Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 78.30 | 79.11 | 77.37 | 79.09 | 713,443 | +1.28(+1.65%) |
Jan 30, 2023 | 76.80 | 78.33 | 76.78 | 77.81 | 542,959 | +0.66(+0.86%) |
Jan 27, 2023 | 76.68 | 77.23 | 76.35 | 77.15 | 656,762 | +0.69(+0.91%) |
Jan 26, 2023 | 75.69 | 76.98 | 75.04 | 76.45 | 1,020,175 | -0.89(-1.15%) |
Jan 25, 2023 | 76.48 | 77.75 | 76.02 | 77.34 | 520,981 | +0.18(+0.23%) |
Jan 24, 2023 | 78.90 | 79.34 | 76.33 | 77.16 | 756,405 | -2.07(-2.61%) |
Jan 23, 2023 | 77.23 | 79.42 | 77.15 | 79.23 | 653,992 | +2.04(+2.64%) |
Jan 20, 2023 | 75.14 | 77.53 | 74.68 | 77.19 | 423,446 | +2.02(+2.69%) |
Jan 19, 2023 | 75.63 | 76.34 | 74.92 | 75.17 | 578,055 | -1.09(-1.43%) |
Jan 18, 2023 | 78.15 | 78.87 | 76.23 | 76.26 | 543,629 | -1.55(-1.99%) |
Jan 17, 2023 | 78.93 | 79.59 | 77.77 | 77.81 | 719,928 | -1.66(-2.09%) |
Jan 13, 2023 | 78.65 | 79.65 | 78.62 | 79.47 | 311,151 | +0.87(+1.11%) |
Jan 12, 2023 | 79.30 | 79.30 | 77.65 | 78.60 | 452,845 | -0.46(-0.58%) |
Jan 11, 2023 | 77.95 | 79.08 | 77.51 | 79.05 | 773,995 | +1.63(+2.11%) |
Jan 10, 2023 | 78.02 | 78.96 | 76.45 | 77.42 | 531,487 | -1.07(-1.37%) |
Jan 09, 2023 | 75.00 | 78.66 | 73.78 | 78.49 | 914,334 | +3.52(+4.69%) |
Jan 06, 2023 | 74.94 | 75.84 | 74.30 | 74.97 | 500,626 | +0.59(+0.79%) |
Jan 05, 2023 | 73.47 | 74.54 | 72.79 | 74.38 | 606,184 | +0.18(+0.24%) |
Jan 04, 2023 | 71.39 | 74.64 | 71.39 | 74.20 | 564,522 | +3.24(+4.57%) |
Jan 03, 2023 | 71.33 | 71.98 | 70.37 | 70.96 | 686,847 | +0.18(+0.25%) |
Dec 30, 2022 | 71.05 | 71.68 | 70.39 | 70.78 | 459,595 | -0.72(-1.01%) |
Dec 29, 2022 | 70.76 | 71.79 | 70.57 | 71.50 | 543,554 | +1.18(+1.67%) |
Dec 28, 2022 | 71.65 | 72.24 | 69.40 | 70.32 | 683,564 | -1.34(-1.87%) |
Dec 27, 2022 | 69.77 | 71.70 | 69.31 | 71.66 | 792,260 | +2.07(+2.97%) |
Dec 23, 2022 | 68.24 | 69.59 | 67.74 | 69.59 | 388,545 | +1.24(+1.82%) |
Dec 22, 2022 | 66.66 | 68.35 | 66.55 | 68.35 | 591,224 | +1.08(+1.61%) |
Dec 21, 2022 | 66.87 | 68.30 | 66.23 | 67.27 | 553,897 | +1.36(+2.06%) |
Dec 20, 2022 | 65.80 | 66.79 | 65.12 | 65.91 | 809,272 | +0.02(+0.03%) |
Dec 19, 2022 | 65.75 | 66.36 | 65.17 | 65.89 | 642,633 | +0.14(+0.22%) |
Dec 16, 2022 | 65.49 | 66.49 | 65.16 | 65.75 | 818,706 | -0.65(-0.99%) |
Dec 15, 2022 | 66.21 | 67.04 | 65.74 | 66.41 | 665,256 | -1.02(-1.51%) |
Dec 14, 2022 | 68.50 | 69.07 | 66.91 | 67.42 | 476,371 | -1.04(-1.52%) |
Dec 13, 2022 | 71.14 | 71.45 | 68.04 | 68.47 | 829,625 | -0.73(-1.06%) |
Dec 12, 2022 | 68.28 | 69.48 | 67.68 | 69.20 | 558,341 | +1.09(+1.60%) |
Dec 09, 2022 | 68.00 | 69.52 | 67.50 | 68.10 | 404,778 | -0.58(-0.84%) |
Dec 08, 2022 | 68.25 | 69.40 | 68.09 | 68.68 | 429,824 | +0.57(+0.84%) |
Dec 07, 2022 | 67.40 | 69.11 | 67.20 | 68.11 | 409,291 | +0.54(+0.80%) |
Dec 06, 2022 | 68.59 | 69.16 | 66.86 | 67.57 | 609,566 | -1.05(-1.53%) |
Dec 05, 2022 | 68.38 | 68.91 | 67.17 | 68.63 | 734,923 | -0.76(-1.09%) |
Dec 02, 2022 | 68.66 | 70.03 | 68.29 | 69.39 | 469,127 | +0.07(+0.10%) |
Dec 01, 2022 | 69.42 | 70.45 | 69.02 | 69.32 | 507,822 | +0.03(+0.04%) |
Nov 30, 2022 | 69.51 | 69.52 | 67.33 | 69.29 | 691,372 | -0.09(-0.12%) |
Nov 29, 2022 | 69.41 | 70.35 | 69.01 | 69.38 | 562,056 | +0.13(+0.19%) |
Nov 28, 2022 | 69.76 | 70.79 | 69.17 | 69.24 | 531,877 | -1.32(-1.87%) |
Nov 25, 2022 | 70.36 | 71.35 | 70.36 | 70.56 | 240,738 | -0.16(-0.23%) |
Nov 23, 2022 | 70.69 | 71.38 | 70.03 | 70.72 | 366,113 | -0.13(-0.19%) |
Nov 22, 2022 | 69.89 | 70.89 | 69.58 | 70.85 | 632,251 | +1.77(+2.56%) |
Nov 21, 2022 | 69.53 | 70.59 | 67.56 | 69.09 | 894,201 | -1.23(-1.75%) |
Nov 18, 2022 | 68.81 | 70.72 | 68.44 | 70.32 | 1,184,093 | +3.48(+5.21%) |
Nov 17, 2022 | 64.99 | 66.84 | 64.30 | 66.83 | 1,067,037 | +0.52(+0.78%) |
Nov 16, 2022 | 68.08 | 68.77 | 66.19 | 66.32 | 793,007 | -3.22(-4.63%) |
Nov 15, 2022 | 67.66 | 69.57 | 67.08 | 69.54 | 746,563 | +3.40(+5.14%) |
Nov 14, 2022 | 68.04 | 68.55 | 66.13 | 66.14 | 660,920 | -2.60(-3.78%) |
Nov 11, 2022 | 66.27 | 69.00 | 66.07 | 68.74 | 722,241 | +3.10(+4.72%) |
Nov 10, 2022 | 62.14 | 65.67 | 61.95 | 65.64 | 705,185 | +5.50(+9.15%) |
Nov 09, 2022 | 61.57 | 61.76 | 59.73 | 60.14 | 680,901 | -2.25(-3.61%) |
Nov 08, 2022 | 62.92 | 63.58 | 61.46 | 62.39 | 536,156 | +0.36(+0.58%) |
Nov 07, 2022 | 61.50 | 62.15 | 61.04 | 62.03 | 801,332 | +0.85(+1.38%) |
Nov 04, 2022 | 61.63 | 62.55 | 60.18 | 61.19 | 833,279 | +1.05(+1.75%) |
Nov 03, 2022 | 60.80 | 62.01 | 59.65 | 60.14 | 1,002,238 | -1.01(-1.66%) |
Nov 02, 2022 | 62.30 | 61.15 | 61.15 | 918,269 | -1.71(-2.72%) | |
Nov 01, 2022 | 64.44 | 64.97 | 62.17 | 62.86 | 1,118,009 | -0.88(-1.39%) |
Oct 31, 2022 | 65.11 | 65.56 | 63.45 | 63.74 | 1,332,329 | -1.82(-2.78%) |
Oct 28, 2022 | 61.57 | 66.70 | 61.05 | 65.57 | 2,804,731 | -3.52(-5.10%) |
Oct 27, 2022 | 70.11 | 70.88 | 68.85 | 69.09 | 1,124,202 | -0.67(-0.96%) |
Oct 26, 2022 | 69.87 | 71.59 | 69.14 | 69.75 | 622,074 | -0.30(-0.43%) |
Oct 25, 2022 | 68.34 | 70.41 | 68.34 | 70.05 | 492,605 | +1.72(+2.52%) |
Oct 24, 2022 | 69.63 | 70.18 | 67.83 | 68.34 | 544,173 | -1.12(-1.61%) |
Oct 21, 2022 | 67.04 | 69.56 | 66.88 | 69.45 | 485,756 | +2.47(+3.69%) |
Oct 20, 2022 | 68.57 | 69.70 | 66.68 | 66.98 | 383,634 | -1.15(-1.68%) |
Oct 19, 2022 | 68.56 | 68.71 | 67.08 | 68.13 | 462,132 | -1.00(-1.45%) |
Oct 18, 2022 | 69.92 | 70.80 | 68.56 | 69.13 | 608,009 | +0.63(+0.92%) |
Oct 17, 2022 | 68.62 | 69.19 | 67.92 | 68.50 | 736,603 | +0.88(+1.31%) |
Oct 14, 2022 | 68.50 | 69.17 | 67.00 | 67.62 | 676,759 | -0.38(-0.55%) |
Oct 13, 2022 | 65.28 | 68.92 | 64.30 | 68.00 | 433,191 | +1.37(+2.06%) |
Oct 12, 2022 | 67.00 | 67.44 | 66.29 | 66.63 | 529,429 | -0.31(-0.46%) |
Oct 11, 2022 | 67.02 | 69.16 | 66.68 | 66.94 | 789,579 | -0.12(-0.18%) |
Oct 10, 2022 | 68.13 | 68.52 | 66.03 | 67.06 | 497,938 | -0.67(-0.98%) |
Oct 07, 2022 | 68.63 | 68.84 | 67.25 | 67.73 | 651,677 | -1.80(-2.59%) |
Oct 06, 2022 | 69.29 | 70.56 | 69.10 | 69.53 | 618,091 | -0.10(-0.15%) |
Oct 05, 2022 | 67.46 | 70.12 | 66.93 | 69.63 | 711,091 | +1.25(+1.83%) |
Oct 04, 2022 | 66.26 | 68.40 | 65.95 | 68.38 | 745,084 | +3.75(+5.80%) |
Oct 03, 2022 | 62.42 | 64.90 | 61.65 | 64.64 | 695,330 | +3.09(+5.02%) |
Sep 30, 2022 | 60.90 | 62.43 | 58.85 | 61.55 | 910,725 | -0.24(-0.40%) |
Sep 29, 2022 | 63.64 | 63.65 | 61.31 | 61.79 | 921,604 | -2.64(-4.10%) |
Sep 28, 2022 | 63.57 | 64.90 | 63.42 | 64.43 | 760,875 | +1.23(+1.95%) |
Sep 27, 2022 | 64.29 | 64.64 | 62.27 | 63.20 | 741,725 | -0.30(-0.47%) |
Sep 26, 2022 | 64.17 | 65.13 | 63.17 | 63.50 | 479,035 | -1.06(-1.64%) |
Sep 23, 2022 | 63.87 | 64.62 | 63.28 | 64.56 | 898,384 | -0.31(-0.48%) |
Sep 22, 2022 | 64.51 | 65.48 | 63.92 | 64.87 | 727,235 | +0.22(+0.33%) |
Sep 21, 2022 | 65.97 | 67.18 | 64.62 | 64.65 | 477,677 | -0.96(-1.46%) |
Sep 20, 2022 | 67.56 | 67.56 | 64.57 | 65.61 | 854,501 | -2.43(-3.57%) |
Sep 19, 2022 | 66.55 | 68.22 | 66.46 | 68.04 | 490,596 | +0.82(+1.22%) |
Sep 16, 2022 | 66.92 | 69.01 | 66.86 | 67.23 | 1,105,566 | -0.63(-0.93%) |
Sep 15, 2022 | 68.86 | 70.05 | 67.20 | 67.86 | 507,895 | -1.05(-1.53%) |
Sep 14, 2022 | 70.39 | 70.39 | 68.44 | 68.91 | 652,045 | -1.26(-1.79%) |
Sep 13, 2022 | 71.97 | 72.65 | 70.03 | 70.17 | 705,129 | -3.68(-4.99%) |
Sep 12, 2022 | 72.66 | 74.28 | 72.66 | 73.85 | 872,125 | +1.76(+2.44%) |
Sep 09, 2022 | 71.06 | 72.32 | 70.20 | 72.09 | 759,292 | +2.10(+3.01%) |
Sep 08, 2022 | 69.04 | 70.01 | 67.87 | 69.99 | 734,279 | +0.17(+0.24%) |
Sep 07, 2022 | 67.27 | 69.82 | 67.11 | 69.82 | 759,842 | +2.56(+3.81%) |
Sep 06, 2022 | 68.46 | 68.76 | 66.12 | 67.26 | 851,806 | -1.06(-1.55%) |
Sep 02, 2022 | 69.54 | 70.13 | 67.85 | 68.32 | 567,836 | -0.71(-1.03%) |
Sep 01, 2022 | 68.56 | 69.18 | 67.50 | 69.03 | 670,388 | +0.38(+0.55%) |
Aug 31, 2022 | 70.40 | 71.20 | 68.05 | 68.66 | 862,141 | -1.84(-2.61%) |
Aug 30, 2022 | 71.03 | 71.59 | 69.58 | 70.50 | 602,763 | +0.07(+0.09%) |
Aug 29, 2022 | 70.90 | 71.36 | 70.03 | 70.43 | 515,905 | -1.10(-1.53%) |
Aug 26, 2022 | 75.12 | 75.45 | 71.49 | 71.53 | 575,705 | -3.23(-4.32%) |
Aug 25, 2022 | 73.04 | 74.81 | 73.04 | 74.75 | 374,264 | +1.58(+2.16%) |
Aug 24, 2022 | 73.16 | 73.79 | 72.14 | 73.17 | 486,741 | -0.14(-0.19%) |
Aug 23, 2022 | 73.62 | 74.63 | 73.28 | 73.31 | 397,773 | -0.18(-0.24%) |
Aug 22, 2022 | 75.36 | 75.39 | 73.32 | 73.49 | 474,906 | -2.55(-3.35%) |
Aug 19, 2022 | 76.84 | 77.44 | 75.59 | 76.04 | 485,485 | -1.79(-2.31%) |
Aug 18, 2022 | 77.58 | 77.94 | 76.81 | 77.83 | 384,566 | -0.24(-0.31%) |
Aug 17, 2022 | 78.56 | 79.01 | 77.50 | 78.07 | 403,125 | -1.28(-1.62%) |
Aug 16, 2022 | 76.95 | 80.52 | 76.95 | 79.36 | 601,591 | +2.37(+3.08%) |
Aug 15, 2022 | 77.49 | 78.33 | 75.99 | 76.98 | 491,398 | -1.00(-1.29%) |
Aug 12, 2022 | 77.62 | 78.09 | 76.58 | 77.99 | 497,297 | +0.76(+0.99%) |
Aug 11, 2022 | 76.59 | 78.16 | 76.34 | 77.23 | 397,701 | +1.57(+2.08%) |
Aug 10, 2022 | 75.21 | 76.65 | 74.96 | 75.66 | 518,980 | +2.15(+2.92%) |
Aug 09, 2022 | 75.91 | 75.91 | 72.85 | 73.51 | 852,581 | -2.85(-3.74%) |
Aug 08, 2022 | 76.70 | 78.50 | 76.34 | 76.36 | 629,369 | +0.38(+0.50%) |
Aug 05, 2022 | 75.33 | 76.66 | 75.13 | 75.98 | 521,211 | -0.09(-0.12%) |
Aug 04, 2022 | 76.19 | 76.92 | 75.82 | 76.07 | 545,606 | -0.07(-0.09%) |
Aug 03, 2022 | 76.56 | 76.98 | 75.27 | 76.14 | 857,843 | +0.51(+0.68%) |
Aug 02, 2022 | 76.85 | 76.95 | 75.47 | 75.63 | 1,050,003 | -1.77(-2.28%) |
Aug 01, 2022 | 75.44 | 77.89 | 74.75 | 77.39 | 1,032,209 | +1.65(+2.17%) |
Jul 29, 2022 | 75.09 | 76.56 | 73.19 | 75.75 | 1,783,471 | +0.13(+0.17%) |
Jul 28, 2022 | 71.51 | 75.68 | 70.75 | 75.62 | 1,635,612 | +4.23(+5.93%) |
Jul 27, 2022 | 69.05 | 71.63 | 68.81 | 71.39 | 990,610 | +2.47(+3.59%) |
Jul 26, 2022 | 69.96 | 71.51 | 68.34 | 68.92 | 1,153,935 | -4.45(-6.07%) |
Jul 25, 2022 | 74.91 | 74.91 | 73.11 | 73.37 | 1,139,880 | -1.24(-1.66%) |
Jul 22, 2022 | 76.11 | 77.16 | 74.60 | 74.60 | 841,396 | -1.84(-2.41%) |
Jul 21, 2022 | 75.46 | 76.54 | 74.44 | 76.45 | 612,168 | +0.80(+1.06%) |
Jul 20, 2022 | 77.09 | 77.18 | 74.77 | 75.65 | 916,483 | -1.34(-1.74%) |
Jul 19, 2022 | 73.82 | 77.64 | 73.73 | 76.98 | 1,138,611 | +4.05(+5.56%) |
Jul 18, 2022 | 73.07 | 74.38 | 72.82 | 72.93 | 779,773 | +0.35(+0.49%) |
Jul 15, 2022 | 71.26 | 72.75 | 70.98 | 72.58 | 608,378 | +1.55(+2.19%) |
Jul 14, 2022 | 70.49 | 71.48 | 69.91 | 71.03 | 699,733 | -0.46(-0.65%) |
Jul 13, 2022 | 69.82 | 72.84 | 69.36 | 71.49 | 1,302,031 | +0.24(+0.34%) |
Jul 12, 2022 | 70.34 | 72.73 | 70.34 | 71.25 | 928,900 | +0.56(+0.79%) |
Jul 11, 2022 | 68.97 | 71.30 | 68.85 | 70.69 | 967,496 | +1.30(+1.88%) |
Jul 08, 2022 | 68.90 | 69.99 | 68.34 | 69.39 | 531,458 | +0.48(+0.70%) |
Jul 07, 2022 | 67.66 | 69.03 | 67.29 | 68.91 | 474,716 | +1.66(+2.47%) |
Jul 06, 2022 | 67.86 | 68.80 | 66.62 | 67.24 | 645,247 | -0.52(-0.77%) |
Jul 05, 2022 | 65.11 | 67.77 | 65.11 | 67.76 | 871,228 | +1.94(+2.95%) |
Jul 01, 2022 | 65.51 | 66.29 | 64.00 | 65.82 | 547,500 | +0.30(+0.45%) |
Jun 30, 2022 | 65.23 | 65.83 | 64.03 | 65.52 | 778,873 | -0.47(-0.72%) |
Jun 29, 2022 | 66.27 | 66.27 | 64.96 | 66.00 | 853,537 | -0.25(-0.38%) |
Jun 28, 2022 | 68.76 | 68.96 | 66.21 | 66.25 | 915,955 | -2.29(-3.34%) |
Jun 27, 2022 | 69.41 | 69.56 | 67.72 | 68.53 | 929,462 | -0.94(-1.35%) |
Jun 24, 2022 | 67.39 | 71.16 | 67.20 | 69.47 | 1,250,567 | +2.49(+3.72%) |
Jun 23, 2022 | 65.95 | 67.23 | 65.87 | 66.98 | 665,124 | +1.63(+2.49%) |
Jun 22, 2022 | 65.18 | 66.01 | 64.87 | 65.35 | 825,425 | -0.47(-0.72%) |
Jun 21, 2022 | 66.54 | 66.54 | 64.90 | 65.83 | 754,322 | +0.97(+1.49%) |
Jun 17, 2022 | 64.24 | 65.38 | 63.31 | 64.86 | 1,545,520 | +1.25(+1.96%) |
Jun 16, 2022 | 64.91 | 65.35 | 63.10 | 63.62 | 1,083,059 | -3.04(-4.56%) |
Jun 15, 2022 | 65.77 | 67.65 | 65.66 | 66.66 | 864,825 | +0.93(+1.41%) |
Jun 14, 2022 | 66.37 | 67.27 | 64.98 | 65.73 | 801,065 | -0.47(-0.72%) |
Jun 13, 2022 | 65.59 | 66.36 | 64.19 | 66.20 | 1,196,166 | -1.00(-1.49%) |
Jun 10, 2022 | 68.56 | 68.99 | 66.94 | 67.20 | 698,327 | -2.49(-3.57%) |
Jun 09, 2022 | 71.31 | 71.74 | 69.11 | 69.70 | 1,167,701 | -1.64(-2.29%) |
Jun 08, 2022 | 69.95 | 71.86 | 68.86 | 71.33 | 963,211 | -0.12(-0.17%) |
Jun 07, 2022 | 72.36 | 73.33 | 71.30 | 71.45 | 1,077,654 | -1.66(-2.28%) |
Jun 06, 2022 | 73.19 | 73.56 | 72.21 | 73.12 | 742,336 | -0.06(-0.08%) |
Jun 03, 2022 | 72.47 | 73.85 | 72.02 | 73.17 | 808,702 | +0.16(+0.22%) |
Jun 02, 2022 | 71.58 | 73.02 | 71.04 | 73.02 | 725,399 | +1.90(+2.67%) |
Jun 01, 2022 | 72.62 | 73.19 | 70.54 | 71.12 | 735,561 | -0.51(-0.71%) |
May 31, 2022 | 71.42 | 72.30 | 70.36 | 71.63 | 755,398 | -0.18(-0.25%) |
May 27, 2022 | 71.26 | 72.60 | 71.07 | 71.81 | 620,213 | +0.05(+0.06%) |
May 26, 2022 | 70.03 | 72.64 | 70.03 | 71.76 | 719,076 | +2.71(+3.92%) |
May 25, 2022 | 66.49 | 70.43 | 66.34 | 69.05 | 853,427 | +2.49(+3.73%) |
May 24, 2022 | 68.22 | 68.37 | 65.70 | 66.57 | 1,522,269 | -2.83(-4.07%) |
May 23, 2022 | 67.39 | 70.84 | 67.13 | 69.39 | 1,181,061 | -0.07(-0.11%) |
May 20, 2022 | 73.20 | 73.33 | 67.38 | 69.47 | 1,146,240 | -2.82(-3.90%) |
May 19, 2022 | 71.78 | 73.34 | 71.30 | 72.28 | 1,041,226 | -0.57(-0.78%) |
May 18, 2022 | 74.62 | 74.84 | 69.34 | 72.86 | 1,270,230 | -4.74(-6.11%) |
May 17, 2022 | 77.53 | 78.23 | 76.25 | 77.60 | 416,121 | +1.33(+1.75%) |
May 16, 2022 | 76.40 | 76.46 | 74.58 | 76.26 | 519,852 | +0.09(+0.12%) |
May 13, 2022 | 76.33 | 77.13 | 75.46 | 76.17 | 491,652 | +0.46(+0.61%) |
May 12, 2022 | 71.98 | 75.77 | 71.97 | 75.71 | 791,743 | +3.52(+4.87%) |
May 11, 2022 | 72.63 | 73.54 | 71.89 | 72.19 | 726,084 | -0.58(-0.80%) |
May 10, 2022 | 75.35 | 76.34 | 71.34 | 72.77 | 709,598 | -1.84(-2.47%) |
May 09, 2022 | 73.07 | 76.39 | 72.77 | 74.61 | 844,985 | +0.68(+0.92%) |
May 06, 2022 | 73.93 | 74.65 | 72.31 | 73.93 | 995,371 | -0.65(-0.88%) |
May 05, 2022 | 78.27 | 78.27 | 73.78 | 74.59 | 726,836 | -4.53(-5.73%) |
May 04, 2022 | 78.07 | 79.20 | 75.62 | 79.12 | 448,774 | +1.22(+1.57%) |
May 03, 2022 | 78.27 | 79.00 | 76.93 | 77.89 | 844,869 | -0.62(-0.79%) |
May 02, 2022 | 77.25 | 78.64 | 75.83 | 78.51 | 850,229 | +0.95(+1.22%) |
Apr 29, 2022 | 81.48 | 83.83 | 77.47 | 77.56 | 1,049,833 | -4.10(-5.02%) |
Apr 28, 2022 | 79.73 | 82.34 | 78.96 | 81.66 | 1,208,765 | +2.62(+3.32%) |
Apr 27, 2022 | 76.88 | 80.37 | 76.88 | 79.03 | 1,137,493 | -0.68(-0.85%) |
Apr 26, 2022 | 81.66 | 82.77 | 79.69 | 79.72 | 642,230 | -2.89(-3.50%) |
Apr 25, 2022 | 82.23 | 82.72 | 79.89 | 82.61 | 740,565 | -0.24(-0.29%) |
Apr 22, 2022 | 84.76 | 84.76 | 82.62 | 82.85 | 624,672 | -2.69(-3.14%) |
Apr 21, 2022 | 87.21 | 87.40 | 84.99 | 85.53 | 383,127 | -0.72(-0.83%) |
Apr 20, 2022 | 84.71 | 86.48 | 84.36 | 86.25 | 375,513 | +2.01(+2.38%) |
Apr 19, 2022 | 82.31 | 84.71 | 82.18 | 84.24 | 344,262 | +2.38(+2.91%) |
Apr 18, 2022 | 82.37 | 83.41 | 81.35 | 81.86 | 430,945 | -0.73(-0.88%) |
Apr 14, 2022 | 82.03 | 83.40 | 81.85 | 82.59 | 368,281 | +0.70(+0.85%) |
Apr 13, 2022 | 80.83 | 82.80 | 80.65 | 81.89 | 473,341 | +0.78(+0.96%) |
Apr 12, 2022 | 81.24 | 83.04 | 80.67 | 81.11 | 486,235 | +0.62(+0.77%) |
Apr 11, 2022 | 81.16 | 83.31 | 80.26 | 80.49 | 610,861 | -1.21(-1.48%) |
Apr 08, 2022 | 80.98 | 82.44 | 79.52 | 81.69 | 609,385 | +0.67(+0.83%) |
Apr 07, 2022 | 79.71 | 81.50 | 77.73 | 81.02 | 1,060,470 | +1.27(+1.59%) |
Apr 06, 2022 | 80.99 | 81.12 | 78.55 | 79.75 | 775,770 | -2.13(-2.60%) |
Apr 05, 2022 | 82.13 | 83.41 | 81.59 | 81.88 | 618,680 | -1.41(-1.69%) |
Apr 04, 2022 | 81.71 | 83.82 | 80.83 | 83.29 | 728,135 | +1.15(+1.40%) |
Apr 01, 2022 | 85.00 | 85.46 | 82.04 | 82.14 | 730,186 | -2.56(-3.02%) |
Mar 31, 2022 | 87.09 | 87.39 | 84.61 | 84.70 | 447,610 | -2.96(-3.37%) |
Mar 30, 2022 | 88.47 | 89.79 | 86.73 | 87.65 | 567,914 | -1.13(-1.28%) |
Mar 29, 2022 | 86.94 | 89.93 | 86.94 | 88.78 | 549,115 | +2.69(+3.12%) |
Mar 28, 2022 | 86.33 | 86.33 | 84.97 | 86.10 | 816,093 | -1.03(-1.18%) |
Mar 25, 2022 | 87.13 | 88.03 | 86.58 | 87.13 | 312,860 | +0.64(+0.75%) |
Mar 24, 2022 | 86.30 | 87.07 | 85.61 | 86.48 | 440,373 | +0.73(+0.85%) |
Mar 23, 2022 | 86.79 | 88.06 | 85.48 | 85.75 | 398,238 | -2.03(-2.31%) |
Mar 22, 2022 | 88.31 | 88.60 | 86.90 | 87.78 | 368,989 | +0.22(+0.25%) |
Mar 21, 2022 | 89.29 | 89.31 | 86.81 | 87.56 | 397,959 | -1.51(-1.70%) |
Mar 18, 2022 | 87.92 | 89.21 | 87.32 | 89.07 | 498,826 | +0.58(+0.66%) |
Mar 17, 2022 | 85.86 | 88.52 | 85.80 | 88.49 | 568,206 | +2.09(+2.42%) |
Mar 16, 2022 | 86.39 | 88.65 | 84.91 | 86.40 | 454,751 | +0.77(+0.90%) |
Mar 15, 2022 | 84.40 | 86.39 | 84.40 | 85.63 | 436,229 | +1.46(+1.74%) |
Mar 14, 2022 | 86.23 | 87.20 | 83.72 | 84.16 | 431,851 | -1.44(-1.68%) |
Mar 11, 2022 | 88.95 | 89.24 | 85.19 | 85.60 | 438,404 | -2.31(-2.63%) |
Mar 10, 2022 | 86.43 | 88.31 | 86.28 | 87.91 | 404,226 | +0.54(+0.62%) |
Mar 09, 2022 | 86.08 | 87.64 | 85.70 | 87.37 | 382,911 | +3.65(+4.35%) |
Mar 08, 2022 | 84.33 | 86.56 | 83.59 | 83.72 | 632,314 | -0.60(-0.71%) |
Mar 07, 2022 | 88.15 | 88.15 | 83.78 | 84.32 | 691,685 | -2.46(-2.83%) |
Mar 04, 2022 | 87.81 | 87.88 | 85.79 | 86.78 | 1,212,281 | -1.77(-2.00%) |
Mar 03, 2022 | 90.74 | 90.86 | 87.81 | 88.55 | 574,096 | -2.09(-2.31%) |
Mar 02, 2022 | 89.08 | 91.41 | 88.42 | 90.64 | 650,178 | +1.98(+2.24%) |
Mar 01, 2022 | 88.74 | 89.01 | 85.74 | 88.66 | 776,191 | +0.35(+0.39%) |
Feb 28, 2022 | 87.39 | 91.40 | 86.89 | 88.31 | 773,250 | -0.21(-0.24%) |
Feb 25, 2022 | 88.53 | 89.35 | 85.61 | 88.52 | 1,452,344 | +8.30(+10.35%) |
Feb 24, 2022 | 78.11 | 80.55 | 77.10 | 80.22 | 1,165,333 | +0.37(+0.47%) |
Feb 23, 2022 | 80.61 | 81.38 | 79.56 | 79.84 | 899,503 | -0.76(-0.94%) |
Feb 22, 2022 | 80.81 | 81.59 | 79.93 | 80.60 | 453,836 | -0.22(-0.27%) |
Feb 18, 2022 | 80.82 | 0 | -0.38(-0.47%) | |||
Feb 17, 2022 | 82.62 | 83.76 | 80.88 | 81.20 | 390,816 | -2.03(-2.44%) |
Feb 16, 2022 | 84.17 | 85.41 | 82.80 | 83.23 | 368,114 | -0.87(-1.03%) |
Feb 15, 2022 | 84.43 | 85.28 | 83.20 | 84.10 | 894,957 | +0.73(+0.88%) |
Feb 14, 2022 | 84.58 | 85.47 | 82.68 | 83.37 | 434,195 | -1.11(-1.32%) |
Feb 11, 2022 | 86.60 | 86.60 | 83.90 | 84.48 | 387,126 | -1.63(-1.89%) |
Feb 10, 2022 | 85.51 | 88.16 | 85.51 | 86.11 | 527,344 | -0.96(-1.10%) |
Feb 09, 2022 | 85.59 | 87.50 | 85.16 | 87.07 | 499,394 | +2.12(+2.49%) |
Feb 08, 2022 | 81.66 | 85.25 | 81.63 | 84.95 | 608,637 | +3.37(+4.13%) |
Feb 07, 2022 | 81.36 | 82.61 | 80.50 | 81.58 | 522,511 | +0.28(+0.35%) |
Feb 04, 2022 | 81.38 | 82.50 | 80.17 | 81.30 | 547,476 | -0.09(-0.11%) |
Feb 03, 2022 | 82.73 | 81.32 | 81.39 | 534,290 | -2.36(-2.81%) | |
Feb 02, 2022 | 85.86 | 86.24 | 82.71 | 83.74 | 648,097 | -1.24(-1.46%) |