Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.21 | 69.74 | 68.21 | 68.55 | 134,419 | +0.34(+0.50%) |
Feb 27, 2023 | 69.14 | 69.38 | 67.94 | 68.21 | 57,087 | -0.09(-0.14%) |
Feb 24, 2023 | 68.07 | 68.41 | 67.57 | 68.30 | 119,410 | -0.48(-0.70%) |
Feb 23, 2023 | 68.95 | 69.22 | 67.72 | 68.79 | 123,910 | +0.27(+0.39%) |
Feb 22, 2023 | 68.73 | 69.42 | 68.23 | 68.52 | 99,655 | -0.14(-0.21%) |
Feb 21, 2023 | 69.36 | 70.02 | 68.66 | 68.66 | 196,691 | -1.63(-2.32%) |
Feb 17, 2023 | 69.57 | 70.41 | 69.08 | 70.29 | 108,405 | +0.88(+1.27%) |
Feb 16, 2023 | 69.27 | 70.58 | 69.12 | 69.41 | 57,077 | -0.83(-1.19%) |
Feb 15, 2023 | 69.27 | 70.91 | 68.72 | 70.24 | 50,051 | +0.23(+0.32%) |
Feb 14, 2023 | 70.80 | 71.43 | 69.75 | 70.02 | 114,848 | -1.30(-1.82%) |
Feb 13, 2023 | 69.99 | 71.37 | 69.93 | 71.31 | 62,068 | +1.27(+1.81%) |
Feb 10, 2023 | 69.33 | 70.36 | 69.07 | 70.05 | 79,967 | +0.27(+0.39%) |
Feb 09, 2023 | 71.06 | 71.15 | 69.32 | 69.77 | 70,352 | -0.62(-0.87%) |
Feb 08, 2023 | 70.94 | 71.57 | 70.31 | 70.39 | 72,271 | -1.01(-1.42%) |
Feb 07, 2023 | 70.26 | 71.40 | 70.08 | 71.40 | 104,495 | +0.63(+0.90%) |
Feb 06, 2023 | 71.85 | 71.85 | 70.50 | 70.77 | 96,786 | -1.29(-1.79%) |
Feb 03, 2023 | 71.81 | 72.91 | 70.91 | 72.05 | 160,269 | -1.29(-1.76%) |
Feb 02, 2023 | 71.70 | 74.72 | 71.67 | 73.34 | 140,664 | +2.27(+3.20%) |
Feb 01, 2023 | 69.12 | 71.66 | 68.97 | 71.07 | 113,941 | +1.47(+2.11%) |
Jan 31, 2023 | 67.99 | 69.67 | 67.89 | 69.60 | 132,293 | +1.64(+2.41%) |
Jan 30, 2023 | 66.52 | 68.60 | 66.52 | 67.96 | 125,083 | +0.63(+0.93%) |
Jan 27, 2023 | 65.38 | 67.58 | 65.38 | 67.34 | 126,030 | +1.70(+2.58%) |
Jan 26, 2023 | 67.15 | 67.36 | 65.17 | 65.64 | 321,456 | -2.23(-3.28%) |
Jan 25, 2023 | 68.54 | 68.55 | 66.91 | 67.87 | 205,618 | -1.61(-2.32%) |
Jan 24, 2023 | 69.88 | 69.88 | 67.75 | 69.48 | 151,610 | -0.07(-0.10%) |
Jan 23, 2023 | 69.01 | 69.73 | 68.73 | 69.54 | 114,298 | +0.31(+0.45%) |
Jan 20, 2023 | 68.39 | 69.26 | 67.44 | 69.23 | 105,866 | +1.42(+2.10%) |
Jan 19, 2023 | 67.59 | 67.83 | 67.05 | 67.81 | 69,783 | -0.46(-0.68%) |
Jan 18, 2023 | 69.52 | 70.38 | 68.04 | 68.27 | 135,376 | -0.89(-1.29%) |
Jan 17, 2023 | 69.80 | 70.31 | 68.57 | 69.16 | 96,368 | -0.87(-1.24%) |
Jan 13, 2023 | 68.42 | 70.49 | 67.99 | 70.04 | 131,618 | +1.35(+1.97%) |
Jan 12, 2023 | 68.41 | 68.69 | 67.48 | 68.68 | 109,117 | +0.46(+0.68%) |
Jan 11, 2023 | 66.03 | 68.25 | 66.03 | 68.22 | 109,942 | +2.34(+3.55%) |
Jan 10, 2023 | 65.82 | 66.55 | 65.65 | 65.88 | 132,199 | +0.15(+0.23%) |
Jan 09, 2023 | 65.25 | 66.37 | 64.98 | 65.73 | 104,507 | +0.57(+0.87%) |
Jan 06, 2023 | 63.54 | 65.16 | 63.41 | 65.16 | 103,896 | +2.22(+3.52%) |
Jan 05, 2023 | 63.33 | 63.54 | 62.50 | 62.94 | 81,812 | -0.86(-1.35%) |
Jan 04, 2023 | 63.34 | 64.15 | 63.20 | 63.80 | 124,846 | +1.14(+1.81%) |
Jan 03, 2023 | 61.84 | 62.86 | 61.49 | 62.67 | 152,070 | +1.51(+2.46%) |
Dec 30, 2022 | 61.14 | 61.56 | 60.60 | 61.16 | 120,853 | -0.36(-0.59%) |
Dec 29, 2022 | 60.19 | 61.54 | 60.19 | 61.52 | 106,975 | +1.74(+2.92%) |
Dec 28, 2022 | 60.24 | 60.76 | 59.67 | 59.78 | 112,994 | -0.79(-1.30%) |
Dec 27, 2022 | 59.85 | 60.64 | 59.07 | 60.56 | 82,085 | +0.71(+1.19%) |
Dec 23, 2022 | 58.85 | 60.16 | 58.52 | 59.85 | 74,948 | +0.72(+1.22%) |
Dec 22, 2022 | 59.87 | 59.87 | 58.54 | 59.13 | 166,975 | -1.41(-2.33%) |
Dec 21, 2022 | 60.27 | 60.90 | 60.02 | 60.54 | 95,753 | +0.69(+1.16%) |
Dec 20, 2022 | 60.86 | 61.05 | 59.84 | 59.85 | 126,820 | -1.13(-1.85%) |
Dec 19, 2022 | 60.63 | 61.51 | 60.24 | 60.98 | 166,698 | +0.04(+0.06%) |
Dec 16, 2022 | 60.50 | 61.43 | 60.40 | 60.94 | 237,662 | -0.38(-0.62%) |
Dec 15, 2022 | 62.34 | 62.34 | 60.56 | 61.32 | 124,798 | -2.00(-3.16%) |
Dec 14, 2022 | 64.36 | 65.45 | 62.99 | 63.32 | 105,830 | -1.21(-1.88%) |
Dec 13, 2022 | 65.53 | 66.66 | 63.77 | 64.53 | 319,629 | +1.22(+1.93%) |
Dec 12, 2022 | 63.52 | 63.85 | 63.04 | 63.31 | 98,333 | +0.01(+0.02%) |
Dec 09, 2022 | 63.08 | 63.97 | 62.71 | 63.30 | 85,555 | +0.52(+0.83%) |
Dec 08, 2022 | 62.38 | 63.43 | 62.23 | 62.78 | 95,755 | +0.93(+1.50%) |
Dec 07, 2022 | 61.85 | 63.20 | 61.71 | 61.85 | 91,792 | +0.13(+0.22%) |
Dec 06, 2022 | 63.73 | 64.02 | 61.46 | 61.72 | 165,950 | -2.27(-3.55%) |
Dec 05, 2022 | 63.50 | 64.63 | 63.50 | 63.99 | 130,725 | -0.03(-0.04%) |
Dec 02, 2022 | 62.48 | 64.56 | 62.36 | 64.02 | 143,536 | +0.24(+0.37%) |
Dec 01, 2022 | 62.84 | 63.91 | 62.34 | 63.78 | 121,784 | +1.02(+1.63%) |
Nov 30, 2022 | 61.81 | 62.80 | 60.17 | 62.76 | 155,350 | +0.91(+1.47%) |
Nov 29, 2022 | 62.59 | 62.86 | 61.67 | 61.85 | 95,615 | -0.72(-1.15%) |
Nov 28, 2022 | 61.40 | 63.23 | 61.40 | 62.57 | 283,057 | +0.68(+1.10%) |
Nov 25, 2022 | 61.81 | 62.51 | 61.72 | 61.89 | 38,254 | -0.01(-0.02%) |
Nov 23, 2022 | 61.33 | 61.94 | 61.01 | 61.90 | 77,082 | +0.23(+0.37%) |
Nov 22, 2022 | 61.92 | 62.34 | 61.43 | 61.67 | 94,158 | +0.03(+0.05%) |
Nov 21, 2022 | 61.95 | 62.79 | 61.34 | 61.64 | 93,424 | -0.81(-1.29%) |
Nov 18, 2022 | 63.09 | 63.66 | 61.62 | 62.45 | 164,404 | +0.46(+0.75%) |
Nov 17, 2022 | 61.52 | 62.84 | 61.07 | 61.98 | 110,746 | -0.28(-0.46%) |
Nov 16, 2022 | 61.72 | 62.51 | 60.42 | 62.27 | 110,395 | +0.44(+0.70%) |
Nov 15, 2022 | 62.51 | 62.80 | 61.51 | 61.83 | 101,853 | +0.27(+0.43%) |
Nov 14, 2022 | 62.65 | 63.72 | 61.35 | 61.57 | 138,904 | -1.62(-2.56%) |
Nov 11, 2022 | 61.37 | 64.06 | 60.78 | 63.19 | 181,502 | +2.65(+4.38%) |
Nov 10, 2022 | 56.76 | 60.66 | 56.76 | 60.53 | 206,746 | +6.03(+11.06%) |
Nov 09, 2022 | 54.88 | 55.36 | 53.94 | 54.50 | 98,764 | -0.96(-1.73%) |
Nov 08, 2022 | 55.37 | 56.52 | 54.63 | 55.46 | 130,276 | +0.37(+0.68%) |
Nov 07, 2022 | 55.62 | 55.95 | 54.96 | 55.09 | 143,685 | -0.09(-0.17%) |
Nov 04, 2022 | 54.66 | 55.43 | 54.48 | 55.18 | 94,135 | +1.24(+2.29%) |
Nov 03, 2022 | 54.58 | 54.90 | 53.88 | 53.95 | 135,208 | -1.40(-2.52%) |
Nov 02, 2022 | 56.34 | 57.72 | 55.30 | 55.34 | 172,490 | -0.95(-1.69%) |
Nov 01, 2022 | 56.46 | 56.72 | 55.95 | 56.29 | 97,083 | +0.32(+0.57%) |
Oct 31, 2022 | 56.10 | 57.01 | 55.94 | 55.97 | 123,239 | -0.34(-0.61%) |
Oct 28, 2022 | 55.64 | 56.73 | 55.64 | 56.32 | 107,306 | +0.74(+1.32%) |
Oct 27, 2022 | 55.87 | 56.69 | 55.49 | 55.58 | 156,642 | +0.28(+0.50%) |
Oct 26, 2022 | 55.87 | 56.39 | 55.30 | 55.30 | 134,414 | -0.27(-0.49%) |
Oct 25, 2022 | 54.37 | 55.68 | 54.37 | 55.57 | 126,683 | +1.13(+2.07%) |
Oct 24, 2022 | 54.22 | 54.86 | 53.98 | 54.45 | 111,920 | +0.62(+1.16%) |
Oct 21, 2022 | 53.65 | 53.91 | 52.64 | 53.83 | 305,303 | +0.93(+1.76%) |
Oct 20, 2022 | 48.70 | 53.87 | 48.70 | 52.89 | 292,539 | -0.77(-1.44%) |
Oct 19, 2022 | 53.51 | 53.86 | 53.02 | 53.67 | 171,218 | -0.95(-1.74%) |
Oct 18, 2022 | 54.95 | 55.22 | 54.33 | 54.62 | 241,042 | +0.95(+1.77%) |
Oct 17, 2022 | 52.63 | 54.23 | 52.21 | 53.67 | 168,619 | +2.01(+3.89%) |
Oct 14, 2022 | 53.61 | 53.83 | 51.56 | 51.66 | 186,822 | -1.40(-2.65%) |
Oct 13, 2022 | 50.61 | 53.33 | 49.65 | 53.06 | 359,073 | +1.29(+2.50%) |
Oct 12, 2022 | 53.15 | 53.15 | 51.76 | 51.77 | 204,813 | -1.07(-2.03%) |
Oct 11, 2022 | 54.98 | 55.33 | 51.90 | 52.84 | 345,827 | -3.10(-5.54%) |
Oct 10, 2022 | 56.54 | 56.92 | 55.80 | 55.94 | 101,004 | -0.30(-0.53%) |
Oct 07, 2022 | 58.28 | 58.28 | 55.87 | 56.23 | 127,530 | -3.01(-5.09%) |
Oct 06, 2022 | 59.72 | 60.03 | 58.84 | 59.25 | 95,502 | -0.87(-1.44%) |
Oct 05, 2022 | 60.16 | 60.63 | 59.41 | 60.11 | 81,967 | -0.98(-1.60%) |
Oct 04, 2022 | 60.16 | 61.94 | 59.76 | 61.09 | 140,746 | +1.94(+3.27%) |
Oct 03, 2022 | 59.05 | 59.81 | 58.37 | 59.16 | 130,460 | +0.88(+1.52%) |
Sep 30, 2022 | 59.43 | 59.77 | 58.23 | 58.27 | 178,891 | -1.15(-1.94%) |
Sep 29, 2022 | 61.18 | 61.18 | 59.15 | 59.43 | 130,927 | -2.42(-3.91%) |
Sep 28, 2022 | 61.66 | 62.52 | 61.20 | 61.85 | 139,593 | +0.80(+1.31%) |
Sep 27, 2022 | 63.26 | 64.02 | 60.94 | 61.05 | 145,157 | -1.71(-2.73%) |
Sep 26, 2022 | 63.82 | 64.29 | 62.44 | 62.76 | 150,335 | -1.09(-1.71%) |
Sep 23, 2022 | 64.53 | 64.95 | 62.38 | 63.85 | 124,947 | -1.39(-2.13%) |
Sep 22, 2022 | 66.07 | 66.07 | 64.87 | 65.23 | 94,171 | -0.77(-1.17%) |
Sep 21, 2022 | 67.20 | 68.38 | 65.98 | 66.00 | 138,880 | -0.60(-0.89%) |
Sep 20, 2022 | 67.47 | 67.51 | 66.12 | 66.60 | 81,881 | -1.63(-2.39%) |
Sep 19, 2022 | 66.80 | 68.73 | 66.80 | 68.23 | 96,462 | +0.67(+0.99%) |
Sep 16, 2022 | 65.73 | 67.90 | 65.25 | 67.56 | 268,946 | +1.21(+1.82%) |
Sep 15, 2022 | 66.83 | 67.76 | 66.00 | 66.35 | 58,700 | -0.44(-0.65%) |
Sep 14, 2022 | 67.49 | 68.00 | 66.01 | 66.79 | 65,901 | -1.03(-1.52%) |
Sep 13, 2022 | 69.06 | 69.38 | 67.40 | 67.82 | 75,992 | -2.92(-4.13%) |
Sep 12, 2022 | 70.16 | 71.56 | 70.06 | 70.74 | 92,849 | +1.28(+1.85%) |
Sep 09, 2022 | 68.98 | 70.15 | 68.98 | 69.46 | 68,849 | +0.70(+1.01%) |
Sep 08, 2022 | 67.07 | 68.96 | 67.07 | 68.76 | 76,779 | +1.16(+1.72%) |
Sep 07, 2022 | 66.35 | 67.65 | 66.25 | 67.60 | 55,390 | +1.17(+1.76%) |
Sep 06, 2022 | 65.91 | 66.69 | 65.42 | 66.42 | 65,796 | +0.51(+0.78%) |
Sep 02, 2022 | 67.21 | 67.98 | 65.53 | 65.91 | 61,447 | -0.61(-0.92%) |
Sep 01, 2022 | 66.03 | 66.82 | 65.57 | 66.53 | 78,797 | +0.11(+0.17%) |
Aug 31, 2022 | 67.40 | 67.70 | 66.41 | 66.41 | 84,408 | -0.51(-0.76%) |
Aug 30, 2022 | 67.78 | 67.78 | 66.86 | 66.93 | 63,539 | -0.79(-1.17%) |
Aug 29, 2022 | 68.11 | 68.54 | 67.66 | 67.72 | 74,908 | -0.87(-1.26%) |
Aug 26, 2022 | 71.34 | 71.52 | 68.57 | 68.58 | 76,669 | -2.75(-3.86%) |
Aug 25, 2022 | 70.73 | 72.04 | 70.73 | 71.34 | 47,690 | +0.81(+1.15%) |
Aug 24, 2022 | 70.15 | 70.70 | 69.97 | 70.53 | 59,536 | +0.54(+0.77%) |
Aug 23, 2022 | 69.48 | 70.27 | 69.21 | 69.99 | 111,106 | +0.34(+0.49%) |
Aug 22, 2022 | 70.10 | 70.11 | 69.14 | 69.64 | 85,156 | -1.46(-2.05%) |
Aug 19, 2022 | 70.60 | 71.24 | 70.47 | 71.10 | 101,768 | -0.11(-0.16%) |
Aug 18, 2022 | 71.00 | 71.44 | 70.71 | 71.21 | 85,763 | +0.04(+0.05%) |
Aug 17, 2022 | 70.65 | 71.36 | 70.12 | 71.18 | 74,014 | -0.51(-0.71%) |
Aug 16, 2022 | 72.12 | 72.26 | 71.61 | 71.69 | 71,199 | -0.77(-1.07%) |
Aug 15, 2022 | 71.70 | 72.78 | 71.49 | 72.46 | 97,087 | +0.20(+0.28%) |
Aug 12, 2022 | 71.62 | 72.46 | 71.11 | 72.26 | 93,995 | +0.90(+1.26%) |
Aug 11, 2022 | 72.28 | 72.28 | 71.04 | 71.35 | 124,196 | -0.66(-0.91%) |
Aug 10, 2022 | 70.55 | 72.37 | 70.24 | 72.01 | 103,169 | +2.55(+3.67%) |
Aug 09, 2022 | 69.95 | 69.95 | 69.28 | 69.46 | 118,884 | -0.56(-0.80%) |
Aug 08, 2022 | 69.28 | 70.38 | 69.18 | 70.02 | 105,545 | +0.98(+1.42%) |
Aug 05, 2022 | 68.42 | 69.18 | 67.94 | 69.04 | 92,616 | +0.30(+0.43%) |
Aug 04, 2022 | 68.58 | 69.16 | 68.32 | 68.75 | 136,372 | +0.06(+0.09%) |
Aug 03, 2022 | 68.15 | 68.98 | 67.69 | 68.68 | 85,461 | +0.58(+0.85%) |
Aug 02, 2022 | 68.31 | 68.64 | 67.27 | 68.10 | 66,344 | -0.50(-0.73%) |
Aug 01, 2022 | 67.41 | 68.80 | 67.09 | 68.60 | 86,613 | +0.53(+0.77%) |
Jul 29, 2022 | 67.06 | 68.10 | 67.06 | 68.07 | 70,707 | +1.01(+1.50%) |
Jul 28, 2022 | 65.82 | 67.13 | 65.47 | 67.07 | 54,419 | +1.52(+2.33%) |
Jul 27, 2022 | 64.98 | 65.97 | 64.44 | 65.54 | 75,671 | +0.99(+1.53%) |
Jul 26, 2022 | 64.22 | 64.96 | 63.89 | 64.56 | 75,060 | +0.14(+0.22%) |
Jul 25, 2022 | 64.15 | 64.87 | 63.69 | 64.42 | 110,228 | +0.24(+0.37%) |
Jul 22, 2022 | 64.00 | 64.61 | 63.29 | 64.18 | 102,640 | +0.07(+0.12%) |
Jul 21, 2022 | 63.79 | 68.05 | 62.48 | 64.10 | 130,178 | -0.56(-0.87%) |
Jul 20, 2022 | 64.31 | 65.10 | 63.27 | 64.67 | 116,494 | +0.26(+0.40%) |
Jul 19, 2022 | 62.79 | 64.59 | 62.79 | 64.41 | 240,756 | +2.21(+3.55%) |
Jul 18, 2022 | 63.28 | 64.17 | 62.05 | 62.20 | 94,925 | -0.54(-0.85%) |
Jul 15, 2022 | 62.63 | 63.22 | 61.60 | 62.74 | 100,571 | +1.25(+2.03%) |
Jul 14, 2022 | 59.59 | 61.64 | 59.27 | 61.49 | 109,614 | +1.02(+1.68%) |
Jul 13, 2022 | 59.83 | 61.01 | 59.30 | 60.47 | 89,985 | -0.22(-0.37%) |
Jul 12, 2022 | 60.44 | 61.75 | 60.07 | 60.69 | 100,179 | +0.28(+0.46%) |
Jul 11, 2022 | 60.66 | 60.96 | 60.11 | 60.42 | 78,461 | -0.67(-1.09%) |
Jul 08, 2022 | 61.75 | 62.19 | 60.28 | 61.08 | 126,661 | -0.79(-1.28%) |
Jul 07, 2022 | 61.63 | 62.41 | 61.23 | 61.88 | 91,869 | +0.93(+1.53%) |
Jul 06, 2022 | 61.24 | 61.41 | 60.18 | 60.94 | 115,073 | -0.12(-0.20%) |
Jul 05, 2022 | 58.86 | 61.09 | 57.79 | 61.06 | 132,271 | +0.99(+1.65%) |
Jul 01, 2022 | 58.19 | 60.14 | 58.19 | 60.07 | 114,747 | +1.33(+2.26%) |
Jun 30, 2022 | 58.66 | 59.03 | 57.32 | 58.74 | 334,330 | -1.06(-1.78%) |
Jun 29, 2022 | 62.51 | 62.51 | 59.63 | 59.81 | 178,160 | -2.20(-3.55%) |
Jun 28, 2022 | 63.83 | 64.07 | 61.96 | 62.01 | 76,073 | -1.34(-2.11%) |
Jun 27, 2022 | 63.65 | 63.86 | 62.82 | 63.34 | 100,417 | +0.23(+0.37%) |
Jun 24, 2022 | 61.06 | 63.21 | 60.77 | 63.11 | 240,011 | +2.61(+4.32%) |
Jun 23, 2022 | 60.60 | 60.95 | 59.70 | 60.50 | 99,572 | -0.04(-0.06%) |
Jun 22, 2022 | 60.79 | 61.47 | 60.47 | 60.54 | 199,960 | -0.89(-1.44%) |
Jun 21, 2022 | 61.86 | 61.88 | 61.18 | 61.42 | 104,027 | +0.84(+1.39%) |
Jun 17, 2022 | 60.44 | 61.47 | 60.30 | 60.58 | 184,778 | +0.85(+1.42%) |
Jun 16, 2022 | 59.54 | 60.18 | 59.05 | 59.73 | 136,151 | -1.56(-2.55%) |
Jun 15, 2022 | 60.49 | 62.25 | 59.59 | 61.29 | 236,787 | +1.27(+2.11%) |
Jun 14, 2022 | 61.04 | 61.40 | 59.88 | 60.03 | 168,168 | -1.04(-1.71%) |
Jun 13, 2022 | 62.95 | 62.95 | 60.73 | 61.07 | 162,140 | -3.49(-5.41%) |
Jun 10, 2022 | 64.15 | 65.26 | 63.59 | 64.56 | 209,770 | -0.47(-0.72%) |
Jun 09, 2022 | 67.01 | 67.12 | 64.84 | 65.04 | 167,785 | -2.40(-3.56%) |
Jun 08, 2022 | 69.02 | 69.25 | 67.20 | 67.44 | 121,874 | -2.43(-3.48%) |
Jun 07, 2022 | 68.42 | 69.97 | 68.41 | 69.87 | 60,729 | +0.54(+0.77%) |
Jun 06, 2022 | 70.35 | 70.35 | 69.04 | 69.33 | 57,314 | -0.14(-0.20%) |
Jun 03, 2022 | 70.26 | 70.32 | 69.09 | 69.47 | 77,392 | -1.13(-1.60%) |
Jun 02, 2022 | 69.02 | 70.67 | 68.51 | 70.60 | 71,900 | +1.82(+2.65%) |
Jun 01, 2022 | 70.16 | 70.16 | 68.36 | 68.78 | 111,677 | -1.63(-2.31%) |
May 31, 2022 | 70.51 | 71.51 | 69.48 | 70.40 | 190,062 | -0.84(-1.18%) |
May 27, 2022 | 69.49 | 71.28 | 69.49 | 71.24 | 89,870 | +1.96(+2.83%) |
May 26, 2022 | 69.72 | 69.82 | 68.03 | 69.28 | 102,213 | -0.31(-0.45%) |
May 25, 2022 | 67.21 | 69.72 | 67.21 | 69.60 | 131,518 | +1.69(+2.49%) |
May 24, 2022 | 67.27 | 68.19 | 65.79 | 67.91 | 112,377 | +0.15(+0.22%) |
May 23, 2022 | 68.04 | 68.33 | 67.21 | 67.76 | 107,036 | +0.81(+1.21%) |
May 20, 2022 | 67.32 | 67.32 | 65.55 | 66.95 | 97,389 | +0.49(+0.74%) |
May 19, 2022 | 65.16 | 67.25 | 65.16 | 66.46 | 105,325 | +0.54(+0.81%) |
May 18, 2022 | 66.74 | 67.56 | 65.35 | 65.92 | 80,731 | -1.75(-2.58%) |
May 17, 2022 | 66.98 | 67.91 | 66.29 | 67.67 | 63,374 | +1.86(+2.82%) |
May 16, 2022 | 66.97 | 66.97 | 65.71 | 65.81 | 67,192 | -1.51(-2.24%) |
May 13, 2022 | 66.10 | 68.09 | 66.10 | 67.32 | 97,052 | +2.23(+3.42%) |
May 12, 2022 | 64.10 | 65.23 | 63.59 | 65.09 | 100,240 | +1.04(+1.63%) |
May 11, 2022 | 67.03 | 67.15 | 63.95 | 64.05 | 178,652 | -3.09(-4.60%) |
May 10, 2022 | 70.49 | 70.49 | 66.77 | 67.14 | 216,896 | -2.34(-3.36%) |
May 09, 2022 | 68.67 | 70.08 | 68.19 | 69.47 | 129,335 | -0.39(-0.56%) |
May 06, 2022 | 69.86 | 70.80 | 68.75 | 69.87 | 77,257 | -0.29(-0.42%) |
May 05, 2022 | 72.23 | 72.24 | 69.29 | 70.16 | 69,176 | -3.10(-4.23%) |
May 04, 2022 | 71.40 | 73.44 | 70.49 | 73.26 | 75,830 | +2.02(+2.83%) |
May 03, 2022 | 71.39 | 72.10 | 70.58 | 71.24 | 69,050 | -0.25(-0.35%) |
May 02, 2022 | 71.16 | 72.26 | 70.05 | 71.49 | 100,927 | +0.27(+0.39%) |
Apr 29, 2022 | 73.45 | 74.42 | 70.96 | 71.21 | 117,092 | -2.67(-3.61%) |
Apr 28, 2022 | 73.47 | 74.24 | 71.96 | 73.88 | 80,611 | +1.39(+1.92%) |
Apr 27, 2022 | 72.06 | 73.30 | 72.04 | 72.49 | 103,574 | +0.50(+0.70%) |
Apr 26, 2022 | 74.56 | 76.17 | 71.64 | 71.98 | 96,439 | -3.34(-4.43%) |
Apr 25, 2022 | 74.98 | 75.71 | 73.46 | 75.32 | 93,074 | +0.15(+0.20%) |
Apr 22, 2022 | 76.99 | 76.99 | 75.08 | 75.17 | 101,154 | -1.70(-2.21%) |
Apr 21, 2022 | 78.49 | 80.20 | 76.75 | 76.87 | 116,179 | -2.57(-3.23%) |
Apr 20, 2022 | 78.87 | 79.87 | 78.63 | 79.44 | 113,091 | +1.15(+1.46%) |
Apr 19, 2022 | 75.06 | 78.29 | 75.06 | 78.29 | 106,941 | +3.16(+4.21%) |
Apr 18, 2022 | 75.16 | 75.62 | 74.47 | 75.13 | 82,111 | -0.53(-0.70%) |
Apr 14, 2022 | 78.08 | 78.10 | 75.27 | 75.66 | 83,093 | -2.38(-3.05%) |
Apr 13, 2022 | 77.45 | 78.19 | 76.80 | 78.04 | 107,955 | +0.25(+0.32%) |
Apr 12, 2022 | 79.04 | 79.75 | 77.71 | 77.80 | 138,824 | -0.23(-0.29%) |
Apr 11, 2022 | 78.92 | 79.12 | 76.60 | 78.02 | 102,320 | -0.79(-1.00%) |
Apr 08, 2022 | 80.38 | 80.38 | 78.54 | 78.81 | 110,775 | -1.39(-1.74%) |
Apr 07, 2022 | 80.13 | 80.60 | 79.33 | 80.21 | 180,315 | -0.14(-0.17%) |
Apr 06, 2022 | 79.33 | 80.69 | 78.90 | 80.34 | 155,042 | +0.65(+0.82%) |
Apr 05, 2022 | 80.24 | 80.86 | 79.22 | 79.69 | 86,913 | -0.50(-0.63%) |
Apr 04, 2022 | 80.61 | 80.73 | 80.05 | 80.20 | 86,966 | -0.19(-0.24%) |
Apr 01, 2022 | 79.11 | 80.55 | 79.10 | 80.39 | 86,078 | +1.66(+2.11%) |
Mar 31, 2022 | 78.31 | 79.72 | 78.31 | 78.73 | 126,576 | -0.14(-0.17%) |
Mar 30, 2022 | 79.60 | 80.11 | 78.44 | 78.87 | 101,343 | -0.54(-0.68%) |
Mar 29, 2022 | 78.47 | 79.65 | 78.47 | 79.41 | 87,083 | +1.85(+2.39%) |
Mar 28, 2022 | 76.72 | 77.56 | 75.91 | 77.56 | 82,645 | +0.86(+1.12%) |
Mar 25, 2022 | 75.71 | 77.06 | 75.71 | 76.70 | 79,188 | +1.22(+1.62%) |
Mar 24, 2022 | 75.51 | 75.51 | 74.90 | 75.48 | 45,370 | +0.30(+0.40%) |
Mar 23, 2022 | 75.60 | 75.89 | 74.74 | 75.17 | 80,621 | -1.25(-1.63%) |
Mar 22, 2022 | 75.79 | 76.91 | 75.70 | 76.42 | 100,780 | +1.14(+1.51%) |
Mar 21, 2022 | 75.34 | 76.42 | 75.02 | 75.28 | 104,988 | -0.63(-0.83%) |
Mar 18, 2022 | 74.21 | 75.93 | 73.71 | 75.92 | 268,173 | +1.93(+2.61%) |
Mar 17, 2022 | 73.62 | 74.24 | 73.10 | 73.98 | 71,066 | -0.09(-0.12%) |
Mar 16, 2022 | 72.29 | 74.20 | 72.02 | 74.07 | 110,388 | +2.72(+3.82%) |
Mar 15, 2022 | 70.99 | 71.92 | 70.57 | 71.35 | 48,924 | +0.36(+0.50%) |
Mar 14, 2022 | 71.42 | 72.56 | 70.65 | 70.99 | 88,005 | -0.15(-0.21%) |
Mar 11, 2022 | 71.76 | 72.20 | 70.56 | 71.14 | 80,699 | -0.14(-0.19%) |
Mar 10, 2022 | 70.16 | 71.36 | 69.93 | 71.28 | 77,862 | -0.15(-0.21%) |
Mar 09, 2022 | 71.29 | 71.94 | 70.80 | 71.42 | 68,522 | +1.76(+2.53%) |
Mar 08, 2022 | 69.86 | 71.07 | 68.91 | 69.67 | 105,893 | +0.25(+0.36%) |
Mar 07, 2022 | 71.18 | 71.18 | 69.42 | 69.42 | 92,306 | -2.09(-2.92%) |
Mar 04, 2022 | 71.53 | 72.33 | 70.77 | 71.51 | 73,643 | -1.11(-1.53%) |
Mar 03, 2022 | 74.23 | 74.23 | 72.02 | 72.62 | 94,352 | -1.32(-1.79%) |
Mar 02, 2022 | 72.50 | 74.53 | 72.09 | 73.94 | 95,302 | +2.21(+3.08%) |