Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 92.53 | 92.95 | 91.97 | 92.18 | 366,325 | +0.15(+0.16%) |
Mar 30, 2023 | 92.05 | 92.80 | 91.81 | 92.04 | 596,839 | +0.16(+0.18%) |
Mar 29, 2023 | 90.44 | 92.05 | 89.93 | 91.87 | 646,273 | +1.70(+1.89%) |
Mar 28, 2023 | 88.40 | 90.70 | 88.40 | 90.17 | 713,130 | +1.49(+1.68%) |
Mar 27, 2023 | 88.06 | 89.19 | 87.07 | 88.68 | 582,594 | +1.95(+2.24%) |
Mar 24, 2023 | 84.62 | 87.14 | 84.62 | 86.73 | 442,306 | +1.44(+1.69%) |
Mar 23, 2023 | 86.01 | 86.92 | 85.28 | 85.29 | 359,304 | -0.14(-0.16%) |
Mar 22, 2023 | 85.39 | 86.85 | 85.01 | 85.42 | 267,180 | +0.19(+0.23%) |
Mar 21, 2023 | 85.70 | 86.10 | 84.57 | 85.23 | 546,633 | +0.01(+0.01%) |
Mar 20, 2023 | 84.47 | 85.43 | 84.42 | 85.22 | 203,497 | +0.75(+0.88%) |
Mar 17, 2023 | 84.91 | 85.11 | 84.13 | 84.47 | 573,973 | -1.38(-1.61%) |
Mar 16, 2023 | 83.62 | 86.14 | 82.95 | 85.86 | 726,278 | +2.16(+2.58%) |
Mar 15, 2023 | 84.74 | 84.74 | 83.38 | 83.70 | 388,589 | -2.35(-2.73%) |
Mar 14, 2023 | 85.60 | 86.20 | 85.40 | 86.05 | 483,492 | +1.35(+1.59%) |
Mar 13, 2023 | 85.00 | 86.25 | 83.96 | 84.71 | 468,553 | -1.16(-1.35%) |
Mar 10, 2023 | 86.68 | 86.89 | 85.79 | 85.87 | 565,526 | -0.90(-1.04%) |
Mar 09, 2023 | 88.32 | 88.32 | 86.74 | 86.77 | 306,107 | -1.33(-1.51%) |
Mar 08, 2023 | 87.48 | 88.37 | 87.41 | 88.10 | 340,615 | +1.09(+1.26%) |
Mar 07, 2023 | 88.71 | 88.96 | 86.67 | 87.00 | 715,305 | -1.72(-1.94%) |
Mar 06, 2023 | 90.79 | 90.95 | 88.43 | 88.73 | 751,626 | -2.36(-2.59%) |
Mar 03, 2023 | 89.95 | 91.23 | 89.95 | 91.09 | 650,635 | +0.73(+0.80%) |
Mar 02, 2023 | 90.13 | 90.64 | 89.88 | 90.36 | 804,404 | -0.23(-0.26%) |
Mar 01, 2023 | 89.53 | 90.61 | 88.85 | 90.59 | 1,228,630 | +1.58(+1.77%) |
Feb 28, 2023 | 89.79 | 90.11 | 88.45 | 89.02 | 1,632,411 | -0.84(-0.94%) |
Feb 27, 2023 | 89.86 | 90.80 | 89.40 | 89.86 | 1,079,392 | +0.19(+0.22%) |
Feb 24, 2023 | 90.90 | 90.90 | 88.45 | 89.67 | 1,059,614 | -0.93(-1.03%) |
Feb 23, 2023 | 90.54 | 91.21 | 89.61 | 90.59 | 737,846 | +0.62(+0.69%) |
Feb 22, 2023 | 89.13 | 90.89 | 89.12 | 89.98 | 1,070,449 | +0.65(+0.73%) |
Feb 21, 2023 | 91.41 | 91.46 | 88.04 | 89.33 | 1,015,575 | -2.30(-2.52%) |
Feb 17, 2023 | 91.87 | 92.41 | 90.77 | 91.63 | 1,502,873 | -0.27(-0.29%) |
Feb 16, 2023 | 86.22 | 92.78 | 86.22 | 91.90 | 3,519,084 | +7.84(+9.33%) |
Feb 15, 2023 | 81.99 | 84.30 | 81.62 | 84.06 | 843,293 | +1.89(+2.30%) |
Feb 14, 2023 | 82.03 | 83.36 | 81.53 | 82.17 | 1,175,311 | +0.33(+0.40%) |
Feb 13, 2023 | 80.12 | 82.10 | 80.04 | 81.84 | 1,144,152 | +2.00(+2.51%) |
Feb 10, 2023 | 78.94 | 80.05 | 78.94 | 79.84 | 489,172 | +0.76(+0.96%) |
Feb 09, 2023 | 79.69 | 80.43 | 78.58 | 79.08 | 555,822 | -0.13(-0.16%) |
Feb 08, 2023 | 79.93 | 80.54 | 78.86 | 79.21 | 497,294 | -1.20(-1.49%) |
Feb 07, 2023 | 80.41 | 80.85 | 79.98 | 80.41 | 708,922 | -0.17(-0.22%) |
Feb 06, 2023 | 80.34 | 80.88 | 79.93 | 80.58 | 595,300 | -0.21(-0.26%) |
Feb 03, 2023 | 82.18 | 82.44 | 80.24 | 80.79 | 453,880 | -1.73(-2.10%) |
Feb 02, 2023 | 84.47 | 85.08 | 82.16 | 82.53 | 662,839 | -2.28(-2.68%) |
Feb 01, 2023 | 85.02 | 85.70 | 83.53 | 84.80 | 975,865 | -0.22(-0.26%) |
Jan 31, 2023 | 83.82 | 85.08 | 83.27 | 85.03 | 583,902 | +1.71(+2.06%) |
Jan 30, 2023 | 83.63 | 84.18 | 83.09 | 83.31 | 487,169 | -0.26(-0.31%) |
Jan 27, 2023 | 83.03 | 83.98 | 82.78 | 83.57 | 628,167 | -0.14(-0.16%) |
Jan 26, 2023 | 83.45 | 83.87 | 83.23 | 83.71 | 416,884 | +0.26(+0.31%) |
Jan 25, 2023 | 83.03 | 83.67 | 82.68 | 83.45 | 355,373 | +0.16(+0.19%) |
Jan 24, 2023 | 82.79 | 83.65 | 82.60 | 83.29 | 535,628 | +0.42(+0.50%) |
Jan 23, 2023 | 81.94 | 83.68 | 81.66 | 82.88 | 514,649 | +1.40(+1.72%) |
Jan 20, 2023 | 81.22 | 81.85 | 80.12 | 81.47 | 576,546 | +0.44(+0.54%) |
Jan 19, 2023 | 82.16 | 82.44 | 80.78 | 81.04 | 879,982 | -1.07(-1.30%) |
Jan 18, 2023 | 83.65 | 85.10 | 82.01 | 82.10 | 1,276,666 | -1.35(-1.61%) |
Jan 17, 2023 | 82.72 | 83.61 | 81.76 | 83.45 | 814,250 | +1.12(+1.36%) |
Jan 13, 2023 | 81.82 | 83.85 | 81.82 | 82.32 | 427,140 | +0.39(+0.47%) |
Jan 12, 2023 | 81.40 | 83.08 | 81.03 | 81.94 | 701,849 | +0.39(+0.48%) |
Jan 11, 2023 | 78.02 | 81.74 | 78.02 | 81.55 | 792,677 | +3.70(+4.75%) |
Jan 10, 2023 | 77.98 | 78.23 | 77.25 | 77.85 | 469,193 | -0.13(-0.16%) |
Jan 09, 2023 | 77.69 | 78.31 | 77.30 | 77.98 | 275,860 | +0.28(+0.36%) |
Jan 06, 2023 | 76.69 | 78.29 | 76.22 | 77.70 | 377,341 | +1.60(+2.10%) |
Jan 05, 2023 | 75.24 | 76.96 | 75.22 | 76.10 | 569,494 | +0.43(+0.56%) |
Jan 04, 2023 | 75.74 | 76.34 | 75.29 | 75.67 | 394,558 | +0.34(+0.45%) |
Jan 03, 2023 | 75.78 | 76.19 | 74.77 | 75.33 | 375,614 | -0.32(-0.42%) |
Dec 30, 2022 | 76.31 | 76.96 | 75.29 | 75.65 | 547,841 | -1.19(-1.55%) |
Dec 29, 2022 | 76.67 | 77.34 | 76.49 | 76.84 | 474,453 | +0.53(+0.70%) |
Dec 28, 2022 | 77.15 | 77.42 | 76.20 | 76.31 | 409,192 | -0.85(-1.10%) |
Dec 27, 2022 | 77.25 | 77.67 | 76.49 | 77.16 | 362,880 | -0.24(-0.31%) |
Dec 23, 2022 | 75.79 | 77.41 | 75.30 | 77.41 | 272,867 | +1.71(+2.26%) |
Dec 22, 2022 | 75.09 | 75.88 | 74.43 | 75.69 | 457,291 | +0.13(+0.17%) |
Dec 21, 2022 | 74.40 | 76.02 | 74.30 | 75.57 | 474,903 | +1.29(+1.73%) |
Dec 20, 2022 | 73.85 | 74.94 | 73.78 | 74.28 | 450,937 | +0.86(+1.17%) |
Dec 19, 2022 | 73.57 | 73.96 | 73.30 | 73.42 | 677,643 | -0.30(-0.41%) |
Dec 16, 2022 | 73.90 | 74.39 | 73.27 | 73.72 | 506,336 | -0.46(-0.63%) |
Dec 15, 2022 | 75.03 | 75.12 | 72.53 | 74.18 | 687,171 | -1.32(-1.74%) |
Dec 14, 2022 | 75.98 | 76.14 | 74.93 | 75.50 | 520,116 | -0.61(-0.80%) |
Dec 13, 2022 | 77.36 | 77.95 | 75.88 | 76.11 | 787,228 | -0.87(-1.13%) |
Dec 12, 2022 | 75.72 | 77.44 | 75.72 | 76.98 | 416,125 | +1.37(+1.81%) |
Dec 09, 2022 | 74.51 | 75.76 | 74.47 | 75.61 | 480,187 | +0.88(+1.18%) |
Dec 08, 2022 | 74.77 | 75.51 | 74.42 | 74.73 | 492,839 | +0.16(+0.21%) |
Dec 07, 2022 | 74.51 | 75.17 | 74.26 | 74.58 | 352,387 | +0.61(+0.82%) |
Dec 06, 2022 | 74.03 | 74.70 | 73.52 | 73.97 | 430,906 | -0.17(-0.24%) |
Dec 05, 2022 | 75.02 | 75.25 | 73.51 | 74.14 | 1,047,361 | -1.39(-1.85%) |
Dec 02, 2022 | 76.50 | 77.02 | 75.52 | 75.54 | 632,941 | -1.36(-1.76%) |
Dec 01, 2022 | 77.97 | 77.98 | 76.75 | 76.89 | 780,406 | -0.46(-0.59%) |
Nov 30, 2022 | 76.07 | 77.53 | 75.88 | 77.35 | 693,796 | +1.34(+1.76%) |
Nov 29, 2022 | 77.30 | 77.42 | 75.83 | 76.01 | 802,962 | -1.03(-1.33%) |
Nov 28, 2022 | 77.04 | 77.96 | 76.72 | 77.04 | 609,499 | -0.22(-0.29%) |
Nov 25, 2022 | 77.04 | 77.89 | 75.08 | 77.26 | 407,392 | -0.30(-0.39%) |
Nov 23, 2022 | 76.25 | 77.85 | 76.17 | 77.56 | 624,840 | +1.07(+1.39%) |
Nov 22, 2022 | 76.96 | 77.08 | 76.18 | 76.49 | 360,846 | -0.66(-0.85%) |
Nov 21, 2022 | 76.70 | 77.22 | 76.18 | 77.15 | 467,759 | +0.07(+0.09%) |
Nov 18, 2022 | 76.98 | 77.93 | 76.42 | 77.09 | 667,838 | +0.31(+0.40%) |
Nov 17, 2022 | 74.58 | 76.80 | 74.32 | 76.78 | 630,474 | +1.45(+1.93%) |
Nov 16, 2022 | 75.35 | 75.66 | 74.99 | 75.32 | 761,881 | -0.02(-0.03%) |
Nov 15, 2022 | 74.91 | 75.88 | 74.59 | 75.34 | 619,729 | +1.26(+1.70%) |
Nov 14, 2022 | 74.20 | 75.06 | 73.56 | 74.08 | 624,036 | -0.49(-0.66%) |
Nov 11, 2022 | 74.28 | 74.73 | 72.29 | 74.58 | 871,931 | +0.88(+1.20%) |
Nov 10, 2022 | 74.13 | 74.56 | 73.63 | 73.70 | 746,707 | +1.33(+1.83%) |
Nov 09, 2022 | 72.75 | 73.40 | 72.18 | 72.37 | 425,178 | -0.81(-1.11%) |
Nov 08, 2022 | 72.20 | 73.52 | 71.80 | 73.18 | 367,490 | +0.95(+1.31%) |
Nov 07, 2022 | 72.16 | 73.06 | 71.85 | 72.23 | 562,329 | +0.67(+0.93%) |
Nov 04, 2022 | 72.15 | 72.59 | 70.22 | 71.57 | 932,831 | +0.44(+0.61%) |
Nov 03, 2022 | 68.91 | 71.51 | 68.58 | 71.13 | 491,470 | +2.05(+2.97%) |
Nov 02, 2022 | 70.54 | 69.08 | 69.08 | 315,547 | -1.63(-2.30%) | |
Nov 01, 2022 | 69.15 | 72.00 | 69.15 | 70.70 | 1,053,884 | +2.18(+3.18%) |
Oct 31, 2022 | 66.97 | 68.80 | 66.58 | 68.52 | 764,670 | +0.97(+1.43%) |
Oct 28, 2022 | 65.60 | 67.96 | 64.38 | 67.56 | 677,080 | +1.54(+2.33%) |
Oct 27, 2022 | 67.14 | 67.48 | 65.73 | 66.02 | 841,092 | -0.86(-1.29%) |
Oct 26, 2022 | 66.52 | 67.15 | 66.30 | 66.88 | 1,069,705 | +0.29(+0.43%) |
Oct 25, 2022 | 65.75 | 67.33 | 64.59 | 66.59 | 1,461,071 | +1.08(+1.65%) |
Oct 24, 2022 | 63.79 | 65.72 | 63.18 | 65.51 | 1,985,952 | +2.16(+3.41%) |
Oct 21, 2022 | 61.67 | 63.79 | 61.67 | 63.35 | 1,435,961 | +1.68(+2.73%) |
Oct 20, 2022 | 62.19 | 62.46 | 61.39 | 61.66 | 742,494 | -0.37(-0.60%) |
Oct 19, 2022 | 60.75 | 62.08 | 60.61 | 62.04 | 721,898 | +0.95(+1.55%) |
Oct 18, 2022 | 61.20 | 61.32 | 60.77 | 61.09 | 957,694 | +0.74(+1.22%) |
Oct 17, 2022 | 60.63 | 60.89 | 59.52 | 60.35 | 529,899 | +0.36(+0.61%) |
Oct 14, 2022 | 60.64 | 60.95 | 59.80 | 59.99 | 361,547 | -0.40(-0.67%) |
Oct 13, 2022 | 59.60 | 60.60 | 59.44 | 60.39 | 597,550 | +0.17(+0.29%) |
Oct 12, 2022 | 60.62 | 60.62 | 60.05 | 60.22 | 658,379 | -0.22(-0.36%) |
Oct 11, 2022 | 59.98 | 61.37 | 59.98 | 60.44 | 563,205 | +0.26(+0.43%) |
Oct 10, 2022 | 61.42 | 62.72 | 60.02 | 60.18 | 593,113 | -0.74(-1.21%) |
Oct 07, 2022 | 62.06 | 62.39 | 60.61 | 60.92 | 351,649 | -1.28(-2.06%) |
Oct 06, 2022 | 61.06 | 62.54 | 60.65 | 62.20 | 457,747 | +1.05(+1.72%) |
Oct 05, 2022 | 62.03 | 62.47 | 60.73 | 61.15 | 357,239 | -1.56(-2.49%) |
Oct 04, 2022 | 61.96 | 62.71 | 61.64 | 62.71 | 352,298 | +1.34(+2.18%) |
Oct 03, 2022 | 60.56 | 61.46 | 60.56 | 61.37 | 625,503 | +1.33(+2.22%) |
Sep 30, 2022 | 58.68 | 60.14 | 58.26 | 60.04 | 890,203 | +1.39(+2.37%) |
Sep 29, 2022 | 59.17 | 59.35 | 58.10 | 58.65 | 606,450 | -0.88(-1.48%) |
Sep 28, 2022 | 58.64 | 60.09 | 58.34 | 59.53 | 791,900 | +1.28(+2.20%) |
Sep 27, 2022 | 57.63 | 58.54 | 57.18 | 58.25 | 582,204 | +0.86(+1.50%) |
Sep 26, 2022 | 58.81 | 59.08 | 56.97 | 57.39 | 650,033 | -1.56(-2.65%) |
Sep 23, 2022 | 60.16 | 60.16 | 57.92 | 58.95 | 706,772 | -1.83(-3.01%) |
Sep 22, 2022 | 60.59 | 60.96 | 60.14 | 60.77 | 515,772 | +0.18(+0.30%) |
Sep 21, 2022 | 61.03 | 61.47 | 60.58 | 60.59 | 714,935 | -0.66(-1.08%) |
Sep 20, 2022 | 61.53 | 61.82 | 60.51 | 61.25 | 712,841 | -0.92(-1.48%) |
Sep 19, 2022 | 62.08 | 62.60 | 61.35 | 62.17 | 839,401 | -0.33(-0.54%) |
Sep 16, 2022 | 62.40 | 62.70 | 62.07 | 62.50 | 495,859 | -0.45(-0.71%) |
Sep 15, 2022 | 64.04 | 64.04 | 62.63 | 62.95 | 625,704 | -1.24(-1.94%) |
Sep 14, 2022 | 63.27 | 64.92 | 63.23 | 64.20 | 632,065 | +0.90(+1.42%) |
Sep 13, 2022 | 64.49 | 65.59 | 63.25 | 63.30 | 806,817 | -2.02(-3.09%) |
Sep 12, 2022 | 64.04 | 65.67 | 64.01 | 65.32 | 494,701 | +1.86(+2.92%) |
Sep 09, 2022 | 64.08 | 64.22 | 63.33 | 63.46 | 588,104 | -0.15(-0.24%) |
Sep 08, 2022 | 63.22 | 63.76 | 62.56 | 63.61 | 468,262 | +0.39(+0.62%) |
Sep 07, 2022 | 60.89 | 63.28 | 60.89 | 63.22 | 627,779 | +1.96(+3.20%) |
Sep 06, 2022 | 62.67 | 62.77 | 61.16 | 61.26 | 776,547 | -1.08(-1.73%) |
Sep 02, 2022 | 62.28 | 62.42 | 61.71 | 62.34 | 406,118 | +0.68(+1.10%) |
Sep 01, 2022 | 59.64 | 62.28 | 59.52 | 61.66 | 826,550 | +1.66(+2.77%) |
Aug 31, 2022 | 61.37 | 61.52 | 59.77 | 60.00 | 1,061,665 | -1.59(-2.58%) |
Aug 30, 2022 | 61.98 | 62.18 | 61.11 | 61.59 | 1,086,296 | -0.10(-0.16%) |
Aug 29, 2022 | 61.89 | 61.97 | 60.90 | 61.68 | 623,474 | -0.29(-0.46%) |
Aug 26, 2022 | 62.83 | 62.98 | 61.66 | 61.97 | 436,631 | -0.87(-1.39%) |
Aug 25, 2022 | 62.81 | 63.96 | 62.62 | 62.84 | 464,847 | +0.13(+0.21%) |
Aug 24, 2022 | 63.11 | 63.68 | 62.67 | 62.71 | 432,825 | -0.44(-0.70%) |
Aug 23, 2022 | 63.21 | 63.89 | 62.74 | 63.15 | 576,540 | +0.04(+0.06%) |
Aug 22, 2022 | 62.60 | 63.23 | 61.89 | 63.11 | 363,072 | +0.43(+0.69%) |
Aug 19, 2022 | 63.66 | 63.66 | 62.66 | 62.68 | 348,154 | -1.04(-1.64%) |
Aug 18, 2022 | 63.27 | 63.77 | 62.77 | 63.72 | 373,799 | +0.55(+0.88%) |
Aug 17, 2022 | 62.69 | 63.16 | 62.48 | 63.16 | 270,862 | -0.03(-0.05%) |
Aug 16, 2022 | 62.47 | 63.82 | 62.40 | 63.19 | 583,183 | +0.62(+0.99%) |
Aug 15, 2022 | 62.59 | 62.85 | 61.64 | 62.57 | 738,718 | -0.57(-0.91%) |
Aug 12, 2022 | 61.29 | 63.19 | 61.29 | 63.15 | 529,471 | +2.00(+3.27%) |
Aug 11, 2022 | 59.84 | 61.26 | 59.50 | 61.15 | 824,771 | +1.74(+2.93%) |
Aug 10, 2022 | 58.40 | 59.53 | 58.40 | 59.40 | 1,029,836 | +1.48(+2.56%) |
Aug 09, 2022 | 57.61 | 58.41 | 57.53 | 57.92 | 584,764 | -0.06(-0.10%) |
Aug 08, 2022 | 57.65 | 58.24 | 57.55 | 57.98 | 921,917 | +0.26(+0.45%) |
Aug 05, 2022 | 57.85 | 58.41 | 57.03 | 57.72 | 501,674 | -0.30(-0.51%) |
Aug 04, 2022 | 57.10 | 58.70 | 57.09 | 58.02 | 602,744 | +1.00(+1.75%) |
Aug 03, 2022 | 57.65 | 57.83 | 56.83 | 57.02 | 796,248 | -0.10(-0.17%) |
Aug 02, 2022 | 58.50 | 58.50 | 56.93 | 57.12 | 541,524 | -1.35(-2.31%) |
Aug 01, 2022 | 58.80 | 59.56 | 58.47 | 58.47 | 746,399 | -0.83(-1.40%) |
Jul 29, 2022 | 60.02 | 60.08 | 59.24 | 59.30 | 1,483,861 | -0.56(-0.94%) |
Jul 28, 2022 | 58.81 | 60.04 | 57.79 | 59.86 | 748,579 | +1.46(+2.51%) |
Jul 27, 2022 | 57.06 | 58.54 | 56.74 | 58.40 | 807,288 | +1.03(+1.80%) |
Jul 26, 2022 | 56.81 | 57.60 | 56.50 | 57.37 | 626,249 | +0.84(+1.49%) |
Jul 25, 2022 | 56.71 | 57.15 | 56.45 | 56.52 | 540,413 | -0.11(-0.19%) |
Jul 22, 2022 | 56.70 | 57.03 | 56.45 | 56.63 | 477,787 | +0.07(+0.12%) |
Jul 21, 2022 | 56.75 | 57.52 | 56.19 | 56.56 | 430,570 | -0.56(-0.99%) |
Jul 20, 2022 | 58.15 | 58.15 | 56.77 | 57.13 | 947,387 | -0.73(-1.26%) |
Jul 19, 2022 | 57.17 | 57.89 | 56.80 | 57.85 | 779,272 | +0.94(+1.65%) |
Jul 18, 2022 | 58.21 | 58.46 | 56.82 | 56.92 | 507,075 | -1.29(-2.22%) |
Jul 15, 2022 | 57.78 | 58.36 | 57.51 | 58.21 | 541,210 | +1.20(+2.10%) |
Jul 14, 2022 | 57.19 | 57.29 | 56.39 | 57.01 | 895,708 | -0.68(-1.18%) |
Jul 13, 2022 | 56.79 | 58.24 | 56.72 | 57.69 | 528,169 | +0.39(+0.68%) |
Jul 12, 2022 | 56.93 | 58.03 | 56.93 | 57.30 | 938,530 | +0.19(+0.34%) |
Jul 11, 2022 | 57.17 | 57.74 | 56.69 | 57.11 | 1,185,158 | -0.80(-1.39%) |
Jul 08, 2022 | 57.87 | 58.15 | 57.18 | 57.91 | 852,665 | +0.24(+0.41%) |
Jul 07, 2022 | 58.86 | 59.43 | 57.52 | 57.67 | 798,783 | -1.22(-2.08%) |
Jul 06, 2022 | 61.59 | 61.72 | 58.72 | 58.90 | 1,987,080 | -2.78(-4.51%) |
Jul 05, 2022 | 65.50 | 65.87 | 61.10 | 61.68 | 1,083,851 | -4.06(-6.17%) |
Jul 01, 2022 | 63.93 | 65.79 | 63.88 | 65.74 | 345,044 | +1.17(+1.81%) |
Jun 30, 2022 | 63.77 | 64.80 | 62.97 | 64.57 | 555,589 | +0.06(+0.09%) |
Jun 29, 2022 | 64.75 | 64.89 | 64.09 | 64.51 | 802,733 | +0.00(+0.00%) |
Jun 28, 2022 | 66.64 | 66.66 | 64.48 | 64.51 | 795,407 | -1.62(-2.45%) |
Jun 27, 2022 | 65.35 | 66.36 | 64.92 | 66.13 | 588,098 | +0.79(+1.22%) |
Jun 24, 2022 | 64.70 | 65.59 | 64.70 | 65.34 | 742,796 | +1.08(+1.68%) |
Jun 23, 2022 | 65.08 | 65.30 | 64.25 | 64.26 | 356,000 | -0.57(-0.89%) |
Jun 22, 2022 | 65.36 | 65.82 | 64.83 | 64.83 | 474,304 | -1.05(-1.60%) |
Jun 21, 2022 | 65.85 | 66.22 | 65.36 | 65.88 | 533,839 | +0.32(+0.48%) |
Jun 17, 2022 | 65.72 | 66.21 | 65.02 | 65.57 | 644,312 | +0.03(+0.04%) |
Jun 16, 2022 | 65.78 | 65.99 | 64.73 | 65.54 | 378,258 | -1.37(-2.04%) |
Jun 15, 2022 | 66.33 | 67.24 | 65.65 | 66.91 | 334,251 | +1.15(+1.75%) |
Jun 14, 2022 | 67.14 | 67.33 | 65.39 | 65.76 | 396,156 | -1.44(-2.15%) |
Jun 13, 2022 | 66.97 | 67.54 | 65.98 | 67.20 | 254,126 | -0.60(-0.89%) |
Jun 10, 2022 | 68.55 | 68.71 | 67.70 | 67.80 | 349,431 | -1.75(-2.52%) |
Jun 09, 2022 | 69.78 | 70.34 | 69.51 | 69.56 | 266,541 | -0.50(-0.71%) |
Jun 08, 2022 | 70.26 | 70.26 | 69.55 | 70.05 | 300,799 | -0.30(-0.42%) |
Jun 07, 2022 | 70.87 | 70.87 | 70.00 | 70.35 | 316,416 | -0.45(-0.64%) |
Jun 06, 2022 | 72.97 | 73.07 | 70.57 | 70.80 | 592,509 | -1.64(-2.26%) |
Jun 03, 2022 | 72.94 | 73.01 | 71.96 | 72.44 | 212,626 | -0.74(-1.01%) |
Jun 02, 2022 | 71.08 | 73.31 | 70.04 | 73.17 | 885,880 | +2.31(+3.25%) |
Jun 01, 2022 | 72.52 | 72.52 | 70.42 | 70.87 | 366,513 | -0.74(-1.03%) |
May 31, 2022 | 72.18 | 72.22 | 70.71 | 71.60 | 738,093 | -0.70(-0.97%) |
May 27, 2022 | 72.39 | 73.14 | 72.18 | 72.30 | 393,903 | +0.55(+0.76%) |
May 26, 2022 | 71.36 | 72.16 | 71.19 | 71.76 | 338,687 | +0.60(+0.85%) |
May 25, 2022 | 70.78 | 71.69 | 70.35 | 71.15 | 384,857 | +0.11(+0.16%) |
May 24, 2022 | 70.40 | 71.23 | 70.40 | 71.04 | 237,775 | +0.18(+0.26%) |
May 23, 2022 | 71.48 | 71.67 | 70.78 | 70.86 | 323,272 | -0.21(-0.30%) |
May 20, 2022 | 71.58 | 72.10 | 70.82 | 71.07 | 425,976 | -0.18(-0.26%) |
May 19, 2022 | 70.45 | 71.83 | 70.45 | 71.25 | 866,948 | +0.40(+0.57%) |
May 18, 2022 | 73.02 | 73.07 | 70.66 | 70.85 | 525,611 | -2.47(-3.37%) |
May 17, 2022 | 72.90 | 74.01 | 72.62 | 73.32 | 794,199 | +0.38(+0.52%) |
May 16, 2022 | 70.80 | 73.22 | 70.45 | 72.93 | 479,579 | +2.05(+2.89%) |
May 13, 2022 | 70.15 | 70.89 | 69.44 | 70.89 | 360,270 | +1.37(+1.97%) |
May 12, 2022 | 67.52 | 69.59 | 67.00 | 69.52 | 655,785 | +2.26(+3.36%) |
May 11, 2022 | 67.02 | 68.26 | 66.96 | 67.26 | 811,338 | +0.49(+0.73%) |
May 10, 2022 | 67.00 | 67.55 | 66.44 | 66.77 | 1,101,358 | +0.46(+0.69%) |
May 09, 2022 | 64.92 | 66.90 | 64.60 | 66.31 | 756,970 | +0.89(+1.36%) |
May 06, 2022 | 68.05 | 68.22 | 65.13 | 65.42 | 938,992 | -2.56(-3.77%) |
May 05, 2022 | 68.22 | 69.34 | 67.56 | 67.99 | 655,490 | -1.99(-2.84%) |
May 04, 2022 | 68.91 | 70.38 | 68.36 | 69.98 | 672,717 | +1.08(+1.57%) |
May 03, 2022 | 69.71 | 70.48 | 68.74 | 68.90 | 490,618 | -0.82(-1.18%) |
May 02, 2022 | 71.54 | 71.54 | 69.20 | 69.72 | 345,680 | -0.97(-1.38%) |
Apr 29, 2022 | 70.96 | 71.89 | 70.67 | 70.69 | 522,442 | -0.62(-0.88%) |
Apr 28, 2022 | 70.69 | 71.35 | 70.36 | 71.32 | 856,736 | +0.44(+0.61%) |
Apr 27, 2022 | 71.19 | 71.67 | 70.45 | 70.88 | 421,381 | -0.17(-0.24%) |
Apr 26, 2022 | 71.71 | 72.06 | 70.90 | 71.05 | 720,426 | -0.97(-1.35%) |
Apr 25, 2022 | 71.93 | 72.55 | 71.78 | 72.03 | 499,120 | -0.38(-0.52%) |
Apr 22, 2022 | 73.11 | 73.29 | 72.24 | 72.41 | 475,719 | -1.09(-1.48%) |
Apr 21, 2022 | 74.60 | 74.60 | 73.24 | 73.49 | 276,118 | -0.66(-0.89%) |
Apr 20, 2022 | 75.12 | 75.36 | 73.98 | 74.16 | 174,332 | -0.57(-0.76%) |
Apr 19, 2022 | 75.38 | 75.38 | 74.30 | 74.72 | 451,210 | -0.36(-0.48%) |
Apr 18, 2022 | 74.68 | 75.53 | 74.42 | 75.08 | 264,098 | +0.52(+0.70%) |
Apr 14, 2022 | 74.86 | 75.21 | 74.44 | 74.56 | 222,295 | -0.11(-0.15%) |
Apr 13, 2022 | 74.93 | 75.21 | 73.80 | 74.68 | 422,643 | -0.07(-0.09%) |
Apr 12, 2022 | 74.85 | 75.67 | 74.39 | 74.74 | 258,417 | -0.26(-0.35%) |
Apr 11, 2022 | 74.40 | 75.21 | 73.83 | 75.01 | 285,896 | +0.61(+0.81%) |
Apr 08, 2022 | 74.28 | 74.59 | 73.01 | 74.40 | 290,451 | -0.28(-0.38%) |
Apr 07, 2022 | 75.73 | 75.73 | 74.34 | 74.68 | 315,662 | -0.74(-0.98%) |
Apr 06, 2022 | 75.79 | 76.08 | 74.88 | 75.42 | 572,155 | -0.97(-1.28%) |
Apr 05, 2022 | 77.51 | 77.88 | 76.21 | 76.40 | 440,621 | -1.47(-1.88%) |
Apr 04, 2022 | 78.45 | 78.93 | 77.86 | 77.86 | 256,477 | -0.64(-0.82%) |