Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 74.33 | 76.20 | 74.23 | 74.98 | 778,688 | +0.53(+0.71%) |
Feb 27, 2023 | 74.63 | 74.77 | 73.67 | 74.45 | 182,718 | +0.33(+0.45%) |
Feb 24, 2023 | 73.15 | 74.51 | 73.15 | 74.12 | 191,605 | +0.32(+0.43%) |
Feb 23, 2023 | 73.89 | 74.53 | 72.76 | 73.80 | 203,133 | +0.12(+0.16%) |
Feb 22, 2023 | 73.52 | 74.27 | 73.23 | 73.68 | 192,291 | +0.03(+0.04%) |
Feb 21, 2023 | 75.47 | 75.68 | 73.09 | 73.65 | 188,059 | -2.59(-3.40%) |
Feb 17, 2023 | 75.02 | 76.26 | 74.01 | 76.24 | 356,617 | +1.64(+2.20%) |
Feb 16, 2023 | 69.94 | 74.90 | 69.94 | 74.60 | 407,821 | +2.67(+3.71%) |
Feb 15, 2023 | 71.18 | 72.84 | 70.47 | 71.93 | 168,240 | +0.09(+0.13%) |
Feb 14, 2023 | 71.84 | 72.49 | 71.22 | 71.84 | 190,686 | -0.29(-0.40%) |
Feb 13, 2023 | 70.33 | 72.26 | 70.05 | 72.13 | 298,170 | +1.70(+2.41%) |
Feb 10, 2023 | 70.08 | 71.16 | 69.79 | 70.43 | 196,706 | -0.41(-0.58%) |
Feb 09, 2023 | 73.26 | 73.50 | 70.59 | 70.84 | 194,733 | -1.84(-2.53%) |
Feb 08, 2023 | 73.55 | 73.62 | 72.25 | 72.68 | 188,787 | -0.87(-1.18%) |
Feb 07, 2023 | 73.28 | 74.12 | 72.58 | 73.55 | 207,187 | -0.07(-0.10%) |
Feb 06, 2023 | 73.71 | 73.99 | 72.93 | 73.62 | 154,746 | +0.12(+0.16%) |
Feb 03, 2023 | 73.63 | 75.17 | 72.95 | 73.50 | 610,118 | -0.49(-0.66%) |
Feb 02, 2023 | 69.27 | 73.99 | 69.03 | 73.99 | 1,249,281 | +5.04(+7.31%) |
Feb 01, 2023 | 67.50 | 69.44 | 67.00 | 68.95 | 2,323,105 | +3.14(+4.77%) |
Jan 31, 2023 | 65.47 | 67.83 | 63.00 | 65.81 | 2,624,765 | -4.93(-6.97%) |
Jan 30, 2023 | 70.26 | 71.36 | 70.05 | 70.74 | 136,917 | -0.25(-0.35%) |
Jan 27, 2023 | 71.82 | 72.30 | 70.90 | 70.99 | 79,605 | -0.85(-1.18%) |
Jan 26, 2023 | 71.78 | 71.86 | 71.10 | 71.84 | 91,788 | +0.45(+0.63%) |
Jan 25, 2023 | 72.46 | 72.46 | 71.04 | 71.39 | 105,919 | -1.88(-2.57%) |
Jan 24, 2023 | 74.84 | 74.87 | 73.03 | 73.27 | 77,530 | -1.17(-1.57%) |
Jan 23, 2023 | 74.21 | 75.39 | 73.94 | 74.44 | 87,468 | +0.23(+0.31%) |
Jan 20, 2023 | 73.86 | 74.24 | 72.97 | 74.21 | 92,813 | +0.95(+1.30%) |
Jan 19, 2023 | 72.01 | 73.53 | 71.54 | 73.26 | 69,087 | +0.84(+1.16%) |
Jan 18, 2023 | 72.71 | 73.77 | 71.84 | 72.42 | 89,680 | -0.41(-0.56%) |
Jan 17, 2023 | 72.96 | 73.75 | 72.27 | 72.83 | 113,434 | -0.76(-1.03%) |
Jan 13, 2023 | 71.95 | 73.74 | 71.58 | 73.59 | 75,901 | +1.32(+1.83%) |
Jan 12, 2023 | 72.72 | 72.72 | 70.95 | 72.27 | 114,514 | +0.02(+0.03%) |
Jan 11, 2023 | 70.40 | 72.61 | 70.40 | 72.25 | 206,082 | +1.86(+2.64%) |
Jan 10, 2023 | 69.39 | 71.22 | 69.39 | 70.39 | 124,347 | +0.84(+1.21%) |
Jan 09, 2023 | 69.53 | 69.80 | 68.47 | 69.55 | 152,672 | +0.58(+0.84%) |
Jan 06, 2023 | 69.41 | 69.41 | 68.10 | 68.97 | 157,540 | +0.64(+0.94%) |
Jan 05, 2023 | 68.01 | 68.80 | 67.30 | 68.33 | 117,066 | +0.42(+0.62%) |
Jan 04, 2023 | 69.48 | 69.99 | 67.58 | 67.91 | 175,036 | -0.56(-0.82%) |
Jan 03, 2023 | 69.18 | 70.18 | 68.19 | 68.47 | 281,968 | +0.01(+0.01%) |
Dec 30, 2022 | 68.22 | 68.85 | 68.19 | 68.46 | 121,319 | -0.54(-0.78%) |
Dec 29, 2022 | 67.20 | 69.16 | 66.81 | 69.00 | 110,751 | +2.64(+3.98%) |
Dec 28, 2022 | 68.33 | 68.44 | 66.34 | 66.36 | 156,526 | -1.80(-2.64%) |
Dec 27, 2022 | 67.84 | 68.46 | 66.91 | 68.16 | 111,671 | +0.26(+0.38%) |
Dec 23, 2022 | 67.89 | 68.40 | 67.41 | 67.90 | 69,370 | -0.19(-0.28%) |
Dec 22, 2022 | 67.83 | 68.25 | 66.27 | 68.09 | 150,929 | -0.53(-0.77%) |
Dec 21, 2022 | 67.77 | 69.42 | 67.07 | 68.62 | 248,667 | +0.93(+1.37%) |
Dec 20, 2022 | 67.45 | 68.21 | 66.31 | 67.69 | 245,180 | +0.05(+0.07%) |
Dec 19, 2022 | 63.68 | 67.85 | 63.68 | 67.64 | 508,441 | +4.84(+7.71%) |
Dec 16, 2022 | 66.01 | 66.33 | 61.85 | 62.80 | 530,433 | -4.37(-6.51%) |
Dec 15, 2022 | 69.11 | 69.44 | 67.05 | 67.17 | 130,062 | -3.25(-4.62%) |
Dec 14, 2022 | 70.99 | 71.91 | 69.88 | 70.42 | 234,433 | -0.49(-0.69%) |
Dec 13, 2022 | 71.56 | 73.10 | 70.64 | 70.91 | 234,560 | +1.19(+1.71%) |
Dec 12, 2022 | 72.74 | 72.77 | 69.70 | 69.72 | 233,091 | -2.89(-3.98%) |
Dec 09, 2022 | 72.33 | 73.26 | 72.07 | 72.61 | 199,604 | -0.12(-0.16%) |
Dec 08, 2022 | 71.91 | 72.95 | 71.77 | 72.73 | 234,939 | +0.88(+1.22%) |
Dec 07, 2022 | 71.70 | 72.40 | 71.33 | 71.85 | 224,878 | +0.19(+0.27%) |
Dec 06, 2022 | 72.06 | 72.21 | 71.47 | 71.66 | 275,483 | -0.61(-0.84%) |
Dec 05, 2022 | 72.25 | 72.85 | 71.57 | 72.27 | 131,023 | -0.95(-1.30%) |
Dec 02, 2022 | 72.54 | 73.93 | 71.52 | 73.22 | 123,592 | -0.87(-1.17%) |
Dec 01, 2022 | 74.21 | 75.08 | 73.35 | 74.09 | 91,312 | -0.23(-0.31%) |
Nov 30, 2022 | 71.33 | 74.33 | 70.56 | 74.32 | 231,657 | +3.02(+4.24%) |
Nov 29, 2022 | 70.82 | 71.53 | 70.52 | 71.30 | 115,875 | +0.24(+0.34%) |
Nov 28, 2022 | 71.33 | 71.74 | 70.54 | 71.06 | 278,070 | -0.96(-1.33%) |
Nov 25, 2022 | 71.64 | 72.45 | 71.28 | 72.02 | 85,802 | +0.59(+0.83%) |
Nov 23, 2022 | 72.37 | 72.90 | 71.36 | 71.43 | 212,811 | -1.09(-1.50%) |
Nov 22, 2022 | 71.22 | 73.00 | 70.22 | 72.52 | 203,701 | +1.14(+1.60%) |
Nov 21, 2022 | 71.30 | 72.88 | 71.00 | 71.38 | 139,018 | -0.40(-0.56%) |
Nov 18, 2022 | 72.81 | 72.81 | 71.37 | 71.78 | 134,045 | +0.61(+0.86%) |
Nov 17, 2022 | 70.69 | 71.37 | 69.93 | 71.17 | 207,676 | -0.75(-1.04%) |
Nov 16, 2022 | 72.25 | 72.31 | 71.73 | 71.92 | 210,391 | -0.33(-0.46%) |
Nov 15, 2022 | 71.43 | 72.93 | 71.34 | 72.25 | 228,173 | +1.68(+2.38%) |
Nov 14, 2022 | 71.12 | 71.51 | 70.01 | 70.57 | 161,902 | -0.98(-1.37%) |
Nov 11, 2022 | 69.59 | 72.00 | 69.59 | 71.55 | 151,929 | +1.70(+2.43%) |
Nov 10, 2022 | 67.06 | 69.95 | 66.69 | 69.85 | 263,759 | +5.42(+8.41%) |
Nov 09, 2022 | 64.71 | 64.99 | 63.84 | 64.43 | 131,458 | -0.57(-0.88%) |
Nov 08, 2022 | 64.98 | 65.42 | 63.59 | 65.00 | 191,363 | +0.42(+0.65%) |
Nov 07, 2022 | 64.56 | 64.73 | 63.33 | 64.58 | 107,424 | +0.58(+0.91%) |
Nov 04, 2022 | 63.29 | 64.21 | 62.25 | 64.00 | 143,794 | +1.74(+2.79%) |
Nov 03, 2022 | 61.37 | 62.45 | 60.76 | 62.26 | 100,223 | +0.06(+0.10%) |
Nov 02, 2022 | 64.06 | 65.34 | 62.06 | 62.20 | 350,152 | -1.68(-2.63%) |
Nov 01, 2022 | 62.79 | 64.08 | 62.04 | 63.88 | 320,196 | +1.55(+2.49%) |
Oct 31, 2022 | 62.23 | 62.89 | 61.74 | 62.33 | 205,354 | -0.21(-0.34%) |
Oct 28, 2022 | 61.51 | 62.97 | 60.62 | 62.54 | 207,840 | +1.25(+2.04%) |
Oct 27, 2022 | 60.18 | 62.08 | 59.08 | 61.29 | 204,048 | +1.26(+2.10%) |
Oct 26, 2022 | 59.18 | 61.07 | 59.18 | 60.03 | 189,603 | +1.61(+2.76%) |
Oct 25, 2022 | 56.39 | 58.63 | 56.39 | 58.42 | 203,845 | +2.15(+3.82%) |
Oct 24, 2022 | 56.34 | 56.55 | 55.67 | 56.27 | 184,894 | +0.57(+1.02%) |
Oct 21, 2022 | 55.83 | 56.18 | 55.22 | 55.70 | 192,437 | +0.22(+0.40%) |
Oct 20, 2022 | 55.99 | 57.08 | 55.27 | 55.48 | 254,931 | -0.52(-0.93%) |
Oct 19, 2022 | 56.11 | 57.06 | 55.24 | 56.00 | 173,084 | -0.72(-1.27%) |
Oct 18, 2022 | 57.65 | 58.70 | 56.43 | 56.72 | 247,767 | +0.50(+0.89%) |
Oct 17, 2022 | 55.08 | 56.43 | 55.08 | 56.22 | 321,416 | +2.14(+3.96%) |
Oct 14, 2022 | 54.58 | 55.00 | 53.72 | 54.08 | 234,847 | -0.03(-0.06%) |
Oct 13, 2022 | 51.47 | 54.59 | 51.23 | 54.11 | 220,553 | +1.79(+3.42%) |
Oct 12, 2022 | 51.87 | 52.92 | 51.40 | 52.32 | 288,801 | +0.34(+0.65%) |
Oct 11, 2022 | 51.05 | 52.04 | 50.27 | 51.98 | 350,766 | +0.87(+1.70%) |
Oct 10, 2022 | 51.57 | 51.77 | 50.05 | 51.11 | 324,478 | -0.23(-0.45%) |
Oct 07, 2022 | 54.63 | 54.63 | 50.08 | 51.34 | 994,188 | -3.94(-7.13%) |
Oct 06, 2022 | 63.96 | 64.00 | 55.03 | 55.28 | 1,153,475 | -11.01(-16.61%) |
Oct 05, 2022 | 65.05 | 66.39 | 64.76 | 66.29 | 125,914 | +0.45(+0.68%) |
Oct 04, 2022 | 64.62 | 66.52 | 64.62 | 65.84 | 113,450 | +2.19(+3.44%) |
Oct 03, 2022 | 63.15 | 64.20 | 62.02 | 63.65 | 163,293 | +1.42(+2.28%) |
Sep 30, 2022 | 62.98 | 64.55 | 62.10 | 62.23 | 213,065 | -0.64(-1.02%) |
Sep 29, 2022 | 62.56 | 63.02 | 61.65 | 62.87 | 170,674 | -0.30(-0.47%) |
Sep 28, 2022 | 61.69 | 63.70 | 61.31 | 63.17 | 214,892 | +1.96(+3.20%) |
Sep 27, 2022 | 61.90 | 62.84 | 60.67 | 61.21 | 316,882 | +0.05(+0.08%) |
Sep 26, 2022 | 61.72 | 63.01 | 60.71 | 61.16 | 414,842 | -0.76(-1.23%) |
Sep 23, 2022 | 60.94 | 62.29 | 60.59 | 61.92 | 298,006 | +0.16(+0.26%) |
Sep 22, 2022 | 61.98 | 62.51 | 60.82 | 61.76 | 174,236 | -0.57(-0.91%) |
Sep 21, 2022 | 63.25 | 64.31 | 62.27 | 62.33 | 182,554 | -0.64(-1.02%) |
Sep 20, 2022 | 62.66 | 63.31 | 61.57 | 62.97 | 199,850 | -0.54(-0.85%) |
Sep 19, 2022 | 62.04 | 63.52 | 61.45 | 63.51 | 164,153 | +0.68(+1.08%) |
Sep 16, 2022 | 61.69 | 62.86 | 60.53 | 62.83 | 375,053 | +0.54(+0.87%) |
Sep 15, 2022 | 62.78 | 63.99 | 62.12 | 62.29 | 129,680 | -0.79(-1.25%) |
Sep 14, 2022 | 64.21 | 64.25 | 62.66 | 63.08 | 152,845 | -1.33(-2.06%) |
Sep 13, 2022 | 63.99 | 65.12 | 63.81 | 64.41 | 339,019 | -1.16(-1.77%) |
Sep 12, 2022 | 65.75 | 66.47 | 65.52 | 65.57 | 148,662 | +0.51(+0.78%) |
Sep 09, 2022 | 64.22 | 65.22 | 63.71 | 65.06 | 168,472 | +1.54(+2.42%) |
Sep 08, 2022 | 61.49 | 63.71 | 61.00 | 63.52 | 208,242 | +1.36(+2.19%) |
Sep 07, 2022 | 59.54 | 62.37 | 59.52 | 62.16 | 169,466 | +2.66(+4.47%) |
Sep 06, 2022 | 60.87 | 60.68 | 59.18 | 59.50 | 181,839 | -1.17(-1.93%) |
Sep 02, 2022 | 63.26 | 63.48 | 60.08 | 60.67 | 135,568 | -1.63(-2.62%) |
Sep 01, 2022 | 62.69 | 63.01 | 61.40 | 62.30 | 193,507 | -0.77(-1.22%) |
Aug 31, 2022 | 63.75 | 64.42 | 63.07 | 63.07 | 110,179 | -0.40(-0.63%) |
Aug 30, 2022 | 65.43 | 65.43 | 63.34 | 63.47 | 160,059 | -1.61(-2.47%) |
Aug 29, 2022 | 65.98 | 65.98 | 64.73 | 65.08 | 100,328 | -1.50(-2.25%) |
Aug 26, 2022 | 69.46 | 69.80 | 66.52 | 66.58 | 111,757 | -3.00(-4.31%) |
Aug 25, 2022 | 67.37 | 69.65 | 67.37 | 69.58 | 125,071 | +2.33(+3.46%) |
Aug 24, 2022 | 66.18 | 67.31 | 66.18 | 67.25 | 129,555 | +0.71(+1.07%) |
Aug 23, 2022 | 68.19 | 68.19 | 65.59 | 66.54 | 159,799 | -1.86(-2.72%) |
Aug 22, 2022 | 70.00 | 70.43 | 68.38 | 68.40 | 160,110 | -1.96(-2.79%) |
Aug 19, 2022 | 71.97 | 71.97 | 70.05 | 70.36 | 162,633 | -1.80(-2.49%) |
Aug 18, 2022 | 72.71 | 73.26 | 71.92 | 72.16 | 132,498 | -0.69(-0.95%) |
Aug 17, 2022 | 74.50 | 74.97 | 72.81 | 72.85 | 151,053 | -2.65(-3.51%) |
Aug 16, 2022 | 75.93 | 76.17 | 75.17 | 75.50 | 64,904 | -0.72(-0.94%) |
Aug 15, 2022 | 74.21 | 76.52 | 74.14 | 76.22 | 153,462 | +1.46(+1.95%) |
Aug 12, 2022 | 73.78 | 75.05 | 73.54 | 74.76 | 125,163 | +1.29(+1.76%) |
Aug 11, 2022 | 73.33 | 74.36 | 73.33 | 73.47 | 120,420 | +1.02(+1.41%) |
Aug 10, 2022 | 71.98 | 72.93 | 70.72 | 72.45 | 133,008 | +1.64(+2.32%) |
Aug 09, 2022 | 72.89 | 73.17 | 70.65 | 70.81 | 138,019 | -1.90(-2.61%) |
Aug 08, 2022 | 71.39 | 73.18 | 71.39 | 72.71 | 178,905 | +1.75(+2.47%) |
Aug 05, 2022 | 69.23 | 71.26 | 69.16 | 70.96 | 138,433 | +0.80(+1.14%) |
Aug 04, 2022 | 71.57 | 71.66 | 69.75 | 70.16 | 98,437 | -1.41(-1.97%) |
Aug 03, 2022 | 70.20 | 72.10 | 69.55 | 71.57 | 189,868 | +1.58(+2.26%) |
Aug 02, 2022 | 70.03 | 71.20 | 69.63 | 69.99 | 126,867 | -0.09(-0.13%) |
Aug 01, 2022 | 69.63 | 71.45 | 68.56 | 70.08 | 111,920 | +0.19(+0.27%) |
Jul 29, 2022 | 68.96 | 70.61 | 68.62 | 69.89 | 142,396 | -0.13(-0.19%) |
Jul 28, 2022 | 70.00 | 70.73 | 68.00 | 70.02 | 238,818 | -0.21(-0.30%) |
Jul 27, 2022 | 69.55 | 70.69 | 68.78 | 70.23 | 120,888 | +0.96(+1.39%) |
Jul 26, 2022 | 69.26 | 69.88 | 68.54 | 69.27 | 124,058 | -0.09(-0.13%) |
Jul 25, 2022 | 67.87 | 69.47 | 67.87 | 69.36 | 132,656 | +1.22(+1.79%) |
Jul 22, 2022 | 69.72 | 70.05 | 67.47 | 68.14 | 104,382 | -1.62(-2.32%) |
Jul 21, 2022 | 66.56 | 69.83 | 66.56 | 69.76 | 205,304 | +2.07(+3.06%) |
Jul 20, 2022 | 67.19 | 68.44 | 66.81 | 67.69 | 153,082 | +0.29(+0.43%) |
Jul 19, 2022 | 66.73 | 68.46 | 66.73 | 67.40 | 195,170 | +1.53(+2.32%) |
Jul 18, 2022 | 68.51 | 68.92 | 65.88 | 65.87 | 157,933 | -1.90(-2.80%) |
Jul 15, 2022 | 68.00 | 69.10 | 67.18 | 67.77 | 145,537 | +1.02(+1.53%) |
Jul 14, 2022 | 65.54 | 66.95 | 64.95 | 66.75 | 120,238 | +0.20(+0.30%) |
Jul 13, 2022 | 66.90 | 67.11 | 66.08 | 66.55 | 89,928 | -1.23(-1.81%) |
Jul 12, 2022 | 68.06 | 68.72 | 67.60 | 67.78 | 84,673 | -0.37(-0.54%) |
Jul 11, 2022 | 68.80 | 68.91 | 67.73 | 68.15 | 115,767 | -1.23(-1.77%) |
Jul 08, 2022 | 69.55 | 70.15 | 68.78 | 69.38 | 81,983 | -0.35(-0.50%) |
Jul 07, 2022 | 69.88 | 71.25 | 69.26 | 69.73 | 82,452 | +0.53(+0.77%) |
Jul 06, 2022 | 71.04 | 71.19 | 68.78 | 69.20 | 115,249 | -2.06(-2.89%) |
Jul 05, 2022 | 70.58 | 71.50 | 69.48 | 71.26 | 179,143 | -0.74(-1.03%) |
Jul 01, 2022 | 70.02 | 72.49 | 70.02 | 72.00 | 135,550 | +1.34(+1.90%) |
Jun 30, 2022 | 70.74 | 71.89 | 69.83 | 70.66 | 160,263 | -1.17(-1.63%) |
Jun 29, 2022 | 71.29 | 72.06 | 70.33 | 71.83 | 90,636 | +0.62(+0.87%) |
Jun 28, 2022 | 73.76 | 74.00 | 71.04 | 71.21 | 115,373 | -1.76(-2.41%) |
Jun 27, 2022 | 72.58 | 73.53 | 71.78 | 72.97 | 108,684 | +0.56(+0.77%) |
Jun 24, 2022 | 70.68 | 72.56 | 70.59 | 72.41 | 402,582 | +2.14(+3.05%) |
Jun 23, 2022 | 68.24 | 70.74 | 68.18 | 70.27 | 107,543 | +1.89(+2.76%) |
Jun 22, 2022 | 68.17 | 69.64 | 68.17 | 68.38 | 157,708 | -0.46(-0.67%) |
Jun 21, 2022 | 68.96 | 69.19 | 67.94 | 68.84 | 176,477 | +1.10(+1.62%) |
Jun 17, 2022 | 67.41 | 68.95 | 67.41 | 67.74 | 246,256 | +0.82(+1.23%) |
Jun 16, 2022 | 70.01 | 70.36 | 66.36 | 66.92 | 163,775 | -4.66(-6.51%) |
Jun 15, 2022 | 71.67 | 72.96 | 70.87 | 71.58 | 160,468 | +0.54(+0.76%) |
Jun 14, 2022 | 72.92 | 72.92 | 70.70 | 71.04 | 146,291 | -2.01(-2.75%) |
Jun 13, 2022 | 72.67 | 74.34 | 72.58 | 73.05 | 174,054 | -1.83(-2.44%) |
Jun 10, 2022 | 72.62 | 75.34 | 72.47 | 74.88 | 111,077 | +1.02(+1.38%) |
Jun 09, 2022 | 75.20 | 75.22 | 73.84 | 73.86 | 58,250 | -1.86(-2.46%) |
Jun 08, 2022 | 76.16 | 76.65 | 75.46 | 75.72 | 85,195 | -1.15(-1.50%) |
Jun 07, 2022 | 76.40 | 77.58 | 76.31 | 76.87 | 129,219 | +0.17(+0.22%) |
Jun 06, 2022 | 77.85 | 78.24 | 76.67 | 76.70 | 108,629 | -0.70(-0.90%) |
Jun 03, 2022 | 79.56 | 79.78 | 77.24 | 77.40 | 158,386 | -2.74(-3.42%) |
Jun 02, 2022 | 78.38 | 80.77 | 77.06 | 80.14 | 110,898 | +2.13(+2.73%) |
Jun 01, 2022 | 80.36 | 80.51 | 76.68 | 78.01 | 233,813 | -1.77(-2.22%) |
May 31, 2022 | 79.76 | 80.60 | 79.14 | 79.78 | 140,981 | -0.71(-0.88%) |
May 27, 2022 | 79.75 | 80.56 | 79.25 | 80.49 | 98,701 | +1.60(+2.03%) |
May 26, 2022 | 79.16 | 79.93 | 78.55 | 78.89 | 127,515 | +0.41(+0.52%) |
May 25, 2022 | 76.80 | 78.77 | 76.80 | 78.48 | 138,031 | +1.39(+1.80%) |
May 24, 2022 | 76.45 | 77.36 | 75.24 | 77.09 | 166,181 | +0.48(+0.63%) |
May 23, 2022 | 76.12 | 77.04 | 74.59 | 76.61 | 159,838 | +1.65(+2.20%) |
May 20, 2022 | 74.95 | 75.26 | 71.99 | 74.96 | 192,098 | +0.56(+0.75%) |
May 19, 2022 | 74.30 | 75.35 | 73.06 | 74.40 | 180,256 | -0.24(-0.32%) |
May 18, 2022 | 75.13 | 75.96 | 74.43 | 74.64 | 280,431 | -0.78(-1.03%) |
May 17, 2022 | 73.25 | 75.58 | 73.25 | 75.42 | 117,807 | +3.25(+4.50%) |
May 16, 2022 | 71.48 | 72.63 | 70.82 | 72.17 | 107,213 | +0.20(+0.28%) |
May 13, 2022 | 71.76 | 72.71 | 71.24 | 71.97 | 213,348 | +1.01(+1.42%) |
May 12, 2022 | 70.64 | 71.94 | 69.30 | 70.96 | 151,813 | -0.11(-0.15%) |
May 11, 2022 | 71.96 | 73.37 | 70.86 | 71.07 | 186,856 | -0.58(-0.81%) |
May 10, 2022 | 73.45 | 73.68 | 70.21 | 71.65 | 191,620 | -1.32(-1.81%) |
May 09, 2022 | 75.65 | 75.86 | 72.61 | 72.97 | 293,659 | -3.67(-4.79%) |
May 06, 2022 | 75.90 | 77.20 | 74.82 | 76.64 | 222,257 | +0.36(+0.47%) |
May 05, 2022 | 78.39 | 78.95 | 75.32 | 76.28 | 239,125 | -3.11(-3.92%) |
May 04, 2022 | 77.70 | 79.79 | 76.27 | 79.39 | 206,174 | +1.45(+1.86%) |
May 03, 2022 | 76.14 | 78.64 | 76.14 | 77.94 | 243,020 | +1.87(+2.46%) |
May 02, 2022 | 75.17 | 77.03 | 74.48 | 76.07 | 301,015 | +0.90(+1.20%) |
Apr 29, 2022 | 78.95 | 78.95 | 75.15 | 75.17 | 276,781 | -3.98(-5.03%) |
Apr 28, 2022 | 78.00 | 79.56 | 68.58 | 79.15 | 769,610 | -0.03(-0.04%) |
Apr 27, 2022 | 79.74 | 81.70 | 79.00 | 79.18 | 416,098 | -1.11(-1.38%) |
Apr 26, 2022 | 82.04 | 82.42 | 80.10 | 80.29 | 180,546 | -2.80(-3.37%) |
Apr 25, 2022 | 81.19 | 83.18 | 80.02 | 83.09 | 178,824 | +1.33(+1.63%) |
Apr 22, 2022 | 82.48 | 82.93 | 81.16 | 81.76 | 204,078 | -1.78(-2.13%) |
Apr 21, 2022 | 87.72 | 88.50 | 83.25 | 83.54 | 157,817 | -3.84(-4.39%) |
Apr 20, 2022 | 84.84 | 88.58 | 84.35 | 87.38 | 336,749 | +3.20(+3.80%) |
Apr 19, 2022 | 80.81 | 84.42 | 80.40 | 84.18 | 153,889 | +3.41(+4.22%) |
Apr 18, 2022 | 81.47 | 81.81 | 80.24 | 80.77 | 116,688 | -0.90(-1.10%) |
Apr 14, 2022 | 81.75 | 83.05 | 81.47 | 81.67 | 121,629 | +0.09(+0.11%) |
Apr 13, 2022 | 81.37 | 82.30 | 80.48 | 81.58 | 95,176 | +0.28(+0.34%) |
Apr 12, 2022 | 81.57 | 82.78 | 81.16 | 81.30 | 192,023 | +0.75(+0.93%) |
Apr 11, 2022 | 81.37 | 82.34 | 79.96 | 80.55 | 256,517 | -0.96(-1.18%) |
Apr 08, 2022 | 80.94 | 82.87 | 79.94 | 81.51 | 196,468 | +0.24(+0.30%) |
Apr 07, 2022 | 77.96 | 82.05 | 77.48 | 81.27 | 210,570 | +3.77(+4.86%) |
Apr 06, 2022 | 76.23 | 77.89 | 75.25 | 77.50 | 181,635 | +0.43(+0.56%) |
Apr 05, 2022 | 78.59 | 78.98 | 76.33 | 77.07 | 175,065 | -1.85(-2.34%) |
Apr 04, 2022 | 82.85 | 82.89 | 78.53 | 78.92 | 151,027 | -3.61(-4.37%) |
Apr 01, 2022 | 80.20 | 82.83 | 80.20 | 82.53 | 307,685 | +1.96(+2.43%) |
Mar 31, 2022 | 81.51 | 82.28 | 80.41 | 80.57 | 202,216 | -1.19(-1.46%) |
Mar 30, 2022 | 81.86 | 83.05 | 81.59 | 81.76 | 120,051 | +0.06(+0.07%) |
Mar 29, 2022 | 80.36 | 82.07 | 80.36 | 81.70 | 216,599 | +2.25(+2.83%) |
Mar 28, 2022 | 78.33 | 79.50 | 77.77 | 79.45 | 125,608 | +0.85(+1.08%) |
Mar 25, 2022 | 77.37 | 78.86 | 77.10 | 78.60 | 113,096 | +1.16(+1.50%) |
Mar 24, 2022 | 76.76 | 77.53 | 76.16 | 77.44 | 109,021 | +0.89(+1.16%) |
Mar 23, 2022 | 78.56 | 78.56 | 75.68 | 76.55 | 199,168 | -2.86(-3.60%) |
Mar 22, 2022 | 80.74 | 80.74 | 78.95 | 79.41 | 150,799 | -0.79(-0.99%) |
Mar 21, 2022 | 78.99 | 80.48 | 78.97 | 80.20 | 109,082 | +0.79(+0.99%) |
Mar 18, 2022 | 81.33 | 81.64 | 79.41 | 79.41 | 299,438 | -1.57(-1.94%) |
Mar 17, 2022 | 78.20 | 81.31 | 78.20 | 80.98 | 90,061 | +1.40(+1.76%) |
Mar 16, 2022 | 78.95 | 79.77 | 77.51 | 79.58 | 144,132 | +1.14(+1.45%) |
Mar 15, 2022 | 78.00 | 79.27 | 77.91 | 78.44 | 151,539 | +1.09(+1.41%) |
Mar 14, 2022 | 78.32 | 78.66 | 77.01 | 77.35 | 102,532 | -0.74(-0.95%) |
Mar 11, 2022 | 78.78 | 79.34 | 77.81 | 78.09 | 90,891 | -0.60(-0.76%) |
Mar 10, 2022 | 79.27 | 79.70 | 77.75 | 78.69 | 149,909 | -2.04(-2.53%) |
Mar 09, 2022 | 80.48 | 81.67 | 79.52 | 80.73 | 165,876 | +1.86(+2.36%) |
Mar 08, 2022 | 79.80 | 80.50 | 78.12 | 78.87 | 165,953 | -0.89(-1.12%) |
Mar 07, 2022 | 81.48 | 81.48 | 79.48 | 79.76 | 113,858 | -1.16(-1.43%) |
Mar 04, 2022 | 80.80 | 81.28 | 79.77 | 80.92 | 138,390 | -1.01(-1.23%) |
Mar 03, 2022 | 82.36 | 83.01 | 81.00 | 81.93 | 176,247 | +0.11(+0.13%) |
Mar 02, 2022 | 81.71 | 82.36 | 80.59 | 81.82 | 288,557 | +1.04(+1.29%) |