Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 68.45 | 69.77 | 68.36 | 69.60 | 542,101 | +0.73(+1.06%) |
Dec 29, 2022 | 67.96 | 69.10 | 67.90 | 68.87 | 463,788 | +1.11(+1.64%) |
Dec 28, 2022 | 68.53 | 69.19 | 67.69 | 67.76 | 938,098 | -0.87(-1.27%) |
Dec 27, 2022 | 68.56 | 68.95 | 68.21 | 68.63 | 703,086 | +0.14(+0.20%) |
Dec 23, 2022 | 67.21 | 68.73 | 67.17 | 68.49 | 843,586 | +1.02(+1.50%) |
Dec 22, 2022 | 67.34 | 67.78 | 66.05 | 67.48 | 809,792 | -0.20(-0.30%) |
Dec 21, 2022 | 68.17 | 68.73 | 67.25 | 67.68 | 631,177 | -0.04(-0.06%) |
Dec 20, 2022 | 67.18 | 68.19 | 67.18 | 67.72 | 622,170 | +0.52(+0.77%) |
Dec 19, 2022 | 68.81 | 69.21 | 66.99 | 67.20 | 1,005,698 | -1.50(-2.19%) |
Dec 16, 2022 | 68.86 | 69.24 | 67.73 | 68.71 | 1,513,590 | -0.97(-1.39%) |
Dec 15, 2022 | 69.82 | 70.05 | 68.55 | 69.67 | 1,526,041 | +0.05(+0.07%) |
Dec 14, 2022 | 70.17 | 70.85 | 69.05 | 69.62 | 585,713 | -0.78(-1.11%) |
Dec 13, 2022 | 71.75 | 72.04 | 69.91 | 70.40 | 1,238,357 | +0.23(+0.33%) |
Dec 12, 2022 | 70.20 | 70.46 | 69.71 | 70.17 | 810,242 | +0.04(+0.06%) |
Dec 09, 2022 | 70.22 | 70.48 | 69.90 | 70.13 | 538,039 | -0.15(-0.21%) |
Dec 08, 2022 | 69.48 | 70.35 | 69.42 | 70.28 | 550,024 | +1.49(+2.16%) |
Dec 07, 2022 | 68.61 | 69.26 | 68.61 | 68.79 | 633,058 | -0.23(-0.34%) |
Dec 06, 2022 | 69.32 | 69.64 | 68.01 | 69.02 | 702,763 | -0.72(-1.03%) |
Dec 05, 2022 | 70.48 | 70.48 | 69.65 | 69.74 | 471,656 | -0.96(-1.36%) |
Dec 02, 2022 | 70.22 | 71.15 | 70.22 | 70.70 | 1,133,472 | -0.50(-0.70%) |
Dec 01, 2022 | 71.73 | 72.34 | 71.06 | 71.20 | 574,459 | -0.05(-0.07%) |
Nov 30, 2022 | 70.78 | 71.50 | 70.11 | 71.25 | 1,157,571 | +0.40(+0.56%) |
Nov 29, 2022 | 69.22 | 71.05 | 69.22 | 70.85 | 601,950 | +1.30(+1.87%) |
Nov 28, 2022 | 70.84 | 71.30 | 69.47 | 69.55 | 683,559 | -1.69(-2.37%) |
Nov 25, 2022 | 70.75 | 71.79 | 70.52 | 71.24 | 238,332 | +0.55(+0.78%) |
Nov 23, 2022 | 71.95 | 72.35 | 70.58 | 70.68 | 512,903 | -1.36(-1.89%) |
Nov 22, 2022 | 71.00 | 72.48 | 70.69 | 72.05 | 545,115 | +1.29(+1.83%) |
Nov 21, 2022 | 70.99 | 71.76 | 70.74 | 70.75 | 462,757 | -0.46(-0.64%) |
Nov 18, 2022 | 71.61 | 71.75 | 70.71 | 71.21 | 639,848 | +0.61(+0.87%) |
Nov 17, 2022 | 70.63 | 70.86 | 69.85 | 70.60 | 627,887 | -1.32(-1.84%) |
Nov 16, 2022 | 70.29 | 71.98 | 70.29 | 71.92 | 613,321 | +1.01(+1.43%) |
Nov 15, 2022 | 71.37 | 72.03 | 70.45 | 70.91 | 770,696 | +0.58(+0.83%) |
Nov 14, 2022 | 70.74 | 71.71 | 70.26 | 70.33 | 925,145 | -0.95(-1.34%) |
Nov 11, 2022 | 71.66 | 72.72 | 71.09 | 71.28 | 1,147,271 | +0.32(+0.45%) |
Nov 10, 2022 | 71.55 | 72.15 | 70.69 | 70.96 | 1,710,386 | +1.74(+2.51%) |
Nov 09, 2022 | 68.63 | 69.96 | 68.10 | 69.22 | 656,691 | -0.07(-0.10%) |
Nov 08, 2022 | 69.37 | 70.21 | 68.56 | 69.29 | 894,371 | +0.16(+0.22%) |
Nov 07, 2022 | 70.39 | 70.39 | 67.98 | 69.13 | 1,333,152 | -0.80(-1.14%) |
Nov 04, 2022 | 71.27 | 71.35 | 69.16 | 69.93 | 965,123 | +0.00(+0.00%) |
Nov 03, 2022 | 70.57 | 71.37 | 69.59 | 69.93 | 1,414,192 | -1.03(-1.45%) |
Nov 02, 2022 | 72.30 | 70.72 | 70.96 | 947,343 | -2.05(-2.81%) | |
Nov 01, 2022 | 74.73 | 74.73 | 72.20 | 73.01 | 802,518 | -0.78(-1.05%) |
Oct 31, 2022 | 73.70 | 74.48 | 73.23 | 73.78 | 942,551 | -0.22(-0.30%) |
Oct 28, 2022 | 72.24 | 74.09 | 71.59 | 74.01 | 637,331 | +1.46(+2.01%) |
Oct 27, 2022 | 72.57 | 74.20 | 72.26 | 72.55 | 945,100 | +0.91(+1.28%) |
Oct 26, 2022 | 70.73 | 73.36 | 70.45 | 71.64 | 1,262,879 | +1.70(+2.43%) |
Oct 25, 2022 | 68.66 | 70.67 | 68.18 | 69.94 | 1,025,380 | +1.33(+1.94%) |
Oct 24, 2022 | 68.30 | 68.88 | 67.51 | 68.61 | 992,776 | +0.42(+0.61%) |
Oct 21, 2022 | 66.27 | 68.65 | 66.04 | 68.19 | 917,056 | +1.46(+2.18%) |
Oct 20, 2022 | 67.92 | 69.21 | 66.42 | 66.73 | 871,452 | -0.98(-1.45%) |
Oct 19, 2022 | 67.32 | 68.65 | 67.01 | 67.71 | 800,179 | +0.07(+0.10%) |
Oct 18, 2022 | 68.02 | 69.39 | 67.39 | 67.64 | 912,493 | +1.47(+2.22%) |
Oct 17, 2022 | 65.99 | 67.11 | 65.86 | 66.18 | 1,074,231 | +0.98(+1.51%) |
Oct 14, 2022 | 65.61 | 66.82 | 65.01 | 65.19 | 1,360,615 | +0.08(+0.12%) |
Oct 13, 2022 | 62.21 | 65.38 | 61.73 | 65.12 | 893,732 | +1.70(+2.68%) |
Oct 12, 2022 | 62.81 | 64.07 | 62.08 | 63.42 | 558,513 | +0.63(+1.01%) |
Oct 11, 2022 | 62.36 | 63.45 | 61.03 | 62.78 | 1,192,384 | +0.90(+1.46%) |
Oct 10, 2022 | 61.87 | 62.29 | 61.05 | 61.88 | 817,213 | +0.35(+0.57%) |
Oct 07, 2022 | 61.58 | 61.67 | 60.55 | 61.53 | 581,824 | -0.81(-1.29%) |
Oct 06, 2022 | 62.60 | 63.15 | 61.98 | 62.34 | 654,857 | -0.32(-0.51%) |
Oct 05, 2022 | 61.66 | 62.79 | 61.19 | 62.66 | 762,016 | +0.00(+0.00%) |
Oct 04, 2022 | 61.45 | 62.88 | 61.42 | 62.66 | 760,148 | +2.26(+3.75%) |
Oct 03, 2022 | 60.30 | 61.10 | 59.02 | 60.39 | 763,026 | +0.78(+1.30%) |
Sep 30, 2022 | 59.65 | 61.29 | 59.00 | 59.62 | 1,021,682 | -0.66(-1.10%) |
Sep 29, 2022 | 60.44 | 61.16 | 59.35 | 60.28 | 1,001,610 | -1.15(-1.87%) |
Sep 28, 2022 | 59.00 | 62.04 | 58.46 | 61.42 | 1,660,398 | +2.91(+4.97%) |
Sep 27, 2022 | 58.71 | 59.88 | 58.01 | 58.52 | 1,256,636 | +0.97(+1.69%) |
Sep 26, 2022 | 58.32 | 59.02 | 57.15 | 57.55 | 1,320,731 | -0.47(-0.80%) |
Sep 23, 2022 | 57.76 | 58.29 | 57.24 | 58.01 | 1,209,204 | -0.73(-1.24%) |
Sep 22, 2022 | 61.25 | 61.45 | 58.58 | 58.74 | 1,223,527 | -2.57(-4.18%) |
Sep 21, 2022 | 64.09 | 64.09 | 61.22 | 61.31 | 1,231,729 | -2.63(-4.12%) |
Sep 20, 2022 | 64.14 | 64.61 | 63.65 | 63.94 | 1,187,793 | -0.44(-0.68%) |
Sep 19, 2022 | 62.28 | 64.65 | 62.16 | 64.38 | 1,188,808 | +1.61(+2.57%) |
Sep 16, 2022 | 64.90 | 64.90 | 62.61 | 62.77 | 2,986,569 | -2.92(-4.45%) |
Sep 15, 2022 | 65.48 | 66.49 | 65.06 | 65.69 | 998,167 | +0.30(+0.46%) |
Sep 14, 2022 | 63.45 | 65.44 | 62.67 | 65.39 | 1,162,537 | +2.40(+3.81%) |
Sep 13, 2022 | 64.08 | 65.24 | 62.78 | 62.99 | 1,068,192 | -2.89(-4.38%) |
Sep 12, 2022 | 67.01 | 67.55 | 65.82 | 65.87 | 674,444 | -0.64(-0.96%) |
Sep 09, 2022 | 65.38 | 66.64 | 65.15 | 66.51 | 701,604 | +1.92(+2.98%) |
Sep 08, 2022 | 63.59 | 64.64 | 62.97 | 64.59 | 717,004 | +0.48(+0.75%) |
Sep 07, 2022 | 61.43 | 64.25 | 61.30 | 64.10 | 566,358 | +2.41(+3.90%) |
Sep 06, 2022 | 63.60 | 63.95 | 60.93 | 61.70 | 1,066,054 | -1.62(-2.55%) |
Sep 02, 2022 | 62.98 | 63.90 | 62.25 | 63.31 | 1,098,531 | +1.06(+1.71%) |
Sep 01, 2022 | 62.59 | 62.71 | 60.87 | 62.25 | 816,423 | -0.95(-1.50%) |
Aug 31, 2022 | 63.45 | 64.10 | 63.08 | 63.20 | 1,220,693 | -0.13(-0.20%) |
Aug 30, 2022 | 65.17 | 65.31 | 63.15 | 63.32 | 1,522,392 | -1.19(-1.84%) |
Aug 29, 2022 | 63.71 | 64.95 | 63.48 | 64.51 | 600,834 | -0.04(-0.06%) |
Aug 26, 2022 | 67.29 | 67.65 | 64.52 | 64.55 | 518,304 | -2.96(-4.38%) |
Aug 25, 2022 | 67.54 | 68.48 | 67.15 | 67.51 | 536,756 | +0.32(+0.48%) |
Aug 24, 2022 | 66.59 | 67.37 | 66.57 | 67.19 | 709,852 | +0.48(+0.72%) |
Aug 23, 2022 | 66.34 | 67.50 | 66.34 | 66.71 | 452,707 | +0.49(+0.75%) |
Aug 22, 2022 | 66.34 | 66.96 | 65.97 | 66.21 | 715,339 | -1.61(-2.37%) |
Aug 19, 2022 | 69.24 | 69.55 | 67.62 | 67.82 | 624,501 | -2.17(-3.10%) |
Aug 18, 2022 | 68.66 | 70.10 | 68.29 | 69.99 | 481,418 | +1.24(+1.80%) |
Aug 17, 2022 | 68.75 | 69.09 | 68.22 | 68.75 | 341,973 | -0.77(-1.11%) |
Aug 16, 2022 | 68.19 | 69.69 | 68.06 | 69.52 | 735,547 | +1.04(+1.53%) |
Aug 15, 2022 | 68.20 | 68.94 | 68.15 | 68.48 | 745,108 | -0.27(-0.39%) |
Aug 12, 2022 | 67.30 | 69.32 | 67.21 | 68.75 | 1,280,519 | +2.12(+3.18%) |
Aug 11, 2022 | 67.49 | 68.22 | 66.31 | 66.63 | 618,263 | +0.00(+0.00%) |
Aug 10, 2022 | 67.60 | 68.26 | 66.34 | 66.63 | 585,816 | +0.43(+0.64%) |
Aug 09, 2022 | 66.30 | 66.61 | 65.47 | 66.20 | 639,774 | -0.24(-0.36%) |
Aug 08, 2022 | 66.31 | 67.28 | 66.31 | 66.45 | 497,096 | +0.80(+1.22%) |
Aug 05, 2022 | 65.50 | 66.88 | 65.36 | 65.64 | 427,228 | -0.72(-1.08%) |
Aug 04, 2022 | 66.64 | 66.71 | 65.80 | 66.36 | 414,742 | -0.28(-0.42%) |
Aug 03, 2022 | 66.39 | 67.25 | 66.17 | 66.64 | 399,272 | +0.57(+0.86%) |
Aug 02, 2022 | 66.03 | 66.53 | 64.98 | 66.07 | 807,025 | -0.51(-0.77%) |
Aug 01, 2022 | 66.30 | 67.34 | 65.91 | 66.58 | 668,848 | -0.55(-0.82%) |
Jul 29, 2022 | 66.30 | 67.32 | 65.37 | 67.13 | 1,073,871 | +0.65(+0.97%) |
Jul 28, 2022 | 66.48 | 67.42 | 65.21 | 66.48 | 1,051,018 | -0.53(-0.79%) |
Jul 27, 2022 | 68.05 | 69.94 | 65.63 | 67.02 | 1,545,104 | +0.05(+0.07%) |
Jul 26, 2022 | 67.85 | 68.31 | 66.84 | 66.97 | 850,930 | -1.26(-1.84%) |
Jul 25, 2022 | 68.15 | 68.75 | 67.31 | 68.22 | 663,334 | +0.56(+0.83%) |
Jul 22, 2022 | 67.95 | 68.51 | 66.87 | 67.66 | 648,483 | +0.25(+0.37%) |
Jul 21, 2022 | 66.92 | 67.61 | 66.12 | 67.41 | 589,082 | -0.16(-0.24%) |
Jul 20, 2022 | 66.46 | 68.27 | 66.19 | 67.58 | 696,232 | +0.64(+0.95%) |
Jul 19, 2022 | 65.17 | 67.09 | 65.02 | 66.94 | 530,027 | +3.02(+4.72%) |
Jul 18, 2022 | 64.36 | 65.59 | 63.79 | 63.92 | 703,526 | +0.18(+0.29%) |
Jul 15, 2022 | 63.32 | 63.99 | 62.48 | 63.74 | 464,769 | +1.20(+1.92%) |
Jul 14, 2022 | 62.56 | 63.14 | 62.07 | 62.54 | 699,960 | -0.86(-1.36%) |
Jul 13, 2022 | 61.96 | 63.91 | 61.86 | 63.40 | 513,212 | +0.15(+0.23%) |
Jul 12, 2022 | 63.32 | 64.98 | 62.92 | 63.25 | 369,067 | +0.02(+0.03%) |
Jul 11, 2022 | 63.07 | 63.67 | 62.34 | 63.23 | 617,476 | -0.15(-0.24%) |
Jul 08, 2022 | 64.39 | 64.59 | 63.09 | 63.39 | 498,763 | -0.96(-1.49%) |
Jul 07, 2022 | 64.19 | 65.26 | 63.62 | 64.35 | 760,798 | +1.24(+1.96%) |
Jul 06, 2022 | 64.68 | 64.98 | 62.32 | 63.11 | 788,273 | -1.38(-2.14%) |
Jul 05, 2022 | 63.47 | 64.54 | 62.63 | 64.49 | 785,645 | -0.55(-0.85%) |
Jul 01, 2022 | 63.47 | 65.18 | 63.42 | 65.04 | 499,534 | +1.48(+2.33%) |
Jun 30, 2022 | 63.28 | 64.60 | 62.28 | 63.56 | 940,018 | -0.92(-1.42%) |
Jun 29, 2022 | 64.57 | 64.85 | 63.51 | 64.48 | 667,758 | -0.78(-1.20%) |
Jun 28, 2022 | 66.89 | 68.30 | 65.24 | 65.27 | 779,089 | -0.74(-1.13%) |
Jun 27, 2022 | 66.09 | 67.09 | 65.77 | 66.01 | 535,311 | -0.50(-0.76%) |
Jun 24, 2022 | 63.70 | 66.60 | 63.34 | 66.51 | 1,609,917 | +3.98(+6.36%) |
Jun 23, 2022 | 63.35 | 63.58 | 60.83 | 62.54 | 1,283,745 | -0.23(-0.37%) |
Jun 22, 2022 | 63.31 | 64.80 | 62.58 | 62.77 | 1,393,084 | -1.23(-1.92%) |
Jun 21, 2022 | 65.88 | 65.88 | 63.87 | 64.00 | 974,527 | -0.74(-1.15%) |
Jun 17, 2022 | 64.46 | 65.27 | 63.76 | 64.74 | 1,488,558 | +0.91(+1.42%) |
Jun 16, 2022 | 67.06 | 67.41 | 63.70 | 63.83 | 1,617,055 | -4.86(-7.07%) |
Jun 15, 2022 | 69.61 | 70.10 | 68.28 | 68.69 | 1,162,646 | +0.54(+0.79%) |
Jun 14, 2022 | 68.66 | 69.70 | 67.70 | 68.15 | 893,898 | +0.02(+0.03%) |
Jun 13, 2022 | 69.01 | 69.71 | 67.15 | 68.13 | 1,133,575 | -3.05(-4.29%) |
Jun 10, 2022 | 72.67 | 73.83 | 70.70 | 71.18 | 789,996 | -3.22(-4.32%) |
Jun 09, 2022 | 76.05 | 76.16 | 74.37 | 74.40 | 504,961 | -2.36(-3.07%) |
Jun 08, 2022 | 77.37 | 77.92 | 76.20 | 76.75 | 724,283 | -0.73(-0.94%) |
Jun 07, 2022 | 77.41 | 77.90 | 76.91 | 77.49 | 793,219 | -0.95(-1.22%) |
Jun 06, 2022 | 78.41 | 78.99 | 77.52 | 78.44 | 698,508 | +1.04(+1.34%) |
Jun 03, 2022 | 77.31 | 77.93 | 76.75 | 77.40 | 847,554 | -1.15(-1.46%) |
Jun 02, 2022 | 75.86 | 78.67 | 75.86 | 78.55 | 420,337 | +2.49(+3.28%) |
Jun 01, 2022 | 76.97 | 77.66 | 74.68 | 76.05 | 558,219 | -1.10(-1.42%) |
May 31, 2022 | 77.75 | 78.20 | 76.21 | 77.15 | 837,152 | -0.38(-0.48%) |
May 27, 2022 | 76.09 | 77.95 | 76.09 | 77.53 | 551,117 | +1.76(+2.33%) |
May 26, 2022 | 74.06 | 76.26 | 74.06 | 75.76 | 612,594 | +2.40(+3.27%) |
May 25, 2022 | 70.34 | 73.91 | 70.32 | 73.37 | 589,302 | +2.64(+3.73%) |
May 24, 2022 | 71.54 | 71.63 | 69.53 | 70.73 | 780,146 | -1.79(-2.47%) |
May 23, 2022 | 72.66 | 72.93 | 71.24 | 72.52 | 679,164 | +0.67(+0.94%) |
May 20, 2022 | 74.22 | 74.61 | 70.39 | 71.84 | 734,487 | -1.51(-2.06%) |
May 19, 2022 | 70.99 | 74.39 | 70.93 | 73.36 | 773,027 | +1.72(+2.41%) |
May 18, 2022 | 74.51 | 75.04 | 71.05 | 71.63 | 659,731 | -3.95(-5.22%) |
May 17, 2022 | 75.61 | 76.75 | 74.67 | 75.58 | 822,714 | +1.91(+2.59%) |
May 16, 2022 | 74.11 | 74.30 | 72.52 | 73.67 | 778,536 | -0.80(-1.07%) |
May 13, 2022 | 73.17 | 74.90 | 72.86 | 74.47 | 947,430 | +2.61(+3.63%) |
May 12, 2022 | 72.21 | 73.18 | 70.16 | 71.86 | 947,877 | -0.65(-0.90%) |
May 11, 2022 | 75.12 | 76.14 | 72.28 | 72.52 | 1,063,274 | -3.04(-4.03%) |
May 10, 2022 | 75.20 | 76.32 | 73.42 | 75.56 | 1,261,361 | +1.55(+2.09%) |
May 09, 2022 | 77.61 | 78.86 | 73.80 | 74.01 | 1,023,132 | -5.20(-6.56%) |
May 06, 2022 | 80.57 | 80.64 | 77.98 | 79.21 | 663,527 | -1.94(-2.40%) |
May 05, 2022 | 82.12 | 83.33 | 80.19 | 81.16 | 605,915 | -2.43(-2.90%) |
May 04, 2022 | 81.83 | 83.74 | 80.17 | 83.58 | 778,782 | +2.03(+2.49%) |
May 03, 2022 | 85.18 | 85.69 | 80.86 | 81.55 | 1,020,349 | -3.54(-4.16%) |
May 02, 2022 | 85.30 | 86.02 | 83.10 | 85.09 | 757,267 | +0.40(+0.48%) |
Apr 29, 2022 | 87.03 | 88.25 | 84.56 | 84.69 | 770,271 | -2.65(-3.03%) |
Apr 28, 2022 | 85.82 | 88.22 | 84.29 | 87.34 | 674,126 | +2.32(+2.73%) |
Apr 27, 2022 | 85.56 | 86.65 | 83.07 | 85.02 | 885,552 | +0.87(+1.03%) |
Apr 26, 2022 | 85.66 | 86.16 | 83.87 | 84.15 | 633,403 | -1.74(-2.03%) |
Apr 25, 2022 | 83.84 | 86.10 | 82.71 | 85.89 | 492,617 | +2.14(+2.55%) |
Apr 22, 2022 | 85.66 | 86.07 | 83.53 | 83.75 | 582,975 | -2.51(-2.91%) |
Apr 21, 2022 | 89.68 | 90.37 | 86.00 | 86.27 | 767,788 | -1.00(-1.15%) |
Apr 20, 2022 | 86.65 | 88.16 | 86.53 | 87.27 | 615,921 | +0.69(+0.80%) |
Apr 19, 2022 | 84.25 | 86.93 | 84.03 | 86.58 | 642,809 | +2.55(+3.04%) |
Apr 18, 2022 | 83.20 | 84.74 | 82.99 | 84.02 | 682,080 | +0.57(+0.68%) |
Apr 14, 2022 | 82.19 | 84.10 | 82.19 | 83.46 | 645,604 | +1.43(+1.74%) |
Apr 13, 2022 | 79.25 | 82.15 | 78.70 | 82.03 | 750,897 | +3.92(+5.02%) |
Apr 12, 2022 | 77.95 | 78.84 | 77.21 | 78.11 | 688,095 | +1.16(+1.51%) |
Apr 11, 2022 | 76.88 | 78.17 | 76.76 | 76.95 | 480,681 | -0.34(-0.44%) |
Apr 08, 2022 | 78.21 | 78.89 | 77.19 | 77.28 | 420,391 | -1.46(-1.86%) |
Apr 07, 2022 | 78.47 | 79.54 | 77.56 | 78.75 | 659,367 | -0.25(-0.32%) |
Apr 06, 2022 | 80.17 | 80.28 | 77.65 | 79.00 | 733,047 | -2.01(-2.48%) |
Apr 05, 2022 | 81.73 | 82.47 | 80.29 | 81.01 | 513,602 | -0.34(-0.41%) |
Apr 04, 2022 | 81.34 | 81.53 | 79.42 | 81.35 | 511,337 | -0.05(-0.06%) |
Apr 01, 2022 | 82.22 | 82.69 | 80.48 | 81.40 | 569,622 | -0.14(-0.18%) |
Mar 31, 2022 | 82.45 | 83.26 | 81.49 | 81.54 | 706,608 | -1.17(-1.41%) |
Mar 30, 2022 | 82.45 | 83.05 | 81.48 | 82.71 | 688,206 | -0.34(-0.41%) |
Mar 29, 2022 | 82.74 | 84.21 | 82.47 | 83.04 | 669,608 | +1.85(+2.28%) |
Mar 28, 2022 | 81.98 | 82.28 | 80.38 | 81.19 | 475,672 | -0.46(-0.57%) |
Mar 25, 2022 | 82.34 | 82.61 | 81.17 | 81.66 | 560,693 | -0.31(-0.38%) |
Mar 24, 2022 | 80.53 | 81.98 | 79.47 | 81.96 | 602,410 | +1.78(+2.22%) |
Mar 23, 2022 | 81.35 | 82.00 | 80.03 | 80.18 | 649,696 | -1.97(-2.40%) |
Mar 22, 2022 | 82.55 | 83.67 | 81.96 | 82.16 | 878,812 | +0.13(+0.15%) |
Mar 21, 2022 | 81.60 | 82.12 | 80.39 | 82.03 | 743,916 | -0.40(-0.49%) |
Mar 18, 2022 | 81.10 | 83.08 | 80.07 | 82.44 | 1,117,224 | +1.01(+1.24%) |
Mar 17, 2022 | 81.55 | 82.36 | 80.58 | 81.42 | 878,497 | -1.70(-2.04%) |
Mar 16, 2022 | 82.18 | 84.29 | 80.90 | 83.12 | 695,831 | +2.20(+2.71%) |
Mar 15, 2022 | 79.03 | 81.28 | 78.79 | 80.93 | 1,094,426 | +3.26(+4.20%) |
Mar 14, 2022 | 79.42 | 80.42 | 76.79 | 77.66 | 931,071 | -1.75(-2.20%) |
Mar 11, 2022 | 80.55 | 81.20 | 78.46 | 79.41 | 1,227,980 | +0.05(+0.06%) |
Mar 10, 2022 | 77.64 | 79.36 | 1,121,480 | +0.01(+0.01%) | ||
Mar 09, 2022 | 79.19 | 80.71 | 78.81 | 79.35 | 1,114,189 | +2.55(+3.32%) |
Mar 08, 2022 | 73.38 | 78.31 | 72.15 | 76.80 | 1,185,271 | +4.12(+5.67%) |
Mar 07, 2022 | 81.58 | 81.58 | 72.17 | 72.68 | 1,804,696 | -8.39(-10.35%) |
Mar 04, 2022 | 81.77 | 81.99 | 79.23 | 81.07 | 1,152,150 | -1.65(-1.99%) |
Mar 03, 2022 | 84.17 | 84.72 | 82.10 | 82.72 | 847,422 | -0.85(-1.02%) |
Mar 02, 2022 | 81.12 | 84.03 | 81.12 | 83.57 | 851,395 | +3.44(+4.30%) |
Mar 01, 2022 | 82.46 | 82.85 | 79.52 | 80.13 | 645,309 | -2.75(-3.32%) |
Feb 28, 2022 | 82.33 | 84.40 | 81.87 | 82.88 | 913,020 | -0.92(-1.10%) |
Feb 25, 2022 | 81.13 | 83.93 | 80.35 | 83.80 | 639,648 | +3.08(+3.81%) |
Feb 24, 2022 | 77.00 | 80.80 | 76.25 | 80.72 | 1,025,510 | +0.95(+1.19%) |
Feb 23, 2022 | 81.80 | 81.93 | 79.77 | 79.77 | 920,535 | -1.52(-1.86%) |
Feb 22, 2022 | 83.81 | 84.21 | 80.82 | 81.29 | 1,129,041 | -2.85(-3.39%) |
Feb 18, 2022 | 84.14 | 0 | +0.27(+0.32%) | |||
Feb 17, 2022 | 85.76 | 86.17 | 83.44 | 83.87 | 1,174,005 | -2.70(-3.12%) |
Feb 16, 2022 | 85.08 | 89.89 | 84.41 | 86.58 | 2,701,710 | -0.03(-0.03%) |
Feb 15, 2022 | 83.91 | 86.92 | 83.91 | 86.60 | 1,149,287 | +3.77(+4.55%) |
Feb 14, 2022 | 83.81 | 85.13 | 82.41 | 82.83 | 644,918 | -0.71(-0.85%) |
Feb 11, 2022 | 85.50 | 86.60 | 83.28 | 83.54 | 705,928 | -1.86(-2.18%) |
Feb 10, 2022 | 85.58 | 87.41 | 84.82 | 85.41 | 1,076,909 | -0.97(-1.12%) |
Feb 09, 2022 | 86.81 | 87.47 | 85.77 | 86.37 | 1,211,168 | +1.07(+1.26%) |
Feb 08, 2022 | 82.57 | 85.64 | 82.25 | 85.30 | 1,293,030 | +3.47(+4.24%) |
Feb 07, 2022 | 81.08 | 81.90 | 80.52 | 81.83 | 750,969 | +1.27(+1.57%) |
Feb 04, 2022 | 79.65 | 81.12 | 78.92 | 80.56 | 770,895 | +0.48(+0.60%) |
Feb 03, 2022 | 80.57 | 81.62 | 80.05 | 80.08 | 893,952 | -1.16(-1.43%) |
Feb 02, 2022 | 82.72 | 83.08 | 81.02 | 81.24 | 746,696 | -0.82(-0.99%) |
Feb 01, 2022 | 81.18 | 82.77 | 80.59 | 82.06 | 1,209,166 | +1.53(+1.91%) |
Jan 31, 2022 | 79.13 | 80.72 | 80.52 | 835,366 | +1.20(+1.51%) | |
Jan 28, 2022 | 78.04 | 79.38 | 76.70 | 79.32 | 646,103 | +1.63(+2.10%) |
Jan 27, 2022 | 80.73 | 82.41 | 76.85 | 77.69 | 842,380 | -2.73(-3.40%) |
Jan 26, 2022 | 79.79 | 82.28 | 79.40 | 80.43 | 803,742 | +1.85(+2.36%) |
Jan 25, 2022 | 77.16 | 79.41 | 75.58 | 78.58 | 802,357 | +0.58(+0.74%) |
Jan 24, 2022 | 76.72 | 78.42 | 74.84 | 78.00 | 737,095 | -0.15(-0.20%) |
Jan 21, 2022 | 78.45 | 79.35 | 77.24 | 78.15 | 652,449 | -0.22(-0.28%) |
Jan 20, 2022 | 78.10 | 80.74 | 77.84 | 78.37 | 605,590 | +0.64(+0.83%) |
Jan 19, 2022 | 80.71 | 80.71 | 77.65 | 77.73 | 505,019 | -2.67(-3.32%) |
Jan 18, 2022 | 81.42 | 81.74 | 80.34 | 80.40 | 513,650 | -1.89(-2.30%) |
Jan 14, 2022 | 82.29 | 0 | -0.75(-0.90%) | |||
Jan 13, 2022 | 83.53 | 84.33 | 82.90 | 83.04 | 370,334 | -0.05(-0.06%) |
Jan 12, 2022 | 84.04 | 84.47 | 82.76 | 83.08 | 552,406 | -0.72(-0.86%) |
Jan 11, 2022 | 83.37 | 84.09 | 82.77 | 83.80 | 485,136 | +0.63(+0.76%) |
Jan 10, 2022 | 84.59 | 84.59 | 82.07 | 83.17 | 489,684 | -1.70(-2.00%) |
Jan 07, 2022 | 85.37 | 85.93 | 84.51 | 84.87 | 465,191 | +0.17(+0.20%) |
Jan 06, 2022 | 85.13 | 85.33 | 84.08 | 84.70 | 586,238 | +0.50(+0.59%) |
Jan 05, 2022 | 86.38 | 86.95 | 83.96 | 84.20 | 601,735 | -2.32(-2.68%) |
Jan 04, 2022 | 86.74 | 87.68 | 86.45 | 86.52 | 747,058 | +0.56(+0.65%) |