Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 68.45 | 70.03 | 68.45 | 69.64 | 156,107 | +1.51(+2.22%) |
Mar 30, 2023 | 67.81 | 68.76 | 67.81 | 68.13 | 66,440 | +0.62(+0.92%) |
Mar 29, 2023 | 68.83 | 68.83 | 67.37 | 67.51 | 63,531 | -0.84(-1.23%) |
Mar 28, 2023 | 67.63 | 68.77 | 67.63 | 68.35 | 69,768 | +0.53(+0.78%) |
Mar 27, 2023 | 68.34 | 68.36 | 67.36 | 67.82 | 64,880 | +0.07(+0.10%) |
Mar 24, 2023 | 66.29 | 67.75 | 66.00 | 67.75 | 67,953 | +1.12(+1.68%) |
Mar 23, 2023 | 67.28 | 67.93 | 66.23 | 66.63 | 79,686 | -0.35(-0.52%) |
Mar 22, 2023 | 68.01 | 68.78 | 66.96 | 66.99 | 84,862 | -1.19(-1.74%) |
Mar 21, 2023 | 68.22 | 69.08 | 67.24 | 68.17 | 106,858 | +0.77(+1.14%) |
Mar 20, 2023 | 67.21 | 68.62 | 66.44 | 67.40 | 113,443 | +0.71(+1.07%) |
Mar 17, 2023 | 67.82 | 67.82 | 66.12 | 66.69 | 349,703 | -1.28(-1.88%) |
Mar 16, 2023 | 65.93 | 68.11 | 65.52 | 67.97 | 107,605 | +1.39(+2.09%) |
Mar 15, 2023 | 65.87 | 66.73 | 65.34 | 66.58 | 106,954 | -0.46(-0.68%) |
Mar 14, 2023 | 67.25 | 68.18 | 66.25 | 67.03 | 98,340 | +0.97(+1.48%) |
Mar 13, 2023 | 65.19 | 66.64 | 65.19 | 66.06 | 106,112 | +0.16(+0.24%) |
Mar 10, 2023 | 66.69 | 66.71 | 64.83 | 65.90 | 86,558 | -1.18(-1.76%) |
Mar 09, 2023 | 68.03 | 68.03 | 66.87 | 67.08 | 84,442 | -0.59(-0.88%) |
Mar 08, 2023 | 66.84 | 67.83 | 66.61 | 67.68 | 80,390 | +0.57(+0.86%) |
Mar 07, 2023 | 67.82 | 68.01 | 66.74 | 67.10 | 70,970 | -0.89(-1.30%) |
Mar 06, 2023 | 69.37 | 69.58 | 67.31 | 67.99 | 112,084 | -1.47(-2.12%) |
Mar 03, 2023 | 68.98 | 69.71 | 67.84 | 69.46 | 85,875 | +0.53(+0.76%) |
Mar 02, 2023 | 67.91 | 68.95 | 67.46 | 68.93 | 157,040 | +0.75(+1.10%) |
Mar 01, 2023 | 67.82 | 69.08 | 67.75 | 68.18 | 129,696 | +0.25(+0.37%) |
Feb 28, 2023 | 68.45 | 69.24 | 67.93 | 67.93 | 151,210 | -0.69(-1.01%) |
Feb 27, 2023 | 69.46 | 69.74 | 68.43 | 68.62 | 63,535 | -0.42(-0.61%) |
Feb 24, 2023 | 68.64 | 69.19 | 68.22 | 69.04 | 87,648 | -0.44(-0.63%) |
Feb 23, 2023 | 70.46 | 70.81 | 69.15 | 69.48 | 77,684 | -0.90(-1.27%) |
Feb 22, 2023 | 70.68 | 71.61 | 70.16 | 70.38 | 158,588 | -0.30(-0.43%) |
Feb 21, 2023 | 70.34 | 71.49 | 70.34 | 70.68 | 98,271 | -0.47(-0.66%) |
Feb 17, 2023 | 70.68 | 71.38 | 70.41 | 71.15 | 77,842 | +0.66(+0.94%) |
Feb 16, 2023 | 70.43 | 71.23 | 69.74 | 70.48 | 77,459 | -0.90(-1.26%) |
Feb 15, 2023 | 69.88 | 71.38 | 69.32 | 71.38 | 70,142 | +0.90(+1.27%) |
Feb 14, 2023 | 70.63 | 71.13 | 69.68 | 70.48 | 81,905 | -0.48(-0.68%) |
Feb 13, 2023 | 69.96 | 71.24 | 69.63 | 70.97 | 79,419 | +0.97(+1.38%) |
Feb 10, 2023 | 70.08 | 70.85 | 69.63 | 70.00 | 100,870 | -0.48(-0.69%) |
Feb 09, 2023 | 71.58 | 71.72 | 69.98 | 70.48 | 87,276 | -0.75(-1.05%) |
Feb 08, 2023 | 71.34 | 71.62 | 70.56 | 71.23 | 66,977 | -0.80(-1.12%) |
Feb 07, 2023 | 71.41 | 72.62 | 70.53 | 72.03 | 159,956 | +0.15(+0.22%) |
Feb 06, 2023 | 72.31 | 73.16 | 71.32 | 71.88 | 89,948 | -0.48(-0.67%) |
Feb 03, 2023 | 71.94 | 72.93 | 71.94 | 72.36 | 128,684 | -0.25(-0.35%) |
Feb 02, 2023 | 72.74 | 73.50 | 71.99 | 72.61 | 172,185 | +0.13(+0.17%) |
Feb 01, 2023 | 71.89 | 73.37 | 71.11 | 72.49 | 94,485 | +0.54(+0.75%) |
Jan 31, 2023 | 70.10 | 72.02 | 70.10 | 71.94 | 143,254 | +1.74(+2.48%) |
Jan 30, 2023 | 69.12 | 70.41 | 69.10 | 70.20 | 88,353 | +0.60(+0.86%) |
Jan 27, 2023 | 68.31 | 69.73 | 68.31 | 69.60 | 67,323 | +0.89(+1.30%) |
Jan 26, 2023 | 68.40 | 68.75 | 67.78 | 68.71 | 66,144 | +0.52(+0.77%) |
Jan 25, 2023 | 67.68 | 68.20 | 67.01 | 68.19 | 74,288 | -0.18(-0.27%) |
Jan 24, 2023 | 68.77 | 69.62 | 67.96 | 68.37 | 77,757 | -0.77(-1.12%) |
Jan 23, 2023 | 67.45 | 69.42 | 66.97 | 69.15 | 115,737 | +1.70(+2.53%) |
Jan 20, 2023 | 66.39 | 67.54 | 65.60 | 67.44 | 127,605 | +1.54(+2.34%) |
Jan 19, 2023 | 65.84 | 66.81 | 65.73 | 65.90 | 139,964 | -0.05(-0.07%) |
Jan 18, 2023 | 68.36 | 69.36 | 65.95 | 65.95 | 131,183 | -2.46(-3.59%) |
Jan 17, 2023 | 67.37 | 68.95 | 67.37 | 68.41 | 144,454 | +0.82(+1.22%) |
Jan 13, 2023 | 67.95 | 68.56 | 67.02 | 67.59 | 100,367 | -0.76(-1.12%) |
Jan 12, 2023 | 67.58 | 69.78 | 67.11 | 68.35 | 161,555 | +1.42(+2.13%) |
Jan 11, 2023 | 65.75 | 67.08 | 65.61 | 66.93 | 161,094 | +1.28(+1.95%) |
Jan 10, 2023 | 66.61 | 66.61 | 63.17 | 65.65 | 163,125 | +4.53(+7.41%) |
Jan 09, 2023 | 60.58 | 62.22 | 60.48 | 61.12 | 149,596 | +0.54(+0.90%) |
Jan 06, 2023 | 59.25 | 61.05 | 59.25 | 60.58 | 88,365 | +2.00(+3.42%) |
Jan 05, 2023 | 58.96 | 59.10 | 58.10 | 58.57 | 84,622 | -0.65(-1.10%) |
Jan 04, 2023 | 60.12 | 60.32 | 58.86 | 59.22 | 100,248 | -0.36(-0.60%) |
Jan 03, 2023 | 59.45 | 59.90 | 58.82 | 59.58 | 106,427 | +0.74(+1.25%) |
Dec 30, 2022 | 59.55 | 59.98 | 58.50 | 58.85 | 184,344 | -1.02(-1.70%) |
Dec 29, 2022 | 59.77 | 60.63 | 59.38 | 59.86 | 83,631 | +0.61(+1.03%) |
Dec 28, 2022 | 61.05 | 61.18 | 59.25 | 59.25 | 94,881 | -1.59(-2.61%) |
Dec 27, 2022 | 61.14 | 61.35 | 60.36 | 60.84 | 64,544 | -0.04(-0.06%) |
Dec 23, 2022 | 60.19 | 60.97 | 59.75 | 60.88 | 57,866 | +0.74(+1.22%) |
Dec 22, 2022 | 60.57 | 60.57 | 59.55 | 60.14 | 91,568 | -0.90(-1.48%) |
Dec 21, 2022 | 59.85 | 61.14 | 59.17 | 61.04 | 99,414 | +1.76(+2.97%) |
Dec 20, 2022 | 59.12 | 59.39 | 58.34 | 59.28 | 122,405 | +0.29(+0.49%) |
Dec 19, 2022 | 59.81 | 60.33 | 58.53 | 58.99 | 132,124 | -0.46(-0.78%) |
Dec 16, 2022 | 60.57 | 60.87 | 59.16 | 59.46 | 351,687 | -1.20(-1.98%) |
Dec 15, 2022 | 62.88 | 63.19 | 60.29 | 60.66 | 121,200 | -2.70(-4.26%) |
Dec 14, 2022 | 63.83 | 64.67 | 62.59 | 63.36 | 145,168 | -0.57(-0.89%) |
Dec 13, 2022 | 63.34 | 65.16 | 62.99 | 63.93 | 155,063 | +2.08(+3.37%) |
Dec 12, 2022 | 63.06 | 63.90 | 61.71 | 61.85 | 126,656 | -1.92(-3.01%) |
Dec 09, 2022 | 64.23 | 64.67 | 63.74 | 63.76 | 50,297 | -0.52(-0.81%) |
Dec 08, 2022 | 64.47 | 64.84 | 63.66 | 64.29 | 76,359 | -0.11(-0.17%) |
Dec 07, 2022 | 65.85 | 65.88 | 64.39 | 64.39 | 78,878 | -1.20(-1.83%) |
Dec 06, 2022 | 66.85 | 67.11 | 64.87 | 65.59 | 80,672 | -1.00(-1.50%) |
Dec 05, 2022 | 67.44 | 67.49 | 65.86 | 66.59 | 101,330 | -1.18(-1.74%) |
Dec 02, 2022 | 66.77 | 67.94 | 66.29 | 67.77 | 92,432 | +0.52(+0.78%) |
Dec 01, 2022 | 69.10 | 69.10 | 66.76 | 67.25 | 127,209 | -1.53(-2.22%) |
Nov 30, 2022 | 67.30 | 68.98 | 66.39 | 68.78 | 155,329 | +1.36(+2.01%) |
Nov 29, 2022 | 68.64 | 69.44 | 67.07 | 67.42 | 112,498 | -2.31(-3.32%) |
Nov 28, 2022 | 69.56 | 70.86 | 68.81 | 69.74 | 72,354 | +0.02(+0.03%) |
Nov 25, 2022 | 69.38 | 70.68 | 68.10 | 69.72 | 27,848 | -0.12(-0.17%) |
Nov 23, 2022 | 70.30 | 70.90 | 69.64 | 69.83 | 56,079 | -0.43(-0.61%) |
Nov 22, 2022 | 69.54 | 70.44 | 69.36 | 70.26 | 74,158 | +1.13(+1.64%) |
Nov 21, 2022 | 68.46 | 69.29 | 67.85 | 69.13 | 103,152 | +0.43(+0.62%) |
Nov 18, 2022 | 70.04 | 70.04 | 68.57 | 68.70 | 174,884 | +0.01(+0.01%) |
Nov 17, 2022 | 67.88 | 68.71 | 67.88 | 68.69 | 59,649 | +0.11(+0.16%) |
Nov 16, 2022 | 69.07 | 69.66 | 68.43 | 68.59 | 78,957 | -0.98(-1.41%) |
Nov 15, 2022 | 69.62 | 71.41 | 69.24 | 69.56 | 90,248 | +1.00(+1.45%) |
Nov 14, 2022 | 69.98 | 70.52 | 68.55 | 68.57 | 90,984 | -1.29(-1.84%) |
Nov 11, 2022 | 69.68 | 70.68 | 68.43 | 69.85 | 106,624 | +0.25(+0.36%) |
Nov 10, 2022 | 68.90 | 70.19 | 67.92 | 69.60 | 110,308 | +2.50(+3.72%) |
Nov 09, 2022 | 69.07 | 70.33 | 66.36 | 67.10 | 103,090 | -2.36(-3.40%) |
Nov 08, 2022 | 69.37 | 70.66 | 68.98 | 69.47 | 105,182 | +0.19(+0.28%) |
Nov 07, 2022 | 67.62 | 69.54 | 67.05 | 69.27 | 115,749 | +1.77(+2.62%) |
Nov 04, 2022 | 65.95 | 67.55 | 65.60 | 67.50 | 89,871 | +2.19(+3.35%) |
Nov 03, 2022 | 64.17 | 65.47 | 63.76 | 65.31 | 78,258 | +0.46(+0.72%) |
Nov 02, 2022 | 65.74 | 66.74 | 64.24 | 64.85 | 120,942 | -1.40(-2.12%) |
Nov 01, 2022 | 65.15 | 67.09 | 61.93 | 66.25 | 135,905 | +4.32(+6.97%) |
Oct 31, 2022 | 61.78 | 62.57 | 61.53 | 61.93 | 119,842 | -0.22(-0.36%) |
Oct 28, 2022 | 61.56 | 62.44 | 61.16 | 62.16 | 86,713 | +1.04(+1.69%) |
Oct 27, 2022 | 61.22 | 62.53 | 60.99 | 61.12 | 75,294 | +0.13(+0.21%) |
Oct 26, 2022 | 61.24 | 61.97 | 60.67 | 60.99 | 85,472 | -0.06(-0.10%) |
Oct 25, 2022 | 61.18 | 62.05 | 60.96 | 61.05 | 87,412 | -0.01(-0.02%) |
Oct 24, 2022 | 60.53 | 61.47 | 60.16 | 61.06 | 89,415 | +0.66(+1.09%) |
Oct 21, 2022 | 58.70 | 60.81 | 58.69 | 60.40 | 97,279 | +2.04(+3.50%) |
Oct 20, 2022 | 58.89 | 59.46 | 57.74 | 58.36 | 92,569 | -0.55(-0.94%) |
Oct 19, 2022 | 58.66 | 59.23 | 58.00 | 58.91 | 69,237 | +0.06(+0.10%) |
Oct 18, 2022 | 58.81 | 59.45 | 58.49 | 58.86 | 83,595 | +0.91(+1.57%) |
Oct 17, 2022 | 57.47 | 58.35 | 57.46 | 57.95 | 96,069 | +1.27(+2.24%) |
Oct 14, 2022 | 57.37 | 57.37 | 56.38 | 56.68 | 80,219 | -0.31(-0.54%) |
Oct 13, 2022 | 54.97 | 57.27 | 54.50 | 56.99 | 106,283 | +1.31(+2.35%) |
Oct 12, 2022 | 56.43 | 56.58 | 55.41 | 55.68 | 80,070 | -0.72(-1.27%) |
Oct 11, 2022 | 56.29 | 56.89 | 55.64 | 56.40 | 125,491 | +0.08(+0.14%) |
Oct 10, 2022 | 56.26 | 56.98 | 55.82 | 56.32 | 98,605 | +0.03(+0.05%) |
Oct 07, 2022 | 57.49 | 57.49 | 55.86 | 56.29 | 152,131 | -1.61(-2.78%) |
Oct 06, 2022 | 58.17 | 58.64 | 57.34 | 57.90 | 123,336 | -0.31(-0.53%) |
Oct 05, 2022 | 58.15 | 58.69 | 57.86 | 58.21 | 79,657 | -0.51(-0.87%) |
Oct 04, 2022 | 57.93 | 59.36 | 57.48 | 58.72 | 115,784 | +1.34(+2.33%) |
Oct 03, 2022 | 56.35 | 57.62 | 56.20 | 57.38 | 109,915 | +1.63(+2.92%) |
Sep 30, 2022 | 56.56 | 57.16 | 55.65 | 55.76 | 138,360 | -1.04(-1.82%) |
Sep 29, 2022 | 56.43 | 56.94 | 55.57 | 56.79 | 94,682 | +0.18(+0.32%) |
Sep 28, 2022 | 56.46 | 57.23 | 55.54 | 56.61 | 184,672 | +0.42(+0.74%) |
Sep 27, 2022 | 57.22 | 57.78 | 55.60 | 56.19 | 120,027 | -0.72(-1.26%) |
Sep 26, 2022 | 56.57 | 57.60 | 56.57 | 56.91 | 103,525 | +0.18(+0.32%) |
Sep 23, 2022 | 58.15 | 58.25 | 56.42 | 56.73 | 89,698 | -1.78(-3.04%) |
Sep 22, 2022 | 59.18 | 59.18 | 58.17 | 58.51 | 74,604 | -0.50(-0.85%) |
Sep 21, 2022 | 59.36 | 60.39 | 58.83 | 59.01 | 81,084 | -0.35(-0.59%) |
Sep 20, 2022 | 59.42 | 59.42 | 58.64 | 59.36 | 65,210 | -0.35(-0.58%) |
Sep 19, 2022 | 59.70 | 60.20 | 58.91 | 59.71 | 85,047 | -0.54(-0.90%) |
Sep 16, 2022 | 59.35 | 60.36 | 58.80 | 60.25 | 301,142 | +0.83(+1.40%) |
Sep 15, 2022 | 59.58 | 60.46 | 59.18 | 59.42 | 91,545 | -0.46(-0.78%) |
Sep 14, 2022 | 59.31 | 60.88 | 59.10 | 59.88 | 133,713 | +0.52(+0.88%) |
Sep 13, 2022 | 60.85 | 61.13 | 58.89 | 59.36 | 185,466 | -2.45(-3.96%) |
Sep 12, 2022 | 61.42 | 62.25 | 61.13 | 61.81 | 113,821 | +0.69(+1.12%) |
Sep 09, 2022 | 60.78 | 61.34 | 60.48 | 61.12 | 120,793 | +0.65(+1.07%) |
Sep 08, 2022 | 61.00 | 61.19 | 60.10 | 60.47 | 77,893 | -1.05(-1.70%) |
Sep 07, 2022 | 60.41 | 61.95 | 60.09 | 61.52 | 102,484 | +0.99(+1.63%) |
Sep 06, 2022 | 60.17 | 61.13 | 59.92 | 60.53 | 163,285 | +0.81(+1.36%) |
Sep 02, 2022 | 61.30 | 61.52 | 59.22 | 59.72 | 88,810 | -0.98(-1.61%) |
Sep 01, 2022 | 60.77 | 61.78 | 60.48 | 60.69 | 131,790 | -0.56(-0.92%) |
Aug 31, 2022 | 62.09 | 62.31 | 61.26 | 61.26 | 175,281 | -0.58(-0.94%) |
Aug 30, 2022 | 62.31 | 62.31 | 61.63 | 61.84 | 174,780 | -0.46(-0.73%) |
Aug 29, 2022 | 62.27 | 63.51 | 61.46 | 62.29 | 103,999 | -0.22(-0.36%) |
Aug 26, 2022 | 63.92 | 64.27 | 62.29 | 62.51 | 85,028 | -1.56(-2.43%) |
Aug 25, 2022 | 62.73 | 64.15 | 62.55 | 64.07 | 73,585 | +1.32(+2.10%) |
Aug 24, 2022 | 62.90 | 63.31 | 62.01 | 62.76 | 76,348 | -0.15(-0.23%) |
Aug 23, 2022 | 63.55 | 64.07 | 62.70 | 62.90 | 84,465 | -0.77(-1.22%) |
Aug 22, 2022 | 64.00 | 64.00 | 63.01 | 63.68 | 82,862 | -0.52(-0.81%) |
Aug 19, 2022 | 65.75 | 65.75 | 64.12 | 64.20 | 142,189 | -1.66(-2.51%) |
Aug 18, 2022 | 65.15 | 66.15 | 65.09 | 65.86 | 58,021 | +0.62(+0.95%) |
Aug 17, 2022 | 64.94 | 65.88 | 64.94 | 65.24 | 187,648 | -0.13(-0.19%) |
Aug 16, 2022 | 64.10 | 66.17 | 63.79 | 65.36 | 125,487 | +1.22(+1.90%) |
Aug 15, 2022 | 63.21 | 64.16 | 62.29 | 64.14 | 142,056 | +0.41(+0.64%) |
Aug 12, 2022 | 62.01 | 63.74 | 62.01 | 63.73 | 183,681 | +2.11(+3.42%) |
Aug 11, 2022 | 62.13 | 63.34 | 61.55 | 61.62 | 116,161 | -0.02(-0.03%) |
Aug 10, 2022 | 62.50 | 62.82 | 61.50 | 61.64 | 141,214 | -0.04(-0.06%) |
Aug 09, 2022 | 62.12 | 62.50 | 61.37 | 61.68 | 180,030 | -0.24(-0.39%) |
Aug 08, 2022 | 62.04 | 63.03 | 61.37 | 61.92 | 193,387 | +0.13(+0.22%) |
Aug 05, 2022 | 61.39 | 61.86 | 60.88 | 61.79 | 262,158 | +0.27(+0.44%) |
Aug 04, 2022 | 62.54 | 63.13 | 61.41 | 61.52 | 108,830 | -1.07(-1.71%) |
Aug 03, 2022 | 63.86 | 63.86 | 62.53 | 62.59 | 88,657 | -0.73(-1.15%) |
Aug 02, 2022 | 63.60 | 63.86 | 62.70 | 63.32 | 112,915 | -0.44(-0.69%) |
Aug 01, 2022 | 63.60 | 65.07 | 63.00 | 63.76 | 226,299 | -0.08(-0.12%) |
Jul 29, 2022 | 64.19 | 64.33 | 63.52 | 63.84 | 155,339 | -0.14(-0.23%) |
Jul 28, 2022 | 64.00 | 64.23 | 62.78 | 63.98 | 63,387 | +0.13(+0.21%) |
Jul 27, 2022 | 62.44 | 64.05 | 61.64 | 63.85 | 120,040 | +1.88(+3.03%) |
Jul 26, 2022 | 62.85 | 62.85 | 61.60 | 61.97 | 74,215 | -1.38(-2.17%) |
Jul 25, 2022 | 63.40 | 63.60 | 62.93 | 63.35 | 88,804 | -0.03(-0.05%) |
Jul 22, 2022 | 63.54 | 63.84 | 62.48 | 63.37 | 101,698 | +0.21(+0.34%) |
Jul 21, 2022 | 63.51 | 63.53 | 62.28 | 63.16 | 115,241 | -0.82(-1.28%) |
Jul 20, 2022 | 62.76 | 64.89 | 62.76 | 63.98 | 119,905 | +0.61(+0.96%) |
Jul 19, 2022 | 63.41 | 64.24 | 63.01 | 63.37 | 151,935 | +0.70(+1.12%) |
Jul 18, 2022 | 64.46 | 64.82 | 62.54 | 62.67 | 119,602 | -0.97(-1.53%) |
Jul 15, 2022 | 65.19 | 65.19 | 63.31 | 63.64 | 101,780 | -0.58(-0.90%) |
Jul 14, 2022 | 62.43 | 64.52 | 62.43 | 64.22 | 122,366 | +1.42(+2.27%) |
Jul 13, 2022 | 62.43 | 63.12 | 60.79 | 62.80 | 156,859 | -0.23(-0.37%) |
Jul 12, 2022 | 64.82 | 65.32 | 60.72 | 63.03 | 549,276 | -6.72(-9.64%) |
Jul 11, 2022 | 69.80 | 70.71 | 69.47 | 69.75 | 104,538 | -0.17(-0.25%) |
Jul 08, 2022 | 70.77 | 71.73 | 69.60 | 69.92 | 65,748 | -1.38(-1.93%) |
Jul 07, 2022 | 69.62 | 71.72 | 69.33 | 71.30 | 145,938 | +1.99(+2.87%) |
Jul 06, 2022 | 70.30 | 71.29 | 68.80 | 69.31 | 105,303 | -1.19(-1.69%) |
Jul 05, 2022 | 69.38 | 71.88 | 67.87 | 70.50 | 153,614 | +0.35(+0.49%) |
Jul 01, 2022 | 68.76 | 70.24 | 68.57 | 70.15 | 95,890 | +1.27(+1.84%) |
Jun 30, 2022 | 67.79 | 68.89 | 66.87 | 68.88 | 142,238 | +0.67(+0.99%) |
Jun 29, 2022 | 68.83 | 68.83 | 67.42 | 68.21 | 75,538 | -0.29(-0.42%) |
Jun 28, 2022 | 70.39 | 70.84 | 68.41 | 68.50 | 89,461 | -1.79(-2.54%) |
Jun 27, 2022 | 70.00 | 70.42 | 69.14 | 70.29 | 110,668 | +0.80(+1.15%) |
Jun 24, 2022 | 68.78 | 70.49 | 68.58 | 69.49 | 589,775 | +1.13(+1.66%) |
Jun 23, 2022 | 68.35 | 68.90 | 66.90 | 68.36 | 181,721 | +0.46(+0.68%) |
Jun 22, 2022 | 69.33 | 69.79 | 67.67 | 67.89 | 123,282 | -2.20(-3.14%) |
Jun 21, 2022 | 69.60 | 70.83 | 68.63 | 70.10 | 130,551 | +0.98(+1.42%) |
Jun 17, 2022 | 70.08 | 70.53 | 69.00 | 69.12 | 235,543 | -0.30(-0.43%) |
Jun 16, 2022 | 69.80 | 70.54 | 68.68 | 69.41 | 129,433 | -1.31(-1.85%) |
Jun 15, 2022 | 70.32 | 71.08 | 69.59 | 70.72 | 124,442 | +1.23(+1.77%) |
Jun 14, 2022 | 69.31 | 70.07 | 68.18 | 69.49 | 117,225 | +0.10(+0.14%) |
Jun 13, 2022 | 68.95 | 70.53 | 68.63 | 69.39 | 108,063 | -0.28(-0.40%) |
Jun 10, 2022 | 70.78 | 70.78 | 69.63 | 69.67 | 123,360 | -1.98(-2.76%) |
Jun 09, 2022 | 73.65 | 73.71 | 71.47 | 71.65 | 75,082 | -1.79(-2.44%) |
Jun 08, 2022 | 74.20 | 74.41 | 73.30 | 73.44 | 74,318 | -1.38(-1.84%) |
Jun 07, 2022 | 73.71 | 75.13 | 72.81 | 74.82 | 129,242 | +0.34(+0.45%) |
Jun 06, 2022 | 75.69 | 75.69 | 73.32 | 74.48 | 112,604 | -0.75(-1.00%) |
Jun 03, 2022 | 75.55 | 76.16 | 75.11 | 75.23 | 72,706 | -0.94(-1.24%) |
Jun 02, 2022 | 74.69 | 76.31 | 74.01 | 76.17 | 79,548 | +1.65(+2.22%) |
Jun 01, 2022 | 75.94 | 75.94 | 73.81 | 74.52 | 85,510 | -1.10(-1.45%) |
May 31, 2022 | 75.38 | 75.66 | 74.40 | 75.62 | 227,465 | -0.04(-0.05%) |
May 27, 2022 | 75.17 | 76.45 | 75.04 | 75.66 | 75,543 | +0.72(+0.96%) |
May 26, 2022 | 74.75 | 76.26 | 74.65 | 74.93 | 103,815 | +0.98(+1.33%) |
May 25, 2022 | 72.44 | 74.66 | 72.39 | 73.95 | 132,396 | +1.52(+2.10%) |
May 24, 2022 | 71.86 | 73.05 | 71.26 | 72.43 | 135,398 | +0.05(+0.07%) |
May 23, 2022 | 73.98 | 73.98 | 71.72 | 72.39 | 166,941 | -0.89(-1.22%) |
May 20, 2022 | 71.79 | 73.38 | 71.58 | 73.28 | 232,761 | +1.63(+2.28%) |
May 19, 2022 | 73.36 | 73.55 | 70.65 | 71.64 | 170,189 | -2.26(-3.06%) |
May 18, 2022 | 75.61 | 76.38 | 73.03 | 73.90 | 245,816 | -2.68(-3.50%) |
May 17, 2022 | 76.23 | 76.60 | 74.90 | 76.59 | 112,626 | +0.93(+1.23%) |
May 16, 2022 | 75.40 | 76.26 | 74.91 | 75.66 | 98,705 | -0.01(-0.01%) |
May 13, 2022 | 75.05 | 75.84 | 73.86 | 75.66 | 108,185 | +0.77(+1.03%) |
May 12, 2022 | 73.01 | 75.36 | 72.59 | 74.90 | 151,606 | +1.74(+2.38%) |
May 11, 2022 | 73.83 | 74.65 | 71.89 | 73.15 | 147,361 | -0.28(-0.38%) |
May 10, 2022 | 75.39 | 75.65 | 72.48 | 73.43 | 183,674 | -1.62(-2.15%) |
May 09, 2022 | 74.36 | 75.48 | 73.91 | 75.05 | 189,578 | -0.05(-0.06%) |
May 06, 2022 | 76.16 | 76.16 | 74.03 | 75.10 | 150,800 | -1.13(-1.48%) |
May 05, 2022 | 78.35 | 78.35 | 75.17 | 76.22 | 93,833 | -2.88(-3.64%) |
May 04, 2022 | 78.21 | 79.44 | 76.94 | 79.10 | 106,959 | +1.12(+1.43%) |
May 03, 2022 | 77.79 | 78.79 | 77.05 | 77.98 | 125,694 | -0.06(-0.07%) |
May 02, 2022 | 76.70 | 78.45 | 75.85 | 78.04 | 198,267 | +1.63(+2.14%) |
Apr 29, 2022 | 77.59 | 78.35 | 75.90 | 76.41 | 190,780 | -1.50(-1.93%) |
Apr 28, 2022 | 77.02 | 78.25 | 76.64 | 77.91 | 119,948 | +1.17(+1.53%) |
Apr 27, 2022 | 76.12 | 78.20 | 75.60 | 76.73 | 195,640 | +0.45(+0.59%) |
Apr 26, 2022 | 76.61 | 79.04 | 76.05 | 76.28 | 220,009 | -1.13(-1.47%) |
Apr 25, 2022 | 77.32 | 77.55 | 74.26 | 77.41 | 197,175 | +0.15(+0.20%) |
Apr 22, 2022 | 78.68 | 79.04 | 77.18 | 77.26 | 188,746 | -1.95(-2.46%) |
Apr 21, 2022 | 79.08 | 80.91 | 78.69 | 79.21 | 148,500 | +0.23(+0.29%) |
Apr 20, 2022 | 79.92 | 80.20 | 78.75 | 78.98 | 126,498 | -0.40(-0.51%) |
Apr 19, 2022 | 77.60 | 80.38 | 76.33 | 79.39 | 196,977 | +3.28(+4.31%) |
Apr 18, 2022 | 78.89 | 79.16 | 75.50 | 76.11 | 99,219 | -2.63(-3.33%) |
Apr 14, 2022 | 78.20 | 79.00 | 77.58 | 78.73 | 113,328 | +0.51(+0.66%) |
Apr 13, 2022 | 79.47 | 79.93 | 78.18 | 78.22 | 117,339 | -1.01(-1.28%) |
Apr 12, 2022 | 81.36 | 81.36 | 78.69 | 79.23 | 175,875 | -0.88(-1.09%) |
Apr 11, 2022 | 84.29 | 84.86 | 79.86 | 80.11 | 237,350 | -4.38(-5.18%) |
Apr 08, 2022 | 79.07 | 84.92 | 78.12 | 84.48 | 301,679 | +7.40(+9.61%) |
Apr 07, 2022 | 76.58 | 77.39 | 75.58 | 77.08 | 184,963 | +0.91(+1.20%) |
Apr 06, 2022 | 75.01 | 76.50 | 74.27 | 76.16 | 107,675 | +0.98(+1.30%) |
Apr 05, 2022 | 76.64 | 77.16 | 74.97 | 75.18 | 114,164 | -1.37(-1.78%) |
Apr 04, 2022 | 76.38 | 77.43 | 75.43 | 76.55 | 207,959 | +0.56(+0.73%) |