Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 81.13 | 81.84 | 81.00 | 81.62 | 388,803 | +0.25(+0.31%) |
Feb 27, 2023 | 81.59 | 82.59 | 81.19 | 81.37 | 282,921 | +0.24(+0.30%) |
Feb 24, 2023 | 80.71 | 81.28 | 79.78 | 81.13 | 351,482 | -0.05(-0.06%) |
Feb 23, 2023 | 81.30 | 81.59 | 80.22 | 81.18 | 202,208 | +0.24(+0.30%) |
Feb 22, 2023 | 81.65 | 82.23 | 80.75 | 80.94 | 304,844 | -0.52(-0.64%) |
Feb 21, 2023 | 82.94 | 82.99 | 81.26 | 81.46 | 314,409 | -2.25(-2.69%) |
Feb 17, 2023 | 83.15 | 84.17 | 82.93 | 83.71 | 362,952 | +0.63(+0.76%) |
Feb 16, 2023 | 82.48 | 84.21 | 82.05 | 83.08 | 330,797 | -0.29(-0.35%) |
Feb 15, 2023 | 82.75 | 83.46 | 82.39 | 83.37 | 157,993 | +0.35(+0.42%) |
Feb 14, 2023 | 83.56 | 83.88 | 82.34 | 83.03 | 339,511 | -0.85(-1.01%) |
Feb 13, 2023 | 83.39 | 83.88 | 82.91 | 83.88 | 281,571 | +0.69(+0.82%) |
Feb 10, 2023 | 83.07 | 83.31 | 82.65 | 83.19 | 264,392 | -0.38(-0.45%) |
Feb 09, 2023 | 84.65 | 84.79 | 83.32 | 83.57 | 368,193 | -0.78(-0.93%) |
Feb 08, 2023 | 85.80 | 85.95 | 84.25 | 84.35 | 259,008 | -1.80(-2.09%) |
Feb 07, 2023 | 85.29 | 86.39 | 84.52 | 86.14 | 351,548 | +0.33(+0.38%) |
Feb 06, 2023 | 85.42 | 85.87 | 84.04 | 85.82 | 488,961 | +0.06(+0.07%) |
Feb 03, 2023 | 86.15 | 86.33 | 84.72 | 85.76 | 431,475 | -0.78(-0.90%) |
Feb 02, 2023 | 83.85 | 86.96 | 83.22 | 86.54 | 722,702 | +3.32(+3.99%) |
Feb 01, 2023 | 79.42 | 83.57 | 79.42 | 83.22 | 592,721 | +3.35(+4.20%) |
Jan 31, 2023 | 77.98 | 80.06 | 77.98 | 79.87 | 486,142 | +1.85(+2.38%) |
Jan 30, 2023 | 78.78 | 79.42 | 77.98 | 78.01 | 197,426 | -1.02(-1.30%) |
Jan 27, 2023 | 79.03 | 79.63 | 78.46 | 79.04 | 312,512 | +0.17(+0.22%) |
Jan 26, 2023 | 78.23 | 79.14 | 77.86 | 78.86 | 387,488 | +1.18(+1.52%) |
Jan 25, 2023 | 77.64 | 77.98 | 76.80 | 77.68 | 217,109 | -0.25(-0.32%) |
Jan 24, 2023 | 77.30 | 78.22 | 76.55 | 77.94 | 247,623 | +0.80(+1.04%) |
Jan 23, 2023 | 76.66 | 77.48 | 76.54 | 77.13 | 312,725 | +0.81(+1.06%) |
Jan 20, 2023 | 74.96 | 76.32 | 74.12 | 76.32 | 403,375 | +1.74(+2.33%) |
Jan 19, 2023 | 74.80 | 75.38 | 74.55 | 74.58 | 404,814 | -0.48(-0.64%) |
Jan 18, 2023 | 76.53 | 77.12 | 75.06 | 75.07 | 395,644 | -1.30(-1.71%) |
Jan 17, 2023 | 77.72 | 78.29 | 75.91 | 76.37 | 406,474 | -1.27(-1.63%) |
Jan 13, 2023 | 77.26 | 77.81 | 77.07 | 77.64 | 261,452 | -0.08(-0.10%) |
Jan 12, 2023 | 78.71 | 79.06 | 77.67 | 77.71 | 450,386 | -0.69(-0.87%) |
Jan 11, 2023 | 77.46 | 78.69 | 77.34 | 78.40 | 442,862 | +1.19(+1.54%) |
Jan 10, 2023 | 76.29 | 77.50 | 75.59 | 77.21 | 472,803 | +1.05(+1.38%) |
Jan 09, 2023 | 75.40 | 76.82 | 74.81 | 76.16 | 634,582 | +1.25(+1.66%) |
Jan 06, 2023 | 74.46 | 74.92 | 73.39 | 74.91 | 636,843 | +1.27(+1.73%) |
Jan 05, 2023 | 77.63 | 77.63 | 73.46 | 73.64 | 720,032 | -4.27(-5.48%) |
Jan 04, 2023 | 78.25 | 78.92 | 77.56 | 77.91 | 440,404 | -0.16(-0.21%) |
Jan 03, 2023 | 78.20 | 78.62 | 77.26 | 78.08 | 302,263 | -0.03(-0.04%) |
Dec 30, 2022 | 78.04 | 78.36 | 77.54 | 78.11 | 251,045 | -0.31(-0.39%) |
Dec 29, 2022 | 78.11 | 79.11 | 78.08 | 78.41 | 223,273 | +0.66(+0.85%) |
Dec 28, 2022 | 79.89 | 80.08 | 77.75 | 77.75 | 209,719 | -2.03(-2.54%) |
Dec 27, 2022 | 79.66 | 80.19 | 79.29 | 79.78 | 194,254 | +0.16(+0.20%) |
Dec 23, 2022 | 79.12 | 80.13 | 78.80 | 79.62 | 257,801 | +0.62(+0.79%) |
Dec 22, 2022 | 79.25 | 79.66 | 77.69 | 79.00 | 337,541 | -0.77(-0.97%) |
Dec 21, 2022 | 78.82 | 79.88 | 78.20 | 79.77 | 304,297 | +1.71(+2.19%) |
Dec 20, 2022 | 78.08 | 78.74 | 77.87 | 78.06 | 197,744 | -0.02(-0.02%) |
Dec 19, 2022 | 78.24 | 78.81 | 77.63 | 78.08 | 385,944 | -0.20(-0.26%) |
Dec 16, 2022 | 77.53 | 78.56 | 77.52 | 78.28 | 961,577 | -0.17(-0.22%) |
Dec 15, 2022 | 79.07 | 79.16 | 78.21 | 78.45 | 423,407 | -1.58(-1.97%) |
Dec 14, 2022 | 80.32 | 81.01 | 79.40 | 80.03 | 241,139 | -0.13(-0.17%) |
Dec 13, 2022 | 82.45 | 82.45 | 79.32 | 80.16 | 427,196 | -0.33(-0.40%) |
Dec 12, 2022 | 79.62 | 80.52 | 79.20 | 80.49 | 253,135 | +0.88(+1.10%) |
Dec 09, 2022 | 80.16 | 81.16 | 79.59 | 79.61 | 164,090 | -0.76(-0.94%) |
Dec 08, 2022 | 80.62 | 80.74 | 79.61 | 80.36 | 347,380 | +0.08(+0.10%) |
Dec 07, 2022 | 79.98 | 80.76 | 79.53 | 80.29 | 228,617 | +0.27(+0.33%) |
Dec 06, 2022 | 80.73 | 80.98 | 79.10 | 80.02 | 323,529 | -0.76(-0.94%) |
Dec 05, 2022 | 81.03 | 81.23 | 79.91 | 80.77 | 328,146 | -1.11(-1.35%) |
Dec 02, 2022 | 81.13 | 82.45 | 81.05 | 81.88 | 161,371 | +0.11(+0.13%) |
Dec 01, 2022 | 82.50 | 82.54 | 81.05 | 81.78 | 263,438 | -0.28(-0.34%) |
Nov 30, 2022 | 79.90 | 82.05 | 78.68 | 82.05 | 449,468 | +1.99(+2.48%) |
Nov 29, 2022 | 79.75 | 80.59 | 79.71 | 80.07 | 229,835 | +0.21(+0.26%) |
Nov 28, 2022 | 80.40 | 80.80 | 79.46 | 79.86 | 286,812 | -0.54(-0.68%) |
Nov 25, 2022 | 80.32 | 81.13 | 79.87 | 80.40 | 180,783 | +0.00(+0.00%) |
Nov 23, 2022 | 81.58 | 81.97 | 80.39 | 80.40 | 277,305 | -1.31(-1.60%) |
Nov 22, 2022 | 81.26 | 82.01 | 81.04 | 81.71 | 387,862 | +0.71(+0.87%) |
Nov 21, 2022 | 81.42 | 81.54 | 80.51 | 81.00 | 309,679 | -0.46(-0.56%) |
Nov 18, 2022 | 80.60 | 81.69 | 79.87 | 81.46 | 595,022 | +1.57(+1.96%) |
Nov 17, 2022 | 79.55 | 79.95 | 78.56 | 79.89 | 230,536 | -0.11(-0.14%) |
Nov 16, 2022 | 80.51 | 80.72 | 79.59 | 80.01 | 413,240 | -0.50(-0.62%) |
Nov 15, 2022 | 80.93 | 80.93 | 79.30 | 80.51 | 254,845 | +0.23(+0.29%) |
Nov 14, 2022 | 80.36 | 81.42 | 80.05 | 80.28 | 229,237 | -0.37(-0.46%) |
Nov 11, 2022 | 81.03 | 81.74 | 80.31 | 80.65 | 309,988 | -0.27(-0.33%) |
Nov 10, 2022 | 80.23 | 80.99 | 79.71 | 80.91 | 326,850 | +2.89(+3.70%) |
Nov 09, 2022 | 78.21 | 79.36 | 78.00 | 78.03 | 333,820 | -0.65(-0.83%) |
Nov 08, 2022 | 78.53 | 79.86 | 78.21 | 78.68 | 280,682 | +0.20(+0.25%) |
Nov 07, 2022 | 78.75 | 78.84 | 77.83 | 78.48 | 274,669 | +0.27(+0.35%) |
Nov 04, 2022 | 78.78 | 79.06 | 77.32 | 78.21 | 501,630 | +0.24(+0.30%) |
Nov 03, 2022 | 77.21 | 78.81 | 76.62 | 77.97 | 286,302 | -0.09(-0.12%) |
Nov 02, 2022 | 79.65 | 80.49 | 77.99 | 78.06 | 345,577 | -1.84(-2.30%) |
Nov 01, 2022 | 79.03 | 79.96 | 78.47 | 79.90 | 265,428 | +1.31(+1.66%) |
Oct 31, 2022 | 78.21 | 78.97 | 78.17 | 78.59 | 365,771 | +0.27(+0.34%) |
Oct 28, 2022 | 77.38 | 78.53 | 77.37 | 78.33 | 214,282 | +1.37(+1.78%) |
Oct 27, 2022 | 76.91 | 77.76 | 76.46 | 76.96 | 287,550 | +0.72(+0.94%) |
Oct 26, 2022 | 76.52 | 77.06 | 75.27 | 76.24 | 242,879 | +0.29(+0.39%) |
Oct 25, 2022 | 75.42 | 76.12 | 75.06 | 75.94 | 673,459 | +0.15(+0.20%) |
Oct 24, 2022 | 75.51 | 76.14 | 74.96 | 75.79 | 829,845 | +0.98(+1.30%) |
Oct 21, 2022 | 73.38 | 75.11 | 73.28 | 74.81 | 575,402 | +2.07(+2.85%) |
Oct 20, 2022 | 73.60 | 74.20 | 71.47 | 72.74 | 644,878 | -0.66(-0.90%) |
Oct 19, 2022 | 73.75 | 74.56 | 72.76 | 73.40 | 472,565 | -0.97(-1.30%) |
Oct 18, 2022 | 73.87 | 74.85 | 73.77 | 74.37 | 426,128 | +1.66(+2.28%) |
Oct 17, 2022 | 71.81 | 73.16 | 71.81 | 72.71 | 484,890 | +1.74(+2.46%) |
Oct 14, 2022 | 72.92 | 73.00 | 70.78 | 70.97 | 330,059 | -1.61(-2.22%) |
Oct 13, 2022 | 69.47 | 73.15 | 69.30 | 72.58 | 332,906 | +1.75(+2.47%) |
Oct 12, 2022 | 71.64 | 72.57 | 70.83 | 70.83 | 482,219 | +0.06(+0.08%) |
Oct 11, 2022 | 70.02 | 71.20 | 69.81 | 70.77 | 445,011 | +0.53(+0.76%) |
Oct 10, 2022 | 69.96 | 70.87 | 69.79 | 70.24 | 207,823 | +0.77(+1.10%) |
Oct 07, 2022 | 70.70 | 70.72 | 69.11 | 69.47 | 257,810 | -1.74(-2.45%) |
Oct 06, 2022 | 71.86 | 72.30 | 70.66 | 71.22 | 299,482 | -0.87(-1.21%) |
Oct 05, 2022 | 71.80 | 72.75 | 71.55 | 72.09 | 263,345 | -0.60(-0.82%) |
Oct 04, 2022 | 71.69 | 72.75 | 71.69 | 72.68 | 243,451 | +2.04(+2.88%) |
Oct 03, 2022 | 69.59 | 71.17 | 69.21 | 70.65 | 300,506 | +1.69(+2.44%) |
Sep 30, 2022 | 69.65 | 70.53 | 68.90 | 68.96 | 409,854 | -0.45(-0.64%) |
Sep 29, 2022 | 70.07 | 70.29 | 69.00 | 69.41 | 483,518 | -1.24(-1.76%) |
Sep 28, 2022 | 69.10 | 71.19 | 68.53 | 70.65 | 573,538 | +2.14(+3.12%) |
Sep 27, 2022 | 68.51 | 69.54 | 67.78 | 68.51 | 421,758 | +0.33(+0.49%) |
Sep 26, 2022 | 68.03 | 68.71 | 67.55 | 68.18 | 433,938 | -0.12(-0.18%) |
Sep 23, 2022 | 69.07 | 69.33 | 67.56 | 68.30 | 684,479 | -1.50(-2.14%) |
Sep 22, 2022 | 70.73 | 70.80 | 69.48 | 69.79 | 272,643 | -1.07(-1.51%) |
Sep 21, 2022 | 72.33 | 73.34 | 70.86 | 70.87 | 336,887 | -0.85(-1.19%) |
Sep 20, 2022 | 72.01 | 72.08 | 71.23 | 71.72 | 298,555 | -0.76(-1.05%) |
Sep 19, 2022 | 71.57 | 72.77 | 71.30 | 72.48 | 269,155 | +0.73(+1.02%) |
Sep 16, 2022 | 72.01 | 72.48 | 70.79 | 71.75 | 602,866 | -0.68(-0.94%) |
Sep 15, 2022 | 72.36 | 72.79 | 71.62 | 72.43 | 306,150 | -0.24(-0.33%) |
Sep 14, 2022 | 73.92 | 73.98 | 71.82 | 72.66 | 417,492 | -1.34(-1.80%) |
Sep 13, 2022 | 75.42 | 75.82 | 73.58 | 74.00 | 254,060 | -2.59(-3.38%) |
Sep 12, 2022 | 76.24 | 76.75 | 75.91 | 76.59 | 253,309 | +0.64(+0.85%) |
Sep 09, 2022 | 75.84 | 76.71 | 75.58 | 75.94 | 218,322 | +0.47(+0.63%) |
Sep 08, 2022 | 75.10 | 75.54 | 74.61 | 75.47 | 190,518 | -0.27(-0.36%) |
Sep 07, 2022 | 74.06 | 75.79 | 74.06 | 75.74 | 202,858 | +1.40(+1.89%) |
Sep 06, 2022 | 74.92 | 74.80 | 73.73 | 74.34 | 247,572 | -0.09(-0.11%) |
Sep 02, 2022 | 75.63 | 76.22 | 74.06 | 74.43 | 223,442 | -0.56(-0.75%) |
Sep 01, 2022 | 74.87 | 75.47 | 74.53 | 74.99 | 303,884 | -0.04(-0.05%) |
Aug 31, 2022 | 76.07 | 76.56 | 74.63 | 75.02 | 639,338 | -1.16(-1.52%) |
Aug 30, 2022 | 77.65 | 77.65 | 75.79 | 76.18 | 295,413 | -1.34(-1.73%) |
Aug 29, 2022 | 77.25 | 77.96 | 76.57 | 77.52 | 221,945 | -0.05(-0.06%) |
Aug 26, 2022 | 79.98 | 80.36 | 77.51 | 77.57 | 289,212 | -2.39(-2.99%) |
Aug 25, 2022 | 79.40 | 80.09 | 79.29 | 79.96 | 201,228 | +0.82(+1.04%) |
Aug 24, 2022 | 79.11 | 79.40 | 78.56 | 79.13 | 236,689 | -0.02(-0.02%) |
Aug 23, 2022 | 79.83 | 80.22 | 79.08 | 79.15 | 194,874 | -0.55(-0.69%) |
Aug 22, 2022 | 80.36 | 80.51 | 79.60 | 79.70 | 299,473 | -1.33(-1.64%) |
Aug 19, 2022 | 81.24 | 81.41 | 80.68 | 81.03 | 255,566 | -0.75(-0.91%) |
Aug 18, 2022 | 81.26 | 81.98 | 81.11 | 81.78 | 156,109 | +0.42(+0.51%) |
Aug 17, 2022 | 81.03 | 81.44 | 80.84 | 81.36 | 181,336 | -0.37(-0.45%) |
Aug 16, 2022 | 81.07 | 82.40 | 80.87 | 81.73 | 255,313 | +0.20(+0.24%) |
Aug 15, 2022 | 80.63 | 81.59 | 80.43 | 81.53 | 310,914 | +0.42(+0.51%) |
Aug 12, 2022 | 80.11 | 81.30 | 80.05 | 81.11 | 274,161 | +1.41(+1.77%) |
Aug 11, 2022 | 80.14 | 81.04 | 79.68 | 79.70 | 356,284 | +0.00(+0.00%) |
Aug 10, 2022 | 79.27 | 80.48 | 79.06 | 79.70 | 373,824 | +1.53(+1.96%) |
Aug 09, 2022 | 77.97 | 78.57 | 77.45 | 78.17 | 764,432 | +0.20(+0.26%) |
Aug 08, 2022 | 78.13 | 78.86 | 77.67 | 77.97 | 567,858 | +0.24(+0.30%) |
Aug 05, 2022 | 77.28 | 78.27 | 77.28 | 77.73 | 592,877 | -0.04(-0.05%) |
Aug 04, 2022 | 77.92 | 78.37 | 77.50 | 77.77 | 208,968 | -0.07(-0.09%) |
Aug 03, 2022 | 77.72 | 78.23 | 76.92 | 77.84 | 247,855 | +0.64(+0.83%) |
Aug 02, 2022 | 78.02 | 78.26 | 77.19 | 77.19 | 204,370 | -0.89(-1.14%) |
Aug 01, 2022 | 77.63 | 78.47 | 77.21 | 78.08 | 221,764 | -0.21(-0.27%) |
Jul 29, 2022 | 77.09 | 78.39 | 76.87 | 78.29 | 372,302 | +1.65(+2.15%) |
Jul 28, 2022 | 75.99 | 76.79 | 75.47 | 76.64 | 228,735 | +1.13(+1.49%) |
Jul 27, 2022 | 74.88 | 76.04 | 73.87 | 75.52 | 317,813 | +0.50(+0.67%) |
Jul 26, 2022 | 74.62 | 75.41 | 74.34 | 75.01 | 375,131 | +0.14(+0.19%) |
Jul 25, 2022 | 74.05 | 74.93 | 73.57 | 74.87 | 327,050 | +0.99(+1.35%) |
Jul 22, 2022 | 73.91 | 74.62 | 73.41 | 73.88 | 355,258 | +0.27(+0.37%) |
Jul 21, 2022 | 72.55 | 73.71 | 72.29 | 73.60 | 234,886 | +0.71(+0.97%) |
Jul 20, 2022 | 72.07 | 73.26 | 71.94 | 72.89 | 371,053 | +0.69(+0.96%) |
Jul 19, 2022 | 70.93 | 72.24 | 70.60 | 72.20 | 290,907 | +1.80(+2.56%) |
Jul 18, 2022 | 71.22 | 71.59 | 70.14 | 70.40 | 395,313 | -0.73(-1.03%) |
Jul 15, 2022 | 70.78 | 72.04 | 70.75 | 71.13 | 599,369 | +2.28(+3.32%) |
Jul 14, 2022 | 68.55 | 69.01 | 68.12 | 68.85 | 220,963 | -0.82(-1.18%) |
Jul 13, 2022 | 69.07 | 70.30 | 68.61 | 69.67 | 898,623 | -0.16(-0.23%) |
Jul 12, 2022 | 69.57 | 70.64 | 69.39 | 69.83 | 305,228 | +0.09(+0.14%) |
Jul 11, 2022 | 68.90 | 70.26 | 68.90 | 69.74 | 336,999 | +0.40(+0.57%) |
Jul 08, 2022 | 69.61 | 69.90 | 68.66 | 69.34 | 357,990 | -0.50(-0.71%) |
Jul 07, 2022 | 70.05 | 70.47 | 69.29 | 69.84 | 391,521 | +0.11(+0.16%) |
Jul 06, 2022 | 69.68 | 70.41 | 68.71 | 69.72 | 478,677 | +0.33(+0.47%) |
Jul 05, 2022 | 68.95 | 69.42 | 67.21 | 69.40 | 551,550 | -0.64(-0.91%) |
Jul 01, 2022 | 70.47 | 70.66 | 68.70 | 70.03 | 461,798 | -0.38(-0.55%) |
Jun 30, 2022 | 68.51 | 70.95 | 68.51 | 70.42 | 691,716 | -0.20(-0.28%) |
Jun 29, 2022 | 70.25 | 71.02 | 69.39 | 70.62 | 700,849 | +1.65(+2.39%) |
Jun 28, 2022 | 72.14 | 72.16 | 68.79 | 68.97 | 761,242 | -2.84(-3.96%) |
Jun 27, 2022 | 71.14 | 72.49 | 70.74 | 71.81 | 527,832 | +0.96(+1.35%) |
Jun 24, 2022 | 69.29 | 71.16 | 68.98 | 70.85 | 482,814 | +2.09(+3.04%) |
Jun 23, 2022 | 68.86 | 69.08 | 67.78 | 68.76 | 282,041 | -0.11(-0.16%) |
Jun 22, 2022 | 68.24 | 69.33 | 67.82 | 68.87 | 273,720 | -0.23(-0.34%) |
Jun 21, 2022 | 69.10 | 70.24 | 68.57 | 69.11 | 351,185 | +0.75(+1.10%) |
Jun 17, 2022 | 70.69 | 71.03 | 68.24 | 68.36 | 1,047,485 | -1.88(-2.67%) |
Jun 16, 2022 | 72.10 | 72.10 | 69.63 | 70.23 | 419,662 | -3.11(-4.24%) |
Jun 15, 2022 | 74.32 | 74.54 | 72.72 | 73.34 | 362,787 | -0.46(-0.62%) |
Jun 14, 2022 | 74.33 | 74.94 | 72.66 | 73.80 | 401,444 | -0.46(-0.62%) |
Jun 13, 2022 | 74.53 | 75.32 | 74.17 | 74.26 | 475,110 | -2.10(-2.75%) |
Jun 10, 2022 | 76.15 | 77.05 | 75.60 | 76.36 | 463,460 | -1.12(-1.44%) |
Jun 09, 2022 | 79.23 | 79.59 | 77.39 | 77.48 | 356,517 | -1.90(-2.40%) |
Jun 08, 2022 | 80.36 | 80.75 | 79.05 | 79.38 | 255,135 | -1.39(-1.72%) |
Jun 07, 2022 | 79.30 | 80.79 | 78.88 | 80.77 | 240,638 | +0.96(+1.20%) |
Jun 06, 2022 | 79.52 | 80.28 | 78.89 | 79.81 | 231,776 | +0.57(+0.72%) |
Jun 03, 2022 | 79.88 | 79.88 | 78.84 | 79.24 | 270,086 | -0.51(-0.63%) |
Jun 02, 2022 | 80.18 | 80.51 | 79.24 | 79.75 | 327,034 | -0.05(-0.06%) |
Jun 01, 2022 | 79.92 | 80.37 | 78.80 | 79.79 | 365,397 | +0.17(+0.21%) |
May 31, 2022 | 79.51 | 80.02 | 78.66 | 79.62 | 337,395 | -0.28(-0.35%) |
May 27, 2022 | 79.06 | 80.06 | 78.68 | 79.91 | 419,692 | +1.22(+1.55%) |
May 26, 2022 | 78.58 | 79.62 | 78.58 | 78.69 | 357,200 | +0.76(+0.97%) |
May 25, 2022 | 77.53 | 77.98 | 75.85 | 77.93 | 1,778,715 | +0.18(+0.23%) |
May 24, 2022 | 76.36 | 78.09 | 75.80 | 77.75 | 780,013 | +1.18(+1.54%) |
May 23, 2022 | 77.14 | 77.56 | 75.96 | 76.57 | 534,538 | -0.02(-0.02%) |
May 20, 2022 | 77.34 | 78.09 | 75.07 | 76.59 | 467,860 | -0.47(-0.61%) |
May 19, 2022 | 76.64 | 78.05 | 76.06 | 77.06 | 467,679 | -0.44(-0.57%) |
May 18, 2022 | 79.23 | 79.64 | 77.20 | 77.50 | 524,755 | -2.25(-2.82%) |
May 17, 2022 | 78.23 | 79.82 | 78.01 | 79.75 | 591,483 | +2.93(+3.82%) |
May 16, 2022 | 75.60 | 77.11 | 75.12 | 76.81 | 398,024 | +1.12(+1.47%) |
May 13, 2022 | 75.45 | 76.38 | 75.00 | 75.70 | 352,070 | +0.72(+0.96%) |
May 12, 2022 | 73.71 | 75.03 | 73.21 | 74.97 | 349,469 | +0.93(+1.25%) |
May 11, 2022 | 75.79 | 76.30 | 73.92 | 74.05 | 463,583 | -1.49(-1.97%) |
May 10, 2022 | 76.96 | 76.97 | 74.87 | 75.54 | 380,934 | -1.28(-1.66%) |
May 09, 2022 | 75.64 | 77.86 | 75.57 | 76.81 | 528,189 | +0.41(+0.54%) |
May 06, 2022 | 77.40 | 77.40 | 75.56 | 76.40 | 399,914 | -1.35(-1.74%) |
May 05, 2022 | 79.29 | 79.52 | 77.07 | 77.75 | 308,616 | -2.08(-2.61%) |
May 04, 2022 | 76.94 | 79.92 | 76.88 | 79.83 | 473,000 | +2.88(+3.74%) |
May 03, 2022 | 76.63 | 77.59 | 76.00 | 76.95 | 334,220 | +0.67(+0.88%) |
May 02, 2022 | 77.97 | 78.38 | 75.17 | 76.28 | 369,764 | -1.41(-1.81%) |
Apr 29, 2022 | 79.21 | 79.74 | 77.43 | 77.68 | 365,470 | -2.09(-2.62%) |
Apr 28, 2022 | 78.96 | 80.18 | 77.66 | 79.78 | 312,063 | +1.39(+1.77%) |
Apr 27, 2022 | 79.33 | 79.53 | 78.09 | 78.39 | 388,807 | -0.91(-1.15%) |
Apr 26, 2022 | 79.76 | 80.76 | 79.29 | 79.30 | 321,650 | -0.89(-1.11%) |
Apr 25, 2022 | 80.10 | 80.36 | 78.63 | 80.19 | 289,287 | -0.40(-0.50%) |
Apr 22, 2022 | 81.57 | 81.61 | 80.27 | 80.59 | 291,915 | -1.42(-1.73%) |
Apr 21, 2022 | 81.72 | 82.33 | 81.35 | 82.01 | 476,023 | +0.60(+0.74%) |
Apr 20, 2022 | 81.57 | 82.49 | 81.29 | 81.41 | 386,893 | +0.22(+0.27%) |
Apr 19, 2022 | 79.64 | 81.20 | 79.63 | 81.19 | 364,706 | +1.94(+2.45%) |
Apr 18, 2022 | 79.71 | 80.57 | 78.84 | 79.25 | 327,556 | -0.46(-0.58%) |
Apr 14, 2022 | 81.17 | 81.33 | 79.40 | 79.71 | 412,030 | -1.48(-1.82%) |
Apr 13, 2022 | 80.22 | 81.23 | 80.20 | 81.19 | 323,035 | +1.06(+1.32%) |
Apr 12, 2022 | 80.03 | 80.75 | 79.65 | 80.13 | 414,423 | +0.19(+0.23%) |
Apr 11, 2022 | 79.17 | 80.28 | 79.14 | 79.94 | 478,281 | +1.25(+1.58%) |
Apr 08, 2022 | 78.18 | 78.87 | 77.76 | 78.70 | 458,499 | +0.67(+0.86%) |
Apr 07, 2022 | 78.27 | 78.61 | 77.49 | 78.03 | 353,829 | -0.31(-0.39%) |
Apr 06, 2022 | 77.99 | 78.71 | 77.56 | 78.33 | 416,140 | +0.14(+0.18%) |
Apr 05, 2022 | 78.18 | 79.26 | 77.93 | 78.20 | 423,467 | -0.12(-0.15%) |
Apr 04, 2022 | 79.38 | 79.52 | 77.73 | 78.32 | 426,289 | -1.19(-1.50%) |
Apr 01, 2022 | 79.25 | 79.53 | 78.48 | 79.51 | 497,321 | +0.33(+0.41%) |
Mar 31, 2022 | 79.91 | 80.57 | 79.09 | 79.18 | 655,070 | -0.61(-0.77%) |
Mar 30, 2022 | 77.55 | 80.93 | 77.34 | 79.79 | 884,263 | +3.02(+3.93%) |
Mar 29, 2022 | 76.57 | 77.48 | 75.96 | 76.77 | 535,411 | +0.61(+0.81%) |
Mar 28, 2022 | 76.00 | 76.16 | 75.04 | 76.16 | 526,407 | -0.27(-0.35%) |
Mar 25, 2022 | 75.77 | 76.57 | 75.06 | 76.43 | 425,292 | +0.84(+1.11%) |
Mar 24, 2022 | 74.65 | 75.79 | 74.28 | 75.59 | 476,177 | +1.07(+1.43%) |
Mar 23, 2022 | 74.38 | 74.90 | 73.91 | 74.52 | 349,240 | +0.11(+0.15%) |
Mar 22, 2022 | 74.76 | 74.76 | 73.63 | 74.41 | 414,142 | -0.12(-0.16%) |
Mar 21, 2022 | 74.74 | 75.89 | 74.29 | 74.53 | 466,315 | -0.15(-0.20%) |
Mar 18, 2022 | 74.33 | 74.90 | 73.36 | 74.68 | 2,329,775 | -0.09(-0.12%) |
Mar 17, 2022 | 73.61 | 74.94 | 73.29 | 74.78 | 397,175 | +1.13(+1.54%) |
Mar 16, 2022 | 74.46 | 75.26 | 72.33 | 73.64 | 576,912 | -0.71(-0.95%) |
Mar 15, 2022 | 73.56 | 74.76 | 73.32 | 74.35 | 437,397 | +0.38(+0.52%) |
Mar 14, 2022 | 72.30 | 74.52 | 72.07 | 73.97 | 896,597 | +2.82(+3.96%) |
Mar 11, 2022 | 72.22 | 72.82 | 71.15 | 71.15 | 697,674 | -1.03(-1.43%) |
Mar 10, 2022 | 72.59 | 72.71 | 71.59 | 72.18 | 283,712 | -0.94(-1.28%) |
Mar 09, 2022 | 74.14 | 74.20 | 73.01 | 73.12 | 476,060 | -0.20(-0.28%) |
Mar 08, 2022 | 73.29 | 74.69 | 72.67 | 73.33 | 591,413 | +0.37(+0.51%) |
Mar 07, 2022 | 73.60 | 75.44 | 72.92 | 72.95 | 460,808 | -0.93(-1.26%) |
Mar 04, 2022 | 72.74 | 73.98 | 71.63 | 73.88 | 464,676 | +0.33(+0.45%) |
Mar 03, 2022 | 72.44 | 73.59 | 72.25 | 73.55 | 351,796 | +1.56(+2.17%) |
Mar 02, 2022 | 70.90 | 72.85 | 70.90 | 71.99 | 342,776 | +1.32(+1.87%) |