Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 61.10 | 61.27 | 60.71 | 60.78 | 82,566 | -0.32(-0.52%) |
Feb 27, 2023 | 61.84 | 62.30 | 61.07 | 61.10 | 64,216 | -0.33(-0.54%) |
Feb 24, 2023 | 60.38 | 61.51 | 60.02 | 61.43 | 101,844 | +0.62(+1.02%) |
Feb 23, 2023 | 61.19 | 61.36 | 60.41 | 60.81 | 66,662 | -0.11(-0.18%) |
Feb 22, 2023 | 61.57 | 61.62 | 60.09 | 60.92 | 105,957 | -0.55(-0.89%) |
Feb 21, 2023 | 61.68 | 62.05 | 60.71 | 61.47 | 118,436 | -0.81(-1.30%) |
Feb 17, 2023 | 62.22 | 62.50 | 61.45 | 62.28 | 256,261 | +0.10(+0.16%) |
Feb 16, 2023 | 61.01 | 62.40 | 61.01 | 62.18 | 109,856 | -0.18(-0.29%) |
Feb 15, 2023 | 60.37 | 62.40 | 60.07 | 62.36 | 118,237 | +1.56(+2.57%) |
Feb 14, 2023 | 60.86 | 61.22 | 60.30 | 60.80 | 70,798 | -0.32(-0.52%) |
Feb 13, 2023 | 60.84 | 61.47 | 60.49 | 61.12 | 73,877 | -0.01(-0.02%) |
Feb 10, 2023 | 61.00 | 61.84 | 60.29 | 61.13 | 72,881 | -0.90(-1.45%) |
Feb 09, 2023 | 61.77 | 62.44 | 61.38 | 62.03 | 74,251 | +0.50(+0.81%) |
Feb 08, 2023 | 59.73 | 62.17 | 59.73 | 61.53 | 59,862 | +1.77(+2.96%) |
Feb 07, 2023 | 58.61 | 59.91 | 58.01 | 59.76 | 58,735 | +0.97(+1.65%) |
Feb 06, 2023 | 59.96 | 59.96 | 58.34 | 58.79 | 81,543 | -1.25(-2.08%) |
Feb 03, 2023 | 60.51 | 60.78 | 59.72 | 60.04 | 85,364 | -0.74(-1.22%) |
Feb 02, 2023 | 60.05 | 61.50 | 59.95 | 60.78 | 73,485 | +0.91(+1.52%) |
Feb 01, 2023 | 58.57 | 60.49 | 57.72 | 59.87 | 48,315 | +1.43(+2.45%) |
Jan 31, 2023 | 56.83 | 58.68 | 56.65 | 58.44 | 67,553 | +1.68(+2.96%) |
Jan 30, 2023 | 55.97 | 57.12 | 55.97 | 56.76 | 36,887 | +0.65(+1.16%) |
Jan 27, 2023 | 55.68 | 56.46 | 55.26 | 56.11 | 40,042 | +0.46(+0.83%) |
Jan 26, 2023 | 56.32 | 56.38 | 55.10 | 55.65 | 31,917 | -0.45(-0.80%) |
Jan 25, 2023 | 55.43 | 56.23 | 55.32 | 56.10 | 36,309 | +0.23(+0.41%) |
Jan 24, 2023 | 56.70 | 56.74 | 55.77 | 55.87 | 31,714 | -1.07(-1.88%) |
Jan 23, 2023 | 56.81 | 57.43 | 56.44 | 56.94 | 33,474 | +0.06(+0.11%) |
Jan 20, 2023 | 55.99 | 57.05 | 55.91 | 56.88 | 46,625 | +1.44(+2.60%) |
Jan 19, 2023 | 55.71 | 55.98 | 54.51 | 55.44 | 77,771 | -0.18(-0.32%) |
Jan 18, 2023 | 55.59 | 56.54 | 54.67 | 55.62 | 57,946 | +0.13(+0.23%) |
Jan 17, 2023 | 57.93 | 58.06 | 55.01 | 55.49 | 76,666 | -2.34(-4.05%) |
Jan 13, 2023 | 57.55 | 59.03 | 57.55 | 57.83 | 59,002 | -0.56(-0.96%) |
Jan 12, 2023 | 57.65 | 58.39 | 57.31 | 58.39 | 37,702 | +0.92(+1.60%) |
Jan 11, 2023 | 57.87 | 58.20 | 57.20 | 57.47 | 39,061 | -0.09(-0.16%) |
Jan 10, 2023 | 56.17 | 57.56 | 56.08 | 57.56 | 61,024 | +1.35(+2.40%) |
Jan 09, 2023 | 56.00 | 57.40 | 56.00 | 56.21 | 66,317 | +0.35(+0.63%) |
Jan 06, 2023 | 55.02 | 56.87 | 54.59 | 55.86 | 109,417 | +1.44(+2.65%) |
Jan 05, 2023 | 54.69 | 54.76 | 53.98 | 54.42 | 53,989 | -0.36(-0.66%) |
Jan 04, 2023 | 55.00 | 55.93 | 54.72 | 54.78 | 59,977 | +0.32(+0.59%) |
Jan 03, 2023 | 54.00 | 54.54 | 53.39 | 54.46 | 63,488 | +1.26(+2.37%) |
Dec 30, 2022 | 53.67 | 53.97 | 52.88 | 53.20 | 58,665 | -0.77(-1.43%) |
Dec 29, 2022 | 54.01 | 54.50 | 53.66 | 53.97 | 43,941 | +0.10(+0.19%) |
Dec 28, 2022 | 54.75 | 55.61 | 53.74 | 53.87 | 51,695 | -1.24(-2.25%) |
Dec 27, 2022 | 54.95 | 55.31 | 54.57 | 55.11 | 34,692 | +0.70(+1.29%) |
Dec 23, 2022 | 54.20 | 54.94 | 54.16 | 54.41 | 33,974 | +0.12(+0.22%) |
Dec 22, 2022 | 53.78 | 54.78 | 53.24 | 54.29 | 71,324 | +0.42(+0.78%) |
Dec 21, 2022 | 52.85 | 54.12 | 52.75 | 53.87 | 64,741 | +1.21(+2.30%) |
Dec 20, 2022 | 51.82 | 52.77 | 50.97 | 52.66 | 78,034 | +0.64(+1.23%) |
Dec 19, 2022 | 52.05 | 52.94 | 51.36 | 52.02 | 79,078 | -0.12(-0.23%) |
Dec 16, 2022 | 50.13 | 52.39 | 49.48 | 52.14 | 418,750 | +1.72(+3.41%) |
Dec 15, 2022 | 51.79 | 51.95 | 50.12 | 50.42 | 52,462 | -1.96(-3.74%) |
Dec 14, 2022 | 52.26 | 52.84 | 51.82 | 52.38 | 43,353 | -0.03(-0.06%) |
Dec 13, 2022 | 53.59 | 54.32 | 52.35 | 52.41 | 71,189 | +0.12(+0.23%) |
Dec 12, 2022 | 51.83 | 52.50 | 51.31 | 52.29 | 52,579 | +0.50(+0.97%) |
Dec 09, 2022 | 51.87 | 52.58 | 51.13 | 51.79 | 45,802 | -0.09(-0.17%) |
Dec 08, 2022 | 52.93 | 53.51 | 51.65 | 51.88 | 50,916 | -1.25(-2.35%) |
Dec 07, 2022 | 54.75 | 54.77 | 52.90 | 53.13 | 50,258 | -2.07(-3.75%) |
Dec 06, 2022 | 54.63 | 55.75 | 54.49 | 55.20 | 63,240 | -0.01(-0.02%) |
Dec 05, 2022 | 54.18 | 55.24 | 53.90 | 55.21 | 50,131 | +0.56(+1.02%) |
Dec 02, 2022 | 53.41 | 54.72 | 53.04 | 54.65 | 48,759 | +0.46(+0.85%) |
Dec 01, 2022 | 55.63 | 55.70 | 54.02 | 54.19 | 73,013 | -0.85(-1.54%) |
Nov 30, 2022 | 54.47 | 55.33 | 53.24 | 55.04 | 85,460 | +0.34(+0.62%) |
Nov 29, 2022 | 53.77 | 55.63 | 53.77 | 54.70 | 67,205 | +1.37(+2.57%) |
Nov 28, 2022 | 52.74 | 53.36 | 52.36 | 53.33 | 54,352 | +0.41(+0.77%) |
Nov 25, 2022 | 53.18 | 53.61 | 52.91 | 52.92 | 29,840 | -0.35(-0.66%) |
Nov 23, 2022 | 53.68 | 53.73 | 52.73 | 53.27 | 34,167 | -0.55(-1.02%) |
Nov 22, 2022 | 53.85 | 53.94 | 53.19 | 53.82 | 41,403 | +0.26(+0.49%) |
Nov 21, 2022 | 52.96 | 53.58 | 52.66 | 53.56 | 51,854 | +0.63(+1.19%) |
Nov 18, 2022 | 53.16 | 53.65 | 52.16 | 52.93 | 103,104 | +0.59(+1.13%) |
Nov 17, 2022 | 51.16 | 52.48 | 50.44 | 52.34 | 56,832 | +1.01(+1.97%) |
Nov 16, 2022 | 52.08 | 52.08 | 51.09 | 51.33 | 54,104 | -1.00(-1.91%) |
Nov 15, 2022 | 51.91 | 53.64 | 51.91 | 52.33 | 75,697 | +1.18(+2.31%) |
Nov 14, 2022 | 52.01 | 52.01 | 51.02 | 51.15 | 61,945 | -0.86(-1.65%) |
Nov 11, 2022 | 52.39 | 52.80 | 51.83 | 52.01 | 57,553 | -0.18(-0.34%) |
Nov 10, 2022 | 50.75 | 52.42 | 50.75 | 52.19 | 52,808 | +3.07(+6.25%) |
Nov 09, 2022 | 50.72 | 50.79 | 49.00 | 49.12 | 53,426 | -1.86(-3.65%) |
Nov 08, 2022 | 51.72 | 52.34 | 50.75 | 50.98 | 73,907 | -0.21(-0.41%) |
Nov 07, 2022 | 50.50 | 51.50 | 49.84 | 51.19 | 77,664 | +0.99(+1.97%) |
Nov 04, 2022 | 49.48 | 50.52 | 48.96 | 50.20 | 66,895 | +1.54(+3.16%) |
Nov 03, 2022 | 51.06 | 51.06 | 48.61 | 48.66 | 76,288 | -2.55(-4.98%) |
Nov 02, 2022 | 54.06 | 51.05 | 51.21 | 66,601 | -2.54(-4.73%) | |
Nov 01, 2022 | 53.19 | 54.26 | 52.90 | 53.75 | 76,614 | +1.24(+2.36%) |
Oct 31, 2022 | 55.44 | 55.44 | 52.33 | 52.51 | 111,204 | -2.73(-4.94%) |
Oct 28, 2022 | 54.80 | 56.11 | 54.34 | 55.24 | 60,393 | +0.24(+0.44%) |
Oct 27, 2022 | 56.04 | 56.07 | 54.16 | 55.00 | 93,580 | -1.84(-3.24%) |
Oct 26, 2022 | 55.00 | 59.29 | 54.00 | 56.84 | 89,258 | -1.39(-2.39%) |
Oct 25, 2022 | 57.52 | 59.08 | 57.52 | 58.23 | 59,668 | +1.27(+2.23%) |
Oct 24, 2022 | 57.06 | 57.38 | 56.01 | 56.96 | 83,794 | -0.14(-0.25%) |
Oct 21, 2022 | 57.13 | 57.57 | 56.28 | 57.10 | 42,942 | +0.41(+0.72%) |
Oct 20, 2022 | 57.45 | 58.04 | 56.54 | 56.69 | 45,498 | -0.53(-0.93%) |
Oct 19, 2022 | 59.05 | 59.32 | 56.75 | 57.22 | 68,212 | -2.46(-4.12%) |
Oct 18, 2022 | 60.59 | 60.99 | 59.24 | 59.68 | 48,525 | +0.25(+0.42%) |
Oct 17, 2022 | 58.70 | 59.69 | 58.64 | 59.43 | 61,931 | +1.59(+2.75%) |
Oct 14, 2022 | 58.82 | 59.48 | 57.57 | 57.84 | 57,909 | -0.98(-1.67%) |
Oct 13, 2022 | 57.09 | 59.48 | 56.91 | 58.82 | 73,693 | +0.80(+1.38%) |
Oct 12, 2022 | 58.12 | 58.34 | 57.33 | 58.02 | 39,684 | +0.30(+0.52%) |
Oct 11, 2022 | 56.45 | 58.39 | 56.45 | 57.72 | 83,464 | +1.31(+2.32%) |
Oct 10, 2022 | 55.85 | 56.87 | 55.57 | 56.41 | 45,542 | +0.77(+1.38%) |
Oct 07, 2022 | 56.53 | 56.53 | 55.00 | 55.64 | 62,931 | -0.92(-1.63%) |
Oct 06, 2022 | 57.15 | 57.54 | 56.15 | 56.56 | 72,744 | -0.50(-0.88%) |
Oct 05, 2022 | 57.82 | 58.47 | 56.91 | 57.06 | 45,892 | -1.12(-1.93%) |
Oct 04, 2022 | 57.58 | 58.59 | 57.58 | 58.18 | 44,709 | +1.51(+2.66%) |
Oct 03, 2022 | 56.18 | 56.96 | 55.41 | 56.67 | 58,593 | +0.62(+1.11%) |
Sep 30, 2022 | 56.85 | 57.50 | 56.00 | 56.05 | 75,846 | -0.80(-1.41%) |
Sep 29, 2022 | 57.25 | 57.25 | 55.70 | 56.85 | 52,916 | -0.71(-1.23%) |
Sep 28, 2022 | 57.77 | 57.97 | 56.95 | 57.56 | 66,816 | +0.07(+0.12%) |
Sep 27, 2022 | 58.86 | 59.12 | 57.23 | 57.49 | 64,396 | -0.78(-1.34%) |
Sep 26, 2022 | 58.06 | 59.11 | 58.04 | 58.27 | 46,728 | -0.08(-0.14%) |
Sep 23, 2022 | 57.91 | 58.62 | 57.38 | 58.35 | 47,700 | -0.19(-0.32%) |
Sep 22, 2022 | 58.65 | 59.02 | 57.82 | 58.54 | 44,719 | -0.14(-0.24%) |
Sep 21, 2022 | 58.95 | 60.00 | 58.54 | 58.68 | 46,067 | -0.27(-0.46%) |
Sep 20, 2022 | 59.82 | 60.22 | 58.52 | 58.95 | 54,823 | -1.37(-2.27%) |
Sep 19, 2022 | 59.13 | 60.59 | 58.88 | 60.32 | 104,396 | +0.87(+1.46%) |
Sep 16, 2022 | 60.06 | 60.25 | 58.05 | 59.45 | 210,240 | -1.09(-1.80%) |
Sep 15, 2022 | 60.23 | 60.86 | 60.04 | 60.54 | 75,221 | +0.22(+0.36%) |
Sep 14, 2022 | 61.23 | 61.27 | 60.00 | 60.32 | 62,998 | -1.09(-1.77%) |
Sep 13, 2022 | 63.02 | 63.04 | 60.75 | 61.41 | 60,889 | -2.34(-3.67%) |
Sep 12, 2022 | 62.45 | 63.85 | 62.34 | 63.75 | 51,728 | +1.18(+1.89%) |
Sep 09, 2022 | 61.76 | 62.67 | 61.45 | 62.57 | 46,127 | +0.91(+1.48%) |
Sep 08, 2022 | 61.45 | 61.79 | 60.61 | 61.66 | 57,108 | -0.27(-0.44%) |
Sep 07, 2022 | 61.59 | 62.14 | 60.33 | 61.93 | 65,550 | +0.73(+1.19%) |
Sep 06, 2022 | 63.06 | 63.06 | 61.09 | 61.20 | 61,543 | -1.93(-3.06%) |
Sep 02, 2022 | 63.76 | 64.19 | 62.51 | 63.13 | 45,888 | -0.83(-1.30%) |
Sep 01, 2022 | 63.64 | 64.02 | 62.83 | 63.96 | 35,753 | -0.56(-0.87%) |
Aug 31, 2022 | 65.73 | 65.73 | 64.20 | 64.52 | 77,243 | -0.65(-1.00%) |
Aug 30, 2022 | 65.68 | 65.77 | 64.64 | 65.17 | 47,044 | -0.69(-1.05%) |
Aug 29, 2022 | 65.61 | 66.16 | 64.89 | 65.86 | 33,821 | -0.39(-0.59%) |
Aug 26, 2022 | 68.58 | 68.58 | 65.80 | 66.25 | 54,559 | -2.06(-3.02%) |
Aug 25, 2022 | 66.93 | 68.84 | 66.93 | 68.31 | 50,415 | +1.22(+1.82%) |
Aug 24, 2022 | 66.99 | 67.73 | 66.62 | 67.09 | 42,935 | -0.42(-0.62%) |
Aug 23, 2022 | 68.96 | 69.76 | 67.51 | 67.51 | 44,233 | -1.73(-2.50%) |
Aug 22, 2022 | 70.29 | 70.29 | 68.84 | 69.24 | 50,148 | -1.45(-2.05%) |
Aug 19, 2022 | 72.53 | 72.91 | 70.60 | 70.69 | 66,038 | -2.09(-2.87%) |
Aug 18, 2022 | 71.77 | 73.25 | 71.72 | 72.78 | 48,300 | +0.59(+0.82%) |
Aug 17, 2022 | 71.74 | 72.55 | 71.21 | 72.19 | 39,012 | -0.24(-0.33%) |
Aug 16, 2022 | 70.97 | 72.49 | 70.46 | 72.43 | 48,246 | +1.55(+2.19%) |
Aug 15, 2022 | 68.63 | 71.76 | 68.63 | 70.88 | 57,564 | +1.72(+2.49%) |
Aug 12, 2022 | 68.84 | 69.47 | 68.11 | 69.16 | 46,296 | +0.17(+0.25%) |
Aug 11, 2022 | 69.08 | 69.97 | 68.37 | 68.99 | 36,932 | +0.03(+0.04%) |
Aug 10, 2022 | 67.44 | 69.36 | 67.12 | 68.96 | 78,117 | +1.99(+2.97%) |
Aug 09, 2022 | 69.50 | 69.50 | 66.81 | 66.97 | 60,010 | -2.79(-4.00%) |
Aug 08, 2022 | 69.13 | 70.17 | 69.12 | 69.76 | 49,874 | +0.29(+0.42%) |
Aug 05, 2022 | 70.86 | 70.90 | 68.09 | 69.47 | 70,930 | -1.43(-2.02%) |
Aug 04, 2022 | 71.09 | 71.88 | 70.44 | 70.90 | 68,437 | +0.07(+0.10%) |
Aug 03, 2022 | 69.48 | 71.25 | 68.76 | 70.83 | 71,482 | +1.35(+1.94%) |
Aug 02, 2022 | 69.57 | 70.13 | 68.55 | 69.48 | 48,359 | -0.48(-0.69%) |
Aug 01, 2022 | 69.22 | 71.16 | 68.52 | 69.96 | 67,829 | +0.34(+0.49%) |
Jul 29, 2022 | 70.00 | 70.00 | 68.34 | 69.62 | 93,191 | -0.54(-0.77%) |
Jul 28, 2022 | 69.46 | 70.17 | 68.77 | 70.16 | 73,677 | +0.74(+1.07%) |
Jul 27, 2022 | 68.57 | 69.94 | 66.86 | 69.42 | 70,702 | +0.47(+0.68%) |
Jul 26, 2022 | 68.91 | 69.25 | 68.06 | 68.95 | 55,162 | +0.28(+0.41%) |
Jul 25, 2022 | 69.77 | 69.77 | 67.92 | 68.67 | 55,939 | -0.54(-0.78%) |
Jul 22, 2022 | 70.04 | 70.49 | 68.27 | 69.21 | 61,107 | -0.73(-1.04%) |
Jul 21, 2022 | 69.61 | 70.32 | 68.64 | 69.94 | 66,295 | +0.70(+1.01%) |
Jul 20, 2022 | 67.54 | 69.25 | 67.21 | 69.24 | 75,491 | +1.66(+2.46%) |
Jul 19, 2022 | 66.60 | 67.99 | 66.60 | 67.58 | 84,335 | +1.39(+2.10%) |
Jul 18, 2022 | 66.87 | 66.89 | 65.70 | 66.19 | 73,391 | -0.75(-1.12%) |
Jul 15, 2022 | 65.86 | 67.19 | 64.96 | 66.94 | 64,652 | +1.82(+2.79%) |
Jul 14, 2022 | 66.92 | 66.92 | 64.86 | 65.12 | 60,217 | -2.14(-3.18%) |
Jul 13, 2022 | 67.23 | 67.93 | 66.71 | 67.26 | 65,646 | -0.20(-0.30%) |
Jul 12, 2022 | 65.66 | 68.36 | 65.66 | 67.46 | 79,258 | +1.52(+2.31%) |
Jul 11, 2022 | 66.77 | 66.97 | 65.52 | 65.94 | 58,637 | -0.92(-1.38%) |
Jul 08, 2022 | 67.37 | 68.25 | 66.32 | 66.86 | 162,414 | -0.19(-0.28%) |
Jul 07, 2022 | 69.00 | 69.29 | 63.49 | 67.05 | 364,834 | -9.46(-12.36%) |
Jul 06, 2022 | 75.65 | 76.58 | 75.08 | 76.51 | 60,885 | +1.34(+1.78%) |
Jul 05, 2022 | 74.73 | 75.19 | 73.99 | 75.17 | 59,633 | +0.17(+0.23%) |
Jul 01, 2022 | 72.16 | 75.18 | 72.16 | 75.00 | 56,400 | +2.64(+3.65%) |
Jun 30, 2022 | 71.99 | 72.39 | 71.35 | 72.36 | 82,782 | -0.48(-0.66%) |
Jun 29, 2022 | 72.90 | 72.90 | 71.80 | 72.84 | 49,343 | -0.06(-0.08%) |
Jun 28, 2022 | 75.00 | 75.30 | 72.82 | 72.90 | 49,361 | -1.69(-2.27%) |
Jun 27, 2022 | 74.66 | 74.94 | 74.14 | 74.59 | 46,611 | +0.33(+0.44%) |
Jun 24, 2022 | 74.10 | 75.72 | 73.92 | 74.26 | 234,912 | +0.48(+0.65%) |
Jun 23, 2022 | 72.98 | 74.06 | 72.67 | 73.78 | 47,329 | +1.15(+1.58%) |
Jun 22, 2022 | 70.97 | 73.50 | 70.97 | 72.63 | 71,828 | +0.88(+1.23%) |
Jun 21, 2022 | 70.92 | 72.01 | 70.54 | 71.75 | 65,036 | +1.21(+1.72%) |
Jun 17, 2022 | 71.46 | 71.80 | 69.84 | 70.54 | 134,507 | +0.31(+0.44%) |
Jun 16, 2022 | 71.10 | 72.18 | 69.88 | 70.23 | 95,490 | -2.07(-2.86%) |
Jun 15, 2022 | 70.34 | 72.99 | 70.34 | 72.30 | 94,384 | +2.52(+3.61%) |
Jun 14, 2022 | 69.78 | 70.68 | 69.25 | 69.78 | 69,200 | -0.32(-0.46%) |
Jun 13, 2022 | 70.69 | 71.31 | 69.67 | 70.10 | 61,913 | -1.73(-2.41%) |
Jun 10, 2022 | 72.14 | 73.13 | 71.55 | 71.83 | 44,099 | -1.15(-1.58%) |
Jun 09, 2022 | 72.60 | 73.90 | 72.33 | 72.98 | 45,845 | +0.19(+0.26%) |
Jun 08, 2022 | 73.61 | 73.61 | 72.05 | 72.79 | 53,160 | -1.10(-1.49%) |
Jun 07, 2022 | 74.29 | 74.74 | 73.11 | 73.89 | 56,358 | -1.01(-1.35%) |
Jun 06, 2022 | 73.46 | 74.96 | 72.56 | 74.90 | 70,571 | +1.13(+1.53%) |
Jun 03, 2022 | 72.62 | 74.00 | 71.35 | 73.77 | 84,971 | +1.17(+1.61%) |
Jun 02, 2022 | 71.22 | 72.76 | 71.08 | 72.60 | 48,321 | +1.21(+1.69%) |
Jun 01, 2022 | 70.45 | 71.54 | 69.71 | 71.39 | 59,911 | +1.06(+1.51%) |
May 31, 2022 | 71.30 | 71.80 | 70.25 | 70.33 | 67,879 | -1.33(-1.86%) |
May 27, 2022 | 70.93 | 71.76 | 70.88 | 71.66 | 37,489 | +1.09(+1.54%) |
May 26, 2022 | 69.62 | 71.26 | 69.62 | 70.57 | 45,707 | +1.21(+1.74%) |
May 25, 2022 | 67.70 | 69.55 | 67.15 | 69.36 | 57,645 | +1.08(+1.58%) |
May 24, 2022 | 68.52 | 68.98 | 67.01 | 68.28 | 69,719 | -0.40(-0.58%) |
May 23, 2022 | 69.55 | 69.55 | 68.14 | 68.68 | 66,112 | -0.66(-0.95%) |
May 20, 2022 | 69.57 | 69.76 | 67.82 | 69.34 | 80,766 | +0.23(+0.33%) |
May 19, 2022 | 69.41 | 69.88 | 68.35 | 69.11 | 65,441 | -0.38(-0.55%) |
May 18, 2022 | 71.13 | 71.13 | 68.74 | 69.49 | 83,073 | -2.30(-3.20%) |
May 17, 2022 | 70.63 | 72.19 | 70.47 | 71.79 | 66,546 | +1.47(+2.09%) |
May 16, 2022 | 71.62 | 71.84 | 69.90 | 70.32 | 46,442 | -1.30(-1.82%) |
May 13, 2022 | 72.00 | 72.48 | 71.45 | 71.62 | 46,610 | +0.08(+0.11%) |
May 12, 2022 | 70.16 | 72.00 | 69.90 | 71.54 | 61,253 | +1.44(+2.05%) |
May 11, 2022 | 72.85 | 73.37 | 69.82 | 70.10 | 72,637 | -2.80(-3.84%) |
May 10, 2022 | 74.83 | 74.83 | 72.21 | 72.90 | 71,144 | -1.69(-2.27%) |
May 09, 2022 | 74.05 | 75.34 | 73.50 | 74.59 | 68,239 | +0.50(+0.67%) |
May 06, 2022 | 74.41 | 74.91 | 72.99 | 74.09 | 57,663 | -0.19(-0.26%) |
May 05, 2022 | 76.61 | 76.61 | 73.34 | 74.28 | 82,811 | -1.79(-2.35%) |
May 04, 2022 | 76.46 | 77.58 | 74.67 | 76.07 | 72,642 | -1.02(-1.32%) |
May 03, 2022 | 76.60 | 77.36 | 75.77 | 77.09 | 76,223 | +0.29(+0.38%) |
May 02, 2022 | 76.06 | 77.34 | 75.69 | 76.80 | 96,731 | +0.14(+0.18%) |
Apr 29, 2022 | 76.38 | 77.39 | 75.88 | 76.66 | 76,815 | -0.21(-0.27%) |
Apr 28, 2022 | 75.36 | 78.05 | 74.90 | 76.87 | 71,422 | +0.94(+1.24%) |
Apr 27, 2022 | 74.78 | 76.43 | 71.19 | 75.93 | 142,652 | +0.41(+0.54%) |
Apr 26, 2022 | 78.05 | 78.05 | 75.52 | 75.52 | 91,802 | -3.22(-4.09%) |
Apr 25, 2022 | 77.84 | 79.10 | 76.52 | 78.74 | 74,488 | +0.90(+1.16%) |
Apr 22, 2022 | 79.64 | 80.14 | 77.67 | 77.84 | 79,038 | -1.90(-2.38%) |
Apr 21, 2022 | 81.55 | 82.64 | 79.70 | 79.74 | 77,622 | -1.61(-1.98%) |
Apr 20, 2022 | 80.74 | 81.40 | 80.61 | 81.35 | 40,535 | +0.77(+0.96%) |
Apr 19, 2022 | 79.06 | 81.83 | 79.06 | 80.58 | 71,348 | +1.23(+1.55%) |
Apr 18, 2022 | 81.70 | 82.35 | 79.01 | 79.35 | 59,448 | -2.76(-3.36%) |
Apr 14, 2022 | 82.93 | 83.19 | 81.68 | 82.11 | 58,496 | -0.74(-0.89%) |
Apr 13, 2022 | 83.05 | 83.78 | 82.43 | 82.85 | 67,748 | -0.02(-0.02%) |
Apr 12, 2022 | 81.82 | 83.09 | 81.76 | 82.87 | 99,112 | +1.61(+1.98%) |
Apr 11, 2022 | 80.64 | 82.43 | 80.64 | 81.26 | 63,464 | +0.74(+0.92%) |
Apr 08, 2022 | 79.32 | 81.39 | 79.31 | 80.52 | 64,410 | +1.31(+1.65%) |
Apr 07, 2022 | 78.31 | 79.66 | 77.65 | 79.21 | 100,549 | +1.10(+1.41%) |
Apr 06, 2022 | 78.64 | 79.09 | 77.47 | 78.11 | 64,193 | -0.79(-1.00%) |
Apr 05, 2022 | 79.27 | 79.64 | 78.52 | 78.90 | 68,078 | -0.26(-0.33%) |
Apr 04, 2022 | 79.10 | 79.16 | 78.14 | 79.16 | 87,200 | -0.17(-0.21%) |
Apr 01, 2022 | 79.05 | 79.55 | 78.21 | 79.33 | 89,198 | -0.12(-0.15%) |
Mar 31, 2022 | 79.86 | 80.01 | 78.71 | 79.45 | 104,979 | +0.01(+0.01%) |
Mar 30, 2022 | 80.00 | 80.85 | 79.33 | 79.44 | 89,456 | -0.90(-1.12%) |
Mar 29, 2022 | 79.94 | 81.29 | 79.44 | 80.34 | 75,499 | +1.07(+1.35%) |
Mar 28, 2022 | 78.59 | 79.99 | 78.19 | 79.27 | 123,315 | +0.91(+1.16%) |
Mar 25, 2022 | 77.66 | 79.21 | 77.61 | 78.36 | 95,159 | +0.30(+0.38%) |
Mar 24, 2022 | 77.97 | 78.54 | 77.03 | 78.06 | 66,675 | +0.24(+0.31%) |
Mar 23, 2022 | 79.72 | 79.72 | 77.77 | 77.82 | 47,037 | -2.48(-3.09%) |
Mar 22, 2022 | 80.58 | 81.76 | 80.12 | 80.30 | 40,492 | -0.30(-0.37%) |
Mar 21, 2022 | 80.20 | 81.35 | 79.52 | 80.60 | 54,960 | +0.60(+0.75%) |
Mar 18, 2022 | 81.64 | 81.84 | 79.85 | 80.00 | 123,928 | -1.26(-1.55%) |
Mar 17, 2022 | 81.93 | 83.04 | 80.99 | 81.26 | 65,438 | -1.24(-1.50%) |
Mar 16, 2022 | 82.68 | 83.29 | 80.50 | 82.50 | 75,162 | +0.15(+0.18%) |
Mar 15, 2022 | 82.17 | 82.81 | 81.05 | 82.35 | 69,869 | +0.44(+0.54%) |
Mar 14, 2022 | 82.69 | 83.09 | 81.39 | 81.91 | 50,252 | -0.34(-0.41%) |
Mar 11, 2022 | 84.08 | 84.08 | 81.80 | 82.25 | 59,656 | -1.46(-1.74%) |
Mar 10, 2022 | 85.17 | 86.01 | 83.45 | 83.71 | 77,320 | -2.38(-2.76%) |
Mar 09, 2022 | 87.85 | 88.54 | 85.67 | 86.09 | 46,799 | -1.05(-1.20%) |
Mar 08, 2022 | 85.00 | 88.35 | 84.67 | 87.14 | 83,179 | +2.02(+2.37%) |
Mar 07, 2022 | 83.53 | 87.21 | 83.53 | 85.12 | 99,934 | +2.02(+2.43%) |
Mar 04, 2022 | 87.87 | 87.87 | 82.40 | 83.10 | 138,702 | -5.67(-6.39%) |
Mar 03, 2022 | 89.62 | 89.62 | 88.18 | 88.77 | 69,557 | -0.64(-0.72%) |
Mar 02, 2022 | 87.96 | 90.29 | 87.74 | 89.41 | 76,390 | +1.45(+1.65%) |