Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 68.69 | 70.60 | 68.69 | 69.83 | 1,063,959 | +1.23(+1.80%) |
Feb 27, 2023 | 69.04 | 69.73 | 68.29 | 68.60 | 1,260,305 | +0.22(+0.33%) |
Feb 24, 2023 | 65.79 | 70.83 | 65.65 | 68.37 | 1,937,604 | +0.09(+0.14%) |
Feb 23, 2023 | 67.77 | 68.85 | 67.49 | 68.28 | 1,682,602 | +0.15(+0.22%) |
Feb 22, 2023 | 68.02 | 69.44 | 67.88 | 68.13 | 922,068 | +0.10(+0.15%) |
Feb 21, 2023 | 70.77 | 70.97 | 68.02 | 68.03 | 1,305,165 | -4.07(-5.64%) |
Feb 17, 2023 | 71.55 | 72.93 | 71.49 | 72.10 | 566,104 | +0.11(+0.15%) |
Feb 16, 2023 | 72.24 | 73.30 | 71.59 | 71.98 | 490,350 | -1.13(-1.55%) |
Feb 15, 2023 | 71.89 | 73.13 | 71.67 | 73.11 | 443,638 | +0.63(+0.87%) |
Feb 14, 2023 | 72.72 | 73.78 | 71.70 | 72.49 | 538,872 | -0.56(-0.76%) |
Feb 13, 2023 | 71.81 | 73.41 | 71.42 | 73.04 | 588,617 | +1.35(+1.89%) |
Feb 10, 2023 | 71.58 | 72.57 | 71.24 | 71.69 | 570,956 | -0.26(-0.36%) |
Feb 09, 2023 | 73.10 | 73.69 | 71.80 | 71.95 | 600,634 | +0.01(+0.01%) |
Feb 08, 2023 | 74.33 | 75.05 | 71.83 | 71.94 | 965,044 | -2.92(-3.90%) |
Feb 07, 2023 | 74.41 | 75.84 | 74.07 | 74.86 | 604,059 | -0.22(-0.30%) |
Feb 06, 2023 | 75.25 | 76.97 | 73.57 | 75.08 | 990,534 | -2.96(-3.80%) |
Feb 03, 2023 | 77.96 | 79.58 | 77.31 | 78.04 | 661,000 | -0.91(-1.15%) |
Feb 02, 2023 | 78.74 | 80.36 | 78.40 | 78.95 | 818,368 | +0.25(+0.32%) |
Feb 01, 2023 | 77.02 | 79.45 | 76.87 | 78.70 | 490,967 | +1.48(+1.92%) |
Jan 31, 2023 | 76.45 | 77.24 | 75.54 | 77.22 | 730,739 | +1.25(+1.65%) |
Jan 30, 2023 | 74.99 | 76.48 | 74.96 | 75.97 | 556,122 | +0.65(+0.86%) |
Jan 27, 2023 | 74.87 | 75.40 | 74.54 | 75.32 | 672,684 | +0.68(+0.91%) |
Jan 26, 2023 | 73.90 | 75.16 | 73.26 | 74.64 | 1,044,908 | -0.87(-1.15%) |
Jan 25, 2023 | 74.67 | 75.91 | 74.22 | 75.51 | 533,611 | +0.18(+0.23%) |
Jan 24, 2023 | 77.03 | 77.46 | 74.53 | 75.34 | 774,743 | -2.02(-2.61%) |
Jan 23, 2023 | 75.40 | 77.54 | 75.32 | 77.36 | 669,847 | +1.99(+2.64%) |
Jan 20, 2023 | 73.37 | 75.70 | 72.91 | 75.37 | 433,711 | +1.97(+2.69%) |
Jan 19, 2023 | 73.84 | 74.53 | 73.14 | 73.39 | 592,069 | -1.07(-1.43%) |
Jan 18, 2023 | 76.30 | 77.01 | 74.43 | 74.46 | 556,809 | -1.51(-1.99%) |
Jan 17, 2023 | 77.06 | 77.71 | 75.93 | 75.97 | 737,381 | -1.62(-2.09%) |
Jan 13, 2023 | 76.79 | 77.76 | 76.75 | 77.59 | 318,694 | +0.85(+1.11%) |
Jan 12, 2023 | 77.42 | 77.42 | 75.81 | 76.74 | 463,823 | -0.44(-0.58%) |
Jan 11, 2023 | 76.11 | 77.21 | 75.67 | 77.18 | 792,760 | +1.59(+2.11%) |
Jan 10, 2023 | 76.17 | 77.09 | 74.64 | 75.59 | 544,372 | -1.05(-1.37%) |
Jan 09, 2023 | 73.23 | 76.80 | 72.03 | 76.63 | 936,500 | +3.44(+4.69%) |
Jan 06, 2023 | 73.17 | 74.04 | 72.54 | 73.20 | 512,763 | +0.57(+0.79%) |
Jan 05, 2023 | 71.73 | 72.78 | 71.06 | 72.62 | 620,880 | +0.18(+0.24%) |
Jan 04, 2023 | 69.70 | 72.87 | 69.70 | 72.45 | 578,208 | +3.17(+4.57%) |
Jan 03, 2023 | 69.64 | 70.28 | 68.70 | 69.28 | 703,498 | +0.18(+0.25%) |
Dec 30, 2022 | 69.36 | 69.98 | 68.72 | 69.10 | 470,738 | -0.70(-1.01%) |
Dec 29, 2022 | 69.09 | 70.10 | 68.90 | 69.81 | 556,732 | +1.15(+1.67%) |
Dec 28, 2022 | 69.96 | 70.53 | 67.76 | 68.66 | 700,136 | -1.31(-1.87%) |
Dec 27, 2022 | 68.12 | 70.00 | 67.67 | 69.97 | 811,467 | +2.02(+2.97%) |
Dec 23, 2022 | 66.62 | 67.95 | 66.14 | 67.95 | 397,965 | +1.21(+1.82%) |
Dec 22, 2022 | 65.08 | 66.73 | 64.97 | 66.73 | 605,557 | +1.06(+1.61%) |
Dec 21, 2022 | 65.29 | 66.68 | 64.66 | 65.68 | 567,326 | +1.32(+2.06%) |
Dec 20, 2022 | 64.24 | 65.21 | 63.58 | 64.35 | 828,892 | +0.02(+0.03%) |
Dec 19, 2022 | 64.20 | 64.79 | 63.63 | 64.33 | 658,212 | +0.14(+0.22%) |
Dec 16, 2022 | 63.94 | 64.92 | 63.62 | 64.20 | 838,554 | -0.64(-0.99%) |
Dec 15, 2022 | 64.64 | 65.46 | 64.19 | 64.83 | 681,384 | -0.99(-1.51%) |
Dec 14, 2022 | 66.88 | 67.44 | 65.33 | 65.83 | 487,919 | -1.02(-1.52%) |
Dec 13, 2022 | 69.46 | 69.76 | 66.43 | 66.84 | 849,738 | -0.71(-1.06%) |
Dec 12, 2022 | 66.66 | 67.83 | 66.08 | 67.56 | 571,877 | +1.07(+1.60%) |
Dec 09, 2022 | 66.39 | 67.87 | 65.90 | 66.49 | 414,591 | -0.56(-0.84%) |
Dec 08, 2022 | 66.63 | 67.76 | 66.48 | 67.06 | 440,244 | +0.56(+0.84%) |
Dec 07, 2022 | 65.81 | 67.47 | 65.61 | 66.50 | 419,214 | +0.53(+0.80%) |
Dec 06, 2022 | 66.97 | 67.52 | 65.28 | 65.97 | 624,344 | -1.03(-1.53%) |
Dec 05, 2022 | 66.76 | 67.28 | 65.58 | 67.00 | 752,740 | -0.74(-1.09%) |
Dec 02, 2022 | 67.04 | 68.37 | 66.68 | 67.74 | 480,500 | +0.06(+0.10%) |
Dec 01, 2022 | 67.78 | 68.78 | 67.38 | 67.68 | 520,133 | +0.03(+0.04%) |
Nov 30, 2022 | 67.86 | 67.87 | 65.74 | 67.65 | 708,133 | -0.08(-0.12%) |
Nov 29, 2022 | 67.77 | 68.69 | 67.37 | 67.73 | 575,682 | +0.13(+0.19%) |
Nov 28, 2022 | 68.10 | 69.11 | 67.53 | 67.60 | 544,772 | -1.29(-1.87%) |
Nov 25, 2022 | 68.70 | 69.66 | 68.70 | 68.89 | 246,574 | -0.16(-0.23%) |
Nov 23, 2022 | 69.02 | 69.69 | 68.37 | 69.05 | 374,988 | -0.13(-0.19%) |
Nov 22, 2022 | 68.23 | 69.21 | 67.93 | 69.18 | 647,579 | +1.72(+2.56%) |
Nov 21, 2022 | 67.88 | 68.92 | 65.96 | 67.45 | 915,879 | -1.20(-1.75%) |
Nov 18, 2022 | 67.18 | 69.05 | 66.82 | 68.65 | 1,212,799 | +3.40(+5.21%) |
Nov 17, 2022 | 63.45 | 65.26 | 62.78 | 65.25 | 1,092,906 | +0.50(+0.78%) |
Nov 16, 2022 | 66.47 | 67.14 | 64.63 | 64.75 | 812,233 | -3.15(-4.63%) |
Nov 15, 2022 | 66.06 | 67.92 | 65.49 | 67.89 | 764,663 | +3.32(+5.14%) |
Nov 14, 2022 | 66.43 | 66.93 | 64.56 | 64.57 | 676,943 | -2.54(-3.78%) |
Nov 11, 2022 | 64.70 | 67.37 | 64.51 | 67.11 | 739,751 | +3.03(+4.72%) |
Nov 10, 2022 | 60.67 | 64.11 | 60.48 | 64.09 | 722,281 | +5.37(+9.15%) |
Nov 09, 2022 | 60.12 | 60.30 | 58.32 | 58.71 | 697,408 | -2.20(-3.61%) |
Nov 08, 2022 | 61.43 | 62.08 | 60.01 | 60.91 | 549,155 | +0.35(+0.58%) |
Nov 07, 2022 | 60.04 | 60.68 | 59.59 | 60.57 | 820,759 | +0.83(+1.38%) |
Nov 04, 2022 | 60.17 | 61.07 | 58.75 | 59.74 | 853,481 | +1.03(+1.75%) |
Nov 03, 2022 | 59.36 | 60.54 | 58.24 | 58.71 | 1,026,536 | -0.99(-1.66%) |
Nov 02, 2022 | 60.82 | 59.70 | 59.70 | 940,531 | -1.67(-2.72%) | |
Nov 01, 2022 | 62.91 | 63.43 | 60.69 | 61.37 | 1,145,113 | -0.86(-1.38%) |
Oct 31, 2022 | 63.57 | 64.00 | 61.95 | 62.23 | 1,364,629 | -1.78(-2.78%) |
Oct 28, 2022 | 60.12 | 65.12 | 59.60 | 64.01 | 2,872,727 | -3.44(-5.10%) |
Oct 27, 2022 | 68.45 | 69.20 | 67.22 | 67.45 | 1,151,457 | -0.65(-0.96%) |
Oct 26, 2022 | 68.21 | 69.90 | 67.51 | 68.10 | 637,155 | -0.29(-0.43%) |
Oct 25, 2022 | 66.72 | 68.74 | 66.72 | 68.40 | 504,547 | +1.68(+2.52%) |
Oct 24, 2022 | 67.98 | 68.52 | 66.22 | 66.72 | 557,365 | -1.09(-1.61%) |
Oct 21, 2022 | 65.45 | 67.91 | 65.30 | 67.81 | 497,532 | +2.41(+3.69%) |
Oct 20, 2022 | 66.95 | 68.05 | 65.10 | 65.40 | 392,935 | -1.12(-1.68%) |
Oct 19, 2022 | 66.94 | 67.08 | 65.49 | 66.52 | 473,336 | -0.98(-1.45%) |
Oct 18, 2022 | 68.27 | 69.12 | 66.94 | 67.50 | 622,750 | +0.61(+0.92%) |
Oct 17, 2022 | 66.99 | 67.55 | 66.31 | 66.88 | 754,460 | +0.86(+1.31%) |
Oct 14, 2022 | 66.87 | 67.53 | 65.42 | 66.02 | 693,166 | -0.37(-0.55%) |
Oct 13, 2022 | 63.74 | 67.29 | 62.78 | 66.39 | 443,693 | +1.34(+2.06%) |
Oct 12, 2022 | 65.42 | 65.85 | 64.72 | 65.05 | 542,264 | -0.30(-0.46%) |
Oct 11, 2022 | 65.43 | 67.53 | 65.10 | 65.35 | 808,721 | -0.12(-0.18%) |
Oct 10, 2022 | 66.52 | 66.90 | 64.46 | 65.47 | 510,010 | -0.65(-0.98%) |
Oct 07, 2022 | 67.00 | 67.21 | 65.65 | 66.12 | 667,476 | -1.76(-2.59%) |
Oct 06, 2022 | 67.65 | 68.89 | 67.46 | 67.88 | 633,076 | -0.10(-0.15%) |
Oct 05, 2022 | 65.87 | 68.46 | 65.34 | 67.98 | 728,331 | +1.22(+1.83%) |
Oct 04, 2022 | 64.69 | 66.78 | 64.39 | 66.76 | 763,148 | +3.66(+5.80%) |
Oct 03, 2022 | 60.94 | 63.36 | 60.19 | 63.11 | 712,187 | +3.02(+5.02%) |
Sep 30, 2022 | 59.46 | 60.96 | 57.45 | 60.09 | 932,805 | -0.24(-0.40%) |
Sep 29, 2022 | 62.13 | 62.15 | 59.86 | 60.33 | 943,947 | -2.58(-4.10%) |
Sep 28, 2022 | 62.07 | 63.36 | 61.92 | 62.90 | 779,321 | +1.20(+1.95%) |
Sep 27, 2022 | 62.77 | 63.11 | 60.79 | 61.70 | 759,707 | -0.29(-0.47%) |
Sep 26, 2022 | 62.65 | 63.59 | 61.67 | 62.00 | 490,648 | -1.04(-1.64%) |
Sep 23, 2022 | 62.36 | 63.09 | 61.78 | 63.03 | 920,164 | -0.30(-0.48%) |
Sep 22, 2022 | 62.99 | 63.93 | 62.41 | 63.33 | 744,866 | +0.21(+0.33%) |
Sep 21, 2022 | 64.41 | 65.59 | 63.09 | 63.12 | 489,258 | -0.94(-1.46%) |
Sep 20, 2022 | 65.96 | 65.96 | 63.04 | 64.06 | 875,217 | -2.37(-3.57%) |
Sep 19, 2022 | 64.98 | 66.61 | 64.88 | 66.43 | 502,490 | +0.80(+1.22%) |
Sep 16, 2022 | 65.33 | 67.37 | 65.27 | 65.64 | 1,132,369 | -0.61(-0.93%) |
Sep 15, 2022 | 67.23 | 68.40 | 65.61 | 66.25 | 520,208 | -1.03(-1.53%) |
Sep 14, 2022 | 68.73 | 68.73 | 66.82 | 67.28 | 667,853 | -1.23(-1.79%) |
Sep 13, 2022 | 70.27 | 70.93 | 68.37 | 68.51 | 722,224 | -3.59(-4.99%) |
Sep 12, 2022 | 70.94 | 72.52 | 70.94 | 72.10 | 893,269 | +1.71(+2.44%) |
Sep 09, 2022 | 69.38 | 70.61 | 68.54 | 70.39 | 777,700 | +2.05(+3.01%) |
Sep 08, 2022 | 67.41 | 68.35 | 66.26 | 68.33 | 752,081 | +0.16(+0.24%) |
Sep 07, 2022 | 65.67 | 68.17 | 65.53 | 68.17 | 778,263 | +2.50(+3.81%) |
Sep 06, 2022 | 66.84 | 67.13 | 64.56 | 65.66 | 872,456 | -1.04(-1.55%) |
Sep 02, 2022 | 67.89 | 68.47 | 66.24 | 66.70 | 581,602 | -0.70(-1.03%) |
Sep 01, 2022 | 66.94 | 67.54 | 65.90 | 67.40 | 686,641 | +0.37(+0.55%) |
Aug 31, 2022 | 68.74 | 69.52 | 66.44 | 67.03 | 883,043 | -1.80(-2.61%) |
Aug 30, 2022 | 69.35 | 69.90 | 67.94 | 68.83 | 617,376 | +0.06(+0.09%) |
Aug 29, 2022 | 69.22 | 69.68 | 68.37 | 68.76 | 528,412 | -1.07(-1.53%) |
Aug 26, 2022 | 73.34 | 73.67 | 69.80 | 69.83 | 589,662 | -3.15(-4.32%) |
Aug 25, 2022 | 71.31 | 73.04 | 71.31 | 72.98 | 383,337 | +1.54(+2.16%) |
Aug 24, 2022 | 71.43 | 72.04 | 70.43 | 71.44 | 498,541 | -0.14(-0.19%) |
Aug 23, 2022 | 71.88 | 72.87 | 71.55 | 71.58 | 407,416 | -0.17(-0.24%) |
Aug 22, 2022 | 73.57 | 73.60 | 71.59 | 71.75 | 486,419 | -2.49(-3.35%) |
Aug 19, 2022 | 75.02 | 75.61 | 73.80 | 74.24 | 497,255 | -1.75(-2.31%) |
Aug 18, 2022 | 75.74 | 76.10 | 74.99 | 75.99 | 393,889 | -0.24(-0.31%) |
Aug 17, 2022 | 76.70 | 77.14 | 75.66 | 76.22 | 412,898 | -1.25(-1.62%) |
Aug 16, 2022 | 75.13 | 78.61 | 75.13 | 77.48 | 616,176 | +2.31(+3.08%) |
Aug 15, 2022 | 75.65 | 76.48 | 74.19 | 75.16 | 503,311 | -0.98(-1.29%) |
Aug 12, 2022 | 75.78 | 76.24 | 74.77 | 76.14 | 509,353 | +0.74(+0.99%) |
Aug 11, 2022 | 74.78 | 76.31 | 74.53 | 75.40 | 407,342 | +1.53(+2.08%) |
Aug 10, 2022 | 73.43 | 74.84 | 73.18 | 73.86 | 531,562 | +2.10(+2.92%) |
Aug 09, 2022 | 74.11 | 74.11 | 71.12 | 71.77 | 873,250 | -2.79(-3.74%) |
Aug 08, 2022 | 74.88 | 76.64 | 74.53 | 74.55 | 644,627 | +0.37(+0.50%) |
Aug 05, 2022 | 73.55 | 74.84 | 73.35 | 74.18 | 533,847 | -0.09(-0.12%) |
Aug 04, 2022 | 74.39 | 75.10 | 74.02 | 74.27 | 558,833 | -0.06(-0.09%) |
Aug 03, 2022 | 74.75 | 75.15 | 73.49 | 74.34 | 878,640 | +0.50(+0.68%) |
Aug 02, 2022 | 75.03 | 75.13 | 73.68 | 73.84 | 1,075,458 | -1.72(-2.28%) |
Aug 01, 2022 | 73.66 | 76.04 | 72.99 | 75.56 | 1,057,233 | +1.61(+2.17%) |
Jul 29, 2022 | 73.31 | 74.75 | 71.46 | 73.96 | 1,826,708 | +0.13(+0.17%) |
Jul 28, 2022 | 69.82 | 73.89 | 69.07 | 73.83 | 1,675,265 | +4.13(+5.93%) |
Jul 27, 2022 | 67.41 | 69.93 | 67.18 | 69.70 | 1,014,625 | +2.41(+3.59%) |
Jul 26, 2022 | 68.30 | 69.82 | 66.72 | 67.28 | 1,181,910 | -4.35(-6.07%) |
Jul 25, 2022 | 73.14 | 73.14 | 71.38 | 71.63 | 1,167,514 | -1.21(-1.66%) |
Jul 22, 2022 | 74.31 | 75.33 | 72.83 | 72.84 | 861,794 | -1.80(-2.41%) |
Jul 21, 2022 | 73.67 | 74.73 | 72.68 | 74.64 | 627,009 | +0.78(+1.06%) |
Jul 20, 2022 | 75.26 | 75.35 | 73.00 | 73.86 | 938,702 | -1.31(-1.74%) |
Jul 19, 2022 | 72.08 | 75.80 | 71.99 | 75.16 | 1,166,214 | +3.96(+5.56%) |
Jul 18, 2022 | 71.34 | 72.62 | 71.10 | 71.21 | 798,678 | +0.34(+0.49%) |
Jul 15, 2022 | 69.57 | 71.02 | 69.30 | 70.86 | 623,127 | +1.52(+2.19%) |
Jul 14, 2022 | 68.82 | 69.79 | 68.26 | 69.34 | 716,697 | -0.45(-0.65%) |
Jul 13, 2022 | 68.16 | 71.12 | 67.72 | 69.80 | 1,333,597 | +0.24(+0.34%) |
Jul 12, 2022 | 68.67 | 71.01 | 68.67 | 69.56 | 951,419 | +0.54(+0.79%) |
Jul 11, 2022 | 67.34 | 69.62 | 67.22 | 69.02 | 990,951 | +1.27(+1.88%) |
Jul 08, 2022 | 67.27 | 68.33 | 66.72 | 67.75 | 544,342 | +0.47(+0.70%) |
Jul 07, 2022 | 66.06 | 67.40 | 65.70 | 67.28 | 486,225 | +1.62(+2.47%) |
Jul 06, 2022 | 66.26 | 67.18 | 65.04 | 65.65 | 660,890 | -0.51(-0.77%) |
Jul 05, 2022 | 63.57 | 66.17 | 63.57 | 66.16 | 892,349 | +1.90(+2.95%) |
Jul 01, 2022 | 63.96 | 64.72 | 62.49 | 64.26 | 560,773 | +0.29(+0.45%) |
Jun 30, 2022 | 63.69 | 64.27 | 62.52 | 63.97 | 797,755 | -0.46(-0.72%) |
Jun 29, 2022 | 64.70 | 64.70 | 63.43 | 64.43 | 874,230 | -0.25(-0.38%) |
Jun 28, 2022 | 67.13 | 67.33 | 64.64 | 64.68 | 938,161 | -2.23(-3.34%) |
Jun 27, 2022 | 67.77 | 67.91 | 66.11 | 66.91 | 951,995 | -0.92(-1.35%) |
Jun 24, 2022 | 65.80 | 69.47 | 65.61 | 67.83 | 1,280,885 | +2.43(+3.72%) |
Jun 23, 2022 | 64.39 | 65.64 | 64.31 | 65.40 | 681,249 | +1.59(+2.49%) |
Jun 22, 2022 | 63.64 | 64.44 | 63.34 | 63.81 | 845,436 | -0.46(-0.72%) |
Jun 21, 2022 | 64.96 | 64.96 | 63.36 | 64.27 | 772,609 | +0.94(+1.49%) |
Jun 17, 2022 | 62.72 | 63.84 | 61.81 | 63.33 | 1,582,989 | +1.22(+1.96%) |
Jun 16, 2022 | 63.37 | 63.80 | 61.61 | 62.11 | 1,109,316 | -2.97(-4.56%) |
Jun 15, 2022 | 64.22 | 66.05 | 64.11 | 65.08 | 885,792 | +0.91(+1.41%) |
Jun 14, 2022 | 64.80 | 65.68 | 63.44 | 64.17 | 820,486 | -0.46(-0.72%) |
Jun 13, 2022 | 64.03 | 64.79 | 62.67 | 64.63 | 1,225,165 | -0.98(-1.49%) |
Jun 10, 2022 | 66.94 | 67.36 | 65.35 | 65.61 | 715,257 | -2.43(-3.57%) |
Jun 09, 2022 | 69.63 | 70.04 | 67.47 | 68.05 | 1,196,010 | -1.60(-2.29%) |
Jun 08, 2022 | 68.29 | 70.16 | 67.23 | 69.64 | 986,563 | -0.12(-0.17%) |
Jun 07, 2022 | 70.64 | 71.60 | 69.62 | 69.76 | 1,103,780 | -1.62(-2.28%) |
Jun 06, 2022 | 71.46 | 71.82 | 70.50 | 71.39 | 760,333 | -0.05(-0.08%) |
Jun 03, 2022 | 70.75 | 72.10 | 70.32 | 71.44 | 828,308 | +0.15(+0.22%) |
Jun 02, 2022 | 69.89 | 71.29 | 69.36 | 71.29 | 742,986 | +1.85(+2.67%) |
Jun 01, 2022 | 70.90 | 71.45 | 68.87 | 69.44 | 753,394 | -0.50(-0.71%) |
May 31, 2022 | 69.73 | 70.59 | 68.69 | 69.93 | 773,711 | -0.17(-0.25%) |
May 27, 2022 | 69.57 | 70.88 | 69.38 | 70.11 | 635,249 | +0.05(+0.06%) |
May 26, 2022 | 68.37 | 70.92 | 68.37 | 70.06 | 736,509 | +2.64(+3.92%) |
May 25, 2022 | 64.92 | 68.77 | 64.77 | 67.42 | 874,117 | +2.43(+3.73%) |
May 24, 2022 | 66.60 | 66.75 | 64.15 | 64.99 | 1,559,174 | -2.76(-4.07%) |
May 23, 2022 | 65.79 | 69.16 | 65.54 | 67.75 | 1,209,694 | -0.07(-0.11%) |
May 20, 2022 | 71.46 | 71.59 | 65.78 | 67.82 | 1,174,029 | -2.75(-3.90%) |
May 19, 2022 | 70.08 | 71.61 | 69.61 | 70.57 | 1,066,469 | -0.56(-0.78%) |
May 18, 2022 | 72.86 | 73.06 | 67.70 | 71.13 | 1,301,024 | -4.63(-6.11%) |
May 17, 2022 | 75.70 | 76.38 | 74.45 | 75.76 | 426,209 | +1.30(+1.75%) |
May 16, 2022 | 74.59 | 74.66 | 72.81 | 74.46 | 532,455 | +0.09(+0.12%) |
May 13, 2022 | 74.52 | 75.30 | 73.68 | 74.37 | 503,571 | +0.45(+0.61%) |
May 12, 2022 | 70.28 | 73.97 | 70.27 | 73.92 | 810,938 | +3.43(+4.87%) |
May 11, 2022 | 70.92 | 71.80 | 70.19 | 70.48 | 743,687 | -0.57(-0.80%) |
May 10, 2022 | 73.57 | 74.53 | 69.65 | 71.05 | 726,801 | -1.80(-2.47%) |
May 09, 2022 | 71.34 | 74.58 | 71.05 | 72.85 | 865,470 | +0.67(+0.92%) |
May 06, 2022 | 72.18 | 72.88 | 70.60 | 72.18 | 1,019,502 | -0.64(-0.88%) |
May 05, 2022 | 76.42 | 76.42 | 72.03 | 72.82 | 744,457 | -4.42(-5.73%) |
May 04, 2022 | 76.22 | 77.32 | 73.83 | 77.24 | 459,654 | +1.20(+1.57%) |
May 03, 2022 | 76.42 | 77.13 | 75.10 | 76.05 | 865,351 | -0.60(-0.79%) |
May 02, 2022 | 75.42 | 76.77 | 74.03 | 76.65 | 870,841 | +0.93(+1.22%) |
Apr 29, 2022 | 79.55 | 81.85 | 75.63 | 75.72 | 1,075,285 | -4.00(-5.02%) |
Apr 28, 2022 | 77.85 | 80.39 | 77.09 | 79.72 | 1,238,070 | +2.56(+3.32%) |
Apr 27, 2022 | 75.06 | 78.47 | 75.06 | 77.16 | 1,165,070 | -0.67(-0.85%) |
Apr 26, 2022 | 79.72 | 80.81 | 77.80 | 77.83 | 657,800 | -2.82(-3.50%) |
Apr 25, 2022 | 80.28 | 80.76 | 78.00 | 80.65 | 758,519 | -0.23(-0.29%) |
Apr 22, 2022 | 82.75 | 82.75 | 80.67 | 80.88 | 639,816 | -2.62(-3.14%) |
Apr 21, 2022 | 85.15 | 85.33 | 82.98 | 83.51 | 392,415 | -0.70(-0.83%) |
Apr 20, 2022 | 82.70 | 84.44 | 82.36 | 84.21 | 384,617 | +1.96(+2.38%) |
Apr 19, 2022 | 80.36 | 82.70 | 80.24 | 82.25 | 352,608 | +2.33(+2.91%) |
Apr 18, 2022 | 80.42 | 81.43 | 79.43 | 79.92 | 441,393 | -0.71(-0.88%) |
Apr 14, 2022 | 80.08 | 81.42 | 79.91 | 80.63 | 377,209 | +0.68(+0.85%) |
Apr 13, 2022 | 78.92 | 80.84 | 78.75 | 79.95 | 484,816 | +0.76(+0.96%) |
Apr 12, 2022 | 79.32 | 81.07 | 78.76 | 79.19 | 498,023 | +0.60(+0.77%) |
Apr 11, 2022 | 79.24 | 81.33 | 78.36 | 78.58 | 625,670 | -1.18(-1.48%) |
Apr 08, 2022 | 79.06 | 80.49 | 77.64 | 79.76 | 624,158 | +0.66(+0.83%) |
Apr 07, 2022 | 77.82 | 79.57 | 75.89 | 79.10 | 1,086,179 | +1.24(+1.59%) |
Apr 06, 2022 | 79.08 | 79.20 | 76.70 | 77.86 | 794,577 | -2.08(-2.60%) |
Apr 05, 2022 | 80.18 | 81.43 | 79.66 | 79.94 | 633,679 | -1.38(-1.69%) |
Apr 04, 2022 | 79.78 | 81.84 | 78.92 | 81.32 | 745,787 | +1.12(+1.40%) |
Apr 01, 2022 | 82.99 | 83.44 | 80.10 | 80.19 | 747,889 | -2.50(-3.02%) |
Mar 31, 2022 | 85.03 | 85.33 | 82.61 | 82.69 | 458,461 | -2.89(-3.37%) |
Mar 30, 2022 | 86.38 | 87.66 | 84.68 | 85.58 | 581,682 | -1.11(-1.28%) |
Mar 29, 2022 | 84.88 | 87.81 | 84.88 | 86.68 | 562,428 | +2.62(+3.12%) |
Mar 28, 2022 | 84.28 | 84.28 | 82.96 | 84.06 | 835,878 | -1.01(-1.18%) |
Mar 25, 2022 | 85.06 | 85.95 | 84.53 | 85.06 | 320,445 | +0.63(+0.75%) |
Mar 24, 2022 | 84.26 | 85.01 | 83.58 | 84.44 | 451,049 | +0.71(+0.85%) |
Mar 23, 2022 | 84.73 | 85.97 | 83.46 | 83.73 | 407,893 | -1.98(-2.31%) |
Mar 22, 2022 | 86.22 | 86.50 | 84.84 | 85.70 | 377,934 | +0.22(+0.25%) |
Mar 21, 2022 | 87.18 | 87.19 | 84.76 | 85.49 | 407,607 | -1.47(-1.70%) |
Mar 18, 2022 | 85.84 | 87.10 | 85.25 | 86.96 | 510,919 | +0.57(+0.66%) |
Mar 17, 2022 | 83.82 | 86.42 | 83.77 | 86.39 | 581,981 | +2.04(+2.42%) |
Mar 16, 2022 | 84.35 | 86.55 | 82.90 | 84.35 | 465,776 | +0.76(+0.90%) |
Mar 15, 2022 | 82.40 | 84.35 | 82.40 | 83.60 | 446,805 | +1.43(+1.74%) |
Mar 14, 2022 | 84.19 | 85.14 | 81.74 | 82.17 | 442,321 | -1.40(-1.68%) |
Mar 11, 2022 | 86.84 | 87.13 | 83.18 | 83.57 | 449,032 | -2.26(-2.63%) |
Mar 10, 2022 | 84.38 | 86.22 | 84.24 | 85.83 | 414,026 | +0.53(+0.62%) |
Mar 09, 2022 | 84.04 | 85.57 | 83.68 | 85.30 | 392,194 | +3.56(+4.35%) |
Mar 08, 2022 | 82.33 | 84.51 | 81.61 | 81.74 | 647,643 | -0.58(-0.71%) |
Mar 07, 2022 | 86.06 | 86.06 | 81.80 | 82.32 | 708,453 | -2.40(-2.83%) |
Mar 04, 2022 | 85.73 | 85.80 | 83.76 | 84.72 | 1,241,670 | -1.73(-2.00%) |
Mar 03, 2022 | 88.59 | 88.71 | 85.73 | 86.45 | 588,014 | -2.04(-2.31%) |
Mar 02, 2022 | 86.97 | 89.24 | 86.33 | 88.50 | 665,941 | +1.94(+2.24%) |