Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 79.28 | 80.58 | 79.22 | 80.46 | 258,095 | +1.78(+2.26%) |
Mar 30, 2023 | 77.98 | 78.93 | 77.83 | 78.68 | 244,741 | +1.12(+1.44%) |
Mar 29, 2023 | 77.83 | 77.95 | 76.77 | 77.56 | 211,510 | +0.48(+0.62%) |
Mar 28, 2023 | 76.53 | 77.56 | 75.73 | 77.08 | 278,157 | +0.49(+0.64%) |
Mar 27, 2023 | 76.31 | 77.11 | 76.00 | 76.59 | 443,456 | +0.29(+0.38%) |
Mar 24, 2023 | 75.92 | 76.76 | 74.93 | 76.31 | 254,609 | -0.16(-0.21%) |
Mar 23, 2023 | 77.31 | 78.22 | 75.94 | 76.47 | 222,129 | -0.76(-0.98%) |
Mar 22, 2023 | 78.65 | 79.61 | 77.10 | 77.22 | 334,729 | -1.32(-1.68%) |
Mar 21, 2023 | 78.81 | 79.66 | 77.79 | 78.54 | 258,957 | +0.97(+1.25%) |
Mar 20, 2023 | 77.47 | 78.52 | 77.04 | 77.57 | 269,980 | +1.03(+1.34%) |
Mar 17, 2023 | 77.41 | 78.13 | 76.30 | 76.55 | 464,424 | -1.06(-1.36%) |
Mar 16, 2023 | 75.94 | 78.68 | 75.71 | 77.60 | 370,578 | +0.75(+0.97%) |
Mar 15, 2023 | 75.77 | 77.63 | 75.63 | 76.85 | 412,794 | -0.80(-1.03%) |
Mar 14, 2023 | 77.70 | 79.13 | 76.80 | 77.65 | 362,744 | +2.06(+2.72%) |
Mar 13, 2023 | 78.50 | 78.81 | 73.72 | 75.60 | 590,530 | -4.15(-5.21%) |
Mar 10, 2023 | 83.25 | 83.83 | 79.50 | 79.75 | 489,608 | -3.67(-4.40%) |
Mar 09, 2023 | 84.84 | 85.45 | 83.32 | 83.42 | 390,352 | -1.19(-1.40%) |
Mar 08, 2023 | 85.15 | 86.47 | 84.00 | 84.61 | 231,007 | -0.36(-0.42%) |
Mar 07, 2023 | 84.51 | 85.66 | 84.12 | 84.97 | 325,149 | +0.70(+0.83%) |
Mar 06, 2023 | 83.64 | 84.31 | 83.03 | 84.27 | 249,452 | +0.48(+0.57%) |
Mar 03, 2023 | 83.78 | 84.09 | 82.99 | 83.79 | 267,906 | +0.38(+0.45%) |
Mar 02, 2023 | 81.74 | 83.81 | 81.60 | 83.41 | 343,338 | +0.97(+1.17%) |
Mar 01, 2023 | 82.68 | 83.65 | 82.34 | 82.44 | 355,910 | -0.27(-0.33%) |
Feb 28, 2023 | 83.63 | 84.43 | 82.71 | 82.71 | 440,205 | -1.36(-1.61%) |
Feb 27, 2023 | 84.13 | 85.83 | 83.99 | 84.07 | 359,210 | +0.15(+0.18%) |
Feb 24, 2023 | 84.46 | 84.82 | 83.56 | 83.92 | 406,327 | -1.92(-2.23%) |
Feb 23, 2023 | 86.84 | 87.79 | 85.76 | 85.84 | 407,801 | -0.90(-1.04%) |
Feb 22, 2023 | 87.14 | 87.71 | 86.73 | 86.74 | 586,340 | -0.19(-0.22%) |
Feb 21, 2023 | 89.42 | 90.83 | 85.80 | 86.93 | 687,621 | -3.95(-4.35%) |
Feb 17, 2023 | 87.52 | 91.24 | 87.29 | 90.88 | 932,931 | +2.96(+3.37%) |
Feb 16, 2023 | 79.60 | 88.40 | 76.85 | 87.91 | 1,297,733 | +7.70(+9.59%) |
Feb 15, 2023 | 78.18 | 80.31 | 78.17 | 80.22 | 463,522 | +1.54(+1.95%) |
Feb 14, 2023 | 77.44 | 78.85 | 77.28 | 78.68 | 375,222 | +0.60(+0.77%) |
Feb 13, 2023 | 77.78 | 78.26 | 77.52 | 78.08 | 186,982 | +0.42(+0.54%) |
Feb 10, 2023 | 76.93 | 77.67 | 76.36 | 77.66 | 246,392 | +0.64(+0.83%) |
Feb 09, 2023 | 77.62 | 78.82 | 76.55 | 77.02 | 270,022 | -0.32(-0.41%) |
Feb 08, 2023 | 75.92 | 77.41 | 75.77 | 77.34 | 321,791 | +0.73(+0.95%) |
Feb 07, 2023 | 75.76 | 76.75 | 74.96 | 76.61 | 153,003 | +0.30(+0.39%) |
Feb 06, 2023 | 77.31 | 78.04 | 75.92 | 76.32 | 161,497 | -1.79(-2.29%) |
Feb 03, 2023 | 78.82 | 79.28 | 77.93 | 78.10 | 297,060 | -1.21(-1.52%) |
Feb 02, 2023 | 75.86 | 79.47 | 75.59 | 79.31 | 433,534 | +4.01(+5.33%) |
Feb 01, 2023 | 74.94 | 75.44 | 73.52 | 75.30 | 333,553 | -0.01(-0.01%) |
Jan 31, 2023 | 74.38 | 75.70 | 74.15 | 75.31 | 305,123 | +1.10(+1.48%) |
Jan 30, 2023 | 74.52 | 76.37 | 74.20 | 74.21 | 468,398 | -0.63(-0.84%) |
Jan 27, 2023 | 75.59 | 76.24 | 74.70 | 74.84 | 420,315 | -1.06(-1.39%) |
Jan 26, 2023 | 75.25 | 75.92 | 74.98 | 75.90 | 276,166 | +0.96(+1.28%) |
Jan 25, 2023 | 75.33 | 75.81 | 74.77 | 74.94 | 518,817 | -0.97(-1.28%) |
Jan 24, 2023 | 75.86 | 76.70 | 75.73 | 75.91 | 252,739 | -0.06(-0.08%) |
Jan 23, 2023 | 75.96 | 76.33 | 75.36 | 75.97 | 357,777 | +0.01(+0.01%) |
Jan 20, 2023 | 73.84 | 76.05 | 73.18 | 75.96 | 267,584 | +2.37(+3.21%) |
Jan 19, 2023 | 73.33 | 73.94 | 73.23 | 73.59 | 324,124 | +0.09(+0.12%) |
Jan 18, 2023 | 73.13 | 73.95 | 73.09 | 73.50 | 399,998 | +0.56(+0.77%) |
Jan 17, 2023 | 74.80 | 75.36 | 72.92 | 72.94 | 275,290 | -1.80(-2.40%) |
Jan 13, 2023 | 73.64 | 74.99 | 73.58 | 74.74 | 233,089 | +0.66(+0.89%) |
Jan 12, 2023 | 74.08 | 74.13 | 72.82 | 74.08 | 308,882 | +0.25(+0.34%) |
Jan 11, 2023 | 73.46 | 74.05 | 72.22 | 73.83 | 406,635 | +0.28(+0.38%) |
Jan 10, 2023 | 71.89 | 73.97 | 71.59 | 73.55 | 328,647 | +1.40(+1.94%) |
Jan 09, 2023 | 72.47 | 73.04 | 71.67 | 72.15 | 368,433 | -0.26(-0.36%) |
Jan 06, 2023 | 70.10 | 72.41 | 69.73 | 72.41 | 286,120 | +2.97(+4.28%) |
Jan 05, 2023 | 69.53 | 69.93 | 68.66 | 69.44 | 229,675 | -0.62(-0.88%) |
Jan 04, 2023 | 69.86 | 70.33 | 69.49 | 70.06 | 228,482 | +0.81(+1.17%) |
Jan 03, 2023 | 68.47 | 69.68 | 67.95 | 69.25 | 294,251 | +1.58(+2.33%) |
Dec 30, 2022 | 67.63 | 68.36 | 67.24 | 67.67 | 187,624 | -0.51(-0.75%) |
Dec 29, 2022 | 66.44 | 68.34 | 66.44 | 68.18 | 228,472 | +2.33(+3.53%) |
Dec 28, 2022 | 66.35 | 67.13 | 65.58 | 65.86 | 199,664 | -0.34(-0.51%) |
Dec 27, 2022 | 65.50 | 66.54 | 65.14 | 66.19 | 229,243 | +0.91(+1.39%) |
Dec 23, 2022 | 64.65 | 65.53 | 64.57 | 65.29 | 212,441 | +0.47(+0.72%) |
Dec 22, 2022 | 64.48 | 65.12 | 63.59 | 64.82 | 310,175 | -0.44(-0.67%) |
Dec 21, 2022 | 63.14 | 65.28 | 62.80 | 65.26 | 196,283 | +2.37(+3.76%) |
Dec 20, 2022 | 62.45 | 63.27 | 61.81 | 62.89 | 161,765 | +0.20(+0.32%) |
Dec 19, 2022 | 64.43 | 64.43 | 62.48 | 62.69 | 179,687 | -1.71(-2.65%) |
Dec 16, 2022 | 64.81 | 65.50 | 64.09 | 64.40 | 312,401 | -0.96(-1.47%) |
Dec 15, 2022 | 66.62 | 66.62 | 64.78 | 65.36 | 251,098 | -2.05(-3.04%) |
Dec 14, 2022 | 67.67 | 68.69 | 66.89 | 67.40 | 239,512 | -0.65(-0.95%) |
Dec 13, 2022 | 69.35 | 69.84 | 67.54 | 68.05 | 217,627 | +0.47(+0.69%) |
Dec 12, 2022 | 67.65 | 67.75 | 66.87 | 67.58 | 189,363 | +0.06(+0.09%) |
Dec 09, 2022 | 68.10 | 68.18 | 67.32 | 67.52 | 220,318 | -0.70(-1.02%) |
Dec 08, 2022 | 67.24 | 68.39 | 66.24 | 68.22 | 259,389 | +1.28(+1.91%) |
Dec 07, 2022 | 71.22 | 71.77 | 66.74 | 66.94 | 373,969 | -4.41(-6.18%) |
Dec 06, 2022 | 71.71 | 71.76 | 70.92 | 71.35 | 556,371 | -0.16(-0.22%) |
Dec 05, 2022 | 71.56 | 71.66 | 71.35 | 71.51 | 569,147 | -0.09(-0.13%) |
Dec 02, 2022 | 71.54 | 72.04 | 71.36 | 71.60 | 378,248 | -0.18(-0.25%) |
Dec 01, 2022 | 72.61 | 73.17 | 71.36 | 71.78 | 311,453 | -0.55(-0.76%) |
Nov 30, 2022 | 70.42 | 72.33 | 70.32 | 72.33 | 470,615 | +1.75(+2.47%) |
Nov 29, 2022 | 70.34 | 71.05 | 70.34 | 70.59 | 259,065 | +0.24(+0.34%) |
Nov 28, 2022 | 70.19 | 71.08 | 69.86 | 70.35 | 261,531 | -0.30(-0.42%) |
Nov 25, 2022 | 70.73 | 71.60 | 70.31 | 70.65 | 90,214 | +0.18(+0.26%) |
Nov 23, 2022 | 69.86 | 70.68 | 69.86 | 70.47 | 126,874 | +0.59(+0.84%) |
Nov 22, 2022 | 70.03 | 70.41 | 69.43 | 69.88 | 246,351 | +0.07(+0.10%) |
Nov 21, 2022 | 69.01 | 70.10 | 69.01 | 69.81 | 196,443 | +0.57(+0.82%) |
Nov 18, 2022 | 70.19 | 70.48 | 69.03 | 69.24 | 355,216 | -0.02(-0.03%) |
Nov 17, 2022 | 68.15 | 70.12 | 67.95 | 69.26 | 347,397 | +0.32(+0.46%) |
Nov 16, 2022 | 69.39 | 69.44 | 68.58 | 68.94 | 313,909 | -0.56(-0.80%) |
Nov 15, 2022 | 69.87 | 71.15 | 69.37 | 69.50 | 333,528 | +0.39(+0.56%) |
Nov 14, 2022 | 67.83 | 69.67 | 67.50 | 69.11 | 343,238 | +0.99(+1.45%) |
Nov 11, 2022 | 69.19 | 69.38 | 67.72 | 68.12 | 301,414 | -0.56(-0.81%) |
Nov 10, 2022 | 67.07 | 68.84 | 66.89 | 68.68 | 655,212 | +2.33(+3.50%) |
Nov 09, 2022 | 66.57 | 67.17 | 66.13 | 66.35 | 622,710 | -0.10(-0.15%) |
Nov 08, 2022 | 66.74 | 66.93 | 66.07 | 66.45 | 568,527 | -0.46(-0.69%) |
Nov 07, 2022 | 67.07 | 67.73 | 66.20 | 66.91 | 711,559 | +5.28(+8.57%) |
Nov 04, 2022 | 62.24 | 62.24 | 60.49 | 61.63 | 221,045 | +0.44(+0.72%) |
Nov 03, 2022 | 61.81 | 62.22 | 61.14 | 61.19 | 284,902 | -1.44(-2.29%) |
Nov 02, 2022 | 64.31 | 64.94 | 62.32 | 62.63 | 415,602 | -2.10(-3.24%) |
Nov 01, 2022 | 65.42 | 65.95 | 64.55 | 64.73 | 376,404 | -0.13(-0.20%) |
Oct 31, 2022 | 65.21 | 65.75 | 64.68 | 64.86 | 517,076 | -0.35(-0.54%) |
Oct 28, 2022 | 64.08 | 65.45 | 64.08 | 65.21 | 383,171 | +1.09(+1.70%) |
Oct 27, 2022 | 65.77 | 66.36 | 63.74 | 64.12 | 669,208 | -1.44(-2.19%) |
Oct 26, 2022 | 67.87 | 70.48 | 63.93 | 65.56 | 883,329 | -10.86(-14.21%) |
Oct 25, 2022 | 74.25 | 76.80 | 74.25 | 76.42 | 311,452 | +2.25(+3.03%) |
Oct 24, 2022 | 73.72 | 74.71 | 73.21 | 74.17 | 166,942 | +0.80(+1.09%) |
Oct 21, 2022 | 73.13 | 73.62 | 71.65 | 73.37 | 122,609 | +0.35(+0.48%) |
Oct 20, 2022 | 74.60 | 75.59 | 73.02 | 73.02 | 228,632 | -1.55(-2.07%) |
Oct 19, 2022 | 72.72 | 74.84 | 72.57 | 74.57 | 419,080 | +1.17(+1.59%) |
Oct 18, 2022 | 74.66 | 75.51 | 72.89 | 73.40 | 272,429 | +0.47(+0.64%) |
Oct 17, 2022 | 71.34 | 73.17 | 71.34 | 72.93 | 163,475 | +2.92(+4.18%) |
Oct 14, 2022 | 73.28 | 73.28 | 69.88 | 70.01 | 152,645 | -2.60(-3.57%) |
Oct 13, 2022 | 69.35 | 73.26 | 68.57 | 72.60 | 168,587 | +1.75(+2.47%) |
Oct 12, 2022 | 70.97 | 71.56 | 69.87 | 70.86 | 165,519 | +0.29(+0.41%) |
Oct 11, 2022 | 70.94 | 71.03 | 69.25 | 70.57 | 229,861 | -0.44(-0.62%) |
Oct 10, 2022 | 71.31 | 71.62 | 70.36 | 71.01 | 96,027 | -0.07(-0.10%) |
Oct 07, 2022 | 71.97 | 72.07 | 70.40 | 71.08 | 171,367 | -1.84(-2.52%) |
Oct 06, 2022 | 74.08 | 74.38 | 72.64 | 72.91 | 142,601 | -1.92(-2.56%) |
Oct 05, 2022 | 74.14 | 75.25 | 73.96 | 74.83 | 137,822 | -0.31(-0.41%) |
Oct 04, 2022 | 74.73 | 75.81 | 74.73 | 75.14 | 234,107 | +1.34(+1.81%) |
Oct 03, 2022 | 72.07 | 73.86 | 71.28 | 73.80 | 181,761 | +2.71(+3.82%) |
Sep 30, 2022 | 71.67 | 73.76 | 71.02 | 71.09 | 228,252 | -0.43(-0.60%) |
Sep 29, 2022 | 71.95 | 71.95 | 70.44 | 71.51 | 196,887 | -1.65(-2.25%) |
Sep 28, 2022 | 72.12 | 73.55 | 71.42 | 73.16 | 178,623 | +1.75(+2.45%) |
Sep 27, 2022 | 72.36 | 73.06 | 71.04 | 71.41 | 153,239 | -0.27(-0.38%) |
Sep 26, 2022 | 72.52 | 72.77 | 71.13 | 71.68 | 164,485 | -0.99(-1.36%) |
Sep 23, 2022 | 73.38 | 73.38 | 71.95 | 72.67 | 167,461 | -1.74(-2.33%) |
Sep 22, 2022 | 75.54 | 75.54 | 73.99 | 74.41 | 106,570 | -1.68(-2.20%) |
Sep 21, 2022 | 77.86 | 78.46 | 76.09 | 76.09 | 145,726 | -0.93(-1.21%) |
Sep 20, 2022 | 76.61 | 77.28 | 76.10 | 77.01 | 207,363 | -0.59(-0.76%) |
Sep 19, 2022 | 75.48 | 77.74 | 75.48 | 77.60 | 122,969 | +1.40(+1.83%) |
Sep 16, 2022 | 75.23 | 76.22 | 74.87 | 76.21 | 325,674 | +0.10(+0.13%) |
Sep 15, 2022 | 76.69 | 76.92 | 75.72 | 76.11 | 340,618 | -0.85(-1.10%) |
Sep 14, 2022 | 77.47 | 77.47 | 75.65 | 76.95 | 237,590 | -0.28(-0.36%) |
Sep 13, 2022 | 80.11 | 80.14 | 76.88 | 77.23 | 314,175 | -4.67(-5.70%) |
Sep 12, 2022 | 82.38 | 82.93 | 81.56 | 81.90 | 167,354 | -0.10(-0.12%) |
Sep 09, 2022 | 81.61 | 82.62 | 81.35 | 82.00 | 150,150 | +0.70(+0.86%) |
Sep 08, 2022 | 80.30 | 81.91 | 80.00 | 81.31 | 173,868 | -1.00(-1.21%) |
Sep 07, 2022 | 81.27 | 82.35 | 80.82 | 82.30 | 164,805 | +1.21(+1.49%) |
Sep 06, 2022 | 80.80 | 81.33 | 79.22 | 81.10 | 143,218 | +0.83(+1.03%) |
Sep 02, 2022 | 82.93 | 83.14 | 79.72 | 80.27 | 163,961 | -2.14(-2.59%) |
Sep 01, 2022 | 81.72 | 83.00 | 81.14 | 82.40 | 196,909 | +0.16(+0.19%) |
Aug 31, 2022 | 82.41 | 82.63 | 81.77 | 82.24 | 158,954 | +0.71(+0.87%) |
Aug 30, 2022 | 83.07 | 83.07 | 81.39 | 81.54 | 120,522 | -1.81(-2.17%) |
Aug 29, 2022 | 83.39 | 83.80 | 82.53 | 83.34 | 107,055 | -0.62(-0.74%) |
Aug 26, 2022 | 86.66 | 86.66 | 83.77 | 83.96 | 196,639 | -2.55(-2.94%) |
Aug 25, 2022 | 86.65 | 87.54 | 86.29 | 86.51 | 127,145 | -0.44(-0.51%) |
Aug 24, 2022 | 87.22 | 87.24 | 86.21 | 86.95 | 126,277 | -0.33(-0.38%) |
Aug 23, 2022 | 87.75 | 88.42 | 86.96 | 87.27 | 110,212 | -0.87(-0.99%) |
Aug 22, 2022 | 88.38 | 88.51 | 87.36 | 88.14 | 189,527 | -1.21(-1.35%) |
Aug 19, 2022 | 89.01 | 89.71 | 87.95 | 89.35 | 186,568 | +0.33(+0.37%) |
Aug 18, 2022 | 89.38 | 89.99 | 88.87 | 89.02 | 265,280 | -1.07(-1.19%) |
Aug 17, 2022 | 90.63 | 90.89 | 89.94 | 90.09 | 170,610 | -0.72(-0.79%) |
Aug 16, 2022 | 89.85 | 90.87 | 89.48 | 90.81 | 306,022 | -0.99(-1.08%) |
Aug 15, 2022 | 90.38 | 92.48 | 90.23 | 91.80 | 280,204 | +0.54(+0.59%) |
Aug 12, 2022 | 89.31 | 91.31 | 88.89 | 91.26 | 229,939 | +2.27(+2.55%) |
Aug 11, 2022 | 89.83 | 90.43 | 88.83 | 88.99 | 288,330 | -0.12(-0.13%) |
Aug 10, 2022 | 88.15 | 89.52 | 87.48 | 89.11 | 342,130 | +2.90(+3.37%) |
Aug 09, 2022 | 86.06 | 86.35 | 84.72 | 86.21 | 259,526 | +0.41(+0.48%) |
Aug 08, 2022 | 84.26 | 85.90 | 83.74 | 85.80 | 323,099 | +1.82(+2.16%) |
Aug 05, 2022 | 83.14 | 84.07 | 82.51 | 83.98 | 143,432 | +0.16(+0.19%) |
Aug 04, 2022 | 83.73 | 84.26 | 82.76 | 83.82 | 222,710 | -0.02(-0.02%) |
Aug 03, 2022 | 81.86 | 84.14 | 81.66 | 83.84 | 214,330 | +2.04(+2.49%) |
Aug 02, 2022 | 82.08 | 82.52 | 81.19 | 81.81 | 191,638 | -0.47(-0.57%) |
Aug 01, 2022 | 81.82 | 82.79 | 81.40 | 82.27 | 172,706 | -0.07(-0.08%) |
Jul 29, 2022 | 81.60 | 82.75 | 80.85 | 82.34 | 237,199 | +0.18(+0.22%) |
Jul 28, 2022 | 80.96 | 82.63 | 80.26 | 82.16 | 228,467 | +0.77(+0.94%) |
Jul 27, 2022 | 82.95 | 84.84 | 79.65 | 81.40 | 445,766 | +2.69(+3.41%) |
Jul 26, 2022 | 79.88 | 80.26 | 77.86 | 78.71 | 210,843 | -2.05(-2.53%) |
Jul 25, 2022 | 80.79 | 81.42 | 79.38 | 80.76 | 212,668 | +0.19(+0.24%) |
Jul 22, 2022 | 82.69 | 82.70 | 79.96 | 80.57 | 193,137 | -1.84(-2.23%) |
Jul 21, 2022 | 81.22 | 82.42 | 80.69 | 82.40 | 131,547 | +1.00(+1.23%) |
Jul 20, 2022 | 80.01 | 81.47 | 79.31 | 81.41 | 193,333 | +1.50(+1.87%) |
Jul 19, 2022 | 78.17 | 80.26 | 78.17 | 79.91 | 137,877 | +2.28(+2.93%) |
Jul 18, 2022 | 79.02 | 79.49 | 77.38 | 77.63 | 166,352 | -0.68(-0.87%) |
Jul 15, 2022 | 79.01 | 79.26 | 77.66 | 78.31 | 166,577 | +0.66(+0.85%) |
Jul 14, 2022 | 76.55 | 77.85 | 76.34 | 77.65 | 93,499 | -0.31(-0.40%) |
Jul 13, 2022 | 77.91 | 78.61 | 77.21 | 77.96 | 133,604 | -0.93(-1.18%) |
Jul 12, 2022 | 79.55 | 80.21 | 78.21 | 78.89 | 137,423 | -0.49(-0.62%) |
Jul 11, 2022 | 79.94 | 80.23 | 79.00 | 79.38 | 115,584 | -1.31(-1.62%) |
Jul 08, 2022 | 80.62 | 80.88 | 79.90 | 80.69 | 252,259 | +0.11(+0.14%) |
Jul 07, 2022 | 79.34 | 80.85 | 79.18 | 80.58 | 311,114 | +1.67(+2.11%) |
Jul 06, 2022 | 78.38 | 79.06 | 77.49 | 78.91 | 158,110 | +0.95(+1.22%) |
Jul 05, 2022 | 76.11 | 77.96 | 75.33 | 77.96 | 170,834 | +0.31(+0.40%) |
Jul 01, 2022 | 76.99 | 78.17 | 75.87 | 77.65 | 152,982 | +0.18(+0.23%) |
Jun 30, 2022 | 74.74 | 77.55 | 74.26 | 77.47 | 444,854 | +2.03(+2.69%) |
Jun 29, 2022 | 75.29 | 75.46 | 74.25 | 75.45 | 179,936 | -0.02(-0.03%) |
Jun 28, 2022 | 77.38 | 77.76 | 75.27 | 75.47 | 166,313 | -1.53(-1.98%) |
Jun 27, 2022 | 77.01 | 77.90 | 76.15 | 76.99 | 251,919 | +0.53(+0.69%) |
Jun 24, 2022 | 74.38 | 76.47 | 74.38 | 76.47 | 895,398 | +2.09(+2.80%) |
Jun 23, 2022 | 73.72 | 74.40 | 72.80 | 74.38 | 243,699 | +1.34(+1.83%) |
Jun 22, 2022 | 71.66 | 73.56 | 71.62 | 73.04 | 227,829 | +0.51(+0.70%) |
Jun 21, 2022 | 71.30 | 72.60 | 70.70 | 72.53 | 254,378 | +2.28(+3.24%) |
Jun 17, 2022 | 70.62 | 71.04 | 69.03 | 70.26 | 367,153 | +0.35(+0.50%) |
Jun 16, 2022 | 72.76 | 72.76 | 69.52 | 69.91 | 293,593 | -4.03(-5.45%) |
Jun 15, 2022 | 73.86 | 75.16 | 72.88 | 73.94 | 307,287 | -0.40(-0.54%) |
Jun 14, 2022 | 73.57 | 75.00 | 73.16 | 74.34 | 371,473 | +1.04(+1.42%) |
Jun 13, 2022 | 74.42 | 75.25 | 72.97 | 73.30 | 246,650 | -3.09(-4.05%) |
Jun 10, 2022 | 77.10 | 77.10 | 75.65 | 76.40 | 225,533 | -1.35(-1.73%) |
Jun 09, 2022 | 78.80 | 79.29 | 77.71 | 77.74 | 216,079 | -1.18(-1.49%) |
Jun 08, 2022 | 80.04 | 80.04 | 78.37 | 78.92 | 167,275 | -1.36(-1.69%) |
Jun 07, 2022 | 78.92 | 80.46 | 78.28 | 80.28 | 173,130 | +1.16(+1.46%) |
Jun 06, 2022 | 79.73 | 80.08 | 78.66 | 79.12 | 196,708 | -0.01(-0.01%) |
Jun 03, 2022 | 79.46 | 79.71 | 78.44 | 79.13 | 175,229 | -0.69(-0.86%) |
Jun 02, 2022 | 79.05 | 80.10 | 78.25 | 79.82 | 208,514 | +1.24(+1.57%) |
Jun 01, 2022 | 78.87 | 79.57 | 77.48 | 78.58 | 414,071 | +0.19(+0.24%) |
May 31, 2022 | 77.90 | 78.74 | 76.56 | 78.39 | 418,706 | +0.04(+0.05%) |
May 27, 2022 | 77.85 | 79.11 | 77.85 | 78.35 | 251,285 | +0.80(+1.03%) |
May 26, 2022 | 75.15 | 77.74 | 74.90 | 77.55 | 358,083 | +3.23(+4.35%) |
May 25, 2022 | 74.08 | 75.66 | 73.88 | 74.32 | 433,558 | -0.45(-0.60%) |
May 24, 2022 | 75.23 | 75.53 | 73.30 | 74.77 | 302,165 | -1.23(-1.62%) |
May 23, 2022 | 75.55 | 76.02 | 73.69 | 76.00 | 445,029 | +0.79(+1.05%) |
May 20, 2022 | 75.64 | 76.07 | 72.94 | 75.21 | 429,110 | +0.36(+0.48%) |
May 19, 2022 | 75.67 | 76.40 | 73.15 | 74.85 | 791,068 | -1.79(-2.33%) |
May 18, 2022 | 81.09 | 81.52 | 76.56 | 76.63 | 451,455 | -5.00(-6.13%) |
May 17, 2022 | 80.85 | 81.92 | 79.90 | 81.64 | 461,089 | +2.02(+2.53%) |
May 16, 2022 | 79.67 | 80.35 | 78.69 | 79.62 | 451,475 | -0.84(-1.04%) |
May 13, 2022 | 80.01 | 82.04 | 79.90 | 80.46 | 574,195 | +1.38(+1.74%) |
May 12, 2022 | 80.06 | 81.16 | 77.62 | 79.08 | 398,779 | -0.83(-1.04%) |
May 11, 2022 | 81.55 | 82.89 | 79.80 | 79.91 | 331,425 | -1.02(-1.26%) |
May 10, 2022 | 82.47 | 82.89 | 80.06 | 80.93 | 287,269 | -0.90(-1.10%) |
May 09, 2022 | 83.28 | 83.89 | 81.43 | 81.83 | 282,839 | -2.40(-2.84%) |
May 06, 2022 | 84.57 | 85.77 | 83.59 | 84.22 | 637,570 | -0.60(-0.71%) |
May 05, 2022 | 86.81 | 87.85 | 83.22 | 84.82 | 451,989 | -3.41(-3.87%) |
May 04, 2022 | 88.11 | 89.09 | 85.70 | 88.23 | 253,704 | +0.21(+0.24%) |
May 03, 2022 | 88.17 | 88.83 | 87.54 | 88.02 | 283,086 | -0.16(-0.18%) |
May 02, 2022 | 88.33 | 90.44 | 86.19 | 88.18 | 352,815 | -0.35(-0.39%) |
Apr 29, 2022 | 91.22 | 92.30 | 88.22 | 88.53 | 292,791 | -3.94(-4.26%) |
Apr 28, 2022 | 92.25 | 93.07 | 90.24 | 92.47 | 354,400 | +1.46(+1.60%) |
Apr 27, 2022 | 93.66 | 94.83 | 90.63 | 91.02 | 698,486 | +0.08(+0.09%) |
Apr 26, 2022 | 91.47 | 92.44 | 90.67 | 90.94 | 514,688 | -1.51(-1.63%) |
Apr 25, 2022 | 92.00 | 92.50 | 90.71 | 92.44 | 499,420 | -0.63(-0.68%) |
Apr 22, 2022 | 95.77 | 96.04 | 92.75 | 93.07 | 475,221 | -2.99(-3.12%) |
Apr 21, 2022 | 98.95 | 99.00 | 95.62 | 96.07 | 445,033 | -2.32(-2.35%) |
Apr 20, 2022 | 98.51 | 99.10 | 97.72 | 98.38 | 603,700 | +0.79(+0.81%) |
Apr 19, 2022 | 95.45 | 98.00 | 95.13 | 97.60 | 298,759 | +2.24(+2.34%) |
Apr 18, 2022 | 95.67 | 96.72 | 94.55 | 95.36 | 702,485 | -0.46(-0.48%) |
Apr 14, 2022 | 95.75 | 96.37 | 95.14 | 95.82 | 423,499 | +0.35(+0.37%) |
Apr 13, 2022 | 94.42 | 96.27 | 94.33 | 95.47 | 415,050 | +1.38(+1.46%) |
Apr 12, 2022 | 93.69 | 95.39 | 93.42 | 94.09 | 527,616 | +0.73(+0.78%) |
Apr 11, 2022 | 94.12 | 94.90 | 93.21 | 93.36 | 1,015,417 | -1.35(-1.42%) |
Apr 08, 2022 | 95.35 | 96.74 | 94.57 | 94.71 | 433,654 | -0.70(-0.73%) |
Apr 07, 2022 | 95.80 | 96.56 | 94.73 | 95.41 | 461,681 | -0.28(-0.29%) |
Apr 06, 2022 | 95.31 | 96.98 | 95.04 | 95.69 | 403,329 | -0.25(-0.26%) |
Apr 05, 2022 | 97.63 | 98.75 | 95.83 | 95.94 | 312,954 | -2.11(-2.15%) |
Apr 04, 2022 | 98.86 | 99.87 | 97.61 | 98.04 | 473,707 | -1.03(-1.04%) |