Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 57.43 | 57.74 | 56.79 | 57.72 | 1,438,331 | -0.03(-0.05%) |
Dec 29, 2022 | 56.38 | 58.01 | 56.25 | 57.75 | 1,119,188 | +1.84(+3.28%) |
Dec 28, 2022 | 56.40 | 56.85 | 55.81 | 55.91 | 1,088,929 | -0.84(-1.47%) |
Dec 27, 2022 | 56.98 | 57.13 | 56.34 | 56.75 | 717,618 | +0.01(+0.02%) |
Dec 23, 2022 | 56.74 | 56.81 | 56.05 | 56.74 | 841,162 | +0.07(+0.12%) |
Dec 22, 2022 | 57.09 | 57.10 | 56.14 | 56.67 | 1,834,364 | -1.04(-1.80%) |
Dec 21, 2022 | 57.70 | 58.11 | 57.10 | 57.71 | 1,940,985 | +0.56(+0.98%) |
Dec 20, 2022 | 56.06 | 57.41 | 56.00 | 57.15 | 2,023,599 | +0.27(+0.47%) |
Dec 19, 2022 | 58.14 | 58.36 | 56.48 | 56.88 | 1,826,387 | -1.09(-1.87%) |
Dec 16, 2022 | 58.49 | 59.13 | 57.37 | 57.97 | 3,871,348 | -1.02(-1.73%) |
Dec 15, 2022 | 61.10 | 61.11 | 58.63 | 58.98 | 3,306,286 | -2.89(-4.67%) |
Dec 14, 2022 | 61.97 | 62.97 | 61.30 | 61.88 | 1,508,940 | -0.50(-0.80%) |
Dec 13, 2022 | 63.29 | 64.38 | 61.87 | 62.38 | 2,428,675 | -0.37(-0.58%) |
Dec 12, 2022 | 61.69 | 62.77 | 61.66 | 62.74 | 1,593,861 | +0.96(+1.56%) |
Dec 09, 2022 | 61.42 | 63.01 | 61.28 | 61.78 | 3,547,372 | +0.36(+0.58%) |
Dec 08, 2022 | 61.20 | 61.65 | 60.67 | 61.43 | 1,785,961 | +0.90(+1.49%) |
Dec 07, 2022 | 60.23 | 60.84 | 59.88 | 60.52 | 2,346,369 | -0.10(-0.16%) |
Dec 06, 2022 | 61.91 | 61.94 | 60.29 | 60.62 | 2,165,820 | -1.52(-2.44%) |
Dec 05, 2022 | 62.74 | 63.67 | 61.70 | 62.14 | 1,846,940 | -1.70(-2.66%) |
Dec 02, 2022 | 63.89 | 64.71 | 63.41 | 63.84 | 1,776,635 | -1.58(-2.41%) |
Dec 01, 2022 | 64.72 | 65.83 | 63.35 | 65.41 | 3,227,606 | +0.44(+0.68%) |
Nov 30, 2022 | 62.33 | 65.48 | 61.98 | 64.97 | 7,868,275 | -4.02(-5.82%) |
Nov 29, 2022 | 70.17 | 70.47 | 68.89 | 68.99 | 1,948,316 | -0.75(-1.07%) |
Nov 28, 2022 | 71.38 | 71.42 | 69.43 | 69.74 | 1,736,674 | -2.01(-2.80%) |
Nov 25, 2022 | 71.71 | 72.26 | 71.35 | 71.75 | 505,949 | +0.00(+0.00%) |
Nov 23, 2022 | 70.99 | 72.21 | 70.87 | 71.75 | 969,869 | +0.75(+1.06%) |
Nov 22, 2022 | 69.93 | 71.12 | 69.56 | 71.00 | 1,074,912 | +1.31(+1.88%) |
Nov 21, 2022 | 70.53 | 70.63 | 69.49 | 69.69 | 1,161,354 | -1.15(-1.63%) |
Nov 18, 2022 | 70.53 | 71.14 | 70.12 | 70.84 | 1,589,859 | +0.83(+1.18%) |
Nov 17, 2022 | 68.68 | 70.07 | 68.10 | 70.02 | 967,663 | +0.51(+0.73%) |
Nov 16, 2022 | 70.77 | 70.77 | 69.46 | 69.51 | 848,338 | -1.57(-2.20%) |
Nov 15, 2022 | 71.36 | 72.04 | 70.56 | 71.07 | 912,080 | +0.75(+1.07%) |
Nov 14, 2022 | 70.29 | 71.31 | 69.80 | 70.32 | 1,202,202 | -0.31(-0.44%) |
Nov 11, 2022 | 69.60 | 71.15 | 68.84 | 70.63 | 1,463,292 | +1.53(+2.21%) |
Nov 10, 2022 | 67.89 | 69.29 | 67.39 | 69.10 | 1,590,989 | +3.75(+5.73%) |
Nov 09, 2022 | 66.19 | 66.41 | 65.14 | 65.36 | 1,469,403 | -1.37(-2.06%) |
Nov 08, 2022 | 66.87 | 67.77 | 66.35 | 66.73 | 1,057,409 | +0.05(+0.07%) |
Nov 07, 2022 | 65.90 | 67.02 | 65.57 | 66.68 | 1,198,555 | +0.58(+0.87%) |
Nov 04, 2022 | 66.34 | 68.23 | 65.18 | 66.11 | 1,350,984 | +1.11(+1.70%) |
Nov 03, 2022 | 65.09 | 65.53 | 64.24 | 65.00 | 812,426 | -1.18(-1.79%) |
Nov 02, 2022 | 67.85 | 68.54 | 66.04 | 66.18 | 1,244,925 | -2.07(-3.03%) |
Nov 01, 2022 | 67.21 | 68.56 | 66.86 | 68.25 | 1,502,895 | +1.68(+2.53%) |
Oct 31, 2022 | 66.16 | 67.03 | 65.58 | 66.57 | 1,867,775 | -0.12(-0.19%) |
Oct 28, 2022 | 65.08 | 66.74 | 65.05 | 66.69 | 1,611,573 | +1.85(+2.86%) |
Oct 27, 2022 | 65.60 | 66.29 | 64.61 | 64.84 | 2,488,467 | +0.01(+0.01%) |
Oct 26, 2022 | 64.15 | 66.08 | 63.87 | 64.83 | 1,906,996 | -0.37(-0.57%) |
Oct 25, 2022 | 63.77 | 65.29 | 63.37 | 65.20 | 1,449,678 | +1.45(+2.28%) |
Oct 24, 2022 | 63.32 | 63.94 | 62.79 | 63.75 | 1,393,249 | +0.71(+1.13%) |
Oct 21, 2022 | 60.17 | 63.25 | 59.82 | 63.04 | 1,772,218 | +3.00(+4.99%) |
Oct 20, 2022 | 60.13 | 61.20 | 59.70 | 60.04 | 1,671,801 | +0.18(+0.31%) |
Oct 19, 2022 | 59.87 | 60.84 | 59.52 | 59.86 | 1,332,980 | -0.43(-0.72%) |
Oct 18, 2022 | 62.16 | 62.54 | 59.72 | 60.29 | 2,011,672 | -0.41(-0.68%) |
Oct 17, 2022 | 61.21 | 61.76 | 60.35 | 60.71 | 2,279,720 | +0.73(+1.22%) |
Oct 14, 2022 | 62.01 | 62.11 | 59.85 | 59.97 | 2,515,329 | -1.63(-2.65%) |
Oct 13, 2022 | 58.66 | 61.83 | 58.20 | 61.61 | 2,234,787 | +1.71(+2.86%) |
Oct 12, 2022 | 59.98 | 60.93 | 59.61 | 59.90 | 1,249,327 | +0.26(+0.43%) |
Oct 11, 2022 | 61.40 | 61.50 | 59.37 | 59.64 | 1,782,819 | -1.90(-3.09%) |
Oct 10, 2022 | 63.76 | 63.97 | 61.14 | 61.54 | 2,628,776 | -1.96(-3.09%) |
Oct 07, 2022 | 63.42 | 63.69 | 62.68 | 63.50 | 1,366,931 | -0.88(-1.37%) |
Oct 06, 2022 | 63.86 | 64.52 | 63.38 | 64.39 | 2,670,448 | +0.30(+0.46%) |
Oct 05, 2022 | 63.02 | 64.48 | 62.88 | 64.09 | 1,525,047 | +0.60(+0.95%) |
Oct 04, 2022 | 62.40 | 63.63 | 62.29 | 63.49 | 2,191,722 | +2.31(+3.77%) |
Oct 03, 2022 | 59.74 | 61.35 | 59.42 | 61.18 | 1,744,701 | +2.18(+3.70%) |
Sep 30, 2022 | 60.00 | 60.63 | 58.90 | 58.99 | 2,083,368 | -1.04(-1.73%) |
Sep 29, 2022 | 59.80 | 60.09 | 59.16 | 60.03 | 1,387,796 | -0.72(-1.19%) |
Sep 28, 2022 | 59.74 | 60.89 | 59.50 | 60.76 | 1,374,333 | +1.12(+1.87%) |
Sep 27, 2022 | 60.31 | 60.69 | 59.25 | 59.64 | 1,699,052 | -0.08(-0.13%) |
Sep 26, 2022 | 60.27 | 61.16 | 59.52 | 59.72 | 1,496,204 | -0.82(-1.35%) |
Sep 23, 2022 | 60.67 | 60.74 | 59.53 | 60.54 | 1,261,842 | -0.72(-1.18%) |
Sep 22, 2022 | 62.06 | 62.18 | 61.18 | 61.26 | 1,032,505 | -1.07(-1.71%) |
Sep 21, 2022 | 63.55 | 64.01 | 62.28 | 62.33 | 1,476,325 | -0.91(-1.43%) |
Sep 20, 2022 | 63.90 | 63.96 | 62.79 | 63.24 | 1,172,567 | -1.25(-1.94%) |
Sep 19, 2022 | 63.68 | 65.07 | 63.67 | 64.49 | 1,654,375 | -1.02(-1.56%) |
Sep 16, 2022 | 65.70 | 65.70 | 64.69 | 65.51 | 3,496,286 | -0.38(-0.58%) |
Sep 15, 2022 | 66.99 | 66.99 | 65.54 | 65.89 | 1,350,337 | -1.13(-1.68%) |
Sep 14, 2022 | 67.96 | 68.26 | 66.44 | 67.02 | 1,638,742 | -0.76(-1.13%) |
Sep 13, 2022 | 68.66 | 69.49 | 67.34 | 67.78 | 1,638,649 | -2.23(-3.19%) |
Sep 12, 2022 | 69.62 | 70.25 | 69.09 | 70.01 | 1,979,515 | +0.91(+1.31%) |
Sep 09, 2022 | 68.68 | 69.38 | 68.44 | 69.10 | 1,436,551 | +0.99(+1.46%) |
Sep 08, 2022 | 67.07 | 68.12 | 66.59 | 68.11 | 1,176,112 | +0.68(+1.00%) |
Sep 07, 2022 | 67.35 | 68.06 | 66.98 | 67.44 | 1,171,699 | +0.00(+0.00%) |
Sep 06, 2022 | 68.09 | 68.62 | 67.02 | 67.44 | 1,251,084 | -0.55(-0.81%) |
Sep 02, 2022 | 69.39 | 69.87 | 67.73 | 67.99 | 1,096,449 | -0.84(-1.22%) |
Sep 01, 2022 | 68.19 | 68.94 | 67.31 | 68.83 | 1,320,596 | +0.03(+0.04%) |
Aug 31, 2022 | 68.89 | 69.36 | 68.41 | 68.80 | 1,434,849 | -0.14(-0.21%) |
Aug 30, 2022 | 70.20 | 70.20 | 68.75 | 68.94 | 1,084,766 | -1.12(-1.59%) |
Aug 29, 2022 | 70.94 | 71.14 | 69.34 | 70.06 | 1,533,861 | -1.44(-2.01%) |
Aug 26, 2022 | 73.85 | 74.21 | 71.36 | 71.50 | 2,402,483 | -3.43(-4.58%) |
Aug 25, 2022 | 75.44 | 75.44 | 73.47 | 74.93 | 3,096,559 | +5.47(+7.88%) |
Aug 24, 2022 | 69.88 | 70.56 | 69.28 | 69.46 | 1,682,867 | -0.44(-0.63%) |
Aug 23, 2022 | 69.66 | 70.66 | 69.61 | 69.90 | 1,197,572 | +0.24(+0.34%) |
Aug 22, 2022 | 69.88 | 70.13 | 69.40 | 69.66 | 1,074,511 | -1.20(-1.70%) |
Aug 19, 2022 | 70.95 | 71.17 | 70.19 | 70.86 | 1,096,857 | -1.14(-1.59%) |
Aug 18, 2022 | 70.33 | 72.16 | 69.87 | 72.00 | 976,044 | +2.02(+2.89%) |
Aug 17, 2022 | 70.90 | 70.90 | 69.32 | 69.98 | 1,757,134 | -1.34(-1.87%) |
Aug 16, 2022 | 71.08 | 71.90 | 70.95 | 71.32 | 719,771 | +0.13(+0.19%) |
Aug 15, 2022 | 71.36 | 72.17 | 70.82 | 71.18 | 841,949 | -0.29(-0.40%) |
Aug 12, 2022 | 70.43 | 71.68 | 70.43 | 71.47 | 894,826 | +1.18(+1.68%) |
Aug 11, 2022 | 70.45 | 71.65 | 70.05 | 70.29 | 809,100 | +0.37(+0.53%) |
Aug 10, 2022 | 69.16 | 70.34 | 68.86 | 69.92 | 882,418 | +2.10(+3.09%) |
Aug 09, 2022 | 69.20 | 69.20 | 67.08 | 67.82 | 977,244 | -1.48(-2.13%) |
Aug 08, 2022 | 69.17 | 69.68 | 68.36 | 69.30 | 943,503 | +0.27(+0.39%) |
Aug 05, 2022 | 68.35 | 69.42 | 68.04 | 69.03 | 879,437 | +0.25(+0.36%) |
Aug 04, 2022 | 69.20 | 69.22 | 68.44 | 68.78 | 818,645 | -0.42(-0.61%) |
Aug 03, 2022 | 68.45 | 69.29 | 68.16 | 69.20 | 661,759 | +1.13(+1.65%) |
Aug 02, 2022 | 68.45 | 68.65 | 67.64 | 68.07 | 658,526 | -0.56(-0.82%) |
Aug 01, 2022 | 67.91 | 68.73 | 67.52 | 68.64 | 1,127,395 | +0.60(+0.88%) |
Jul 29, 2022 | 68.29 | 68.46 | 67.24 | 68.04 | 1,093,844 | -0.36(-0.53%) |
Jul 28, 2022 | 67.38 | 68.62 | 66.90 | 68.40 | 1,191,259 | +1.09(+1.62%) |
Jul 27, 2022 | 66.07 | 67.80 | 66.07 | 67.31 | 1,129,289 | +1.10(+1.66%) |
Jul 26, 2022 | 66.08 | 67.42 | 65.80 | 66.21 | 1,494,169 | +0.24(+0.36%) |
Jul 25, 2022 | 66.18 | 66.18 | 65.37 | 65.98 | 1,294,673 | -0.09(-0.13%) |
Jul 22, 2022 | 66.76 | 67.46 | 65.64 | 66.06 | 1,425,578 | -1.20(-1.79%) |
Jul 21, 2022 | 66.24 | 67.32 | 65.92 | 67.26 | 1,015,843 | +0.88(+1.32%) |
Jul 20, 2022 | 65.13 | 66.93 | 64.95 | 66.39 | 1,426,450 | +1.23(+1.89%) |
Jul 19, 2022 | 63.25 | 65.34 | 63.15 | 65.16 | 1,421,017 | +2.61(+4.18%) |
Jul 18, 2022 | 63.40 | 64.26 | 62.23 | 62.54 | 1,390,430 | -0.36(-0.58%) |
Jul 15, 2022 | 62.20 | 63.01 | 61.95 | 62.91 | 1,395,122 | +0.92(+1.48%) |
Jul 14, 2022 | 60.57 | 62.21 | 60.24 | 61.99 | 1,412,674 | +0.67(+1.09%) |
Jul 13, 2022 | 60.55 | 61.64 | 60.22 | 61.32 | 1,847,862 | -0.03(-0.05%) |
Jul 12, 2022 | 61.98 | 62.42 | 60.92 | 61.35 | 1,278,196 | -0.08(-0.12%) |
Jul 11, 2022 | 61.70 | 61.88 | 60.96 | 61.43 | 1,447,630 | -0.61(-0.98%) |
Jul 08, 2022 | 61.80 | 62.31 | 61.38 | 62.04 | 1,568,191 | +0.24(+0.39%) |
Jul 07, 2022 | 61.02 | 62.13 | 60.64 | 61.80 | 1,528,453 | +1.87(+3.12%) |
Jul 06, 2022 | 60.88 | 61.03 | 59.43 | 59.93 | 1,472,993 | -0.84(-1.39%) |
Jul 05, 2022 | 58.55 | 60.80 | 57.97 | 60.77 | 2,526,286 | +1.36(+2.29%) |
Jul 01, 2022 | 61.60 | 61.61 | 58.28 | 59.41 | 2,185,357 | -2.33(-3.77%) |
Jun 30, 2022 | 61.04 | 62.25 | 60.97 | 61.74 | 1,559,268 | -0.11(-0.18%) |
Jun 29, 2022 | 62.33 | 62.33 | 61.49 | 61.85 | 1,166,965 | -0.27(-0.43%) |
Jun 28, 2022 | 63.85 | 64.43 | 61.90 | 62.12 | 1,457,163 | -1.54(-2.42%) |
Jun 27, 2022 | 63.59 | 64.33 | 63.10 | 63.66 | 1,535,281 | +0.44(+0.69%) |
Jun 24, 2022 | 62.16 | 64.09 | 61.76 | 63.22 | 4,765,220 | +1.85(+3.02%) |
Jun 23, 2022 | 61.53 | 61.88 | 60.64 | 61.37 | 2,062,909 | +0.14(+0.23%) |
Jun 22, 2022 | 60.51 | 62.00 | 60.35 | 61.23 | 2,652,010 | +0.19(+0.31%) |
Jun 21, 2022 | 61.55 | 62.29 | 61.03 | 61.04 | 2,137,456 | +0.70(+1.16%) |
Jun 17, 2022 | 60.04 | 61.25 | 59.41 | 60.34 | 3,801,301 | +0.44(+0.74%) |
Jun 16, 2022 | 60.76 | 60.76 | 59.53 | 59.89 | 2,264,785 | -2.03(-3.27%) |
Jun 15, 2022 | 61.28 | 62.82 | 60.97 | 61.92 | 2,506,557 | +1.05(+1.73%) |
Jun 14, 2022 | 61.79 | 61.83 | 60.29 | 60.87 | 1,846,794 | -0.14(-0.23%) |
Jun 13, 2022 | 61.76 | 62.82 | 60.88 | 61.01 | 1,728,361 | -2.21(-3.50%) |
Jun 10, 2022 | 63.39 | 64.00 | 62.61 | 63.22 | 1,816,369 | -0.91(-1.42%) |
Jun 09, 2022 | 66.18 | 66.38 | 64.10 | 64.13 | 1,217,118 | -2.19(-3.30%) |
Jun 08, 2022 | 67.46 | 67.58 | 66.19 | 66.32 | 1,346,078 | -1.31(-1.93%) |
Jun 07, 2022 | 66.84 | 67.72 | 66.22 | 67.62 | 1,430,287 | +0.56(+0.83%) |
Jun 06, 2022 | 68.10 | 68.52 | 66.93 | 67.06 | 1,352,641 | -0.23(-0.34%) |
Jun 03, 2022 | 67.81 | 69.16 | 67.19 | 67.29 | 1,718,189 | -1.69(-2.46%) |
Jun 02, 2022 | 68.32 | 69.71 | 66.34 | 68.99 | 4,072,161 | +0.37(+0.54%) |
Jun 01, 2022 | 67.75 | 69.74 | 67.44 | 68.62 | 2,878,325 | +0.53(+0.78%) |
May 31, 2022 | 68.42 | 68.88 | 67.78 | 68.09 | 3,084,363 | -1.04(-1.51%) |
May 27, 2022 | 67.83 | 69.14 | 67.56 | 69.13 | 2,012,432 | +2.42(+3.63%) |
May 26, 2022 | 65.22 | 67.08 | 65.05 | 66.70 | 2,207,339 | +0.99(+1.51%) |
May 25, 2022 | 63.78 | 66.50 | 63.54 | 65.71 | 1,474,571 | +1.93(+3.03%) |
May 24, 2022 | 64.54 | 64.78 | 62.10 | 63.78 | 1,747,118 | -1.05(-1.62%) |
May 23, 2022 | 63.35 | 65.52 | 63.35 | 64.83 | 2,187,054 | +1.77(+2.81%) |
May 20, 2022 | 65.13 | 65.31 | 61.11 | 63.06 | 2,604,662 | -1.53(-2.37%) |
May 19, 2022 | 65.69 | 66.04 | 62.55 | 64.59 | 3,527,407 | -2.34(-3.49%) |
May 18, 2022 | 69.19 | 69.36 | 66.53 | 66.93 | 1,392,909 | -3.00(-4.29%) |
May 17, 2022 | 68.91 | 70.01 | 68.71 | 69.93 | 1,341,880 | +2.27(+3.36%) |
May 16, 2022 | 67.50 | 68.17 | 66.71 | 67.66 | 1,294,732 | +0.27(+0.41%) |
May 13, 2022 | 67.05 | 67.60 | 65.97 | 67.39 | 2,106,514 | +1.45(+2.20%) |
May 12, 2022 | 65.82 | 66.93 | 64.57 | 65.94 | 2,062,188 | -0.06(-0.09%) |
May 11, 2022 | 68.70 | 69.73 | 65.94 | 65.99 | 2,209,747 | -3.10(-4.49%) |
May 10, 2022 | 68.83 | 70.13 | 67.54 | 69.10 | 2,405,874 | +1.61(+2.38%) |
May 09, 2022 | 67.90 | 68.50 | 67.05 | 67.49 | 1,716,892 | -1.58(-2.29%) |
May 06, 2022 | 69.06 | 70.20 | 68.17 | 69.07 | 1,770,000 | -0.11(-0.16%) |
May 05, 2022 | 71.33 | 72.14 | 68.54 | 69.18 | 2,122,789 | -3.40(-4.68%) |
May 04, 2022 | 70.24 | 72.61 | 69.67 | 72.58 | 2,116,984 | +2.50(+3.56%) |
May 03, 2022 | 70.40 | 70.49 | 69.30 | 70.08 | 2,489,017 | +0.06(+0.08%) |
May 02, 2022 | 69.52 | 70.22 | 68.53 | 70.03 | 2,615,743 | +0.71(+1.02%) |
Apr 29, 2022 | 70.92 | 72.03 | 69.27 | 69.32 | 2,789,870 | -1.66(-2.33%) |
Apr 28, 2022 | 71.45 | 71.98 | 70.39 | 70.97 | 4,192,031 | +0.42(+0.59%) |
Apr 27, 2022 | 71.21 | 71.33 | 69.15 | 70.56 | 2,330,568 | -0.90(-1.26%) |
Apr 26, 2022 | 72.88 | 73.14 | 71.32 | 71.45 | 1,272,580 | -1.79(-2.44%) |
Apr 25, 2022 | 71.90 | 73.28 | 70.85 | 73.24 | 1,891,626 | +1.32(+1.83%) |
Apr 22, 2022 | 73.33 | 73.55 | 71.85 | 71.93 | 1,247,640 | -1.86(-2.53%) |
Apr 21, 2022 | 75.11 | 75.41 | 73.41 | 73.79 | 1,347,350 | -0.73(-0.98%) |
Apr 20, 2022 | 73.80 | 75.60 | 73.52 | 74.52 | 1,930,646 | +1.55(+2.13%) |
Apr 19, 2022 | 71.98 | 73.34 | 71.76 | 72.97 | 1,938,730 | +0.91(+1.26%) |
Apr 18, 2022 | 71.45 | 72.39 | 71.40 | 72.06 | 1,298,780 | +0.62(+0.86%) |
Apr 14, 2022 | 73.13 | 73.62 | 71.41 | 71.45 | 990,151 | -1.68(-2.30%) |
Apr 13, 2022 | 72.29 | 73.45 | 72.16 | 73.13 | 1,365,484 | +0.84(+1.17%) |
Apr 12, 2022 | 72.03 | 74.51 | 71.97 | 72.29 | 2,666,907 | -0.69(-0.95%) |
Apr 11, 2022 | 73.55 | 73.70 | 72.58 | 72.98 | 1,836,954 | -0.93(-1.25%) |
Apr 08, 2022 | 74.72 | 74.99 | 73.59 | 73.91 | 1,989,800 | -0.67(-0.90%) |
Apr 07, 2022 | 75.52 | 76.45 | 74.05 | 74.58 | 2,369,555 | -0.47(-0.63%) |
Apr 06, 2022 | 76.17 | 76.17 | 74.93 | 75.05 | 2,260,099 | -1.26(-1.65%) |
Apr 05, 2022 | 78.37 | 78.76 | 76.18 | 76.31 | 1,468,906 | -2.35(-2.99%) |
Apr 04, 2022 | 77.40 | 78.90 | 77.15 | 78.66 | 1,547,909 | +1.36(+1.76%) |
Apr 01, 2022 | 78.58 | 78.68 | 75.99 | 77.30 | 2,152,042 | -0.75(-0.96%) |
Mar 31, 2022 | 80.91 | 81.14 | 77.98 | 78.05 | 2,356,480 | -3.36(-4.12%) |
Mar 30, 2022 | 82.87 | 83.25 | 81.10 | 81.41 | 962,437 | -1.47(-1.77%) |
Mar 29, 2022 | 81.44 | 83.12 | 81.44 | 82.87 | 928,737 | +1.87(+2.31%) |
Mar 28, 2022 | 80.19 | 81.12 | 79.54 | 81.00 | 1,013,909 | +0.42(+0.53%) |
Mar 25, 2022 | 81.49 | 81.49 | 80.13 | 80.58 | 1,373,632 | -0.57(-0.71%) |
Mar 24, 2022 | 80.66 | 81.25 | 79.24 | 81.15 | 1,819,519 | -0.87(-1.05%) |
Mar 23, 2022 | 82.98 | 84.01 | 81.46 | 82.02 | 1,738,977 | -0.37(-0.45%) |
Mar 22, 2022 | 83.34 | 84.35 | 80.36 | 82.39 | 3,480,809 | -0.84(-1.01%) |
Mar 21, 2022 | 84.50 | 84.82 | 82.56 | 83.22 | 2,024,033 | -1.12(-1.33%) |
Mar 18, 2022 | 81.48 | 84.54 | 80.74 | 84.34 | 5,690,866 | +3.08(+3.80%) |
Mar 17, 2022 | 79.39 | 81.29 | 78.89 | 81.26 | 1,850,985 | +1.46(+1.83%) |
Mar 16, 2022 | 77.52 | 80.32 | 77.40 | 79.80 | 2,172,354 | +2.60(+3.36%) |
Mar 15, 2022 | 75.97 | 77.57 | 75.44 | 77.20 | 1,648,107 | +1.61(+2.13%) |
Mar 14, 2022 | 78.73 | 79.46 | 74.98 | 75.60 | 3,409,801 | -3.49(-4.41%) |
Mar 11, 2022 | 77.96 | 79.34 | 77.58 | 79.08 | 2,118,243 | +1.39(+1.79%) |
Mar 10, 2022 | 75.93 | 77.91 | 75.73 | 77.69 | 2,054,870 | +1.73(+2.28%) |
Mar 09, 2022 | 75.80 | 76.82 | 75.31 | 75.96 | 1,119,842 | +1.75(+2.36%) |
Mar 08, 2022 | 74.03 | 75.60 | 73.72 | 74.21 | 2,003,252 | +0.28(+0.38%) |
Mar 07, 2022 | 75.13 | 75.38 | 73.48 | 73.93 | 1,784,983 | -1.63(-2.15%) |
Mar 04, 2022 | 75.24 | 76.41 | 74.30 | 75.56 | 1,260,199 | -0.39(-0.51%) |
Mar 03, 2022 | 76.57 | 77.45 | 75.45 | 75.94 | 1,426,232 | -0.32(-0.42%) |
Mar 02, 2022 | 73.51 | 76.92 | 73.51 | 76.26 | 1,849,439 | +3.55(+4.88%) |
Mar 01, 2022 | 73.62 | 74.39 | 72.02 | 72.72 | 1,978,588 | -0.99(-1.34%) |
Feb 28, 2022 | 74.17 | 74.43 | 72.16 | 73.71 | 2,551,368 | -1.66(-2.20%) |
Feb 25, 2022 | 74.77 | 76.83 | 74.49 | 75.36 | 2,676,015 | +0.80(+1.07%) |
Feb 24, 2022 | 68.47 | 74.63 | 67.74 | 74.56 | 6,829,111 | -4.51(-5.71%) |
Feb 23, 2022 | 81.61 | 81.79 | 78.61 | 79.08 | 2,831,315 | -1.91(-2.36%) |
Feb 22, 2022 | 85.15 | 85.71 | 80.65 | 80.98 | 3,038,901 | -4.50(-5.26%) |
Feb 18, 2022 | 85.48 | 0 | -0.16(-0.19%) | |||
Feb 17, 2022 | 85.19 | 86.50 | 84.98 | 85.64 | 1,576,011 | -0.45(-0.52%) |
Feb 16, 2022 | 85.01 | 86.39 | 84.52 | 86.09 | 1,228,064 | +1.02(+1.19%) |
Feb 15, 2022 | 83.92 | 85.15 | 83.69 | 85.08 | 1,328,160 | +2.52(+3.05%) |
Feb 14, 2022 | 84.02 | 84.22 | 81.72 | 82.56 | 1,492,982 | -1.21(-1.45%) |
Feb 11, 2022 | 84.92 | 85.64 | 83.18 | 83.77 | 1,497,483 | -0.91(-1.08%) |
Feb 10, 2022 | 84.76 | 86.50 | 84.25 | 84.68 | 1,405,194 | -1.55(-1.80%) |
Feb 09, 2022 | 84.12 | 86.57 | 84.12 | 86.23 | 1,483,508 | +2.44(+2.91%) |
Feb 08, 2022 | 82.37 | 83.94 | 82.03 | 83.80 | 1,012,987 | +1.67(+2.04%) |
Feb 07, 2022 | 82.75 | 82.83 | 81.84 | 82.12 | 1,384,173 | -0.28(-0.34%) |
Feb 04, 2022 | 82.60 | 83.19 | 81.20 | 82.40 | 907,897 | -0.31(-0.38%) |
Feb 03, 2022 | 82.60 | 84.33 | 82.71 | 1,177,214 | -0.66(-0.79%) | |
Feb 02, 2022 | 82.05 | 83.65 | 81.32 | 83.37 | 2,626,471 | +1.55(+1.90%) |
Feb 01, 2022 | 81.51 | 82.36 | 80.83 | 81.82 | 3,440,865 | +0.60(+0.74%) |
Jan 28, 2022 | 78.82 | 81.27 | 78.05 | 81.22 | 1,599,814 | +2.39(+3.03%) |
Jan 27, 2022 | 80.44 | 82.06 | 78.44 | 78.83 | 2,363,276 | -0.76(-0.96%) |
Jan 26, 2022 | 82.08 | 82.49 | 78.91 | 79.59 | 2,504,096 | -1.02(-1.26%) |
Jan 25, 2022 | 80.46 | 81.81 | 78.31 | 80.61 | 2,354,646 | -0.75(-0.92%) |
Jan 24, 2022 | 78.59 | 81.45 | 77.57 | 81.36 | 3,139,010 | +2.11(+2.66%) |
Jan 21, 2022 | 81.85 | 82.83 | 78.82 | 79.25 | 3,112,920 | -3.31(-4.01%) |
Jan 20, 2022 | 85.01 | 85.45 | 82.40 | 82.56 | 2,751,153 | -1.51(-1.80%) |
Jan 19, 2022 | 87.78 | 88.77 | 83.97 | 84.08 | 2,042,688 | -3.68(-4.19%) |
Jan 18, 2022 | 89.25 | 89.77 | 87.40 | 87.76 | 1,374,001 | -1.97(-2.19%) |
Jan 14, 2022 | 89.72 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 89.57 | 90.57 | 88.81 | 89.79 | 2,566,232 | +0.73(+0.82%) |
Jan 12, 2022 | 89.46 | 90.85 | 88.81 | 89.05 | 1,871,534 | -0.30(-0.34%) |
Jan 11, 2022 | 87.92 | 89.42 | 87.60 | 89.35 | 2,002,964 | +1.71(+1.95%) |
Jan 10, 2022 | 86.04 | 87.74 | 84.81 | 87.64 | 3,844,687 | +0.90(+1.04%) |
Jan 07, 2022 | 87.68 | 88.30 | 86.53 | 86.74 | 1,888,894 | -0.94(-1.07%) |
Jan 06, 2022 | 87.09 | 88.17 | 86.15 | 87.68 | 1,632,675 | +1.03(+1.18%) |
Jan 05, 2022 | 88.28 | 88.61 | 86.63 | 86.66 | 2,166,865 | -1.45(-1.65%) |
Jan 04, 2022 | 86.65 | 89.07 | 86.62 | 88.10 | 2,085,368 | +1.69(+1.96%) |