Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 84.34 | 85.63 | 84.22 | 84.95 | 1,643,329 | +0.83(+0.99%) |
Feb 27, 2023 | 84.88 | 85.17 | 84.00 | 84.12 | 855,526 | -0.20(-0.24%) |
Feb 24, 2023 | 83.65 | 86.12 | 82.86 | 84.32 | 924,966 | -0.06(-0.07%) |
Feb 23, 2023 | 83.91 | 84.93 | 83.21 | 84.37 | 813,685 | +0.76(+0.91%) |
Feb 22, 2023 | 82.99 | 83.98 | 82.87 | 83.61 | 1,217,053 | +0.35(+0.42%) |
Feb 21, 2023 | 85.63 | 85.64 | 82.81 | 83.26 | 1,258,770 | -3.08(-3.57%) |
Feb 17, 2023 | 86.62 | 86.74 | 85.85 | 86.35 | 1,188,922 | -0.33(-0.38%) |
Feb 16, 2023 | 86.49 | 87.33 | 86.23 | 86.68 | 827,821 | -0.60(-0.68%) |
Feb 15, 2023 | 86.94 | 87.29 | 86.48 | 87.28 | 924,521 | +0.03(+0.03%) |
Feb 14, 2023 | 88.18 | 88.36 | 86.42 | 87.25 | 863,749 | -0.97(-1.10%) |
Feb 13, 2023 | 85.74 | 88.22 | 85.53 | 88.22 | 1,103,017 | +2.49(+2.90%) |
Feb 10, 2023 | 84.84 | 85.91 | 84.39 | 85.73 | 1,230,662 | +0.69(+0.81%) |
Feb 09, 2023 | 87.12 | 87.45 | 84.97 | 85.04 | 1,445,204 | -1.40(-1.62%) |
Feb 08, 2023 | 87.45 | 89.04 | 86.03 | 86.44 | 1,863,667 | -1.54(-1.75%) |
Feb 07, 2023 | 86.74 | 88.17 | 86.03 | 87.98 | 1,185,556 | +1.13(+1.30%) |
Feb 06, 2023 | 86.99 | 87.45 | 86.00 | 86.85 | 1,462,657 | -0.71(-0.81%) |
Feb 03, 2023 | 87.55 | 88.63 | 87.01 | 87.56 | 1,568,370 | -0.53(-0.60%) |
Feb 02, 2023 | 87.75 | 88.32 | 86.14 | 88.09 | 2,224,426 | +0.75(+0.86%) |
Feb 01, 2023 | 87.87 | 88.39 | 85.44 | 87.34 | 2,101,064 | -0.45(-0.51%) |
Jan 31, 2023 | 87.46 | 88.17 | 82.56 | 87.79 | 5,243,393 | -0.80(-0.90%) |
Jan 30, 2023 | 87.70 | 88.91 | 87.62 | 88.59 | 2,593,847 | +0.32(+0.37%) |
Jan 27, 2023 | 87.25 | 88.55 | 87.21 | 88.26 | 1,972,072 | +0.75(+0.86%) |
Jan 26, 2023 | 86.37 | 87.53 | 85.96 | 87.51 | 1,449,094 | +1.49(+1.73%) |
Jan 25, 2023 | 84.35 | 86.09 | 84.14 | 86.02 | 1,115,255 | +0.87(+1.02%) |
Jan 24, 2023 | 84.59 | 85.44 | 83.51 | 85.15 | 872,630 | +0.41(+0.48%) |
Jan 23, 2023 | 83.49 | 85.12 | 83.49 | 84.74 | 923,855 | +1.31(+1.57%) |
Jan 20, 2023 | 82.85 | 83.60 | 82.23 | 83.43 | 1,528,563 | +1.00(+1.21%) |
Jan 19, 2023 | 81.89 | 83.08 | 81.55 | 82.44 | 1,827,567 | -0.47(-0.57%) |
Jan 18, 2023 | 85.08 | 85.32 | 82.81 | 82.91 | 1,310,707 | -1.83(-2.16%) |
Jan 17, 2023 | 84.92 | 85.29 | 83.95 | 84.74 | 1,185,153 | +0.02(+0.02%) |
Jan 13, 2023 | 83.20 | 85.03 | 82.60 | 84.72 | 1,119,106 | +0.91(+1.09%) |
Jan 12, 2023 | 84.75 | 84.93 | 83.67 | 83.81 | 1,315,316 | -0.84(-1.00%) |
Jan 11, 2023 | 83.66 | 86.07 | 83.58 | 84.66 | 2,266,652 | +1.55(+1.86%) |
Jan 10, 2023 | 82.42 | 83.22 | 81.77 | 83.11 | 1,107,293 | +0.71(+0.86%) |
Jan 09, 2023 | 83.06 | 83.67 | 82.03 | 82.40 | 1,840,578 | -0.56(-0.67%) |
Jan 06, 2023 | 80.85 | 83.12 | 80.42 | 82.96 | 1,679,691 | +2.91(+3.64%) |
Jan 05, 2023 | 80.43 | 80.58 | 79.68 | 80.05 | 1,945,835 | -0.59(-0.73%) |
Jan 04, 2023 | 79.93 | 80.76 | 79.85 | 80.64 | 1,745,370 | +1.18(+1.48%) |
Jan 03, 2023 | 79.92 | 80.63 | 79.01 | 79.46 | 1,836,379 | -0.14(-0.18%) |
Dec 30, 2022 | 80.37 | 80.79 | 79.01 | 79.60 | 1,117,071 | -1.51(-1.86%) |
Dec 29, 2022 | 80.37 | 81.42 | 80.17 | 81.11 | 793,279 | +1.05(+1.32%) |
Dec 28, 2022 | 80.84 | 81.07 | 80.01 | 80.06 | 1,085,786 | -0.64(-0.80%) |
Dec 27, 2022 | 81.46 | 81.96 | 80.45 | 80.70 | 998,389 | -0.46(-0.56%) |
Dec 23, 2022 | 80.60 | 81.29 | 80.47 | 81.16 | 725,805 | +0.46(+0.56%) |
Dec 22, 2022 | 81.13 | 81.37 | 79.65 | 80.70 | 1,117,262 | -1.08(-1.32%) |
Dec 21, 2022 | 81.45 | 82.47 | 81.28 | 81.78 | 1,087,126 | +1.30(+1.61%) |
Dec 20, 2022 | 80.11 | 81.16 | 80.04 | 80.48 | 1,400,063 | +0.51(+0.64%) |
Dec 19, 2022 | 80.59 | 81.45 | 79.37 | 79.97 | 1,662,122 | -0.58(-0.72%) |
Dec 16, 2022 | 80.01 | 81.01 | 79.21 | 80.55 | 5,864,328 | -1.12(-1.37%) |
Dec 15, 2022 | 82.62 | 82.63 | 81.22 | 81.67 | 1,612,579 | -1.96(-2.35%) |
Dec 14, 2022 | 85.18 | 85.72 | 83.34 | 83.63 | 1,714,161 | -1.59(-1.87%) |
Dec 13, 2022 | 87.28 | 87.65 | 85.02 | 85.23 | 1,556,652 | -0.40(-0.47%) |
Dec 12, 2022 | 83.92 | 85.82 | 82.81 | 85.63 | 1,412,729 | +2.09(+2.50%) |
Dec 09, 2022 | 84.53 | 85.04 | 83.42 | 83.54 | 1,511,655 | -0.99(-1.17%) |
Dec 08, 2022 | 84.93 | 86.18 | 84.16 | 84.53 | 1,940,960 | -1.07(-1.25%) |
Dec 07, 2022 | 84.94 | 86.97 | 84.23 | 85.60 | 1,532,148 | +0.43(+0.50%) |
Dec 06, 2022 | 85.56 | 86.22 | 84.25 | 85.17 | 1,502,580 | -0.12(-0.14%) |
Dec 05, 2022 | 86.58 | 86.68 | 84.04 | 85.29 | 1,685,636 | -2.14(-2.45%) |
Dec 02, 2022 | 85.26 | 87.56 | 85.26 | 87.44 | 1,541,685 | +1.20(+1.39%) |
Dec 01, 2022 | 85.81 | 86.82 | 84.96 | 86.24 | 1,935,855 | +1.18(+1.38%) |
Nov 30, 2022 | 84.00 | 85.51 | 83.14 | 85.07 | 5,103,984 | +0.46(+0.54%) |
Nov 29, 2022 | 84.51 | 85.16 | 84.04 | 84.61 | 1,581,224 | +0.28(+0.34%) |
Nov 28, 2022 | 86.21 | 87.11 | 84.26 | 84.33 | 1,444,761 | -2.76(-3.17%) |
Nov 25, 2022 | 86.64 | 87.10 | 86.31 | 87.09 | 664,714 | +0.65(+0.75%) |
Nov 23, 2022 | 85.83 | 86.60 | 85.47 | 86.44 | 775,002 | +0.07(+0.08%) |
Nov 22, 2022 | 86.33 | 86.85 | 86.05 | 86.37 | 1,061,748 | +0.66(+0.77%) |
Nov 21, 2022 | 85.51 | 86.00 | 84.50 | 85.71 | 1,264,075 | +0.10(+0.12%) |
Nov 18, 2022 | 85.58 | 86.22 | 84.41 | 85.61 | 1,699,051 | +1.03(+1.21%) |
Nov 17, 2022 | 83.66 | 85.16 | 83.35 | 84.58 | 2,432,730 | -2.92(-3.34%) |
Nov 16, 2022 | 87.91 | 88.48 | 86.98 | 87.50 | 1,750,234 | -0.40(-0.45%) |
Nov 15, 2022 | 88.78 | 89.66 | 87.25 | 87.90 | 1,533,105 | -0.39(-0.44%) |
Nov 14, 2022 | 88.81 | 89.85 | 88.25 | 88.28 | 1,704,423 | -1.19(-1.33%) |
Nov 11, 2022 | 89.08 | 90.57 | 88.24 | 89.47 | 2,092,381 | +1.30(+1.47%) |
Nov 10, 2022 | 86.56 | 88.36 | 85.47 | 88.17 | 1,881,704 | +3.91(+4.64%) |
Nov 09, 2022 | 84.39 | 85.80 | 84.06 | 84.26 | 1,087,557 | -1.11(-1.30%) |
Nov 08, 2022 | 84.70 | 85.72 | 84.01 | 85.37 | 1,418,104 | +0.58(+0.69%) |
Nov 07, 2022 | 84.76 | 85.13 | 83.77 | 84.79 | 1,350,060 | +0.14(+0.17%) |
Nov 04, 2022 | 82.77 | 84.67 | 82.18 | 84.65 | 1,720,693 | +3.17(+3.90%) |
Nov 03, 2022 | 80.56 | 82.20 | 80.23 | 81.47 | 1,445,929 | -0.26(-0.32%) |
Nov 02, 2022 | 82.93 | 81.45 | 81.74 | 2,251,364 | -1.44(-1.73%) | |
Nov 01, 2022 | 82.37 | 83.99 | 82.37 | 83.18 | 1,700,419 | +0.18(+0.22%) |
Oct 31, 2022 | 81.47 | 83.37 | 81.40 | 83.00 | 2,647,866 | +0.11(+0.14%) |
Oct 28, 2022 | 78.17 | 83.17 | 77.99 | 82.89 | 3,816,445 | +5.81(+7.54%) |
Oct 27, 2022 | 76.74 | 77.84 | 76.62 | 77.08 | 1,847,667 | +0.90(+1.19%) |
Oct 26, 2022 | 75.85 | 76.55 | 75.65 | 76.17 | 1,889,437 | +0.70(+0.92%) |
Oct 25, 2022 | 74.76 | 75.68 | 74.72 | 75.48 | 2,315,036 | +0.10(+0.14%) |
Oct 24, 2022 | 74.32 | 75.71 | 74.21 | 75.37 | 1,977,751 | +1.12(+1.51%) |
Oct 21, 2022 | 72.94 | 74.49 | 72.09 | 74.25 | 6,667,490 | +1.21(+1.65%) |
Oct 20, 2022 | 73.91 | 74.97 | 73.00 | 73.05 | 1,876,453 | -1.14(-1.54%) |
Oct 19, 2022 | 74.51 | 75.39 | 73.83 | 74.19 | 2,044,626 | -1.05(-1.39%) |
Oct 18, 2022 | 75.32 | 75.59 | 74.53 | 75.23 | 1,684,906 | +1.56(+2.12%) |
Oct 17, 2022 | 73.49 | 74.04 | 72.73 | 73.67 | 1,706,271 | +1.52(+2.10%) |
Oct 14, 2022 | 74.54 | 75.30 | 71.98 | 72.15 | 1,697,619 | -2.04(-2.75%) |
Oct 13, 2022 | 70.55 | 74.38 | 69.78 | 74.19 | 2,328,278 | +2.58(+3.60%) |
Oct 12, 2022 | 71.13 | 72.11 | 70.69 | 71.61 | 1,613,635 | +0.31(+0.44%) |
Oct 11, 2022 | 70.88 | 72.59 | 70.70 | 71.30 | 1,433,432 | -0.39(-0.54%) |
Oct 10, 2022 | 71.82 | 72.60 | 71.05 | 71.69 | 2,691,992 | +0.08(+0.11%) |
Oct 07, 2022 | 72.32 | 72.83 | 71.12 | 71.61 | 1,766,019 | -2.15(-2.91%) |
Oct 06, 2022 | 73.38 | 74.12 | 72.99 | 73.76 | 1,714,498 | -0.20(-0.27%) |
Oct 05, 2022 | 73.45 | 74.39 | 73.12 | 73.96 | 1,485,490 | -0.44(-0.59%) |
Oct 04, 2022 | 72.05 | 74.52 | 71.89 | 74.40 | 1,691,466 | +3.25(+4.57%) |
Oct 03, 2022 | 68.82 | 71.41 | 67.65 | 71.15 | 2,225,182 | +3.20(+4.71%) |
Sep 30, 2022 | 67.35 | 69.29 | 67.12 | 67.95 | 2,268,323 | +0.69(+1.02%) |
Sep 29, 2022 | 68.07 | 68.24 | 66.72 | 67.26 | 1,820,066 | -1.40(-2.04%) |
Sep 28, 2022 | 66.75 | 69.26 | 66.50 | 68.67 | 1,415,509 | +1.36(+2.01%) |
Sep 27, 2022 | 67.81 | 68.36 | 66.60 | 67.31 | 1,150,025 | +0.12(+0.18%) |
Sep 26, 2022 | 67.69 | 68.65 | 67.11 | 67.19 | 1,617,199 | -1.01(-1.48%) |
Sep 23, 2022 | 69.81 | 70.08 | 67.07 | 68.20 | 1,906,579 | -2.83(-3.99%) |
Sep 22, 2022 | 71.72 | 72.03 | 70.89 | 71.03 | 1,687,753 | -0.60(-0.84%) |
Sep 21, 2022 | 72.85 | 73.58 | 71.63 | 71.63 | 1,734,372 | -0.73(-1.02%) |
Sep 20, 2022 | 72.35 | 72.69 | 71.67 | 72.37 | 1,438,239 | -0.56(-0.76%) |
Sep 19, 2022 | 71.57 | 73.12 | 71.42 | 72.92 | 1,807,060 | +0.40(+0.55%) |
Sep 16, 2022 | 72.50 | 72.73 | 71.41 | 72.53 | 3,662,053 | -0.43(-0.59%) |
Sep 15, 2022 | 73.22 | 73.94 | 72.49 | 72.96 | 2,152,163 | -0.10(-0.14%) |
Sep 14, 2022 | 73.20 | 73.86 | 72.41 | 73.06 | 1,806,868 | +0.16(+0.22%) |
Sep 13, 2022 | 73.72 | 75.05 | 72.80 | 72.90 | 2,523,403 | -2.23(-2.97%) |
Sep 12, 2022 | 74.04 | 75.16 | 73.89 | 75.14 | 2,342,212 | +1.40(+1.90%) |
Sep 09, 2022 | 72.74 | 73.96 | 72.74 | 73.73 | 2,241,671 | +1.40(+1.94%) |
Sep 08, 2022 | 71.07 | 72.44 | 70.54 | 72.33 | 2,703,193 | +1.40(+1.98%) |
Sep 07, 2022 | 69.27 | 71.10 | 68.90 | 70.93 | 3,172,481 | +1.43(+2.06%) |
Sep 06, 2022 | 69.66 | 69.90 | 68.45 | 69.50 | 1,728,139 | -0.01(-0.01%) |
Sep 02, 2022 | 70.68 | 71.20 | 69.16 | 69.50 | 1,442,057 | -0.22(-0.32%) |
Sep 01, 2022 | 69.79 | 69.79 | 68.43 | 69.73 | 1,741,030 | -0.07(-0.11%) |
Aug 31, 2022 | 70.42 | 70.90 | 69.77 | 69.80 | 1,777,577 | -0.49(-0.70%) |
Aug 30, 2022 | 70.83 | 70.99 | 69.94 | 70.30 | 1,982,677 | -0.39(-0.55%) |
Aug 29, 2022 | 71.05 | 71.37 | 70.38 | 70.69 | 1,377,979 | -0.84(-1.17%) |
Aug 26, 2022 | 73.56 | 73.97 | 71.48 | 71.53 | 1,375,321 | -1.66(-2.27%) |
Aug 25, 2022 | 72.16 | 73.39 | 72.16 | 73.19 | 1,459,322 | +1.31(+1.82%) |
Aug 24, 2022 | 70.70 | 71.95 | 70.56 | 71.89 | 1,490,913 | +0.83(+1.17%) |
Aug 23, 2022 | 71.45 | 72.18 | 70.85 | 71.05 | 2,107,710 | -0.26(-0.37%) |
Aug 22, 2022 | 71.74 | 72.11 | 71.19 | 71.32 | 1,285,946 | -1.65(-2.26%) |
Aug 19, 2022 | 73.66 | 73.90 | 72.63 | 72.97 | 2,288,532 | -1.06(-1.44%) |
Aug 18, 2022 | 73.27 | 74.37 | 72.89 | 74.03 | 1,425,771 | +0.53(+0.72%) |
Aug 17, 2022 | 73.20 | 74.03 | 72.94 | 73.50 | 1,806,015 | -0.24(-0.33%) |
Aug 16, 2022 | 73.76 | 74.31 | 73.16 | 73.74 | 1,975,234 | -0.14(-0.19%) |
Aug 15, 2022 | 73.65 | 74.69 | 73.55 | 73.88 | 1,573,728 | -0.35(-0.48%) |
Aug 12, 2022 | 73.02 | 74.27 | 72.67 | 74.24 | 1,730,250 | +1.89(+2.61%) |
Aug 11, 2022 | 71.61 | 73.08 | 71.61 | 72.35 | 1,843,333 | +1.24(+1.75%) |
Aug 10, 2022 | 69.31 | 71.19 | 69.19 | 71.11 | 2,452,988 | +2.31(+3.35%) |
Aug 09, 2022 | 66.39 | 69.81 | 65.48 | 68.80 | 3,246,532 | +4.58(+7.12%) |
Aug 08, 2022 | 64.15 | 64.94 | 64.00 | 64.23 | 1,264,617 | +0.53(+0.84%) |
Aug 05, 2022 | 63.59 | 64.36 | 63.25 | 63.70 | 850,002 | +0.22(+0.35%) |
Aug 04, 2022 | 63.53 | 64.15 | 63.20 | 63.47 | 1,237,842 | -0.07(-0.10%) |
Aug 03, 2022 | 62.45 | 63.72 | 61.97 | 63.54 | 1,239,926 | +1.74(+2.81%) |
Aug 02, 2022 | 62.17 | 62.90 | 61.71 | 61.80 | 1,159,536 | -0.87(-1.39%) |
Aug 01, 2022 | 62.06 | 62.75 | 61.33 | 62.67 | 1,381,061 | +0.17(+0.27%) |
Jul 29, 2022 | 60.76 | 62.86 | 60.69 | 62.50 | 2,033,041 | +1.90(+3.13%) |
Jul 28, 2022 | 60.51 | 60.70 | 59.27 | 60.61 | 967,922 | +0.02(+0.03%) |
Jul 27, 2022 | 60.07 | 61.06 | 59.75 | 60.59 | 1,164,572 | +0.90(+1.50%) |
Jul 26, 2022 | 60.20 | 60.52 | 59.48 | 59.69 | 923,795 | -0.91(-1.51%) |
Jul 25, 2022 | 60.26 | 60.62 | 59.68 | 60.61 | 1,189,709 | +0.93(+1.56%) |
Jul 22, 2022 | 60.53 | 60.94 | 59.09 | 59.67 | 960,154 | -0.71(-1.18%) |
Jul 21, 2022 | 59.89 | 60.41 | 59.06 | 60.38 | 884,896 | +0.39(+0.65%) |
Jul 20, 2022 | 59.30 | 60.31 | 58.82 | 59.99 | 1,617,067 | +0.35(+0.59%) |
Jul 19, 2022 | 59.09 | 60.11 | 58.95 | 59.64 | 1,467,941 | +1.25(+2.14%) |
Jul 18, 2022 | 59.39 | 59.58 | 58.07 | 58.38 | 1,089,908 | -0.15(-0.26%) |
Jul 15, 2022 | 57.71 | 58.68 | 57.02 | 58.53 | 1,603,317 | +1.46(+2.55%) |
Jul 14, 2022 | 57.91 | 58.15 | 57.00 | 57.08 | 1,721,195 | -2.20(-3.72%) |
Jul 13, 2022 | 60.52 | 60.98 | 58.67 | 59.28 | 1,660,822 | -2.09(-3.41%) |
Jul 12, 2022 | 61.49 | 62.47 | 61.11 | 61.37 | 2,015,204 | -0.44(-0.71%) |
Jul 11, 2022 | 61.78 | 62.60 | 61.67 | 61.81 | 1,254,156 | -0.67(-1.08%) |
Jul 08, 2022 | 62.58 | 63.34 | 62.34 | 62.48 | 1,461,479 | -0.13(-0.21%) |
Jul 07, 2022 | 62.52 | 63.28 | 62.43 | 62.61 | 1,336,567 | +0.68(+1.10%) |
Jul 06, 2022 | 61.60 | 62.60 | 61.06 | 61.93 | 1,694,587 | -0.22(-0.36%) |
Jul 05, 2022 | 62.37 | 62.37 | 60.47 | 62.16 | 1,306,616 | -1.12(-1.77%) |
Jul 01, 2022 | 62.23 | 63.46 | 61.93 | 63.28 | 1,689,115 | +0.91(+1.47%) |
Jun 30, 2022 | 61.86 | 63.08 | 61.07 | 62.36 | 1,388,511 | -0.50(-0.80%) |
Jun 29, 2022 | 63.58 | 63.85 | 62.83 | 62.87 | 1,064,500 | -0.73(-1.15%) |
Jun 28, 2022 | 63.81 | 64.94 | 63.33 | 63.59 | 1,251,500 | +0.31(+0.49%) |
Jun 27, 2022 | 60.89 | 64.47 | 60.89 | 63.29 | 1,832,466 | -0.72(-1.12%) |
Jun 24, 2022 | 61.46 | 64.09 | 61.33 | 64.00 | 2,549,984 | +3.13(+5.14%) |
Jun 23, 2022 | 61.42 | 61.51 | 59.96 | 60.88 | 1,452,164 | -0.29(-0.47%) |
Jun 22, 2022 | 60.04 | 61.57 | 59.94 | 61.17 | 1,486,442 | +0.03(+0.05%) |
Jun 21, 2022 | 60.84 | 61.41 | 59.83 | 61.14 | 1,737,654 | +1.51(+2.54%) |
Jun 17, 2022 | 58.68 | 59.83 | 58.28 | 59.63 | 4,938,161 | +0.95(+1.62%) |
Jun 16, 2022 | 59.49 | 59.55 | 57.87 | 58.67 | 3,176,211 | -1.98(-3.26%) |
Jun 15, 2022 | 60.52 | 61.63 | 59.69 | 60.65 | 1,737,580 | +0.95(+1.60%) |
Jun 14, 2022 | 59.72 | 60.60 | 59.18 | 59.70 | 1,474,600 | +0.33(+0.55%) |
Jun 13, 2022 | 60.39 | 60.60 | 59.00 | 59.37 | 1,527,572 | -2.56(-4.13%) |
Jun 10, 2022 | 64.36 | 64.40 | 61.90 | 61.93 | 1,770,548 | -3.70(-5.63%) |
Jun 09, 2022 | 66.86 | 67.26 | 65.63 | 65.63 | 1,353,951 | -1.24(-1.86%) |
Jun 08, 2022 | 67.06 | 67.56 | 66.52 | 66.87 | 880,271 | -0.54(-0.80%) |
Jun 07, 2022 | 66.56 | 67.53 | 66.09 | 67.41 | 1,365,479 | +0.44(+0.66%) |
Jun 06, 2022 | 66.68 | 67.51 | 66.14 | 66.97 | 1,116,484 | +0.79(+1.20%) |
Jun 03, 2022 | 67.07 | 67.25 | 66.09 | 66.18 | 1,317,772 | -1.22(-1.81%) |
Jun 02, 2022 | 66.96 | 67.41 | 66.17 | 67.40 | 1,299,695 | +0.55(+0.82%) |
Jun 01, 2022 | 67.78 | 67.79 | 65.41 | 66.85 | 1,620,688 | -0.64(-0.95%) |
May 31, 2022 | 67.06 | 68.09 | 66.42 | 67.50 | 2,913,878 | -0.01(-0.01%) |
May 27, 2022 | 67.00 | 67.52 | 66.43 | 67.51 | 1,458,275 | +0.89(+1.33%) |
May 26, 2022 | 66.28 | 66.87 | 66.24 | 66.62 | 1,578,942 | +0.94(+1.44%) |
May 25, 2022 | 65.21 | 66.09 | 64.84 | 65.67 | 1,954,507 | +0.57(+0.88%) |
May 24, 2022 | 64.73 | 65.29 | 62.98 | 65.10 | 2,249,525 | -0.18(-0.27%) |
May 23, 2022 | 65.15 | 65.66 | 64.38 | 65.28 | 1,769,471 | +1.18(+1.85%) |
May 20, 2022 | 65.12 | 65.52 | 62.71 | 64.09 | 2,631,899 | -0.46(-0.72%) |
May 19, 2022 | 65.13 | 66.73 | 64.38 | 64.55 | 4,326,796 | -1.56(-2.37%) |
May 18, 2022 | 66.77 | 66.89 | 65.93 | 66.12 | 2,518,106 | -1.23(-1.83%) |
May 17, 2022 | 65.96 | 67.75 | 65.57 | 67.35 | 1,951,129 | +2.49(+3.84%) |
May 16, 2022 | 65.00 | 65.46 | 64.09 | 64.86 | 2,886,983 | +0.06(+0.09%) |
May 13, 2022 | 63.03 | 65.46 | 62.97 | 64.80 | 2,446,754 | +2.22(+3.55%) |
May 12, 2022 | 62.94 | 63.23 | 61.06 | 62.58 | 1,899,413 | -0.42(-0.66%) |
May 11, 2022 | 63.96 | 65.12 | 62.92 | 63.00 | 1,468,436 | -0.98(-1.53%) |
May 10, 2022 | 64.63 | 65.16 | 62.51 | 63.98 | 1,749,197 | +0.13(+0.20%) |
May 09, 2022 | 64.43 | 65.12 | 63.32 | 63.85 | 1,943,445 | -1.18(-1.81%) |
May 06, 2022 | 66.16 | 66.24 | 64.30 | 65.03 | 4,289,518 | -1.16(-1.75%) |
May 05, 2022 | 67.27 | 67.59 | 65.27 | 66.18 | 2,577,905 | -1.76(-2.59%) |
May 04, 2022 | 64.75 | 68.04 | 64.58 | 67.94 | 2,537,115 | +3.29(+5.08%) |
May 03, 2022 | 63.93 | 65.32 | 63.56 | 64.66 | 1,618,627 | +1.00(+1.57%) |
May 02, 2022 | 63.14 | 63.68 | 62.34 | 63.66 | 2,079,187 | +0.59(+0.94%) |
Apr 29, 2022 | 64.63 | 65.47 | 62.85 | 63.06 | 2,406,305 | -2.31(-3.54%) |
Apr 28, 2022 | 65.16 | 65.66 | 63.86 | 65.38 | 2,135,555 | +0.67(+1.03%) |
Apr 27, 2022 | 64.56 | 65.42 | 64.04 | 64.71 | 1,642,538 | +0.06(+0.09%) |
Apr 26, 2022 | 65.39 | 66.49 | 64.64 | 64.66 | 1,987,202 | -1.84(-2.77%) |
Apr 25, 2022 | 66.58 | 66.71 | 64.17 | 66.50 | 2,164,558 | -0.45(-0.68%) |
Apr 22, 2022 | 69.05 | 69.05 | 66.85 | 66.95 | 1,413,794 | -2.48(-3.57%) |
Apr 21, 2022 | 71.15 | 71.47 | 69.30 | 69.43 | 1,130,978 | -1.10(-1.56%) |
Apr 20, 2022 | 69.88 | 70.92 | 69.78 | 70.53 | 1,213,139 | +0.96(+1.38%) |
Apr 19, 2022 | 68.42 | 69.72 | 68.42 | 69.57 | 1,419,976 | +1.16(+1.69%) |
Apr 18, 2022 | 68.15 | 68.86 | 68.00 | 68.41 | 1,119,545 | -0.03(-0.04%) |
Apr 14, 2022 | 68.52 | 69.34 | 68.39 | 68.44 | 1,183,401 | -0.05(-0.07%) |
Apr 13, 2022 | 67.15 | 68.50 | 67.11 | 68.49 | 1,087,781 | +0.94(+1.40%) |
Apr 12, 2022 | 68.13 | 69.24 | 67.28 | 67.54 | 1,267,113 | -0.30(-0.44%) |
Apr 11, 2022 | 68.88 | 68.98 | 67.77 | 67.84 | 1,332,465 | -0.30(-0.43%) |
Apr 08, 2022 | 68.09 | 68.64 | 67.64 | 68.14 | 1,737,449 | +0.52(+0.77%) |
Apr 07, 2022 | 68.23 | 68.25 | 66.13 | 67.62 | 2,046,099 | -0.84(-1.23%) |
Apr 06, 2022 | 68.52 | 69.02 | 68.05 | 68.46 | 1,947,517 | -0.38(-0.55%) |
Apr 05, 2022 | 67.93 | 69.42 | 67.78 | 68.84 | 1,522,967 | +0.90(+1.32%) |
Apr 04, 2022 | 68.03 | 68.32 | 67.16 | 67.94 | 1,329,371 | -0.44(-0.65%) |
Apr 01, 2022 | 68.68 | 69.19 | 67.81 | 68.39 | 1,281,419 | +0.44(+0.65%) |
Mar 31, 2022 | 69.04 | 69.65 | 67.93 | 67.94 | 2,226,034 | -1.06(-1.54%) |
Mar 30, 2022 | 69.07 | 69.65 | 68.64 | 69.01 | 1,144,551 | -0.03(-0.04%) |
Mar 29, 2022 | 68.64 | 69.32 | 68.24 | 69.03 | 1,964,249 | +1.13(+1.66%) |
Mar 28, 2022 | 68.22 | 68.22 | 67.30 | 67.90 | 2,465,605 | -0.21(-0.31%) |
Mar 25, 2022 | 66.35 | 68.14 | 66.16 | 68.12 | 1,241,170 | +1.62(+2.44%) |
Mar 24, 2022 | 65.78 | 66.82 | 65.34 | 66.50 | 2,849,425 | +0.98(+1.50%) |
Mar 23, 2022 | 65.78 | 66.20 | 65.27 | 65.52 | 1,992,384 | -0.18(-0.27%) |
Mar 22, 2022 | 65.46 | 66.59 | 65.39 | 65.69 | 2,376,849 | +1.06(+1.63%) |
Mar 21, 2022 | 65.50 | 65.64 | 64.16 | 64.64 | 2,190,484 | -0.18(-0.27%) |
Mar 18, 2022 | 64.53 | 64.93 | 63.60 | 64.81 | 3,870,014 | -0.01(-0.01%) |
Mar 17, 2022 | 64.01 | 64.95 | 63.33 | 64.82 | 1,472,469 | +0.44(+0.69%) |
Mar 16, 2022 | 63.10 | 64.86 | 63.10 | 64.38 | 2,036,740 | +1.92(+3.08%) |
Mar 15, 2022 | 61.73 | 62.63 | 61.41 | 62.45 | 3,010,391 | +1.18(+1.92%) |
Mar 14, 2022 | 61.22 | 62.29 | 61.08 | 61.28 | 2,173,244 | +1.06(+1.77%) |
Mar 11, 2022 | 61.40 | 61.85 | 60.14 | 60.21 | 1,450,386 | -0.46(-0.76%) |
Mar 10, 2022 | 60.38 | 61.20 | 59.97 | 60.68 | 838,165 | -0.56(-0.92%) |
Mar 09, 2022 | 60.60 | 62.24 | 60.55 | 61.24 | 1,180,929 | +1.78(+2.99%) |
Mar 08, 2022 | 59.22 | 61.38 | 59.16 | 59.46 | 2,585,268 | +0.48(+0.81%) |
Mar 07, 2022 | 60.69 | 60.79 | 58.97 | 58.99 | 1,863,830 | -2.47(-4.01%) |
Mar 04, 2022 | 61.99 | 62.08 | 60.78 | 61.45 | 1,421,483 | -1.79(-2.83%) |
Mar 03, 2022 | 63.85 | 64.28 | 62.19 | 63.24 | 1,723,719 | -0.33(-0.52%) |
Mar 02, 2022 | 62.78 | 64.40 | 62.42 | 63.57 | 2,306,614 | +1.74(+2.82%) |