Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 77.15 | 78.81 | 76.86 | 78.56 | 397,448 | +2.19(+2.87%) |
Mar 30, 2023 | 77.99 | 78.33 | 76.29 | 76.36 | 167,451 | -0.78(-1.01%) |
Mar 29, 2023 | 77.67 | 77.95 | 76.35 | 77.14 | 243,004 | +0.36(+0.46%) |
Mar 28, 2023 | 76.96 | 78.01 | 76.25 | 76.79 | 300,937 | -0.07(-0.09%) |
Mar 27, 2023 | 76.39 | 77.03 | 75.17 | 76.86 | 331,214 | +1.43(+1.90%) |
Mar 24, 2023 | 75.05 | 75.64 | 74.15 | 75.42 | 238,660 | -0.32(-0.42%) |
Mar 23, 2023 | 76.50 | 77.60 | 74.91 | 75.74 | 399,096 | -0.42(-0.55%) |
Mar 22, 2023 | 78.47 | 78.79 | 76.05 | 76.16 | 248,734 | -2.55(-3.24%) |
Mar 21, 2023 | 78.63 | 79.65 | 78.08 | 78.71 | 452,713 | +1.29(+1.66%) |
Mar 20, 2023 | 77.58 | 78.47 | 77.09 | 77.42 | 372,688 | +0.97(+1.27%) |
Mar 17, 2023 | 77.95 | 77.95 | 76.08 | 76.45 | 1,619,553 | -1.92(-2.45%) |
Mar 16, 2023 | 76.82 | 79.51 | 76.58 | 78.37 | 571,841 | +0.93(+1.20%) |
Mar 15, 2023 | 76.66 | 78.00 | 76.09 | 77.44 | 612,207 | -0.83(-1.06%) |
Mar 14, 2023 | 78.57 | 79.42 | 77.19 | 78.27 | 505,437 | +1.77(+2.31%) |
Mar 13, 2023 | 77.35 | 78.07 | 75.64 | 76.50 | 559,156 | -1.74(-2.22%) |
Mar 10, 2023 | 82.09 | 82.09 | 77.83 | 78.24 | 427,454 | -3.85(-4.68%) |
Mar 09, 2023 | 83.35 | 83.86 | 81.88 | 82.09 | 344,502 | -1.04(-1.25%) |
Mar 08, 2023 | 83.12 | 83.42 | 82.11 | 83.13 | 319,535 | +0.60(+0.73%) |
Mar 07, 2023 | 83.68 | 83.86 | 82.26 | 82.52 | 589,687 | -1.11(-1.32%) |
Mar 06, 2023 | 86.04 | 86.24 | 83.53 | 83.63 | 314,894 | -2.23(-2.60%) |
Mar 03, 2023 | 85.78 | 85.97 | 84.59 | 85.86 | 293,940 | +0.96(+1.13%) |
Mar 02, 2023 | 83.94 | 85.35 | 83.20 | 84.90 | 365,465 | +0.30(+0.35%) |
Mar 01, 2023 | 84.58 | 84.75 | 83.64 | 84.61 | 390,359 | +0.06(+0.07%) |
Feb 28, 2023 | 84.91 | 85.65 | 84.37 | 84.55 | 526,227 | -0.35(-0.41%) |
Feb 27, 2023 | 84.77 | 85.25 | 83.83 | 84.89 | 494,753 | +1.07(+1.28%) |
Feb 24, 2023 | 83.06 | 84.54 | 82.77 | 83.82 | 489,616 | -0.24(-0.28%) |
Feb 23, 2023 | 83.12 | 84.32 | 82.86 | 84.06 | 754,678 | +1.63(+1.97%) |
Feb 22, 2023 | 82.95 | 82.96 | 79.46 | 82.43 | 17,806,232 | +1.87(+2.32%) |
Feb 21, 2023 | 84.80 | 85.01 | 79.71 | 80.56 | 933,076 | -5.06(-5.91%) |
Feb 17, 2023 | 88.81 | 88.81 | 84.44 | 85.61 | 2,155,889 | -7.30(-7.86%) |
Feb 16, 2023 | 93.08 | 94.26 | 92.42 | 92.92 | 304,862 | -1.94(-2.05%) |
Feb 15, 2023 | 94.30 | 96.06 | 94.00 | 94.86 | 207,696 | -0.57(-0.60%) |
Feb 14, 2023 | 94.99 | 95.58 | 93.42 | 95.43 | 158,093 | -0.12(-0.12%) |
Feb 13, 2023 | 93.53 | 95.73 | 92.44 | 95.55 | 219,903 | +2.61(+2.81%) |
Feb 10, 2023 | 93.23 | 93.63 | 92.35 | 92.94 | 182,712 | -0.32(-0.34%) |
Feb 09, 2023 | 94.53 | 95.07 | 93.03 | 93.25 | 155,482 | -0.21(-0.22%) |
Feb 08, 2023 | 94.45 | 95.12 | 92.88 | 93.46 | 196,359 | -1.96(-2.06%) |
Feb 07, 2023 | 93.93 | 95.93 | 89.88 | 95.42 | 294,619 | +1.05(+1.12%) |
Feb 06, 2023 | 94.79 | 95.44 | 93.39 | 94.37 | 175,604 | -1.56(-1.62%) |
Feb 03, 2023 | 95.76 | 97.40 | 95.16 | 95.92 | 324,508 | -1.03(-1.07%) |
Feb 02, 2023 | 95.55 | 97.97 | 95.45 | 96.96 | 371,897 | +2.01(+2.12%) |
Feb 01, 2023 | 91.96 | 95.87 | 91.08 | 94.95 | 383,274 | +2.74(+2.97%) |
Jan 31, 2023 | 88.78 | 92.30 | 88.78 | 92.21 | 319,642 | +3.89(+4.41%) |
Jan 30, 2023 | 88.51 | 89.53 | 88.22 | 88.32 | 153,785 | -1.09(-1.22%) |
Jan 27, 2023 | 88.16 | 89.70 | 87.51 | 89.41 | 97,888 | +1.19(+1.35%) |
Jan 26, 2023 | 88.66 | 89.47 | 87.23 | 88.22 | 181,091 | +0.53(+0.61%) |
Jan 25, 2023 | 85.71 | 88.01 | 85.18 | 87.68 | 223,934 | +1.13(+1.31%) |
Jan 24, 2023 | 86.94 | 87.68 | 86.20 | 86.55 | 185,375 | -0.28(-0.32%) |
Jan 23, 2023 | 85.54 | 87.26 | 85.31 | 86.83 | 171,245 | +1.58(+1.85%) |
Jan 20, 2023 | 83.51 | 85.43 | 82.66 | 85.25 | 197,665 | +2.21(+2.66%) |
Jan 19, 2023 | 83.98 | 83.98 | 82.10 | 83.04 | 189,448 | -1.16(-1.38%) |
Jan 18, 2023 | 85.70 | 86.53 | 84.01 | 84.20 | 210,840 | -0.81(-0.95%) |
Jan 17, 2023 | 85.25 | 85.98 | 84.88 | 85.01 | 155,641 | -0.55(-0.65%) |
Jan 13, 2023 | 84.05 | 86.16 | 83.37 | 85.57 | 177,135 | +0.87(+1.02%) |
Jan 12, 2023 | 84.28 | 84.90 | 82.88 | 84.70 | 199,214 | +0.80(+0.95%) |
Jan 11, 2023 | 82.54 | 83.96 | 82.13 | 83.90 | 160,778 | +2.01(+2.46%) |
Jan 10, 2023 | 80.76 | 81.92 | 80.23 | 81.89 | 283,990 | +0.96(+1.18%) |
Jan 09, 2023 | 82.18 | 82.32 | 80.40 | 80.93 | 165,316 | -0.34(-0.42%) |
Jan 06, 2023 | 79.59 | 81.42 | 78.31 | 81.28 | 159,919 | +3.01(+3.84%) |
Jan 05, 2023 | 79.63 | 79.63 | 78.02 | 78.27 | 180,146 | -1.86(-2.32%) |
Jan 04, 2023 | 79.35 | 80.43 | 79.16 | 80.13 | 208,615 | +1.62(+2.06%) |
Jan 03, 2023 | 78.79 | 79.76 | 78.20 | 78.52 | 202,603 | +0.40(+0.52%) |
Dec 30, 2022 | 78.02 | 78.57 | 76.88 | 78.11 | 179,937 | -0.52(-0.66%) |
Dec 29, 2022 | 76.57 | 78.94 | 76.57 | 78.64 | 206,521 | +2.25(+2.94%) |
Dec 28, 2022 | 79.51 | 79.84 | 76.30 | 76.39 | 235,892 | -2.63(-3.33%) |
Dec 27, 2022 | 77.90 | 79.27 | 77.28 | 79.02 | 175,035 | +1.08(+1.39%) |
Dec 23, 2022 | 77.77 | 77.95 | 76.81 | 77.94 | 157,817 | +0.51(+0.66%) |
Dec 22, 2022 | 78.64 | 78.64 | 76.04 | 77.42 | 207,323 | -2.17(-2.72%) |
Dec 21, 2022 | 78.67 | 79.81 | 77.86 | 79.59 | 257,708 | +1.67(+2.14%) |
Dec 20, 2022 | 77.37 | 78.43 | 76.94 | 77.93 | 239,117 | +0.39(+0.51%) |
Dec 19, 2022 | 78.36 | 79.16 | 77.22 | 77.53 | 270,273 | -0.83(-1.06%) |
Dec 16, 2022 | 78.16 | 79.53 | 76.92 | 78.36 | 658,524 | -1.07(-1.35%) |
Dec 15, 2022 | 79.69 | 79.93 | 77.52 | 79.43 | 330,080 | -1.45(-1.79%) |
Dec 14, 2022 | 81.46 | 82.46 | 80.43 | 80.88 | 248,996 | -0.84(-1.03%) |
Dec 13, 2022 | 83.78 | 84.79 | 81.52 | 81.72 | 341,799 | +1.00(+1.23%) |
Dec 12, 2022 | 79.18 | 81.16 | 78.85 | 80.73 | 149,676 | +1.55(+1.95%) |
Dec 09, 2022 | 80.03 | 80.88 | 78.93 | 79.18 | 287,999 | -1.13(-1.41%) |
Dec 08, 2022 | 79.13 | 80.47 | 78.42 | 80.31 | 154,844 | +0.89(+1.12%) |
Dec 07, 2022 | 78.34 | 79.57 | 77.81 | 79.42 | 184,871 | +1.55(+1.99%) |
Dec 06, 2022 | 80.49 | 80.49 | 76.84 | 77.88 | 244,586 | -2.47(-3.08%) |
Dec 05, 2022 | 80.92 | 80.92 | 79.20 | 80.35 | 218,433 | -1.67(-2.03%) |
Dec 02, 2022 | 80.93 | 82.84 | 79.35 | 82.02 | 190,742 | -0.30(-0.36%) |
Dec 01, 2022 | 81.94 | 83.61 | 81.44 | 82.31 | 209,141 | +1.63(+2.02%) |
Nov 30, 2022 | 79.06 | 80.93 | 77.42 | 80.69 | 351,151 | +1.27(+1.60%) |
Nov 29, 2022 | 78.73 | 80.13 | 78.73 | 79.41 | 157,204 | +0.57(+0.72%) |
Nov 28, 2022 | 79.30 | 80.42 | 78.26 | 78.84 | 435,484 | -1.30(-1.62%) |
Nov 25, 2022 | 79.58 | 80.45 | 79.27 | 80.14 | 59,937 | +0.70(+0.88%) |
Nov 23, 2022 | 79.97 | 80.57 | 79.28 | 79.44 | 142,586 | -0.53(-0.66%) |
Nov 22, 2022 | 78.19 | 80.08 | 78.06 | 79.97 | 312,029 | +2.47(+3.18%) |
Nov 21, 2022 | 77.24 | 78.10 | 76.98 | 77.51 | 205,473 | -0.11(-0.14%) |
Nov 18, 2022 | 77.24 | 78.23 | 76.96 | 77.62 | 197,247 | +1.64(+2.16%) |
Nov 17, 2022 | 75.73 | 76.28 | 75.17 | 75.98 | 364,024 | -1.63(-2.10%) |
Nov 16, 2022 | 77.62 | 78.09 | 76.29 | 77.61 | 244,595 | -0.29(-0.38%) |
Nov 15, 2022 | 77.68 | 79.60 | 77.68 | 77.90 | 152,595 | +1.14(+1.48%) |
Nov 14, 2022 | 77.65 | 78.13 | 76.24 | 76.76 | 264,122 | -1.90(-2.41%) |
Nov 11, 2022 | 77.11 | 79.13 | 76.64 | 78.66 | 274,277 | +1.61(+2.09%) |
Nov 10, 2022 | 73.18 | 77.79 | 73.18 | 77.05 | 345,358 | +7.05(+10.06%) |
Nov 09, 2022 | 69.31 | 70.48 | 69.16 | 70.00 | 269,905 | -0.06(-0.08%) |
Nov 08, 2022 | 69.77 | 70.99 | 69.41 | 70.06 | 184,811 | +1.08(+1.57%) |
Nov 07, 2022 | 68.44 | 69.16 | 67.50 | 68.98 | 146,894 | +1.22(+1.80%) |
Nov 04, 2022 | 67.52 | 68.38 | 66.44 | 67.76 | 176,250 | +1.19(+1.79%) |
Nov 03, 2022 | 66.57 | 67.78 | 65.01 | 66.57 | 230,533 | -1.21(-1.78%) |
Nov 02, 2022 | 70.36 | 67.76 | 67.78 | 245,277 | -2.55(-3.63%) | |
Nov 01, 2022 | 70.68 | 70.99 | 68.78 | 70.34 | 266,105 | +0.34(+0.49%) |
Oct 31, 2022 | 69.95 | 70.69 | 69.21 | 69.99 | 298,046 | -0.90(-1.28%) |
Oct 28, 2022 | 68.98 | 71.04 | 68.70 | 70.90 | 225,731 | +1.84(+2.66%) |
Oct 27, 2022 | 69.19 | 70.81 | 68.98 | 69.06 | 253,968 | +0.19(+0.27%) |
Oct 26, 2022 | 68.62 | 70.74 | 67.55 | 68.87 | 287,902 | +0.62(+0.91%) |
Oct 25, 2022 | 66.55 | 68.78 | 66.55 | 68.25 | 525,569 | +2.11(+3.19%) |
Oct 24, 2022 | 67.45 | 68.08 | 65.99 | 66.14 | 548,061 | -0.94(-1.41%) |
Oct 21, 2022 | 71.55 | 72.24 | 65.95 | 67.08 | 766,634 | -1.36(-1.98%) |
Oct 20, 2022 | 70.18 | 70.52 | 68.33 | 68.44 | 366,031 | -1.96(-2.78%) |
Oct 19, 2022 | 72.03 | 72.66 | 69.62 | 70.39 | 276,401 | -2.56(-3.52%) |
Oct 18, 2022 | 73.03 | 74.08 | 72.28 | 72.96 | 215,539 | +1.67(+2.34%) |
Oct 17, 2022 | 70.39 | 72.03 | 70.21 | 71.29 | 249,531 | +2.32(+3.36%) |
Oct 14, 2022 | 71.81 | 72.72 | 68.56 | 68.97 | 223,573 | -2.63(-3.68%) |
Oct 13, 2022 | 70.13 | 71.92 | 68.56 | 71.60 | 343,826 | +0.01(+0.01%) |
Oct 12, 2022 | 73.18 | 73.18 | 70.96 | 71.59 | 226,196 | -1.74(-2.37%) |
Oct 11, 2022 | 72.58 | 74.07 | 72.27 | 73.33 | 379,728 | +0.10(+0.13%) |
Oct 10, 2022 | 71.94 | 73.77 | 71.57 | 73.23 | 166,723 | +1.97(+2.76%) |
Oct 07, 2022 | 73.24 | 73.42 | 70.96 | 71.27 | 213,857 | -2.72(-3.68%) |
Oct 06, 2022 | 73.76 | 74.86 | 73.46 | 73.99 | 197,613 | -0.13(-0.17%) |
Oct 05, 2022 | 74.22 | 75.55 | 73.50 | 74.12 | 222,004 | -1.36(-1.80%) |
Oct 04, 2022 | 74.33 | 76.16 | 74.33 | 75.47 | 236,294 | +2.08(+2.84%) |
Oct 03, 2022 | 72.37 | 73.84 | 71.56 | 73.39 | 223,893 | +2.49(+3.51%) |
Sep 30, 2022 | 70.85 | 72.68 | 70.71 | 70.91 | 338,185 | +0.14(+0.19%) |
Sep 29, 2022 | 69.83 | 70.84 | 69.27 | 70.77 | 343,866 | -0.31(-0.44%) |
Sep 28, 2022 | 68.03 | 71.31 | 67.80 | 71.08 | 453,668 | +3.57(+5.28%) |
Sep 27, 2022 | 67.95 | 69.09 | 66.61 | 67.52 | 263,507 | +0.34(+0.51%) |
Sep 26, 2022 | 68.06 | 68.73 | 66.67 | 67.17 | 248,270 | -1.22(-1.78%) |
Sep 23, 2022 | 69.54 | 70.06 | 67.85 | 68.39 | 266,047 | -1.87(-2.66%) |
Sep 22, 2022 | 71.83 | 72.21 | 69.86 | 70.26 | 238,265 | -2.16(-2.99%) |
Sep 21, 2022 | 72.97 | 74.46 | 72.30 | 72.42 | 269,049 | +0.07(+0.09%) |
Sep 20, 2022 | 73.09 | 73.09 | 71.19 | 72.35 | 292,216 | -1.72(-2.32%) |
Sep 19, 2022 | 71.62 | 74.37 | 71.26 | 74.07 | 243,025 | +1.90(+2.63%) |
Sep 16, 2022 | 71.36 | 72.62 | 70.32 | 72.17 | 1,263,397 | +0.06(+0.08%) |
Sep 15, 2022 | 71.08 | 73.33 | 71.08 | 72.11 | 310,216 | +0.69(+0.96%) |
Sep 14, 2022 | 72.36 | 72.95 | 70.68 | 71.43 | 309,646 | -1.01(-1.40%) |
Sep 13, 2022 | 74.96 | 75.05 | 72.09 | 72.44 | 252,387 | -4.59(-5.96%) |
Sep 12, 2022 | 77.11 | 78.08 | 76.34 | 77.03 | 276,709 | +0.63(+0.82%) |
Sep 09, 2022 | 75.31 | 76.49 | 74.68 | 76.40 | 248,889 | +1.82(+2.44%) |
Sep 08, 2022 | 73.48 | 74.97 | 72.14 | 74.58 | 275,258 | +0.53(+0.72%) |
Sep 07, 2022 | 74.30 | 74.56 | 72.64 | 74.05 | 463,378 | -0.21(-0.28%) |
Sep 06, 2022 | 75.89 | 75.89 | 73.84 | 74.26 | 271,144 | -1.51(-2.00%) |
Sep 02, 2022 | 77.81 | 80.50 | 75.33 | 75.77 | 205,053 | -1.73(-2.23%) |
Sep 01, 2022 | 77.63 | 78.28 | 76.91 | 77.50 | 253,305 | -0.51(-0.65%) |
Aug 31, 2022 | 80.39 | 80.39 | 77.69 | 78.01 | 266,577 | -1.46(-1.84%) |
Aug 30, 2022 | 81.07 | 81.35 | 79.15 | 79.47 | 221,262 | -1.26(-1.57%) |
Aug 29, 2022 | 80.36 | 81.58 | 79.85 | 80.74 | 258,166 | -0.18(-0.22%) |
Aug 26, 2022 | 84.40 | 85.13 | 80.80 | 80.91 | 205,661 | -3.40(-4.03%) |
Aug 25, 2022 | 83.83 | 84.83 | 83.27 | 84.31 | 200,158 | +1.00(+1.20%) |
Aug 24, 2022 | 82.99 | 84.42 | 82.81 | 83.31 | 198,326 | -0.34(-0.41%) |
Aug 23, 2022 | 85.17 | 85.53 | 82.80 | 83.66 | 221,020 | -0.95(-1.12%) |
Aug 22, 2022 | 86.20 | 86.28 | 84.27 | 84.61 | 358,571 | -2.61(-2.99%) |
Aug 19, 2022 | 87.84 | 88.24 | 86.22 | 87.21 | 224,935 | -0.92(-1.04%) |
Aug 18, 2022 | 87.29 | 88.16 | 86.99 | 88.13 | 182,709 | +1.20(+1.37%) |
Aug 17, 2022 | 87.67 | 87.72 | 85.97 | 86.94 | 221,663 | -1.72(-1.94%) |
Aug 16, 2022 | 87.54 | 89.24 | 87.25 | 88.66 | 261,331 | +0.83(+0.95%) |
Aug 15, 2022 | 87.44 | 88.08 | 86.81 | 87.83 | 301,566 | +0.50(+0.57%) |
Aug 12, 2022 | 87.81 | 88.10 | 86.06 | 87.33 | 302,167 | -0.16(-0.18%) |
Aug 11, 2022 | 86.41 | 88.46 | 85.76 | 87.49 | 176,082 | +1.73(+2.02%) |
Aug 10, 2022 | 84.93 | 86.74 | 84.47 | 85.75 | 371,060 | +2.38(+2.86%) |
Aug 09, 2022 | 88.68 | 88.68 | 83.09 | 83.37 | 486,044 | -5.34(-6.02%) |
Aug 08, 2022 | 87.55 | 88.93 | 87.16 | 88.71 | 319,363 | +2.05(+2.36%) |
Aug 05, 2022 | 85.60 | 86.73 | 84.93 | 86.66 | 426,531 | +0.06(+0.07%) |
Aug 04, 2022 | 87.40 | 88.10 | 86.40 | 86.61 | 359,627 | -1.28(-1.46%) |
Aug 03, 2022 | 88.08 | 88.71 | 86.44 | 87.89 | 230,834 | -0.03(-0.03%) |
Aug 02, 2022 | 89.66 | 90.03 | 87.89 | 87.92 | 311,641 | -2.21(-2.46%) |
Aug 01, 2022 | 90.25 | 92.84 | 89.31 | 90.13 | 441,699 | -0.20(-0.22%) |
Jul 29, 2022 | 88.39 | 90.39 | 87.87 | 90.33 | 374,501 | +1.94(+2.19%) |
Jul 28, 2022 | 86.16 | 88.42 | 85.52 | 88.39 | 386,257 | +2.32(+2.70%) |
Jul 27, 2022 | 85.30 | 86.28 | 83.66 | 86.07 | 333,268 | +1.08(+1.27%) |
Jul 26, 2022 | 85.76 | 87.03 | 83.68 | 84.99 | 524,539 | -0.85(-0.99%) |
Jul 25, 2022 | 82.84 | 85.98 | 82.40 | 85.84 | 652,032 | +3.48(+4.22%) |
Jul 22, 2022 | 76.11 | 83.25 | 76.11 | 82.36 | 779,884 | +8.26(+11.14%) |
Jul 21, 2022 | 73.89 | 74.88 | 72.87 | 74.11 | 324,227 | +0.59(+0.80%) |
Jul 20, 2022 | 72.85 | 74.35 | 71.47 | 73.52 | 327,786 | +0.50(+0.68%) |
Jul 19, 2022 | 71.93 | 73.35 | 71.93 | 73.02 | 260,763 | +2.17(+3.07%) |
Jul 18, 2022 | 71.11 | 71.84 | 70.50 | 70.84 | 187,169 | -0.05(-0.07%) |
Jul 15, 2022 | 71.16 | 71.38 | 69.53 | 70.89 | 209,285 | +1.05(+1.50%) |
Jul 14, 2022 | 69.61 | 70.14 | 68.61 | 69.84 | 132,487 | -0.92(-1.30%) |
Jul 13, 2022 | 69.60 | 71.20 | 68.35 | 70.77 | 185,854 | +0.82(+1.18%) |
Jul 12, 2022 | 69.06 | 71.10 | 69.06 | 69.94 | 155,432 | +0.90(+1.31%) |
Jul 11, 2022 | 68.67 | 69.55 | 68.46 | 69.04 | 156,443 | -0.17(-0.24%) |
Jul 08, 2022 | 69.07 | 69.59 | 68.18 | 69.21 | 154,892 | +0.07(+0.10%) |
Jul 07, 2022 | 68.72 | 69.62 | 67.18 | 69.14 | 176,880 | +1.44(+2.13%) |
Jul 06, 2022 | 69.17 | 69.50 | 66.78 | 67.70 | 200,604 | -1.52(-2.19%) |
Jul 05, 2022 | 66.64 | 69.23 | 66.44 | 69.22 | 341,954 | +1.49(+2.20%) |
Jul 01, 2022 | 66.46 | 68.24 | 66.33 | 67.73 | 257,300 | +0.98(+1.47%) |
Jun 30, 2022 | 65.13 | 67.56 | 64.65 | 66.75 | 233,648 | +1.13(+1.72%) |
Jun 29, 2022 | 66.17 | 66.17 | 64.96 | 65.62 | 140,398 | -0.37(-0.56%) |
Jun 28, 2022 | 67.30 | 67.46 | 65.89 | 65.99 | 190,106 | -0.97(-1.45%) |
Jun 27, 2022 | 66.53 | 67.59 | 66.29 | 66.96 | 173,193 | +0.99(+1.50%) |
Jun 24, 2022 | 65.33 | 67.53 | 64.88 | 65.97 | 635,687 | +1.69(+2.64%) |
Jun 23, 2022 | 64.09 | 64.60 | 63.58 | 64.28 | 303,419 | +0.06(+0.09%) |
Jun 22, 2022 | 62.93 | 64.94 | 62.82 | 64.22 | 214,535 | +0.00(+0.00%) |
Jun 21, 2022 | 64.68 | 66.73 | 63.25 | 64.22 | 204,190 | +0.42(+0.66%) |
Jun 17, 2022 | 64.15 | 65.02 | 63.44 | 63.80 | 507,251 | -0.40(-0.63%) |
Jun 16, 2022 | 67.03 | 67.04 | 63.69 | 64.20 | 359,819 | -4.23(-6.18%) |
Jun 15, 2022 | 70.72 | 71.32 | 67.35 | 68.43 | 379,146 | -1.45(-2.07%) |
Jun 14, 2022 | 69.31 | 70.35 | 69.03 | 69.88 | 255,721 | +0.86(+1.25%) |
Jun 13, 2022 | 71.20 | 72.46 | 68.45 | 69.02 | 298,738 | -4.13(-5.65%) |
Jun 10, 2022 | 75.67 | 76.15 | 73.06 | 73.16 | 164,041 | -3.81(-4.95%) |
Jun 09, 2022 | 76.79 | 77.97 | 76.32 | 76.97 | 222,760 | -0.05(-0.06%) |
Jun 08, 2022 | 78.79 | 78.95 | 76.59 | 77.01 | 176,855 | -2.50(-3.14%) |
Jun 07, 2022 | 76.92 | 79.62 | 76.70 | 79.51 | 223,694 | +1.61(+2.06%) |
Jun 06, 2022 | 78.76 | 78.91 | 77.70 | 77.91 | 297,963 | +0.15(+0.19%) |
Jun 03, 2022 | 76.80 | 78.17 | 76.54 | 77.76 | 193,094 | +0.14(+0.18%) |
Jun 02, 2022 | 76.75 | 77.91 | 76.75 | 77.62 | 222,190 | +1.35(+1.77%) |
Jun 01, 2022 | 75.98 | 76.87 | 74.98 | 76.27 | 177,232 | +0.65(+0.86%) |
May 31, 2022 | 76.11 | 77.40 | 75.03 | 75.62 | 272,376 | -1.42(-1.84%) |
May 27, 2022 | 75.53 | 77.05 | 75.53 | 77.04 | 173,293 | +1.80(+2.39%) |
May 26, 2022 | 73.45 | 75.61 | 73.45 | 75.25 | 192,428 | +2.22(+3.04%) |
May 25, 2022 | 71.11 | 73.62 | 70.43 | 73.03 | 256,063 | +2.15(+3.03%) |
May 24, 2022 | 73.10 | 73.50 | 69.83 | 70.88 | 287,893 | -2.57(-3.50%) |
May 23, 2022 | 74.31 | 75.43 | 73.05 | 73.45 | 239,343 | +0.08(+0.11%) |
May 20, 2022 | 74.50 | 74.50 | 71.43 | 73.37 | 349,458 | -0.43(-0.58%) |
May 19, 2022 | 75.18 | 76.27 | 73.59 | 73.80 | 217,007 | -1.88(-2.49%) |
May 18, 2022 | 76.42 | 77.50 | 74.90 | 75.69 | 411,366 | -2.51(-3.21%) |
May 17, 2022 | 77.11 | 78.25 | 76.37 | 78.20 | 183,069 | +2.12(+2.79%) |
May 16, 2022 | 76.08 | 76.97 | 74.47 | 76.08 | 172,878 | -0.42(-0.55%) |
May 13, 2022 | 76.32 | 77.71 | 75.68 | 76.50 | 291,042 | +0.63(+0.84%) |
May 12, 2022 | 73.10 | 75.98 | 72.66 | 75.86 | 280,439 | +2.44(+3.32%) |
May 11, 2022 | 75.39 | 76.52 | 73.13 | 73.42 | 293,124 | -1.89(-2.52%) |
May 10, 2022 | 78.75 | 78.75 | 75.03 | 75.32 | 387,801 | -2.15(-2.77%) |
May 09, 2022 | 75.19 | 78.48 | 75.09 | 77.46 | 443,992 | +0.82(+1.07%) |
May 06, 2022 | 76.47 | 80.53 | 74.99 | 76.64 | 310,844 | -0.25(-0.33%) |
May 05, 2022 | 79.81 | 79.81 | 76.02 | 76.90 | 417,239 | -4.30(-5.29%) |
May 04, 2022 | 78.36 | 81.43 | 77.43 | 81.19 | 264,247 | +3.41(+4.38%) |
May 03, 2022 | 76.05 | 78.02 | 75.09 | 77.79 | 207,220 | +1.45(+1.89%) |
May 02, 2022 | 75.89 | 77.31 | 74.56 | 76.34 | 265,312 | +0.79(+1.05%) |
Apr 29, 2022 | 76.33 | 77.60 | 75.28 | 75.55 | 309,238 | -1.69(-2.19%) |
Apr 28, 2022 | 75.99 | 77.99 | 75.14 | 77.24 | 224,714 | +1.65(+2.18%) |
Apr 27, 2022 | 77.02 | 78.13 | 75.15 | 75.59 | 377,899 | -1.45(-1.89%) |
Apr 26, 2022 | 77.97 | 79.45 | 76.94 | 77.04 | 395,716 | -1.89(-2.40%) |
Apr 25, 2022 | 76.17 | 79.08 | 73.43 | 78.94 | 636,552 | +2.85(+3.75%) |
Apr 22, 2022 | 77.30 | 78.63 | 74.47 | 76.09 | 556,096 | +0.90(+1.19%) |
Apr 21, 2022 | 76.59 | 77.44 | 74.60 | 75.19 | 429,636 | -0.86(-1.13%) |
Apr 20, 2022 | 74.97 | 76.27 | 74.97 | 76.05 | 281,325 | +1.99(+2.69%) |
Apr 19, 2022 | 71.70 | 74.35 | 71.70 | 74.06 | 388,532 | +2.88(+4.05%) |
Apr 18, 2022 | 71.21 | 72.25 | 70.64 | 71.18 | 333,499 | -0.34(-0.48%) |
Apr 14, 2022 | 76.22 | 77.12 | 70.84 | 71.52 | 613,095 | -5.20(-6.78%) |
Apr 13, 2022 | 75.78 | 77.23 | 75.20 | 76.72 | 386,113 | +1.14(+1.51%) |
Apr 12, 2022 | 75.42 | 77.96 | 75.14 | 75.58 | 466,760 | +1.18(+1.59%) |
Apr 11, 2022 | 72.70 | 75.14 | 71.66 | 74.40 | 486,839 | +1.22(+1.67%) |
Apr 08, 2022 | 73.39 | 74.60 | 73.06 | 73.18 | 436,332 | -0.20(-0.28%) |
Apr 07, 2022 | 72.52 | 74.15 | 72.09 | 73.38 | 535,482 | +0.69(+0.95%) |
Apr 06, 2022 | 73.60 | 74.21 | 72.63 | 72.69 | 472,644 | -1.21(-1.64%) |
Apr 05, 2022 | 76.71 | 77.63 | 73.81 | 73.90 | 363,553 | -3.09(-4.01%) |
Apr 04, 2022 | 76.55 | 77.69 | 75.95 | 76.99 | 395,667 | +0.43(+0.56%) |