Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 76.19 | 76.55 | 75.39 | 76.22 | 394,675 | +0.23(+0.30%) |
Mar 30, 2023 | 76.28 | 76.63 | 75.62 | 75.98 | 302,911 | +0.08(+0.10%) |
Mar 29, 2023 | 75.74 | 76.57 | 75.58 | 75.91 | 251,600 | +0.57(+0.75%) |
Mar 28, 2023 | 74.68 | 75.63 | 74.27 | 75.34 | 277,513 | +0.41(+0.55%) |
Mar 27, 2023 | 74.51 | 75.71 | 74.26 | 74.93 | 339,174 | +0.84(+1.13%) |
Mar 24, 2023 | 72.01 | 74.11 | 71.42 | 74.09 | 263,191 | +2.14(+2.97%) |
Mar 23, 2023 | 72.74 | 73.60 | 71.34 | 71.95 | 452,583 | -0.79(-1.08%) |
Mar 22, 2023 | 74.82 | 74.82 | 72.67 | 72.74 | 409,698 | -1.89(-2.53%) |
Mar 21, 2023 | 76.75 | 76.75 | 74.17 | 74.63 | 686,358 | -1.88(-2.45%) |
Mar 20, 2023 | 75.87 | 77.12 | 75.59 | 76.50 | 410,176 | +1.08(+1.43%) |
Mar 17, 2023 | 75.46 | 75.72 | 74.50 | 75.43 | 921,471 | -0.16(-0.22%) |
Mar 16, 2023 | 73.79 | 76.17 | 73.70 | 75.59 | 509,024 | +1.39(+1.87%) |
Mar 15, 2023 | 72.84 | 74.42 | 72.34 | 74.20 | 467,570 | +0.86(+1.17%) |
Mar 14, 2023 | 73.22 | 74.11 | 72.62 | 73.35 | 720,777 | +1.31(+1.82%) |
Mar 13, 2023 | 71.01 | 73.19 | 70.66 | 72.04 | 599,524 | +0.53(+0.74%) |
Mar 10, 2023 | 73.29 | 73.29 | 70.96 | 71.51 | 702,330 | -1.57(-2.15%) |
Mar 09, 2023 | 73.83 | 74.41 | 72.88 | 73.08 | 1,066,421 | -1.62(-2.16%) |
Mar 08, 2023 | 75.01 | 75.33 | 74.55 | 74.70 | 600,303 | -0.17(-0.23%) |
Mar 07, 2023 | 77.03 | 77.18 | 74.34 | 74.87 | 773,938 | -1.95(-2.54%) |
Mar 06, 2023 | 77.84 | 78.05 | 76.22 | 76.82 | 645,149 | -1.09(-1.40%) |
Mar 03, 2023 | 76.39 | 77.92 | 75.42 | 77.91 | 923,933 | +1.99(+2.62%) |
Mar 02, 2023 | 76.28 | 76.47 | 75.20 | 75.92 | 448,849 | -0.46(-0.60%) |
Mar 01, 2023 | 76.54 | 76.93 | 75.61 | 76.38 | 353,453 | -0.73(-0.95%) |
Feb 28, 2023 | 77.47 | 78.35 | 77.11 | 77.11 | 890,337 | -0.68(-0.88%) |
Feb 27, 2023 | 77.18 | 78.98 | 77.18 | 77.79 | 456,225 | +0.79(+1.02%) |
Feb 24, 2023 | 76.94 | 77.37 | 75.95 | 77.00 | 505,283 | -0.20(-0.26%) |
Feb 23, 2023 | 75.64 | 78.75 | 75.64 | 77.21 | 973,318 | +0.90(+1.19%) |
Feb 22, 2023 | 76.05 | 76.87 | 75.61 | 76.30 | 754,704 | +0.07(+0.09%) |
Feb 21, 2023 | 77.53 | 77.77 | 76.13 | 76.23 | 594,944 | -1.80(-2.31%) |
Feb 17, 2023 | 77.89 | 78.57 | 77.06 | 78.04 | 610,222 | +0.46(+0.59%) |
Feb 16, 2023 | 76.23 | 78.22 | 75.61 | 77.58 | 372,734 | +0.37(+0.48%) |
Feb 15, 2023 | 76.35 | 77.38 | 75.55 | 77.21 | 563,743 | +0.14(+0.19%) |
Feb 14, 2023 | 78.18 | 78.18 | 76.47 | 77.06 | 697,771 | -1.31(-1.67%) |
Feb 13, 2023 | 77.76 | 78.56 | 77.49 | 78.37 | 581,706 | +0.62(+0.80%) |
Feb 10, 2023 | 76.30 | 77.86 | 76.30 | 77.75 | 571,048 | +1.71(+2.25%) |
Feb 09, 2023 | 76.89 | 77.35 | 75.54 | 76.04 | 310,374 | -0.80(-1.04%) |
Feb 08, 2023 | 77.99 | 77.99 | 76.69 | 76.85 | 353,661 | -1.86(-2.36%) |
Feb 07, 2023 | 79.47 | 79.47 | 77.48 | 78.71 | 1,151,975 | -1.22(-1.53%) |
Feb 06, 2023 | 78.97 | 80.05 | 78.26 | 79.93 | 440,684 | +0.89(+1.12%) |
Feb 03, 2023 | 79.72 | 79.99 | 77.36 | 79.04 | 653,565 | -1.01(-1.26%) |
Feb 02, 2023 | 79.35 | 80.39 | 79.03 | 80.05 | 715,344 | +1.37(+1.75%) |
Feb 01, 2023 | 78.20 | 79.27 | 77.31 | 78.68 | 842,604 | +0.10(+0.12%) |
Jan 31, 2023 | 76.89 | 78.71 | 76.85 | 78.58 | 6,510,938 | +1.91(+2.49%) |
Jan 30, 2023 | 76.44 | 77.98 | 76.44 | 76.67 | 944,678 | -0.18(-0.24%) |
Jan 27, 2023 | 76.23 | 77.35 | 75.99 | 76.86 | 916,658 | +0.52(+0.69%) |
Jan 26, 2023 | 77.75 | 77.98 | 76.05 | 76.33 | 883,714 | -1.77(-2.26%) |
Jan 25, 2023 | 76.68 | 79.43 | 76.39 | 78.10 | 1,869,706 | +2.67(+3.54%) |
Jan 24, 2023 | 74.48 | 75.60 | 73.55 | 75.42 | 350,301 | +0.70(+0.93%) |
Jan 23, 2023 | 73.85 | 75.27 | 73.04 | 74.73 | 499,442 | +1.54(+2.10%) |
Jan 20, 2023 | 73.73 | 73.73 | 71.69 | 73.19 | 403,136 | -0.07(-0.09%) |
Jan 19, 2023 | 73.72 | 73.88 | 72.65 | 73.26 | 367,470 | -0.47(-0.63%) |
Jan 18, 2023 | 75.42 | 75.57 | 73.42 | 73.73 | 312,787 | -1.58(-2.10%) |
Jan 17, 2023 | 76.44 | 77.12 | 74.35 | 75.31 | 376,643 | -1.52(-1.97%) |
Jan 13, 2023 | 76.32 | 76.98 | 75.72 | 76.83 | 207,363 | +0.41(+0.54%) |
Jan 12, 2023 | 76.70 | 77.60 | 76.35 | 76.42 | 320,439 | -0.71(-0.92%) |
Jan 11, 2023 | 76.00 | 77.34 | 76.00 | 77.12 | 333,099 | +1.17(+1.55%) |
Jan 10, 2023 | 75.29 | 75.96 | 74.90 | 75.95 | 432,335 | +0.70(+0.93%) |
Jan 09, 2023 | 75.08 | 75.57 | 74.43 | 75.25 | 304,837 | -0.08(-0.10%) |
Jan 06, 2023 | 74.08 | 75.56 | 73.95 | 75.33 | 360,470 | +2.39(+3.27%) |
Jan 05, 2023 | 73.31 | 73.31 | 72.03 | 72.94 | 423,004 | -0.69(-0.93%) |
Jan 04, 2023 | 73.38 | 74.35 | 72.90 | 73.63 | 325,628 | +0.83(+1.14%) |
Jan 03, 2023 | 72.99 | 73.03 | 71.59 | 72.80 | 357,935 | +0.55(+0.77%) |
Dec 30, 2022 | 73.22 | 73.41 | 71.71 | 72.25 | 312,158 | -0.97(-1.33%) |
Dec 29, 2022 | 72.43 | 73.81 | 72.36 | 73.22 | 432,966 | +1.15(+1.60%) |
Dec 28, 2022 | 72.80 | 73.14 | 72.07 | 72.07 | 286,463 | -0.37(-0.51%) |
Dec 27, 2022 | 72.35 | 72.72 | 71.87 | 72.44 | 218,683 | +0.36(+0.50%) |
Dec 23, 2022 | 71.23 | 72.37 | 71.17 | 72.07 | 302,301 | +0.59(+0.83%) |
Dec 22, 2022 | 71.66 | 71.98 | 70.09 | 71.48 | 226,395 | -0.53(-0.74%) |
Dec 21, 2022 | 71.56 | 72.41 | 71.56 | 72.02 | 329,697 | +0.42(+0.59%) |
Dec 20, 2022 | 71.22 | 72.22 | 70.93 | 71.60 | 460,864 | +0.33(+0.47%) |
Dec 19, 2022 | 70.78 | 71.73 | 70.38 | 71.26 | 441,498 | +0.35(+0.50%) |
Dec 16, 2022 | 71.71 | 72.36 | 69.42 | 70.91 | 1,475,321 | -1.83(-2.52%) |
Dec 15, 2022 | 75.08 | 75.69 | 72.28 | 72.74 | 503,384 | -2.52(-3.35%) |
Dec 14, 2022 | 75.24 | 76.41 | 74.94 | 75.26 | 661,642 | +0.52(+0.70%) |
Dec 13, 2022 | 76.30 | 77.39 | 74.73 | 74.74 | 889,626 | -0.44(-0.58%) |
Dec 12, 2022 | 74.34 | 75.67 | 73.73 | 75.18 | 536,388 | +1.54(+2.09%) |
Dec 09, 2022 | 73.08 | 74.89 | 73.08 | 73.64 | 601,017 | +0.11(+0.14%) |
Dec 08, 2022 | 72.72 | 73.94 | 72.60 | 73.53 | 473,340 | +0.83(+1.14%) |
Dec 07, 2022 | 72.72 | 73.44 | 72.14 | 72.70 | 596,051 | -0.11(-0.14%) |
Dec 06, 2022 | 70.05 | 72.93 | 69.80 | 72.81 | 849,700 | +2.86(+4.09%) |
Dec 05, 2022 | 68.45 | 70.04 | 68.03 | 69.95 | 702,289 | +0.45(+0.65%) |
Dec 02, 2022 | 67.84 | 69.89 | 67.31 | 69.50 | 870,070 | +1.17(+1.72%) |
Dec 01, 2022 | 76.33 | 76.33 | 67.82 | 68.33 | 1,636,248 | -14.64(-17.64%) |
Nov 30, 2022 | 81.06 | 82.99 | 80.74 | 82.96 | 545,398 | +1.72(+2.11%) |
Nov 29, 2022 | 81.96 | 82.96 | 81.19 | 81.24 | 296,263 | -1.34(-1.62%) |
Nov 28, 2022 | 83.62 | 84.07 | 81.94 | 82.58 | 317,970 | -1.70(-2.02%) |
Nov 25, 2022 | 83.80 | 84.93 | 83.80 | 84.28 | 153,840 | +0.75(+0.90%) |
Nov 23, 2022 | 82.72 | 83.91 | 82.41 | 83.52 | 332,249 | +0.37(+0.45%) |
Nov 22, 2022 | 81.67 | 83.60 | 81.67 | 83.15 | 485,118 | +1.26(+1.54%) |
Nov 21, 2022 | 80.60 | 82.37 | 80.60 | 81.89 | 393,839 | +0.92(+1.13%) |
Nov 18, 2022 | 79.32 | 81.00 | 79.29 | 80.98 | 316,968 | +2.67(+3.41%) |
Nov 17, 2022 | 76.98 | 78.51 | 76.72 | 78.31 | 285,016 | +0.52(+0.66%) |
Nov 16, 2022 | 77.83 | 78.79 | 77.52 | 77.79 | 290,252 | -0.36(-0.46%) |
Nov 15, 2022 | 78.24 | 78.86 | 77.31 | 78.15 | 302,155 | +0.42(+0.54%) |
Nov 14, 2022 | 77.22 | 78.35 | 76.55 | 77.73 | 342,808 | +0.70(+0.90%) |
Nov 11, 2022 | 78.48 | 78.55 | 76.81 | 77.04 | 276,849 | -0.90(-1.15%) |
Nov 10, 2022 | 76.59 | 78.03 | 75.45 | 77.94 | 378,043 | +3.81(+5.13%) |
Nov 09, 2022 | 73.89 | 75.91 | 73.70 | 74.13 | 465,475 | +0.07(+0.09%) |
Nov 08, 2022 | 73.81 | 74.88 | 73.14 | 74.06 | 365,021 | +0.43(+0.58%) |
Nov 07, 2022 | 77.01 | 77.01 | 72.70 | 73.64 | 509,010 | -2.96(-3.87%) |
Nov 04, 2022 | 76.45 | 77.95 | 75.89 | 76.60 | 665,374 | +0.92(+1.21%) |
Nov 03, 2022 | 74.33 | 75.78 | 73.75 | 75.68 | 366,141 | +0.53(+0.71%) |
Nov 02, 2022 | 75.59 | 77.06 | 74.82 | 75.15 | 345,442 | -0.62(-0.82%) |
Nov 01, 2022 | 73.25 | 76.79 | 72.01 | 75.78 | 642,415 | +2.41(+3.29%) |
Oct 31, 2022 | 73.18 | 73.90 | 72.55 | 73.36 | 437,682 | +0.27(+0.36%) |
Oct 28, 2022 | 71.94 | 73.40 | 71.94 | 73.10 | 427,950 | +1.52(+2.13%) |
Oct 27, 2022 | 71.41 | 72.77 | 71.41 | 71.57 | 231,202 | +1.08(+1.53%) |
Oct 26, 2022 | 70.36 | 71.24 | 69.70 | 70.49 | 328,434 | +0.70(+1.00%) |
Oct 25, 2022 | 69.25 | 70.14 | 68.70 | 69.79 | 638,764 | +0.69(+1.00%) |
Oct 24, 2022 | 69.59 | 70.63 | 68.84 | 69.10 | 360,375 | -0.09(-0.14%) |
Oct 21, 2022 | 68.79 | 70.06 | 68.29 | 69.20 | 274,734 | +0.65(+0.95%) |
Oct 20, 2022 | 70.22 | 70.22 | 68.28 | 68.54 | 174,973 | -1.33(-1.91%) |
Oct 19, 2022 | 68.90 | 69.97 | 68.88 | 69.88 | 293,524 | +0.05(+0.07%) |
Oct 18, 2022 | 68.09 | 70.15 | 68.09 | 69.83 | 419,264 | +1.30(+1.89%) |
Oct 17, 2022 | 67.54 | 69.53 | 67.54 | 68.53 | 265,599 | +1.74(+2.61%) |
Oct 14, 2022 | 68.47 | 68.72 | 66.04 | 66.79 | 353,011 | -1.34(-1.97%) |
Oct 13, 2022 | 65.54 | 68.56 | 65.20 | 68.14 | 353,595 | +1.83(+2.76%) |
Oct 12, 2022 | 67.93 | 67.93 | 66.27 | 66.31 | 208,104 | -1.87(-2.74%) |
Oct 11, 2022 | 66.37 | 69.38 | 66.37 | 68.17 | 487,461 | +1.39(+2.08%) |
Oct 10, 2022 | 66.81 | 67.89 | 66.72 | 66.78 | 268,376 | +0.23(+0.34%) |
Oct 07, 2022 | 67.49 | 67.81 | 65.95 | 66.55 | 337,474 | -0.82(-1.22%) |
Oct 06, 2022 | 69.01 | 69.42 | 66.98 | 67.38 | 211,247 | -1.68(-2.43%) |
Oct 05, 2022 | 69.67 | 69.70 | 68.90 | 69.05 | 226,443 | -1.59(-2.25%) |
Oct 04, 2022 | 69.11 | 70.97 | 69.11 | 70.64 | 299,226 | +1.75(+2.54%) |
Oct 03, 2022 | 67.83 | 69.55 | 67.20 | 68.89 | 266,629 | +2.24(+3.37%) |
Sep 30, 2022 | 68.99 | 68.99 | 66.49 | 66.65 | 397,147 | -1.76(-2.57%) |
Sep 29, 2022 | 71.34 | 71.34 | 67.94 | 68.41 | 261,398 | -3.37(-4.70%) |
Sep 28, 2022 | 70.92 | 72.29 | 69.98 | 71.78 | 426,366 | +1.67(+2.38%) |
Sep 27, 2022 | 73.11 | 73.17 | 69.98 | 70.11 | 412,367 | -2.71(-3.72%) |
Sep 26, 2022 | 73.87 | 74.41 | 72.59 | 72.82 | 341,470 | -1.60(-2.15%) |
Sep 23, 2022 | 74.99 | 74.99 | 73.17 | 74.42 | 333,064 | -1.17(-1.55%) |
Sep 22, 2022 | 74.33 | 76.00 | 73.81 | 75.60 | 356,949 | +0.85(+1.14%) |
Sep 21, 2022 | 76.08 | 76.83 | 74.74 | 74.74 | 240,029 | -0.88(-1.16%) |
Sep 20, 2022 | 75.50 | 75.91 | 74.78 | 75.63 | 309,791 | -0.57(-0.75%) |
Sep 19, 2022 | 74.68 | 76.29 | 74.65 | 76.19 | 237,224 | +0.98(+1.30%) |
Sep 16, 2022 | 74.70 | 75.51 | 74.05 | 75.22 | 575,239 | +0.42(+0.56%) |
Sep 15, 2022 | 75.30 | 75.65 | 74.51 | 74.80 | 227,018 | -1.48(-1.94%) |
Sep 14, 2022 | 75.22 | 76.45 | 75.15 | 76.28 | 278,882 | +0.92(+1.22%) |
Sep 13, 2022 | 76.45 | 77.03 | 75.20 | 75.36 | 303,229 | -2.21(-2.84%) |
Sep 12, 2022 | 76.86 | 78.00 | 76.46 | 77.57 | 269,594 | +1.13(+1.47%) |
Sep 09, 2022 | 76.18 | 76.75 | 75.48 | 76.44 | 174,417 | +0.62(+0.81%) |
Sep 08, 2022 | 76.10 | 76.50 | 75.52 | 75.82 | 195,919 | -0.71(-0.93%) |
Sep 07, 2022 | 75.16 | 76.80 | 75.16 | 76.53 | 245,705 | +1.56(+2.08%) |
Sep 06, 2022 | 75.24 | 76.33 | 74.80 | 74.97 | 248,203 | +0.06(+0.08%) |
Sep 02, 2022 | 75.30 | 76.08 | 74.68 | 74.92 | 278,378 | -0.22(-0.29%) |
Sep 01, 2022 | 74.18 | 75.74 | 73.71 | 75.13 | 341,280 | +1.02(+1.38%) |
Aug 31, 2022 | 74.27 | 74.71 | 73.78 | 74.11 | 380,506 | -0.69(-0.92%) |
Aug 30, 2022 | 76.60 | 76.69 | 74.49 | 74.80 | 259,972 | -1.74(-2.28%) |
Aug 29, 2022 | 75.97 | 76.90 | 75.30 | 76.54 | 176,284 | +0.07(+0.09%) |
Aug 26, 2022 | 77.19 | 77.41 | 76.26 | 76.48 | 171,841 | -0.71(-0.92%) |
Aug 25, 2022 | 76.43 | 77.35 | 76.12 | 77.19 | 158,844 | +0.58(+0.75%) |
Aug 24, 2022 | 76.85 | 77.05 | 76.05 | 76.61 | 221,594 | -0.62(-0.81%) |
Aug 23, 2022 | 77.93 | 78.09 | 76.69 | 77.24 | 253,421 | -0.46(-0.60%) |
Aug 22, 2022 | 78.66 | 78.91 | 77.39 | 77.70 | 217,106 | -1.56(-1.97%) |
Aug 19, 2022 | 78.92 | 79.67 | 78.73 | 79.26 | 252,392 | +0.27(+0.35%) |
Aug 18, 2022 | 79.06 | 79.19 | 78.51 | 78.99 | 201,373 | +0.50(+0.64%) |
Aug 17, 2022 | 78.48 | 78.96 | 78.13 | 78.48 | 212,026 | -0.27(-0.34%) |
Aug 16, 2022 | 78.35 | 79.02 | 78.30 | 78.75 | 224,463 | +0.03(+0.04%) |
Aug 15, 2022 | 77.65 | 79.07 | 77.65 | 78.72 | 177,479 | +0.50(+0.64%) |
Aug 12, 2022 | 77.15 | 78.39 | 76.76 | 78.22 | 180,070 | +1.25(+1.62%) |
Aug 11, 2022 | 77.73 | 77.89 | 76.87 | 76.97 | 154,913 | -0.19(-0.24%) |
Aug 10, 2022 | 77.85 | 77.89 | 76.97 | 77.16 | 173,072 | -0.13(-0.17%) |
Aug 09, 2022 | 76.20 | 77.32 | 76.20 | 77.29 | 192,642 | +1.16(+1.52%) |
Aug 08, 2022 | 76.20 | 76.82 | 75.51 | 76.13 | 220,864 | +0.42(+0.56%) |
Aug 05, 2022 | 75.35 | 75.88 | 74.72 | 75.71 | 169,045 | -0.33(-0.43%) |
Aug 04, 2022 | 77.27 | 77.36 | 75.96 | 76.04 | 185,162 | -1.15(-1.49%) |
Aug 03, 2022 | 77.77 | 78.09 | 74.55 | 77.19 | 301,420 | -0.78(-1.00%) |
Aug 02, 2022 | 80.14 | 80.29 | 77.94 | 77.97 | 375,017 | -1.06(-1.34%) |
Aug 01, 2022 | 79.13 | 79.76 | 78.09 | 79.03 | 321,092 | -0.79(-0.99%) |
Jul 29, 2022 | 79.50 | 80.63 | 79.21 | 79.82 | 310,612 | +0.11(+0.14%) |
Jul 28, 2022 | 78.14 | 79.84 | 77.37 | 79.70 | 297,876 | +2.34(+3.02%) |
Jul 27, 2022 | 76.99 | 77.57 | 76.54 | 77.36 | 177,450 | -0.06(-0.07%) |
Jul 26, 2022 | 76.74 | 77.56 | 76.64 | 77.42 | 219,127 | +0.68(+0.88%) |
Jul 25, 2022 | 75.64 | 76.82 | 75.38 | 76.74 | 159,083 | +1.29(+1.71%) |
Jul 22, 2022 | 75.19 | 75.62 | 74.62 | 75.46 | 166,401 | +0.56(+0.75%) |
Jul 21, 2022 | 75.22 | 75.48 | 74.36 | 74.89 | 188,058 | -1.31(-1.71%) |
Jul 20, 2022 | 77.49 | 77.49 | 75.92 | 76.20 | 273,091 | -1.10(-1.42%) |
Jul 19, 2022 | 76.88 | 77.68 | 76.63 | 77.30 | 250,833 | +0.95(+1.24%) |
Jul 18, 2022 | 77.13 | 77.16 | 76.22 | 76.35 | 251,828 | -0.57(-0.75%) |
Jul 15, 2022 | 76.54 | 77.05 | 75.17 | 76.92 | 283,875 | +1.37(+1.82%) |
Jul 14, 2022 | 74.04 | 75.78 | 74.04 | 75.55 | 196,814 | +0.36(+0.47%) |
Jul 13, 2022 | 74.46 | 75.68 | 74.25 | 75.19 | 187,192 | +0.22(+0.29%) |
Jul 12, 2022 | 74.20 | 75.34 | 74.20 | 74.98 | 196,537 | -0.03(-0.04%) |
Jul 11, 2022 | 74.87 | 75.62 | 74.44 | 75.01 | 151,699 | +0.14(+0.19%) |
Jul 08, 2022 | 75.64 | 75.81 | 74.70 | 74.87 | 164,325 | -0.60(-0.80%) |
Jul 07, 2022 | 76.70 | 76.70 | 74.90 | 75.47 | 268,135 | -0.51(-0.67%) |
Jul 06, 2022 | 74.45 | 76.20 | 74.01 | 75.97 | 329,681 | +1.46(+1.95%) |
Jul 05, 2022 | 78.29 | 78.29 | 73.48 | 74.52 | 400,433 | -4.56(-5.76%) |
Jul 01, 2022 | 76.29 | 79.14 | 76.22 | 79.07 | 245,236 | +2.78(+3.65%) |
Jun 30, 2022 | 75.14 | 76.74 | 75.14 | 76.29 | 356,467 | +0.36(+0.47%) |
Jun 29, 2022 | 76.07 | 76.67 | 75.45 | 75.94 | 224,537 | -0.11(-0.15%) |
Jun 28, 2022 | 76.68 | 77.62 | 75.95 | 76.05 | 288,460 | -0.16(-0.21%) |
Jun 27, 2022 | 74.39 | 76.42 | 74.05 | 76.21 | 394,282 | +2.48(+3.36%) |
Jun 24, 2022 | 73.83 | 75.04 | 73.52 | 73.73 | 742,421 | +0.25(+0.35%) |
Jun 23, 2022 | 73.82 | 74.97 | 73.27 | 73.47 | 436,242 | -0.18(-0.24%) |
Jun 22, 2022 | 73.15 | 74.18 | 73.07 | 73.65 | 370,636 | -0.04(-0.05%) |
Jun 21, 2022 | 73.22 | 74.24 | 72.22 | 73.69 | 251,976 | +0.92(+1.27%) |
Jun 17, 2022 | 73.39 | 74.37 | 72.10 | 72.77 | 657,106 | -0.60(-0.82%) |
Jun 16, 2022 | 73.43 | 73.45 | 72.44 | 73.37 | 312,097 | -0.86(-1.16%) |
Jun 15, 2022 | 74.82 | 75.25 | 73.75 | 74.24 | 230,336 | +0.17(+0.23%) |
Jun 14, 2022 | 75.01 | 75.52 | 72.92 | 74.07 | 278,928 | -1.26(-1.67%) |
Jun 13, 2022 | 79.31 | 79.85 | 74.89 | 75.33 | 385,559 | -4.65(-5.82%) |
Jun 10, 2022 | 78.98 | 80.57 | 78.98 | 79.98 | 200,636 | +0.10(+0.13%) |
Jun 09, 2022 | 80.87 | 81.42 | 79.68 | 79.87 | 177,984 | -1.44(-1.77%) |
Jun 08, 2022 | 82.64 | 82.83 | 81.17 | 81.31 | 195,250 | -1.53(-1.85%) |
Jun 07, 2022 | 82.18 | 82.94 | 81.79 | 82.84 | 395,466 | +0.68(+0.82%) |
Jun 06, 2022 | 82.99 | 83.23 | 81.81 | 82.17 | 226,592 | +0.27(+0.33%) |
Jun 03, 2022 | 81.12 | 82.02 | 80.92 | 81.89 | 279,668 | +0.39(+0.47%) |
Jun 02, 2022 | 82.57 | 82.57 | 79.97 | 81.51 | 279,241 | -0.02(-0.02%) |
Jun 01, 2022 | 82.17 | 82.17 | 80.61 | 81.53 | 420,505 | -0.24(-0.30%) |
May 31, 2022 | 81.79 | 82.13 | 81.11 | 81.77 | 394,989 | -0.92(-1.11%) |
May 27, 2022 | 82.99 | 83.26 | 82.08 | 82.69 | 225,580 | -0.20(-0.24%) |
May 26, 2022 | 83.44 | 83.44 | 82.65 | 82.89 | 186,694 | +0.06(+0.07%) |
May 25, 2022 | 83.28 | 83.75 | 82.13 | 82.83 | 267,792 | -0.45(-0.54%) |
May 24, 2022 | 81.02 | 83.37 | 80.89 | 83.28 | 216,620 | +1.86(+2.29%) |
May 23, 2022 | 81.43 | 81.99 | 80.38 | 81.42 | 192,364 | +0.90(+1.12%) |
May 20, 2022 | 80.80 | 80.92 | 79.51 | 80.52 | 298,397 | -0.42(-0.52%) |
May 19, 2022 | 81.37 | 81.69 | 79.86 | 80.94 | 350,605 | -1.16(-1.41%) |
May 18, 2022 | 83.35 | 84.06 | 81.67 | 82.10 | 419,469 | -0.17(-0.21%) |
May 17, 2022 | 81.21 | 82.37 | 79.53 | 82.27 | 336,313 | +1.49(+1.85%) |
May 16, 2022 | 79.85 | 81.13 | 79.85 | 80.78 | 217,036 | +1.00(+1.25%) |
May 13, 2022 | 79.74 | 80.17 | 78.43 | 79.78 | 258,201 | +0.17(+0.21%) |
May 12, 2022 | 79.27 | 79.71 | 78.09 | 79.61 | 313,669 | +0.70(+0.89%) |
May 11, 2022 | 79.45 | 80.62 | 78.78 | 78.91 | 291,055 | -0.08(-0.11%) |
May 10, 2022 | 79.87 | 80.86 | 77.94 | 78.99 | 275,798 | -0.69(-0.87%) |
May 09, 2022 | 79.21 | 80.69 | 78.56 | 79.69 | 294,295 | +0.27(+0.34%) |
May 06, 2022 | 78.47 | 80.26 | 78.31 | 79.41 | 267,483 | +0.32(+0.40%) |
May 05, 2022 | 79.75 | 80.61 | 78.35 | 79.10 | 267,878 | -0.96(-1.20%) |
May 04, 2022 | 77.66 | 80.18 | 77.65 | 80.06 | 371,501 | +2.64(+3.41%) |
May 03, 2022 | 79.24 | 80.43 | 77.06 | 77.42 | 441,301 | +0.34(+0.44%) |
May 02, 2022 | 79.25 | 79.52 | 76.35 | 77.08 | 394,696 | -1.62(-2.06%) |
Apr 29, 2022 | 80.45 | 80.50 | 78.44 | 78.71 | 452,725 | -2.99(-3.65%) |
Apr 28, 2022 | 81.93 | 82.41 | 80.85 | 81.69 | 342,779 | +0.21(+0.25%) |
Apr 27, 2022 | 82.26 | 83.06 | 81.14 | 81.49 | 450,780 | -0.39(-0.48%) |
Apr 26, 2022 | 81.33 | 82.46 | 80.63 | 81.88 | 305,850 | +0.04(+0.05%) |
Apr 25, 2022 | 82.66 | 82.98 | 80.11 | 81.84 | 303,786 | -0.62(-0.75%) |
Apr 22, 2022 | 82.83 | 83.60 | 82.35 | 82.46 | 198,029 | -0.50(-0.61%) |
Apr 21, 2022 | 83.17 | 84.55 | 82.80 | 82.96 | 285,762 | -0.25(-0.30%) |
Apr 20, 2022 | 83.47 | 84.22 | 83.19 | 83.21 | 238,670 | +0.42(+0.51%) |
Apr 19, 2022 | 82.79 | 84.04 | 82.62 | 82.79 | 200,706 | +0.30(+0.36%) |
Apr 18, 2022 | 83.21 | 85.12 | 82.07 | 82.49 | 293,806 | -0.55(-0.66%) |
Apr 14, 2022 | 83.94 | 84.38 | 83.04 | 83.04 | 278,329 | -0.45(-0.54%) |
Apr 13, 2022 | 84.73 | 85.22 | 83.02 | 83.49 | 251,404 | -1.31(-1.54%) |
Apr 12, 2022 | 84.46 | 85.36 | 83.97 | 84.80 | 215,634 | +0.31(+0.36%) |
Apr 11, 2022 | 85.93 | 85.93 | 84.45 | 84.49 | 287,146 | -1.22(-1.43%) |
Apr 08, 2022 | 84.38 | 86.07 | 83.85 | 85.71 | 379,710 | +1.32(+1.57%) |
Apr 07, 2022 | 85.54 | 85.63 | 83.70 | 84.39 | 348,140 | -0.85(-1.00%) |
Apr 06, 2022 | 82.94 | 85.56 | 82.94 | 85.24 | 378,293 | +2.11(+2.54%) |
Apr 05, 2022 | 82.12 | 83.86 | 82.12 | 83.13 | 315,359 | +0.68(+0.83%) |
Apr 04, 2022 | 82.95 | 83.54 | 80.76 | 82.45 | 564,684 | -1.07(-1.28%) |