Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.79 | 77.33 | 76.51 | 76.99 | 309,088 | +0.82(+1.08%) |
Mar 30, 2023 | 77.14 | 77.59 | 76.07 | 76.17 | 356,951 | -0.46(-0.60%) |
Mar 29, 2023 | 76.70 | 77.33 | 76.37 | 76.63 | 299,451 | +0.33(+0.43%) |
Mar 28, 2023 | 76.68 | 76.85 | 75.20 | 76.30 | 438,160 | -0.33(-0.43%) |
Mar 27, 2023 | 77.13 | 77.27 | 75.59 | 76.63 | 271,900 | +0.39(+0.51%) |
Mar 24, 2023 | 75.63 | 76.29 | 74.80 | 76.24 | 405,130 | -0.14(-0.18%) |
Mar 23, 2023 | 78.00 | 78.59 | 76.13 | 76.38 | 301,958 | -1.05(-1.36%) |
Mar 22, 2023 | 79.03 | 79.95 | 77.38 | 77.43 | 477,268 | -1.56(-1.97%) |
Mar 21, 2023 | 79.09 | 79.78 | 78.91 | 78.99 | 278,365 | +0.86(+1.10%) |
Mar 20, 2023 | 77.78 | 78.84 | 76.98 | 78.13 | 382,025 | +0.21(+0.27%) |
Mar 17, 2023 | 78.49 | 78.69 | 77.36 | 77.92 | 801,486 | -1.36(-1.72%) |
Mar 16, 2023 | 78.25 | 80.12 | 77.82 | 79.28 | 386,520 | +0.33(+0.42%) |
Mar 15, 2023 | 77.02 | 79.41 | 76.71 | 78.95 | 379,680 | -0.24(-0.30%) |
Mar 14, 2023 | 79.79 | 80.66 | 78.32 | 79.19 | 277,066 | +0.83(+1.06%) |
Mar 13, 2023 | 78.04 | 80.10 | 77.27 | 78.36 | 550,967 | -0.99(-1.25%) |
Mar 10, 2023 | 80.89 | 81.45 | 77.80 | 79.35 | 539,503 | -2.38(-2.91%) |
Mar 09, 2023 | 83.40 | 83.51 | 81.37 | 81.73 | 475,529 | -1.88(-2.25%) |
Mar 08, 2023 | 82.09 | 83.71 | 82.02 | 83.61 | 318,066 | +1.05(+1.27%) |
Mar 07, 2023 | 83.55 | 83.75 | 82.12 | 82.56 | 499,042 | -0.96(-1.15%) |
Mar 06, 2023 | 86.54 | 87.11 | 82.65 | 83.52 | 571,739 | -3.23(-3.72%) |
Mar 03, 2023 | 84.47 | 86.80 | 84.39 | 86.75 | 773,962 | +3.26(+3.90%) |
Mar 02, 2023 | 81.37 | 83.54 | 81.37 | 83.49 | 566,629 | +1.70(+2.08%) |
Mar 01, 2023 | 78.70 | 81.84 | 78.70 | 81.79 | 660,898 | +2.95(+3.74%) |
Feb 28, 2023 | 77.85 | 79.73 | 77.74 | 78.84 | 501,635 | +0.40(+0.51%) |
Feb 27, 2023 | 78.10 | 78.98 | 77.92 | 78.44 | 362,465 | +0.45(+0.58%) |
Feb 24, 2023 | 78.10 | 78.53 | 76.52 | 77.99 | 704,727 | -1.38(-1.74%) |
Feb 23, 2023 | 78.52 | 79.90 | 78.03 | 79.37 | 475,104 | +1.10(+1.41%) |
Feb 22, 2023 | 79.23 | 79.58 | 77.93 | 78.27 | 542,580 | -0.66(-0.84%) |
Feb 21, 2023 | 78.54 | 80.75 | 78.08 | 78.93 | 729,501 | -0.94(-1.18%) |
Feb 17, 2023 | 72.56 | 80.65 | 72.31 | 79.87 | 1,293,862 | +7.73(+10.72%) |
Feb 16, 2023 | 75.71 | 76.06 | 71.81 | 72.14 | 633,478 | -4.72(-6.14%) |
Feb 15, 2023 | 76.25 | 77.95 | 76.25 | 76.86 | 239,000 | +0.12(+0.16%) |
Feb 14, 2023 | 74.56 | 77.15 | 74.18 | 76.74 | 357,500 | +2.09(+2.80%) |
Feb 13, 2023 | 74.29 | 75.36 | 74.29 | 74.65 | 532,558 | +0.66(+0.89%) |
Feb 10, 2023 | 74.11 | 75.79 | 73.82 | 73.99 | 442,819 | -0.72(-0.96%) |
Feb 09, 2023 | 77.55 | 78.07 | 74.43 | 74.71 | 482,483 | -1.89(-2.47%) |
Feb 08, 2023 | 77.03 | 77.46 | 76.09 | 76.60 | 277,055 | -0.54(-0.70%) |
Feb 07, 2023 | 77.41 | 77.71 | 75.73 | 77.14 | 438,672 | -0.62(-0.80%) |
Feb 06, 2023 | 78.21 | 78.80 | 77.19 | 77.76 | 376,252 | -1.36(-1.72%) |
Feb 03, 2023 | 77.46 | 79.72 | 77.03 | 79.12 | 375,868 | +0.13(+0.16%) |
Feb 02, 2023 | 79.26 | 80.94 | 78.89 | 78.99 | 303,225 | +0.52(+0.66%) |
Feb 01, 2023 | 76.77 | 78.65 | 75.13 | 78.47 | 298,442 | +1.69(+2.20%) |
Jan 31, 2023 | 75.23 | 76.82 | 74.68 | 76.78 | 342,060 | +1.62(+2.16%) |
Jan 30, 2023 | 75.69 | 76.08 | 74.80 | 75.16 | 539,747 | -1.97(-2.55%) |
Jan 27, 2023 | 76.12 | 77.52 | 75.93 | 77.13 | 294,575 | +0.99(+1.30%) |
Jan 26, 2023 | 76.94 | 77.50 | 75.44 | 76.14 | 366,518 | -0.06(-0.08%) |
Jan 25, 2023 | 77.46 | 77.46 | 74.67 | 76.20 | 506,617 | -1.88(-2.41%) |
Jan 24, 2023 | 79.33 | 79.36 | 77.64 | 78.08 | 295,021 | -0.94(-1.19%) |
Jan 23, 2023 | 76.32 | 79.29 | 76.03 | 79.02 | 431,701 | +2.51(+3.28%) |
Jan 20, 2023 | 76.16 | 77.29 | 75.73 | 76.51 | 342,643 | +0.93(+1.23%) |
Jan 19, 2023 | 74.49 | 75.60 | 72.97 | 75.58 | 543,915 | +0.25(+0.33%) |
Jan 18, 2023 | 76.05 | 77.31 | 75.16 | 75.33 | 331,288 | -0.17(-0.23%) |
Jan 17, 2023 | 73.32 | 76.30 | 72.93 | 75.50 | 407,870 | +1.91(+2.60%) |
Jan 13, 2023 | 73.11 | 74.48 | 73.07 | 73.59 | 291,435 | +0.07(+0.10%) |
Jan 12, 2023 | 72.35 | 73.74 | 71.06 | 73.52 | 349,340 | +1.75(+2.44%) |
Jan 11, 2023 | 70.72 | 71.82 | 70.60 | 71.77 | 269,952 | +1.15(+1.63%) |
Jan 10, 2023 | 70.78 | 71.86 | 69.66 | 70.62 | 369,464 | -0.17(-0.24%) |
Jan 09, 2023 | 70.03 | 71.66 | 69.69 | 70.79 | 312,874 | +1.24(+1.78%) |
Jan 06, 2023 | 68.67 | 70.50 | 67.44 | 69.55 | 326,660 | +1.46(+2.14%) |
Jan 05, 2023 | 66.05 | 68.50 | 65.14 | 68.09 | 678,341 | +1.15(+1.72%) |
Jan 04, 2023 | 66.26 | 67.64 | 65.79 | 66.94 | 489,690 | +1.19(+1.81%) |
Jan 03, 2023 | 64.18 | 65.79 | 62.87 | 65.75 | 494,954 | +2.65(+4.20%) |
Dec 30, 2022 | 63.69 | 64.57 | 62.08 | 63.10 | 334,525 | -1.30(-2.02%) |
Dec 29, 2022 | 62.11 | 64.80 | 62.11 | 64.40 | 360,517 | +2.54(+4.11%) |
Dec 28, 2022 | 61.75 | 62.79 | 61.73 | 61.86 | 419,962 | -0.20(-0.32%) |
Dec 27, 2022 | 60.05 | 63.05 | 59.55 | 62.06 | 516,212 | +2.20(+3.68%) |
Dec 23, 2022 | 63.54 | 63.54 | 59.71 | 59.86 | 418,024 | -4.06(-6.35%) |
Dec 22, 2022 | 63.62 | 64.17 | 62.07 | 63.92 | 387,852 | -0.03(-0.05%) |
Dec 21, 2022 | 63.96 | 65.39 | 63.70 | 63.95 | 397,136 | +0.72(+1.14%) |
Dec 20, 2022 | 62.64 | 64.08 | 62.64 | 63.23 | 363,146 | +0.10(+0.16%) |
Dec 19, 2022 | 63.39 | 65.16 | 62.57 | 63.13 | 544,168 | -0.03(-0.05%) |
Dec 16, 2022 | 64.39 | 64.80 | 62.82 | 63.16 | 449,997 | -1.65(-2.55%) |
Dec 15, 2022 | 67.78 | 68.15 | 64.72 | 64.81 | 430,918 | -3.83(-5.58%) |
Dec 14, 2022 | 69.25 | 70.68 | 67.99 | 68.64 | 681,940 | -0.80(-1.15%) |
Dec 13, 2022 | 70.20 | 70.81 | 68.68 | 69.44 | 494,915 | +1.60(+2.36%) |
Dec 12, 2022 | 65.09 | 67.93 | 63.69 | 67.84 | 557,583 | +2.59(+3.97%) |
Dec 09, 2022 | 65.49 | 66.21 | 64.82 | 65.25 | 283,849 | -0.66(-1.00%) |
Dec 08, 2022 | 64.93 | 66.17 | 64.43 | 65.91 | 341,210 | +1.35(+2.09%) |
Dec 07, 2022 | 66.43 | 67.05 | 64.51 | 64.56 | 408,851 | -2.23(-3.34%) |
Dec 06, 2022 | 67.36 | 68.06 | 66.18 | 66.79 | 396,662 | +0.03(+0.04%) |
Dec 05, 2022 | 69.37 | 69.79 | 66.20 | 66.76 | 599,234 | -3.40(-4.85%) |
Dec 02, 2022 | 72.60 | 73.19 | 70.12 | 70.16 | 332,360 | -4.68(-6.25%) |
Dec 01, 2022 | 74.56 | 76.04 | 73.70 | 74.84 | 361,068 | +0.64(+0.86%) |
Nov 30, 2022 | 70.95 | 74.21 | 70.02 | 74.20 | 443,057 | +3.49(+4.94%) |
Nov 29, 2022 | 71.16 | 71.63 | 70.34 | 70.71 | 441,433 | -0.47(-0.66%) |
Nov 28, 2022 | 71.55 | 71.75 | 70.21 | 71.18 | 518,999 | -1.05(-1.45%) |
Nov 25, 2022 | 72.25 | 72.89 | 71.93 | 72.23 | 133,521 | -0.26(-0.36%) |
Nov 23, 2022 | 72.30 | 73.34 | 71.44 | 72.49 | 442,329 | +0.33(+0.46%) |
Nov 22, 2022 | 73.78 | 73.92 | 68.92 | 72.16 | 1,487,381 | -1.75(-2.37%) |
Nov 21, 2022 | 71.73 | 74.09 | 71.39 | 73.91 | 489,211 | +1.59(+2.20%) |
Nov 18, 2022 | 73.48 | 73.48 | 71.54 | 72.32 | 359,641 | -0.03(-0.04%) |
Nov 17, 2022 | 72.72 | 74.12 | 71.96 | 72.35 | 388,830 | -1.89(-2.55%) |
Nov 16, 2022 | 74.68 | 75.82 | 73.92 | 74.24 | 408,936 | -1.28(-1.69%) |
Nov 15, 2022 | 75.73 | 76.83 | 74.72 | 75.52 | 522,652 | +1.18(+1.59%) |
Nov 14, 2022 | 75.30 | 76.86 | 74.07 | 74.34 | 555,397 | -1.69(-2.22%) |
Nov 11, 2022 | 75.39 | 76.50 | 74.78 | 76.03 | 479,173 | +1.30(+1.74%) |
Nov 10, 2022 | 71.49 | 75.02 | 71.31 | 74.73 | 639,743 | +6.62(+9.72%) |
Nov 09, 2022 | 67.83 | 68.42 | 66.43 | 68.11 | 629,036 | -0.91(-1.32%) |
Nov 08, 2022 | 68.35 | 70.57 | 67.89 | 69.02 | 548,918 | +0.61(+0.89%) |
Nov 07, 2022 | 66.02 | 69.09 | 65.46 | 68.41 | 622,769 | +2.95(+4.51%) |
Nov 04, 2022 | 65.10 | 65.56 | 62.27 | 65.46 | 551,261 | +1.09(+1.69%) |
Nov 03, 2022 | 64.64 | 65.20 | 63.24 | 64.37 | 651,395 | -1.70(-2.57%) |
Nov 02, 2022 | 63.27 | 68.22 | 66.07 | 1,311,059 | +0.68(+1.04%) | |
Nov 01, 2022 | 66.79 | 66.80 | 64.79 | 65.39 | 485,411 | +0.07(+0.11%) |
Oct 31, 2022 | 63.47 | 65.35 | 63.47 | 65.32 | 390,599 | +0.93(+1.44%) |
Oct 28, 2022 | 63.46 | 64.46 | 63.16 | 64.39 | 381,261 | +0.87(+1.37%) |
Oct 27, 2022 | 64.42 | 65.47 | 63.27 | 63.52 | 342,915 | -0.52(-0.81%) |
Oct 26, 2022 | 64.17 | 65.76 | 63.65 | 64.04 | 491,149 | -0.01(-0.02%) |
Oct 25, 2022 | 60.09 | 64.08 | 60.09 | 64.05 | 617,654 | +4.42(+7.41%) |
Oct 24, 2022 | 59.08 | 60.00 | 58.60 | 59.63 | 488,444 | +0.39(+0.66%) |
Oct 21, 2022 | 59.49 | 59.86 | 58.43 | 59.24 | 568,058 | -0.24(-0.40%) |
Oct 20, 2022 | 58.58 | 60.22 | 58.24 | 59.48 | 726,661 | +1.13(+1.94%) |
Oct 19, 2022 | 58.73 | 59.56 | 58.17 | 58.35 | 388,000 | -0.66(-1.12%) |
Oct 18, 2022 | 60.55 | 61.07 | 58.86 | 59.01 | 487,914 | -0.47(-0.79%) |
Oct 17, 2022 | 59.52 | 60.37 | 59.11 | 59.48 | 528,830 | +1.47(+2.53%) |
Oct 14, 2022 | 59.52 | 59.79 | 57.68 | 58.01 | 329,953 | -0.70(-1.19%) |
Oct 13, 2022 | 57.23 | 59.55 | 56.23 | 58.71 | 531,760 | +0.35(+0.60%) |
Oct 12, 2022 | 56.13 | 58.52 | 55.28 | 58.36 | 557,280 | +2.43(+4.34%) |
Oct 11, 2022 | 55.65 | 56.73 | 54.19 | 55.93 | 443,935 | +0.18(+0.32%) |
Oct 10, 2022 | 56.63 | 56.77 | 55.55 | 55.75 | 363,420 | -0.83(-1.47%) |
Oct 07, 2022 | 57.86 | 58.21 | 56.45 | 56.58 | 422,652 | -2.03(-3.46%) |
Oct 06, 2022 | 58.96 | 59.82 | 58.31 | 58.61 | 307,183 | -0.66(-1.11%) |
Oct 05, 2022 | 59.78 | 60.16 | 58.32 | 59.27 | 357,411 | -1.26(-2.08%) |
Oct 04, 2022 | 59.52 | 61.12 | 59.05 | 60.53 | 490,603 | +2.03(+3.47%) |
Oct 03, 2022 | 58.49 | 59.05 | 57.02 | 58.50 | 482,255 | +0.85(+1.47%) |
Sep 30, 2022 | 58.21 | 59.24 | 57.57 | 57.65 | 519,560 | -0.68(-1.17%) |
Sep 29, 2022 | 57.92 | 58.87 | 56.77 | 58.33 | 405,209 | -0.80(-1.35%) |
Sep 28, 2022 | 57.35 | 59.49 | 56.98 | 59.13 | 553,730 | +2.14(+3.76%) |
Sep 27, 2022 | 57.33 | 58.31 | 56.15 | 56.99 | 677,766 | -0.35(-0.61%) |
Sep 26, 2022 | 58.42 | 59.06 | 56.81 | 57.34 | 493,886 | -1.07(-1.83%) |
Sep 23, 2022 | 58.29 | 58.87 | 57.58 | 58.41 | 532,130 | -0.41(-0.70%) |
Sep 22, 2022 | 60.94 | 60.94 | 58.55 | 58.82 | 601,675 | -2.43(-3.97%) |
Sep 21, 2022 | 63.20 | 63.23 | 60.94 | 61.25 | 594,908 | -1.75(-2.78%) |
Sep 20, 2022 | 62.68 | 63.03 | 61.48 | 63.00 | 632,461 | -0.06(-0.10%) |
Sep 19, 2022 | 62.60 | 63.50 | 62.60 | 63.06 | 481,301 | -0.18(-0.28%) |
Sep 16, 2022 | 64.41 | 64.50 | 62.42 | 63.24 | 1,025,131 | -1.76(-2.71%) |
Sep 15, 2022 | 65.94 | 67.22 | 64.96 | 65.00 | 451,530 | -1.16(-1.75%) |
Sep 14, 2022 | 67.21 | 67.28 | 65.14 | 66.16 | 366,401 | -1.41(-2.09%) |
Sep 13, 2022 | 69.25 | 71.04 | 67.47 | 67.57 | 291,919 | -3.33(-4.70%) |
Sep 12, 2022 | 71.04 | 72.19 | 70.58 | 70.90 | 441,117 | +0.64(+0.91%) |
Sep 09, 2022 | 68.81 | 70.50 | 68.09 | 70.26 | 493,989 | +1.80(+2.63%) |
Sep 08, 2022 | 67.51 | 68.64 | 67.23 | 68.46 | 244,784 | +0.44(+0.65%) |
Sep 07, 2022 | 66.26 | 68.02 | 66.22 | 68.02 | 435,758 | +1.78(+2.69%) |
Sep 06, 2022 | 66.10 | 66.98 | 65.39 | 66.24 | 370,078 | +0.34(+0.52%) |
Sep 02, 2022 | 67.90 | 68.17 | 65.87 | 65.90 | 385,899 | -1.33(-1.98%) |
Sep 01, 2022 | 67.69 | 67.96 | 66.49 | 67.23 | 388,960 | -0.97(-1.42%) |
Aug 31, 2022 | 69.24 | 69.53 | 67.74 | 68.20 | 317,240 | -0.65(-0.94%) |
Aug 30, 2022 | 69.88 | 69.88 | 68.55 | 68.85 | 301,839 | -0.65(-0.94%) |
Aug 29, 2022 | 70.39 | 71.01 | 69.50 | 69.50 | 273,898 | -1.49(-2.10%) |
Aug 26, 2022 | 74.25 | 74.25 | 70.99 | 70.99 | 334,747 | -2.89(-3.91%) |
Aug 25, 2022 | 73.72 | 73.91 | 72.88 | 73.88 | 364,011 | +0.52(+0.71%) |
Aug 24, 2022 | 71.79 | 73.63 | 71.64 | 73.36 | 431,000 | +0.99(+1.37%) |
Aug 23, 2022 | 73.08 | 74.09 | 71.94 | 72.37 | 556,180 | -1.09(-1.48%) |
Aug 22, 2022 | 72.60 | 73.77 | 72.09 | 73.46 | 539,026 | +0.20(+0.27%) |
Aug 19, 2022 | 75.84 | 75.84 | 73.25 | 73.26 | 338,480 | -2.86(-3.76%) |
Aug 18, 2022 | 76.11 | 76.14 | 74.77 | 76.12 | 348,263 | +0.03(+0.04%) |
Aug 17, 2022 | 78.46 | 79.10 | 76.03 | 76.09 | 471,114 | -3.08(-3.89%) |
Aug 16, 2022 | 78.67 | 79.65 | 78.05 | 79.17 | 277,419 | +0.21(+0.27%) |
Aug 15, 2022 | 77.40 | 79.84 | 77.30 | 78.96 | 327,273 | +0.94(+1.20%) |
Aug 12, 2022 | 77.87 | 78.34 | 77.06 | 78.02 | 321,823 | +1.11(+1.44%) |
Aug 11, 2022 | 77.78 | 78.42 | 75.99 | 76.91 | 428,642 | -0.80(-1.03%) |
Aug 10, 2022 | 77.36 | 78.16 | 76.90 | 77.71 | 438,010 | +1.29(+1.69%) |
Aug 09, 2022 | 80.48 | 81.79 | 76.35 | 76.42 | 469,478 | -3.55(-4.44%) |
Aug 08, 2022 | 78.98 | 81.05 | 78.98 | 79.97 | 660,373 | +1.46(+1.86%) |
Aug 05, 2022 | 79.87 | 81.14 | 78.38 | 78.51 | 546,102 | -1.26(-1.58%) |
Aug 04, 2022 | 82.70 | 84.38 | 79.47 | 79.77 | 657,145 | -2.65(-3.22%) |
Aug 03, 2022 | 89.76 | 89.76 | 80.77 | 82.42 | 1,390,770 | -12.09(-12.79%) |
Aug 02, 2022 | 93.49 | 94.86 | 93.31 | 94.51 | 570,321 | +0.72(+0.77%) |
Aug 01, 2022 | 92.71 | 94.30 | 91.22 | 93.79 | 623,897 | +0.12(+0.13%) |
Jul 29, 2022 | 94.05 | 94.77 | 92.68 | 93.67 | 473,292 | -0.39(-0.41%) |
Jul 28, 2022 | 93.37 | 94.81 | 92.35 | 94.06 | 338,202 | +1.27(+1.37%) |
Jul 27, 2022 | 91.77 | 92.94 | 90.52 | 92.79 | 381,001 | +1.84(+2.02%) |
Jul 26, 2022 | 90.07 | 91.21 | 88.85 | 90.95 | 584,240 | +0.63(+0.70%) |
Jul 25, 2022 | 90.63 | 90.82 | 89.33 | 90.32 | 488,886 | -0.16(-0.18%) |
Jul 22, 2022 | 90.67 | 92.31 | 89.75 | 90.48 | 472,811 | -0.15(-0.17%) |
Jul 21, 2022 | 89.74 | 91.32 | 89.05 | 90.63 | 589,451 | +0.38(+0.42%) |
Jul 20, 2022 | 88.20 | 90.81 | 87.40 | 90.25 | 343,602 | +1.44(+1.62%) |
Jul 19, 2022 | 86.03 | 89.05 | 85.39 | 88.81 | 771,951 | +3.69(+4.34%) |
Jul 18, 2022 | 85.94 | 87.32 | 84.80 | 85.12 | 567,004 | -0.38(-0.44%) |
Jul 15, 2022 | 84.39 | 86.33 | 83.33 | 85.50 | 650,090 | +2.66(+3.21%) |
Jul 14, 2022 | 83.55 | 84.25 | 82.47 | 82.84 | 684,051 | -1.44(-1.71%) |
Jul 13, 2022 | 82.62 | 85.10 | 81.68 | 84.28 | 451,428 | -0.09(-0.11%) |
Jul 12, 2022 | 84.75 | 85.86 | 83.93 | 84.37 | 401,334 | +0.41(+0.49%) |
Jul 11, 2022 | 85.09 | 86.15 | 83.63 | 83.96 | 415,863 | -1.93(-2.25%) |
Jul 08, 2022 | 85.41 | 87.05 | 85.41 | 85.89 | 343,952 | -0.37(-0.43%) |
Jul 07, 2022 | 87.13 | 88.28 | 85.73 | 86.26 | 401,319 | -0.74(-0.85%) |
Jul 06, 2022 | 89.89 | 90.64 | 86.51 | 87.00 | 590,029 | -2.59(-2.89%) |
Jul 05, 2022 | 87.58 | 89.68 | 87.10 | 89.59 | 480,620 | +0.84(+0.95%) |
Jul 01, 2022 | 84.44 | 88.77 | 84.18 | 88.75 | 452,371 | +4.23(+5.00%) |
Jun 30, 2022 | 83.91 | 86.11 | 82.90 | 84.52 | 560,859 | -0.15(-0.18%) |
Jun 29, 2022 | 83.50 | 86.72 | 82.99 | 84.67 | 522,488 | +1.18(+1.41%) |
Jun 28, 2022 | 84.46 | 87.28 | 83.02 | 83.49 | 611,687 | -0.02(-0.02%) |
Jun 27, 2022 | 83.65 | 84.59 | 82.65 | 83.51 | 520,968 | -0.52(-0.62%) |
Jun 24, 2022 | 81.65 | 84.23 | 80.72 | 84.03 | 1,135,612 | +3.62(+4.50%) |
Jun 23, 2022 | 78.00 | 81.03 | 77.89 | 80.41 | 685,696 | +3.40(+4.42%) |
Jun 22, 2022 | 73.93 | 77.33 | 73.26 | 77.01 | 619,062 | +2.44(+3.27%) |
Jun 21, 2022 | 75.34 | 76.08 | 72.50 | 74.57 | 823,747 | +0.26(+0.35%) |
Jun 17, 2022 | 72.93 | 74.36 | 72.04 | 74.31 | 984,946 | +2.04(+2.82%) |
Jun 16, 2022 | 75.84 | 75.84 | 71.38 | 72.27 | 539,610 | -5.33(-6.87%) |
Jun 15, 2022 | 78.02 | 79.12 | 75.95 | 77.60 | 270,649 | +0.15(+0.19%) |
Jun 14, 2022 | 77.92 | 78.67 | 75.45 | 77.45 | 513,067 | +0.07(+0.09%) |
Jun 13, 2022 | 79.52 | 79.85 | 76.54 | 77.38 | 504,296 | -3.88(-4.77%) |
Jun 10, 2022 | 80.72 | 81.62 | 80.01 | 81.26 | 284,450 | -1.18(-1.43%) |
Jun 09, 2022 | 86.33 | 86.33 | 82.38 | 82.44 | 326,168 | -4.30(-4.96%) |
Jun 08, 2022 | 88.18 | 88.72 | 86.35 | 86.74 | 282,094 | -1.46(-1.66%) |
Jun 07, 2022 | 85.80 | 88.78 | 85.12 | 88.20 | 478,277 | +1.56(+1.80%) |
Jun 06, 2022 | 88.28 | 88.70 | 86.36 | 86.64 | 348,806 | -2.04(-2.30%) |
Jun 03, 2022 | 89.40 | 89.82 | 87.86 | 88.68 | 267,667 | -1.79(-1.98%) |
Jun 02, 2022 | 88.71 | 90.70 | 88.71 | 90.47 | 335,950 | +1.83(+2.06%) |
Jun 01, 2022 | 90.74 | 91.18 | 88.43 | 88.64 | 429,759 | -1.91(-2.11%) |
May 31, 2022 | 90.89 | 91.90 | 88.98 | 90.55 | 585,759 | -0.37(-0.41%) |
May 27, 2022 | 88.40 | 90.95 | 88.40 | 90.92 | 417,276 | +2.92(+3.32%) |
May 26, 2022 | 86.63 | 89.70 | 86.63 | 88.00 | 716,094 | +1.80(+2.09%) |
May 25, 2022 | 85.39 | 89.38 | 84.73 | 86.20 | 508,561 | +0.05(+0.06%) |
May 24, 2022 | 87.38 | 89.42 | 85.13 | 86.15 | 659,846 | -1.79(-2.04%) |
May 23, 2022 | 85.35 | 87.99 | 83.01 | 87.94 | 667,602 | +3.21(+3.79%) |
May 20, 2022 | 84.82 | 86.05 | 82.37 | 84.73 | 643,645 | +0.63(+0.75%) |
May 19, 2022 | 81.19 | 84.53 | 81.19 | 84.10 | 612,589 | +2.75(+3.38%) |
May 18, 2022 | 80.42 | 83.36 | 80.42 | 81.35 | 855,403 | +0.06(+0.07%) |
May 17, 2022 | 79.79 | 81.31 | 78.98 | 81.29 | 412,342 | +2.24(+2.83%) |
May 16, 2022 | 82.30 | 82.65 | 78.71 | 79.05 | 442,360 | -3.56(-4.31%) |
May 13, 2022 | 80.00 | 82.79 | 79.35 | 82.61 | 643,235 | +3.55(+4.49%) |
May 12, 2022 | 78.00 | 80.60 | 76.21 | 79.06 | 786,218 | +0.77(+0.98%) |
May 11, 2022 | 81.07 | 83.31 | 78.15 | 78.29 | 891,644 | -2.03(-2.53%) |
May 10, 2022 | 81.20 | 83.14 | 78.99 | 80.32 | 1,263,902 | +0.56(+0.70%) |
May 09, 2022 | 85.23 | 86.13 | 79.32 | 79.76 | 907,370 | -6.45(-7.48%) |
May 06, 2022 | 92.15 | 92.15 | 85.58 | 86.21 | 701,742 | -5.73(-6.23%) |
May 05, 2022 | 99.02 | 100.11 | 91.66 | 91.94 | 942,398 | -8.80(-8.74%) |
May 04, 2022 | 105.82 | 105.94 | 95.65 | 100.74 | 1,346,536 | -8.36(-7.66%) |
May 03, 2022 | 112.16 | 112.16 | 107.37 | 109.10 | 817,895 | -2.98(-2.66%) |
May 02, 2022 | 114.64 | 115.46 | 110.74 | 112.08 | 488,693 | -2.16(-1.89%) |
Apr 29, 2022 | 120.25 | 120.95 | 114.14 | 114.24 | 503,367 | -6.22(-5.16%) |
Apr 28, 2022 | 122.60 | 123.57 | 119.49 | 120.46 | 489,951 | -1.39(-1.14%) |
Apr 27, 2022 | 122.56 | 123.78 | 121.20 | 121.85 | 320,028 | -0.50(-0.41%) |
Apr 26, 2022 | 126.94 | 127.06 | 121.97 | 122.35 | 387,178 | -4.80(-3.78%) |
Apr 25, 2022 | 124.56 | 127.18 | 124.21 | 127.15 | 367,344 | +1.45(+1.15%) |
Apr 22, 2022 | 131.66 | 133.32 | 125.62 | 125.70 | 309,172 | -5.59(-4.26%) |
Apr 21, 2022 | 134.73 | 135.28 | 130.09 | 131.29 | 559,603 | -1.69(-1.27%) |
Apr 20, 2022 | 132.62 | 135.03 | 131.71 | 132.98 | 310,309 | +1.13(+0.86%) |
Apr 19, 2022 | 130.07 | 132.73 | 130.07 | 131.85 | 153,559 | +1.14(+0.87%) |
Apr 18, 2022 | 132.16 | 133.25 | 129.05 | 130.71 | 207,695 | -1.69(-1.28%) |
Apr 14, 2022 | 131.59 | 134.94 | 131.41 | 132.40 | 207,920 | +1.48(+1.13%) |
Apr 13, 2022 | 130.13 | 131.82 | 129.09 | 130.92 | 455,486 | +0.73(+0.56%) |
Apr 12, 2022 | 131.75 | 133.05 | 129.46 | 130.19 | 203,651 | -0.99(-0.75%) |
Apr 11, 2022 | 132.31 | 133.89 | 130.81 | 131.18 | 244,010 | -1.63(-1.23%) |
Apr 08, 2022 | 135.88 | 136.46 | 132.61 | 132.81 | 201,305 | -3.05(-2.24%) |
Apr 07, 2022 | 136.38 | 137.10 | 134.36 | 135.86 | 371,194 | +0.44(+0.32%) |
Apr 06, 2022 | 136.09 | 136.41 | 134.38 | 135.42 | 366,037 | -1.72(-1.25%) |
Apr 05, 2022 | 138.23 | 140.02 | 136.75 | 137.14 | 319,192 | -0.40(-0.29%) |
Apr 04, 2022 | 135.60 | 137.63 | 133.72 | 137.54 | 348,852 | +1.94(+1.43%) |