 67.25 | 67.72 | 264,082 | -3.34(-4.70%) |
Sep 28, 2022 | 70.20 | 71.56 | 69.27 | 71.05 | 430,744 | +1.65(+2.38%) |
Sep 27, 2022 | 72.36 | 72.43 | 69.27 | 69.40 | 416,601 | -2.68(-3.72%) |
Sep 26, 2022 | 73.12 | 73.66 | 71.85 | 72.08 | 344,976 | -1.58(-2.15%) |
Sep 23, 2022 | 74.23 | 74.23 | 72.43 | 73.67 | 336,483 | -1.16(-1.55%) |
Sep 22, 2022 | 73.57 | 75.23 | 73.06 | 74.83 | 360,614 | +0.84(+1.14%) |
Sep 21, 2022 | 75.31 | 76.05 | 73.98 | 73.99 | 242,494 | -0.87(-1.16%) |
Sep 20, 2022 | 74.73 | 75.14 | 74.02 | 74.86 | 312,972 | -0.56(-0.75%) |
Sep 19, 2022 | 73.92 | 75.51 | 73.89 | 75.42 | 239,660 | +0.97(+1.30%) |
Sep 16, 2022 | 73.94 | 74.74 | 73.30 | 74.45 | 581,145 | +0.41(+0.56%) |
Sep 15, 2022 | 74.54 | 74.89 | 73.75 | 74.04 | 229,349 | -1.46(-1.94%) |
Sep 14, 2022 | 74.45 | 75.68 | 74.39 | 75.50 | 281,746 | +0.91(+1.22%) |
Sep 13, 2022 | 75.67 | 76.24 | 74.44 | 74.59 | 306,343 | -2.18(-2.84%) |
Sep 12, 2022 | 76.08 | 77.21 | 75.68 | 76.78 | 272,362 | +1.12(+1.47%) |
Sep 09, 2022 | 75.41 | 75.97 | 74.71 | 75.66 | 176,207 | +0.61(+0.81%) |
Sep 08, 2022 | 75.33 | 75.72 | 74.75 | 75.05 | 197,931 | -0.70(-0.93%) |
Sep 07, 2022 | 74.40 | 76.02 | 74.40 | 75.76 | 248,228 | +1.55(+2.08%) |
Sep 06, 2022 | 74.47 | 75.55 | 74.04 | 74.21 | 250,751 | +0.06(+0.08%) |
Sep 02, 2022 | 74.54 | 75.31 | 73.92 | 74.15 | 281,237 | -0.22(-0.29%) |
Sep 01, 2022 | 73.42 | 74.97 | 72.96 | 74.37 | 344,784 | +1.01(+1.38%) |
Aug 31, 2022 | 73.52 | 73.95 | 73.03 | 73.36 | 384,413 | -0.68(-0.92%) |
Aug 30, 2022 | 75.82 | 75.91 | 73.73 | 74.04 | 262,642 | -1.72(-2.28%) |
Aug 29, 2022 | 75.19 | 76.12 | 74.54 | 75.77 | 178,094 | +0.07(+0.09%) |
Aug 26, 2022 | 76.40 | 76.62 | 75.48 | 75.70 | 173,605 | -0.70(-0.92%) |
Aug 25, 2022 | 75.65 | 76.56 | 75.34 | 76.40 | 160,475 | +0.57(+0.75%) |
Aug 24, 2022 | 76.07 | 76.26 | 75.28 | 75.83 | 223,869 | -0.62(-0.81%) |
Aug 23, 2022 | 77.13 | 77.29 | 75.91 | 76.45 | 256,023 | -0.46(-0.60%) |
Aug 22, 2022 | 77.87 | 78.11 | 76.60 | 76.91 | 219,335 | -1.55(-1.97%) |
Aug 19, 2022 | 78.12 | 78.86 | 77.93 | 78.46 | 254,984 | +0.27(+0.35%) |
Aug 18, 2022 | 78.26 | 78.38 | 77.72 | 78.18 | 203,441 | +0.50(+0.64%) |
Aug 17, 2022 | 77.68 | 78.16 | 77.33 | 77.69 | 214,203 | -0.26(-0.34%) |
Aug 16, 2022 | 77.56 | 78.21 | 77.50 | 77.95 | 226,768 | +0.03(+0.04%) |
Aug 15, 2022 | 76.86 | 78.27 | 76.86 | 77.92 | 179,302 | +0.50(+0.64%) |
Aug 12, 2022 | 76.37 | 77.60 | 75.98 | 77.42 | 181,919 | +1.24(+1.62%) |
Aug 11, 2022 | 76.94 | 77.10 | 76.09 | 76.19 | 156,504 | -0.19(-0.24%) |
Aug 10, 2022 | 77.06 | 77.10 | 76.19 | 76.37 | 174,849 | -0.13(-0.17%) |
Aug 09, 2022 | 75.42 | 76.53 | 75.42 | 76.50 | 194,620 | +1.14(+1.52%) |
Aug 08, 2022 | 75.42 | 76.04 | 74.75 | 75.36 | 223,132 | +0.42(+0.56%) |
Aug 05, 2022 | 74.59 | 75.11 | 73.96 | 74.94 | 170,780 | -0.33(-0.43%) |
Aug 04, 2022 | 76.49 | 76.57 | 75.18 | 75.27 | 187,063 | -1.13(-1.49%) |
Aug 03, 2022 | 76.98 | 77.29 | 73.79 | 76.40 | 304,515 | -0.77(-1.00%) |
Aug 02, 2022 | 79.32 | 79.47 | 77.15 | 77.17 | 378,867 | -1.05(-1.34%) |
Aug 01, 2022 | 78.33 | 78.95 | 77.29 | 78.22 | 324,388 | -0.78(-0.99%) |
Jul 29, 2022 | 78.69 | 79.82 | 78.40 | 79.01 | 313,801 | +0.11(+0.14%) |
Jul 28, 2022 | 77.35 | 79.03 | 76.58 | 78.89 | 300,934 | +2.32(+3.02%) |
Jul 27, 2022 | 76.21 | 76.78 | 75.76 | 76.58 | 179,272 | -0.06(-0.07%) |
Jul 26, 2022 | 75.96 | 76.77 | 75.86 | 76.63 | 221,377 | +0.67(+0.88%) |
Jul 25, 2022 | 74.87 | 76.04 | 74.62 | 75.96 | 160,716 | +1.27(+1.71%) |
Jul 22, 2022 | 74.43 | 74.85 | 73.86 | 74.69 | 168,110 | +0.56(+0.75%) |
Jul 21, 2022 | 74.46 | 74.71 | 73.60 | 74.13 | 189,989 | -1.29(-1.71%) |
Jul 20, 2022 | 76.70 | 76.70 | 75.15 | 75.42 | 275,895 | -1.09(-1.42%) |
Jul 19, 2022 | 76.09 | 76.89 | 75.85 | 76.51 | 253,409 | +0.94(+1.24%) |
Jul 18, 2022 | 76.35 | 76.37 | 75.44 | 75.57 | 254,414 | -0.57(-0.75%) |
Jul 15, 2022 | 75.76 | 76.26 | 74.40 | 76.14 | 286,790 | +1.36(+1.82%) |
Jul 14, 2022 | 73.29 | 75.01 | 73.29 | 74.78 | 198,835 | +0.35(+0.47%) |
Jul 13, 2022 | 73.70 | 74.91 | 73.50 | 74.43 | 189,114 | +0.21(+0.29%) |
Jul 12, 2022 | 73.44 | 74.58 | 73.44 | 74.22 | 198,555 | -0.03(-0.04%) |
Jul 11, 2022 | 74.10 | 74.85 | 73.69 | 74.24 | 153,256 | +0.14(+0.19%) |
Jul 08, 2022 | 74.87 | 75.04 | 73.94 | 74.10 | 166,012 | -0.60(-0.80%) |
Jul 07, 2022 | 75.92 | 75.92 | 74.14 | 74.70 | 270,888 | -0.50(-0.67%) |
Jul 06, 2022 | 73.69 | 75.42 | 73.25 | 75.20 | 333,066 | +1.44(+1.95%) |
Jul 05, 2022 | 77.50 | 77.50 | 72.74 | 73.76 | 404,544 | -4.51(-5.76%) |
Jul 01, 2022 | 75.52 | 78.33 | 75.44 | 78.27 | 247,754 | +2.75(+3.65%) |
Jun 30, 2022 | 74.37 | 75.96 | 74.37 | 75.52 | 360,127 | +0.35(+0.47%) |
Jun 29, 2022 | 75.29 | 75.89 | 74.68 | 75.16 | 226,843 | -0.11(-0.15%) |
Jun 28, 2022 | 75.90 | 76.83 | 75.17 | 75.28 | 291,421 | -0.16(-0.21%) |
Jun 27, 2022 | 73.63 | 75.64 | 73.30 | 75.43 | 398,330 | +2.46(+3.36%) |
Jun 24, 2022 | 73.08 | 74.28 | 72.77 | 72.98 | 750,044 | +0.25(+0.35%) |
Jun 23, 2022 | 73.07 | 74.21 | 72.52 | 72.73 | 440,722 | -0.18(-0.24%) |
Jun 22, 2022 | 72.40 | 73.43 | 72.33 | 72.90 | 374,441 | -0.04(-0.05%) |
Jun 21, 2022 | 72.48 | 73.48 | 71.49 | 72.94 | 254,563 | +0.91(+1.27%) |
Jun 17, 2022 | 72.64 | 73.61 | 71.37 | 72.03 | 663,853 | -0.60(-0.82%) |
Jun 16, 2022 | 72.68 | 72.70 | 71.70 | 72.63 | 315,302 | -0.86(-1.16%) |
Jun 15, 2022 | 74.06 | 74.49 | 73.00 | 73.48 | 232,701 | +0.17(+0.23%) |
Jun 14, 2022 | 74.24 | 74.76 | 72.18 | 73.31 | 281,792 | -1.25(-1.67%) |
Jun 13, 2022 | 78.50 | 79.03 | 74.13 | 74.56 | 389,517 | -4.60(-5.82%) |
Jun 10, 2022 | 78.18 | 79.75 | 78.18 | 79.16 | 202,696 | +0.10(+0.13%) |
Jun 09, 2022 | 80.05 | 80.60 | 78.87 | 79.06 | 179,811 | -1.42(-1.77%) |
Jun 08, 2022 | 81.80 | 81.99 | 80.35 | 80.48 | 197,255 | -1.52(-1.85%) |
Jun 07, 2022 | 81.34 | 82.09 | 80.96 | 82.00 | 399,527 | +0.67(+0.82%) |
Jun 06, 2022 | 82.15 | 82.39 | 80.98 | 81.33 | 228,919 | +0.27(+0.33%) |
Jun 03, 2022 | 80.30 | 81.18 | 80.10 | 81.06 | 282,540 | +0.38(+0.47%) |
Jun 02, 2022 | 81.73 | 81.73 | 79.15 | 80.68 | 282,108 | -0.02(-0.02%) |
Jun 01, 2022 | 81.33 | 81.33 | 79.79 | 80.70 | 424,823 | -0.24(-0.30%) |
May 31, 2022 | 80.96 | 81.29 | 80.29 | 80.94 | 399,045 | -0.91(-1.11%) |
May 27, 2022 | 82.15 | 82.41 | 81.25 | 81.85 | 227,897 | -0.20(-0.24%) |
May 26, 2022 | 82.60 | 82.60 | 81.81 | 82.05 | 188,611 | +0.06(+0.07%) |
May 25, 2022 | 82.44 | 82.90 | 81.29 | 81.99 | 270,542 | -0.45(-0.54%) |
May 24, 2022 | 80.20 | 82.52 | 80.07 | 82.44 | 218,844 | +1.84(+2.29%) |
May 23, 2022 | 80.61 | 81.15 | 79.56 | 80.60 | 194,339 | +0.89(+1.12%) |
May 20, 2022 | 79.98 | 80.10 | 78.70 | 79.70 | 301,461 | -0.42(-0.52%) |
May 19, 2022 | 80.54 | 80.86 | 79.05 | 80.12 | 354,204 | -1.14(-1.41%) |
May 18, 2022 | 82.50 | 83.21 | 80.84 | 81.27 | 423,776 | -0.17(-0.21%) |
May 17, 2022 | 80.38 | 81.54 | 78.72 | 81.43 | 339,766 | +1.48(+1.85%) |
May 16, 2022 | 79.03 | 80.30 | 79.03 | 79.95 | 219,264 | +0.99(+1.25%) |
May 13, 2022 | 78.93 | 79.36 | 77.63 | 78.97 | 260,852 | +0.17(+0.21%) |
May 12, 2022 | 78.47 | 78.90 | 77.29 | 78.80 | 316,890 | +0.69(+0.89%) |
May 11, 2022 | 78.64 | 79.80 | 77.98 | 78.11 | 294,044 | -0.08(-0.11%) |
May 10, 2022 | 79.06 | 80.04 | 77.15 | 78.19 | 278,630 | -0.68(-0.87%) |
May 09, 2022 | 78.40 | 79.87 | 77.76 | 78.88 | 297,316 | +0.27(+0.34%) |
May 06, 2022 | 77.67 | 79.45 | 77.52 | 78.61 | 270,229 | +0.31(+0.40%) |
May 05, 2022 | 78.94 | 79.79 | 77.55 | 78.29 | 270,629 | -0.95(-1.20%) |
May 04, 2022 | 76.87 | 79.37 | 76.86 | 79.24 | 375,315 | +2.61(+3.41%) |
May 03, 2022 | 78.43 | 79.61 | 76.28 | 76.63 | 445,832 | +0.33(+0.44%) |
May 02, 2022 | 78.44 | 78.71 | 75.57 | 76.30 | 398,749 | -1.61(-2.06%) |
Apr 29, 2022 | 79.63 | 79.68 | 77.64 | 77.91 | 457,374 | -2.95(-3.65%) |
Apr 28, 2022 | 81.10 | 81.58 | 80.03 | 80.86 | 346,298 | +0.20(+0.25%) |
Apr 27, 2022 | 81.42 | 82.22 | 80.32 | 80.66 | 455,408 | -0.39(-0.48%) |
Apr 26, 2022 | 80.50 | 81.62 | 79.81 | 81.05 | 308,991 | +0.04(+0.05%) |
Apr 25, 2022 | 81.82 | 82.13 | 79.30 | 81.01 | 306,905 | -0.61(-0.75%) |
Apr 22, 2022 | 81.99 | 82.75 | 81.52 | 81.62 | 200,062 | -0.50(-0.61%) |
Apr 21, 2022 | 82.33 | 83.69 | 81.96 | 82.12 | 288,696 | -0.25(-0.30%) |
Apr 20, 2022 | 82.62 | 83.36 | 82.34 | 82.37 | 241,121 | +0.42(+0.51%) |
Apr 19, 2022 | 81.95 | 83.19 | 81.78 | 81.95 | 202,767 | +0.30(+0.36%) |
Apr 18, 2022 | 82.37 | 84.26 | 81.24 | 81.65 | 296,822 | -0.54(-0.66%) |
Apr 14, 2022 | 83.09 | 83.52 | 82.20 | 82.20 | 281,186 | -0.44(-0.54%) |
Apr 13, 2022 | 83.87 | 84.35 | 82.18 | 82.64 | 253,985 | -1.29(-1.54%) |
Apr 12, 2022 | 83.60 | 84.49 | 83.11 | 83.94 | 217,848 | +0.30(+0.36%) |
Apr 11, 2022 | 85.05 | 85.05 | 83.59 | 83.63 | 290,094 | -1.21(-1.43%) |
Apr 08, 2022 | 83.52 | 85.19 | 82.99 | 84.84 | 383,609 | +1.31(+1.57%) |
Apr 07, 2022 | 84.67 | 84.76 | 82.85 | 83.53 | 351,714 | -0.84(-1.00%) |
Apr 06, 2022 | 82.10 | 84.69 | 82.10 | 84.37 | 382,177 | +2.09(+2.54%) |
Apr 05, 2022 | 81.29 | 83.00 | 81.29 | 82.28 | 318,597 | +0.67(+0.83%) |
Apr 04, 2022 | 82.11 | 82.69 | 79.94 | 81.61 | 570,482 | -1.06(-1.28%) |
Apr 01, 2022 | 81.43 | 82.76 | 81.24 | 82.67 | 293,942 | +1.19(+1.46%) |
Mar 31, 2022 | 81.75 | 82.76 | 81.47 | 81.48 | 263,702 | -0.24(-0.29%) |
Mar 30, 2022 | 81.28 | 81.92 | 81.02 | 81.72 | 228,539 | +0.73(+0.90%) |
Mar 29, 2022 | 80.82 | 81.09 | 79.53 | 80.99 | 204,226 | +0.47(+0.58%) |
Mar 28, 2022 | 79.91 | 80.81 | 79.50 | 80.52 | 257,603 | +0.33(+0.41%) |
Mar 25, 2022 | 78.08 | 80.19 | 77.80 | 80.19 | 201,390 | +2.44(+3.14%) |
Mar 24, 2022 | 77.18 | 78.01 | 76.84 | 77.75 | 166,249 | +0.86(+1.12%) |
Mar 23, 2022 | 77.30 | 77.30 | 75.88 | 76.89 | 272,962 | -0.27(-0.35%) |
Mar 22, 2022 | 78.13 | 78.37 | 76.81 | 77.16 | 223,056 | -0.85(-1.09%) |
Mar 21, 2022 | 76.20 | 78.03 | 76.20 | 78.01 | 347,440 | +1.83(+2.40%) |
Mar 18, 2022 | 77.80 | 77.80 | 75.38 | 76.18 | 570,939 | -1.27(-1.63%) |
Mar 17, 2022 | 77.13 | 78.22 | 76.42 | 77.44 | 320,939 | +0.39(+0.50%) |
Mar 16, 2022 | 78.70 | 78.79 | 75.81 | 77.06 | 581,123 | -1.52(-1.94%) |
Mar 15, 2022 | 79.67 | 79.84 | 78.25 | 78.58 | 214,431 | -0.67(-0.85%) |
Mar 14, 2022 | 80.00 | 80.00 | 77.94 | 79.25 | 291,797 | -0.30(-0.37%) |
Mar 11, 2022 | 79.59 | 81.10 | 79.09 | 79.55 | 277,018 | +0.07(+0.09%) |
Mar 10, 2022 | 77.05 | 79.83 | 76.98 | 79.48 | 542,586 | +2.06(+2.66%) |
Mar 09, 2022 | 82.28 | 82.28 | 77.22 | 77.42 | 702,183 | -4.28(-5.23%) |
Mar 08, 2022 | 82.20 | 82.61 | 81.49 | 81.69 | 659,653 | -0.37(-0.45%) |
Mar 07, 2022 | 81.27 | 82.19 | 79.80 | 82.06 | 793,343 | +1.39(+1.73%) |
Mar 04, 2022 | 78.94 | 80.69 | 78.11 | 80.67 | 369,319 | +1.46(+1.84%) |
Mar 03, 2022 | 78.07 | 79.26 | 77.54 | 79.21 | 307,039 | +1.51(+1.95%) |
Mar 02, 2022 | 76.11 | 78.18 | 75.78 | 77.69 | 414,620 | +1.65(+2.17%) |
Mar 01, 2022 | 76.55 | 77.45 | 75.21 | 76.04 | 750,168 | -0.68(-0.89%) |
Feb 28, 2022 | 74.28 | 77.14 | 74.28 | 76.72 | 545,218 | +1.74(+2.31%) |
Feb 25, 2022 | 72.54 | 75.45 | 74.25 | 74.99 | 655,713 | +3.32(+4.64%) |
Feb 24, 2022 | 70.60 | 73.46 | 69.76 | 71.66 | 661,156 | +1.99(+2.86%) |
Feb 23, 2022 | 70.89 | 71.27 | 69.33 | 69.67 | 601,795 | -1.18(-1.67%) |
Feb 22, 2022 | 70.89 | 71.20 | 69.81 | 70.85 | 381,893 | +0.37(+0.52%) |
Feb 18, 2022 | 70.48 | 0 | -0.02(-0.03%) | |||
Feb 17, 2022 | 69.50 | 70.67 | 68.58 | 70.50 | 371,496 | +1.65(+2.39%) |
Feb 16, 2022 | 68.32 | 69.54 | 68.19 | 68.85 | 302,717 | +0.80(+1.17%) |
Feb 15, 2022 | 68.91 | 69.49 | 67.69 | 68.06 | 212,410 | -0.61(-0.89%) |
Feb 14, 2022 | 69.28 | 69.28 | 67.43 | 68.67 | 233,627 | -0.29(-0.43%) |
Feb 11, 2022 | 68.15 | 69.67 | 68.07 | 68.96 | 206,285 | +0.82(+1.20%) |
Feb 10, 2022 | 68.87 | 69.74 | 67.77 | 68.15 | 245,399 | -1.68(-2.40%) |
Feb 09, 2022 | 70.64 | 70.87 | 69.50 | 69.82 | 235,784 | -0.43(-0.61%) |
Feb 08, 2022 | 70.42 | 71.23 | 69.83 | 70.26 | 270,432 | +0.10(+0.14%) |
Feb 07, 2022 | 70.38 | 70.64 | 69.66 | 70.15 | 180,211 | -0.42(-0.60%) |
Feb 04, 2022 | 71.06 | 71.35 | 69.66 | 70.58 | 209,794 | -1.13(-1.57%) |
Feb 03, 2022 | 70.96 | 71.88 | 71.70 | 213,052 | +0.38(+0.54%) | |
Feb 02, 2022 | 70.69 | 71.48 | 70.55 | 71.32 | 261,334 | +0.16(+0.23%) |
Feb 01, 2022 | 71.47 | 71.73 | 70.19 | 71.15 | 233,114 | -0.18(-0.26%) |
Jan 31, 2022 | 70.37 | 71.58 | 69.63 | 71.34 | 281,715 | +0.36(+0.50%) |
Jan 28, 2022 | 69.94 | 71.18 | 69.59 | 70.98 | 316,786 | +0.68(+0.96%) |
Jan 27, 2022 | 70.06 | 71.43 | 69.28 | 70.30 | 190,087 | +0.47(+0.67%) |
Jan 26, 2022 | 69.51 | 70.66 | 68.57 | 69.83 | 420,697 | +0.32(+0.46%) |
Jan 25, 2022 | 67.96 | 70.20 | 67.20 | 69.51 | 445,900 | +0.74(+1.08%) |
Jan 24, 2022 | 70.49 | 70.71 | 67.26 | 68.77 | 590,467 | -2.04(-2.88%) |
Jan 21, 2022 | 72.09 | 72.52 | 70.63 | 70.81 | 432,422 | -0.58(-0.81%) |
Jan 20, 2022 | 73.12 | 73.12 | 71.30 | 71.39 | 324,753 | -1.55(-2.12%) |
Jan 19, 2022 | 74.27 | 74.71 | 72.90 | 72.94 | 585,458 | -0.52(-0.71%) |
Jan 18, 2022 | 73.27 | 74.32 | 72.14 | 73.46 | 330,408 | -0.20(-0.27%) |
Jan 14, 2022 | 73.66 | 0 | +1.02(+1.40%) | |||
Jan 13, 2022 | 71.80 | 73.09 | 71.35 | 72.65 | 295,513 | +0.98(+1.37%) |
Jan 12, 2022 | 72.27 | 72.49 | 71.43 | 71.67 | 385,443 | -0.90(-1.24%) |
Jan 11, 2022 | 72.76 | 72.96 | 70.80 | 72.56 | 378,702 | -0.07(-0.10%) |
Jan 10, 2022 | 72.12 | 72.78 | 71.77 | 72.64 | 437,021 | +0.31(+0.43%) |
Jan 07, 2022 | 72.23 | 72.72 | 71.98 | 72.33 | 250,270 | +0.08(+0.11%) |
Jan 06, 2022 | 72.76 | 72.85 | 71.83 | 72.24 | 364,088 | +0.54(+0.75%) |
Jan 05, 2022 | 71.09 | 72.05 | 70.99 | 71.70 | 332,376 | +0.61(+0.86%) |
Jan 04, 2022 | 70.95 | 71.78 | 70.40 | 71.09 | 222,955 | +0.45(+0.64%) |