Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 89.36 | 89.96 | 87.98 | 88.53 | 6,888 | -0.41(-0.46%) |
Feb 27, 2023 | 88.68 | 90.14 | 87.91 | 88.94 | 13,603 | +0.76(+0.87%) |
Feb 24, 2023 | 89.36 | 91.14 | 88.16 | 88.17 | 6,509 | -1.83(-2.03%) |
Feb 23, 2023 | 90.75 | 90.92 | 90.00 | 90.00 | 2,969 | -0.92(-1.02%) |
Feb 22, 2023 | 91.15 | 92.53 | 90.92 | 90.92 | 7,518 | +0.37(+0.41%) |
Feb 21, 2023 | 93.46 | 93.46 | 90.56 | 90.56 | 11,842 | -3.44(-3.65%) |
Feb 17, 2023 | 93.45 | 93.99 | 92.44 | 93.99 | 8,775 | +0.55(+0.58%) |
Feb 16, 2023 | 92.57 | 93.45 | 92.57 | 93.45 | 7,090 | +0.50(+0.53%) |
Feb 15, 2023 | 92.04 | 93.26 | 92.04 | 92.95 | 4,014 | +0.91(+0.99%) |
Feb 14, 2023 | 95.02 | 95.02 | 91.67 | 92.04 | 8,888 | -2.29(-2.43%) |
Feb 13, 2023 | 91.42 | 94.33 | 91.42 | 94.33 | 5,908 | +2.91(+3.18%) |
Feb 10, 2023 | 90.35 | 91.84 | 90.35 | 91.42 | 11,332 | +0.76(+0.84%) |
Feb 09, 2023 | 90.21 | 91.87 | 89.75 | 90.66 | 10,251 | +1.09(+1.22%) |
Feb 08, 2023 | 89.06 | 90.22 | 88.12 | 89.56 | 13,231 | +1.51(+1.71%) |
Feb 07, 2023 | 88.26 | 89.36 | 87.37 | 88.06 | 9,638 | -0.24(-0.27%) |
Feb 06, 2023 | 89.11 | 89.75 | 87.37 | 88.29 | 10,396 | -2.15(-2.38%) |
Feb 03, 2023 | 89.25 | 91.06 | 88.55 | 90.45 | 7,149 | +1.90(+2.14%) |
Feb 02, 2023 | 91.64 | 91.64 | 88.15 | 88.55 | 9,468 | -1.74(-1.92%) |
Feb 01, 2023 | 88.26 | 91.59 | 88.26 | 90.29 | 8,733 | +2.59(+2.95%) |
Jan 31, 2023 | 84.64 | 89.15 | 84.64 | 87.70 | 7,709 | +3.31(+3.92%) |
Jan 30, 2023 | 84.39 | 85.37 | 84.39 | 84.39 | 3,970 | +0.35(+0.41%) |
Jan 27, 2023 | 87.82 | 87.82 | 83.96 | 84.04 | 3,918 | -2.26(-2.62%) |
Jan 26, 2023 | 85.98 | 86.45 | 84.52 | 86.31 | 2,338 | +1.22(+1.44%) |
Jan 25, 2023 | 84.64 | 85.56 | 84.39 | 85.09 | 7,723 | -0.30(-0.35%) |
Jan 24, 2023 | 86.65 | 87.87 | 85.38 | 85.38 | 10,970 | -2.68(-3.04%) |
Jan 23, 2023 | 85.58 | 88.47 | 85.58 | 88.07 | 6,339 | +3.03(+3.56%) |
Jan 20, 2023 | 85.54 | 86.25 | 82.68 | 85.04 | 16,553 | -0.15(-0.17%) |
Jan 19, 2023 | 84.57 | 85.58 | 84.31 | 85.19 | 14,971 | +0.20(+0.23%) |
Jan 18, 2023 | 84.52 | 87.32 | 84.04 | 84.99 | 10,099 | +0.49(+0.58%) |
Jan 17, 2023 | 86.01 | 87.93 | 84.50 | 84.50 | 4,662 | -2.24(-2.59%) |
Jan 13, 2023 | 86.38 | 89.25 | 85.26 | 86.74 | 13,958 | -0.55(-0.63%) |
Jan 12, 2023 | 84.31 | 87.29 | 84.31 | 87.29 | 11,460 | +3.78(+4.53%) |
Jan 11, 2023 | 82.41 | 84.49 | 82.41 | 83.51 | 5,474 | +1.60(+1.95%) |
Jan 10, 2023 | 80.78 | 83.99 | 80.78 | 81.91 | 8,821 | +0.89(+1.10%) |
Jan 09, 2023 | 80.15 | 81.02 | 79.68 | 81.02 | 4,193 | +1.53(+1.92%) |
Jan 06, 2023 | 79.03 | 80.39 | 78.30 | 79.49 | 25,414 | +0.76(+0.97%) |
Jan 05, 2023 | 81.34 | 81.34 | 77.96 | 78.72 | 11,150 | -1.85(-2.29%) |
Jan 04, 2023 | 86.19 | 86.19 | 79.46 | 80.57 | 10,285 | +0.94(+1.18%) |
Jan 03, 2023 | 82.13 | 82.16 | 79.63 | 79.63 | 9,925 | -2.86(-3.47%) |
Dec 30, 2022 | 82.08 | 82.49 | 80.81 | 82.49 | 3,905 | -0.54(-0.66%) |
Dec 29, 2022 | 80.02 | 83.63 | 80.02 | 83.04 | 4,823 | +3.69(+4.66%) |
Dec 28, 2022 | 82.00 | 82.19 | 78.68 | 79.34 | 12,136 | -2.17(-2.66%) |
Dec 27, 2022 | 81.72 | 81.96 | 80.49 | 81.51 | 6,453 | +0.45(+0.55%) |
Dec 23, 2022 | 81.76 | 81.76 | 79.23 | 81.06 | 11,144 | -2.24(-2.69%) |
Dec 22, 2022 | 83.20 | 83.30 | 83.20 | 83.30 | 3,304 | -0.57(-0.68%) |
Dec 21, 2022 | 85.66 | 86.03 | 83.88 | 83.88 | 6,531 | +1.06(+1.28%) |
Dec 20, 2022 | 82.36 | 83.17 | 82.10 | 82.82 | 5,095 | +0.07(+0.08%) |
Dec 19, 2022 | 85.68 | 88.34 | 82.75 | 82.75 | 7,959 | -2.39(-2.80%) |
Dec 16, 2022 | 82.47 | 85.86 | 82.47 | 85.13 | 18,812 | +1.27(+1.51%) |
Dec 15, 2022 | 86.04 | 86.71 | 83.63 | 83.87 | 7,878 | -2.08(-2.42%) |
Dec 14, 2022 | 87.62 | 88.01 | 85.93 | 85.95 | 7,587 | -2.18(-2.47%) |
Dec 13, 2022 | 88.58 | 88.83 | 87.16 | 88.13 | 19,420 | +1.75(+2.03%) |
Dec 12, 2022 | 89.53 | 90.46 | 85.78 | 86.37 | 11,248 | -1.40(-1.59%) |
Dec 09, 2022 | 91.10 | 91.10 | 87.58 | 87.77 | 7,298 | -2.75(-3.04%) |
Dec 08, 2022 | 91.62 | 92.09 | 89.00 | 90.52 | 7,135 | -1.02(-1.11%) |
Dec 07, 2022 | 91.93 | 92.56 | 90.92 | 91.54 | 6,722 | -1.40(-1.50%) |
Dec 06, 2022 | 89.76 | 93.10 | 89.76 | 92.94 | 25,710 | +3.10(+3.45%) |
Dec 05, 2022 | 87.19 | 91.03 | 87.15 | 89.84 | 10,951 | +0.87(+0.98%) |
Dec 02, 2022 | 90.12 | 90.57 | 87.45 | 88.97 | 10,857 | -2.63(-2.88%) |
Dec 01, 2022 | 93.20 | 95.08 | 91.14 | 91.60 | 11,680 | -1.83(-1.96%) |
Nov 30, 2022 | 88.15 | 93.59 | 88.15 | 93.43 | 13,329 | +4.83(+5.45%) |
Nov 29, 2022 | 87.07 | 88.60 | 86.41 | 88.60 | 11,857 | +1.72(+1.98%) |
Nov 28, 2022 | 87.00 | 87.00 | 85.82 | 86.88 | 21,530 | -0.38(-0.43%) |
Nov 25, 2022 | 87.95 | 87.95 | 87.16 | 87.25 | 4,624 | -0.18(-0.20%) |
Nov 23, 2022 | 87.87 | 87.87 | 86.72 | 87.43 | 4,459 | -0.44(-0.50%) |
Nov 22, 2022 | 87.83 | 88.80 | 86.68 | 87.87 | 10,481 | -0.62(-0.71%) |
Nov 21, 2022 | 87.47 | 88.86 | 87.47 | 88.49 | 9,100 | +1.43(+1.64%) |
Nov 18, 2022 | 84.79 | 87.51 | 83.88 | 87.07 | 29,272 | +3.22(+3.84%) |
Nov 17, 2022 | 82.80 | 83.89 | 82.40 | 83.85 | 5,509 | +1.03(+1.24%) |
Nov 16, 2022 | 84.14 | 84.14 | 82.82 | 82.82 | 2,930 | -1.34(-1.59%) |
Nov 15, 2022 | 84.76 | 84.86 | 83.81 | 84.15 | 6,344 | +0.66(+0.79%) |
Nov 14, 2022 | 80.41 | 84.56 | 80.41 | 83.49 | 10,164 | -0.18(-0.21%) |
Nov 11, 2022 | 85.17 | 85.92 | 83.19 | 83.67 | 10,087 | -0.51(-0.60%) |
Nov 10, 2022 | 81.92 | 84.17 | 81.92 | 84.17 | 8,498 | +4.51(+5.66%) |
Nov 09, 2022 | 81.53 | 82.70 | 79.28 | 79.67 | 12,224 | -2.78(-3.38%) |
Nov 08, 2022 | 81.71 | 82.45 | 81.06 | 82.45 | 7,779 | +0.87(+1.07%) |
Nov 07, 2022 | 80.97 | 82.75 | 80.97 | 81.58 | 4,365 | -0.10(-0.12%) |
Nov 04, 2022 | 81.21 | 81.68 | 79.95 | 81.68 | 11,665 | +1.46(+1.81%) |
Nov 03, 2022 | 81.37 | 84.08 | 80.22 | 80.22 | 12,673 | -1.58(-1.94%) |
Nov 02, 2022 | 84.18 | 85.49 | 79.53 | 81.81 | 22,468 | -2.44(-2.89%) |
Nov 01, 2022 | 81.21 | 85.49 | 79.85 | 84.24 | 16,577 | +5.64(+7.17%) |
Oct 31, 2022 | 79.08 | 79.58 | 78.61 | 78.61 | 7,475 | -0.30(-0.38%) |
Oct 28, 2022 | 78.46 | 81.85 | 78.46 | 78.91 | 9,458 | +0.15(+0.19%) |
Oct 27, 2022 | 78.79 | 79.93 | 78.33 | 78.76 | 8,006 | +0.22(+0.28%) |
Oct 26, 2022 | 76.66 | 78.86 | 76.56 | 78.54 | 9,139 | +0.50(+0.63%) |
Oct 25, 2022 | 75.59 | 78.64 | 75.59 | 78.04 | 24,008 | +2.62(+3.48%) |
Oct 24, 2022 | 76.09 | 76.46 | 74.34 | 75.42 | 13,847 | -1.15(-1.50%) |
Oct 21, 2022 | 72.79 | 76.85 | 70.40 | 76.57 | 6,357 | +3.48(+4.76%) |
Oct 20, 2022 | 74.02 | 74.02 | 72.66 | 73.09 | 3,916 | -1.10(-1.48%) |
Oct 19, 2022 | 74.47 | 75.17 | 72.94 | 74.19 | 9,995 | -1.21(-1.60%) |
Oct 18, 2022 | 74.43 | 75.47 | 73.51 | 75.40 | 8,214 | +1.67(+2.27%) |
Oct 17, 2022 | 72.26 | 73.73 | 71.86 | 73.73 | 17,745 | +1.54(+2.13%) |
Oct 14, 2022 | 72.60 | 73.29 | 71.68 | 72.19 | 9,892 | -1.00(-1.37%) |
Oct 13, 2022 | 70.00 | 73.46 | 69.92 | 73.19 | 12,969 | +2.08(+2.92%) |
Oct 12, 2022 | 71.46 | 71.62 | 70.67 | 71.11 | 7,664 | -0.79(-1.10%) |
Oct 11, 2022 | 71.79 | 73.04 | 71.41 | 71.90 | 14,199 | -0.25(-0.34%) |
Oct 10, 2022 | 72.18 | 72.34 | 70.79 | 72.15 | 7,946 | +0.72(+1.01%) |
Oct 07, 2022 | 71.80 | 72.27 | 70.81 | 71.43 | 9,395 | -0.38(-0.52%) |
Oct 06, 2022 | 72.61 | 72.99 | 71.80 | 71.80 | 13,049 | -1.49(-2.03%) |
Oct 05, 2022 | 72.01 | 73.57 | 71.52 | 73.29 | 8,047 | +0.54(+0.75%) |
Oct 04, 2022 | 74.70 | 74.70 | 72.46 | 72.74 | 12,208 | +0.78(+1.09%) |
Oct 03, 2022 | 71.43 | 72.61 | 70.32 | 71.96 | 10,768 | +1.50(+2.12%) |
Sep 30, 2022 | 70.00 | 71.88 | 69.98 | 70.47 | 23,771 | +1.18(+1.70%) |
Sep 29, 2022 | 71.82 | 71.82 | 69.29 | 69.29 | 29,810 | -2.60(-3.61%) |
Sep 28, 2022 | 71.17 | 72.52 | 70.82 | 71.89 | 22,678 | +0.64(+0.90%) |
Sep 27, 2022 | 71.29 | 73.08 | 70.76 | 71.24 | 32,960 | +0.19(+0.26%) |
Sep 26, 2022 | 70.88 | 73.36 | 70.34 | 71.06 | 23,959 | -0.16(-0.22%) |
Sep 23, 2022 | 72.11 | 72.80 | 70.62 | 71.21 | 18,922 | -1.86(-2.54%) |
Sep 22, 2022 | 73.08 | 73.78 | 72.19 | 73.07 | 6,351 | -0.42(-0.58%) |
Sep 21, 2022 | 74.56 | 75.50 | 72.76 | 73.50 | 14,795 | -0.48(-0.65%) |
Sep 20, 2022 | 75.10 | 75.75 | 73.19 | 73.98 | 27,614 | -2.06(-2.71%) |
Sep 19, 2022 | 74.96 | 77.02 | 74.56 | 76.04 | 15,662 | +0.65(+0.86%) |
Sep 16, 2022 | 76.13 | 76.69 | 75.10 | 75.39 | 48,701 | -0.92(-1.20%) |
Sep 15, 2022 | 77.62 | 77.62 | 76.04 | 76.31 | 15,180 | -0.28(-0.36%) |
Sep 14, 2022 | 75.59 | 77.57 | 75.59 | 76.59 | 22,135 | +1.02(+1.35%) |
Sep 13, 2022 | 78.41 | 78.41 | 74.43 | 75.57 | 36,652 | -3.41(-4.31%) |
Sep 12, 2022 | 78.33 | 79.50 | 78.33 | 78.98 | 19,879 | +0.64(+0.82%) |
Sep 09, 2022 | 77.43 | 80.13 | 77.39 | 78.33 | 25,037 | +1.73(+2.26%) |
Sep 08, 2022 | 74.96 | 77.35 | 74.96 | 76.61 | 9,625 | +0.99(+1.31%) |
Sep 07, 2022 | 74.88 | 76.80 | 74.83 | 75.62 | 11,564 | +0.72(+0.96%) |
Sep 06, 2022 | 74.55 | 75.41 | 74.14 | 74.90 | 18,462 | +0.35(+0.46%) |
Sep 02, 2022 | 75.40 | 75.87 | 73.72 | 74.55 | 11,878 | -0.40(-0.54%) |
Sep 01, 2022 | 76.63 | 76.64 | 74.33 | 74.96 | 11,376 | -1.88(-2.44%) |
Aug 31, 2022 | 77.08 | 77.82 | 75.54 | 76.83 | 37,740 | -0.68(-0.88%) |
Aug 30, 2022 | 79.58 | 80.19 | 76.77 | 77.52 | 16,452 | -2.22(-2.79%) |
Aug 29, 2022 | 78.96 | 80.49 | 78.46 | 79.74 | 6,900 | +0.08(+0.10%) |
Aug 26, 2022 | 79.56 | 79.89 | 78.75 | 79.66 | 9,554 | +0.11(+0.14%) |
Aug 25, 2022 | 79.44 | 80.49 | 77.72 | 79.55 | 29,429 | -0.13(-0.16%) |
Aug 24, 2022 | 78.75 | 80.46 | 78.70 | 79.68 | 12,509 | +0.44(+0.56%) |
Aug 23, 2022 | 78.53 | 79.93 | 77.63 | 79.23 | 20,798 | +1.22(+1.57%) |
Aug 22, 2022 | 78.98 | 80.14 | 77.56 | 78.01 | 13,928 | -1.34(-1.69%) |
Aug 19, 2022 | 79.39 | 80.27 | 74.58 | 79.35 | 40,277 | -0.53(-0.67%) |
Aug 18, 2022 | 81.97 | 81.97 | 79.48 | 79.89 | 18,161 | -1.94(-2.37%) |
Aug 17, 2022 | 81.52 | 83.76 | 79.82 | 81.82 | 28,981 | -0.05(-0.06%) |
Aug 16, 2022 | 83.93 | 86.11 | 80.01 | 81.87 | 63,058 | -1.78(-2.13%) |
Aug 15, 2022 | 75.78 | 85.11 | 75.72 | 83.65 | 51,427 | +7.68(+10.11%) |
Aug 12, 2022 | 72.44 | 77.43 | 72.18 | 75.96 | 64,448 | +3.53(+4.87%) |
Aug 11, 2022 | 70.05 | 73.55 | 70.05 | 72.44 | 56,741 | +2.82(+4.06%) |
Aug 10, 2022 | 66.88 | 69.62 | 66.83 | 69.61 | 28,990 | +3.00(+4.51%) |
Aug 09, 2022 | 70.45 | 70.61 | 66.61 | 66.61 | 20,406 | -3.37(-4.81%) |
Aug 08, 2022 | 69.02 | 72.58 | 69.02 | 69.98 | 22,224 | +1.47(+2.15%) |
Aug 05, 2022 | 61.23 | 69.48 | 61.23 | 68.51 | 50,137 | +8.86(+14.85%) |
Aug 04, 2022 | 59.02 | 59.87 | 59.02 | 59.65 | 3,914 | +0.64(+1.09%) |
Aug 03, 2022 | 59.23 | 59.64 | 58.28 | 59.01 | 21,661 | -0.05(-0.08%) |
Aug 02, 2022 | 59.66 | 60.37 | 58.81 | 59.06 | 10,724 | -0.54(-0.91%) |
Aug 01, 2022 | 59.16 | 59.91 | 59.01 | 59.60 | 7,688 | +0.54(+0.92%) |
Jul 29, 2022 | 59.05 | 59.71 | 58.91 | 59.06 | 11,110 | -0.20(-0.33%) |
Jul 28, 2022 | 59.94 | 59.94 | 59.10 | 59.25 | 6,178 | -0.63(-1.06%) |
Jul 27, 2022 | 59.30 | 59.89 | 59.01 | 59.89 | 4,895 | +0.73(+1.24%) |
Jul 26, 2022 | 58.76 | 59.16 | 58.76 | 59.16 | 1,951 | -0.10(-0.17%) |
Jul 25, 2022 | 58.81 | 60.36 | 58.81 | 59.25 | 5,498 | +0.24(+0.40%) |
Jul 22, 2022 | 59.90 | 59.90 | 58.89 | 59.02 | 3,711 | -1.02(-1.69%) |
Jul 21, 2022 | 60.46 | 60.46 | 59.51 | 60.03 | 7,720 | -0.90(-1.47%) |
Jul 20, 2022 | 60.30 | 61.14 | 60.30 | 60.93 | 6,423 | +0.45(+0.75%) |
Jul 19, 2022 | 59.40 | 60.95 | 59.40 | 60.48 | 5,142 | +1.16(+1.95%) |
Jul 18, 2022 | 59.74 | 60.13 | 59.32 | 59.32 | 3,452 | -0.41(-0.69%) |
Jul 15, 2022 | 59.27 | 60.13 | 59.02 | 59.74 | 5,133 | +0.93(+1.58%) |
Jul 14, 2022 | 58.45 | 59.36 | 58.27 | 58.81 | 4,889 | -0.28(-0.47%) |
Jul 13, 2022 | 58.52 | 59.53 | 58.46 | 59.09 | 3,682 | -0.07(-0.12%) |
Jul 12, 2022 | 59.25 | 60.00 | 59.10 | 59.16 | 6,409 | -0.49(-0.83%) |
Jul 11, 2022 | 60.32 | 60.67 | 59.59 | 59.65 | 5,896 | -1.09(-1.79%) |
Jul 08, 2022 | 60.95 | 60.95 | 60.74 | 60.74 | 2,300 | +0.57(+0.95%) |
Jul 07, 2022 | 59.42 | 61.38 | 59.17 | 60.16 | 3,862 | +0.76(+1.28%) |
Jul 06, 2022 | 60.74 | 60.74 | 59.40 | 59.40 | 4,950 | -1.29(-2.13%) |
Jul 05, 2022 | 60.33 | 61.16 | 60.00 | 60.70 | 8,584 | -0.11(-0.18%) |
Jul 01, 2022 | 61.02 | 61.05 | 60.63 | 60.81 | 5,397 | +0.07(+0.11%) |
Jun 30, 2022 | 59.76 | 61.69 | 59.76 | 60.74 | 7,195 | +0.35(+0.57%) |
Jun 29, 2022 | 59.15 | 60.71 | 59.15 | 60.39 | 15,764 | +0.01(+0.02%) |
Jun 28, 2022 | 62.33 | 62.97 | 60.10 | 60.38 | 9,248 | -0.65(-1.06%) |
Jun 27, 2022 | 62.72 | 63.49 | 60.84 | 61.03 | 16,677 | -2.30(-3.64%) |
Jun 24, 2022 | 60.00 | 63.68 | 60.00 | 63.33 | 71,982 | +3.19(+5.30%) |
Jun 23, 2022 | 60.90 | 60.90 | 59.58 | 60.14 | 13,715 | -0.46(-0.76%) |
Jun 22, 2022 | 61.12 | 61.12 | 60.61 | 60.61 | 8,016 | -0.64(-1.04%) |
Jun 21, 2022 | 62.01 | 62.21 | 60.79 | 61.25 | 11,813 | +0.44(+0.73%) |
Jun 17, 2022 | 60.10 | 61.18 | 60.10 | 60.80 | 17,832 | +0.86(+1.43%) |
Jun 16, 2022 | 59.94 | 60.32 | 59.70 | 59.95 | 6,866 | -1.16(-1.90%) |
Jun 15, 2022 | 60.67 | 62.33 | 60.23 | 61.11 | 12,063 | +0.37(+0.62%) |
Jun 14, 2022 | 61.69 | 61.69 | 60.45 | 60.73 | 7,771 | -0.59(-0.96%) |
Jun 13, 2022 | 62.01 | 62.70 | 61.20 | 61.33 | 19,329 | -1.50(-2.38%) |
Jun 10, 2022 | 63.36 | 63.39 | 62.60 | 62.82 | 7,290 | -1.15(-1.80%) |
Jun 09, 2022 | 63.97 | 64.54 | 63.25 | 63.97 | 13,683 | +0.03(+0.05%) |
Jun 08, 2022 | 63.96 | 64.43 | 63.68 | 63.94 | 12,541 | -0.01(-0.02%) |
Jun 07, 2022 | 62.60 | 64.51 | 61.67 | 63.95 | 22,507 | +1.35(+2.15%) |
Jun 06, 2022 | 62.40 | 63.41 | 62.10 | 62.61 | 23,761 | +0.89(+1.44%) |
Jun 03, 2022 | 63.00 | 63.00 | 61.33 | 61.72 | 26,138 | -1.54(-2.43%) |
Jun 02, 2022 | 61.89 | 64.85 | 61.89 | 63.25 | 25,794 | +1.09(+1.76%) |
Jun 01, 2022 | 61.01 | 62.83 | 61.01 | 62.16 | 15,098 | +1.14(+1.87%) |
May 31, 2022 | 61.15 | 62.07 | 60.69 | 61.02 | 11,716 | -0.68(-1.10%) |
May 27, 2022 | 61.14 | 62.83 | 61.00 | 61.70 | 44,307 | +1.07(+1.77%) |
May 26, 2022 | 59.42 | 61.05 | 59.06 | 60.63 | 37,642 | +1.55(+2.62%) |
May 25, 2022 | 59.06 | 60.29 | 58.88 | 59.08 | 25,859 | -0.55(-0.92%) |
May 24, 2022 | 59.67 | 60.53 | 58.79 | 59.63 | 18,442 | -0.41(-0.69%) |
May 23, 2022 | 59.75 | 61.07 | 59.55 | 60.05 | 27,447 | +0.68(+1.14%) |
May 20, 2022 | 59.94 | 59.94 | 58.66 | 59.37 | 18,765 | +0.19(+0.32%) |
May 19, 2022 | 58.37 | 60.19 | 58.28 | 59.18 | 15,172 | +0.94(+1.61%) |
May 18, 2022 | 59.87 | 59.87 | 58.16 | 58.24 | 12,884 | -1.18(-1.99%) |
May 17, 2022 | 59.03 | 60.08 | 58.64 | 59.43 | 16,189 | +1.07(+1.84%) |
May 16, 2022 | 59.07 | 59.07 | 58.17 | 58.35 | 9,954 | -0.32(-0.55%) |
May 13, 2022 | 58.08 | 59.82 | 57.49 | 58.68 | 26,087 | +1.19(+2.07%) |
May 12, 2022 | 60.04 | 60.68 | 56.81 | 57.49 | 20,285 | -2.56(-4.26%) |
May 11, 2022 | 61.36 | 62.56 | 59.73 | 60.05 | 9,125 | -0.94(-1.53%) |
May 10, 2022 | 61.07 | 62.46 | 60.86 | 60.98 | 9,902 | +0.72(+1.19%) |
May 09, 2022 | 59.44 | 60.56 | 59.22 | 60.26 | 8,585 | +0.80(+1.34%) |
May 06, 2022 | 61.00 | 62.97 | 59.34 | 59.47 | 12,745 | -1.81(-2.96%) |
May 05, 2022 | 62.52 | 62.92 | 60.51 | 61.28 | 8,698 | -1.36(-2.17%) |
May 04, 2022 | 61.52 | 62.73 | 60.53 | 62.63 | 14,698 | +1.39(+2.27%) |
May 03, 2022 | 59.76 | 61.49 | 59.47 | 61.25 | 15,241 | +1.88(+3.17%) |
May 02, 2022 | 59.02 | 60.10 | 58.04 | 59.37 | 14,374 | +0.80(+1.36%) |
Apr 29, 2022 | 59.54 | 60.03 | 58.28 | 58.57 | 10,979 | -0.51(-0.87%) |
Apr 28, 2022 | 59.77 | 59.77 | 58.27 | 59.08 | 13,235 | +0.27(+0.45%) |
Apr 27, 2022 | 59.45 | 59.65 | 58.64 | 58.82 | 14,341 | -0.36(-0.62%) |
Apr 26, 2022 | 60.53 | 60.53 | 58.95 | 59.18 | 10,261 | -1.13(-1.88%) |
Apr 25, 2022 | 59.16 | 60.49 | 58.57 | 60.31 | 13,392 | +0.46(+0.77%) |
Apr 22, 2022 | 61.57 | 61.57 | 59.50 | 59.85 | 7,498 | -1.72(-2.80%) |
Apr 21, 2022 | 62.43 | 62.51 | 61.28 | 61.57 | 10,261 | -0.86(-1.37%) |
Apr 20, 2022 | 62.31 | 62.52 | 61.95 | 62.43 | 3,519 | +0.86(+1.39%) |
Apr 19, 2022 | 60.30 | 61.91 | 60.30 | 61.57 | 27,048 | +1.28(+2.12%) |
Apr 18, 2022 | 60.70 | 61.82 | 60.29 | 60.29 | 13,133 | -0.22(-0.36%) |
Apr 14, 2022 | 60.39 | 60.91 | 60.20 | 60.51 | 4,719 | -0.03(-0.05%) |
Apr 13, 2022 | 59.56 | 60.64 | 59.56 | 60.54 | 4,195 | +1.28(+2.16%) |
Apr 12, 2022 | 59.28 | 59.93 | 59.26 | 59.26 | 8,145 | -0.02(-0.03%) |
Apr 11, 2022 | 60.97 | 61.03 | 59.21 | 59.28 | 11,907 | -1.36(-2.24%) |
Apr 08, 2022 | 62.34 | 62.34 | 60.64 | 60.64 | 5,510 | -1.12(-1.82%) |
Apr 07, 2022 | 62.15 | 62.30 | 61.04 | 61.76 | 6,490 | -0.42(-0.68%) |
Apr 06, 2022 | 61.46 | 62.92 | 61.46 | 62.18 | 15,509 | -0.85(-1.35%) |
Apr 05, 2022 | 61.97 | 63.53 | 61.16 | 63.04 | 21,878 | +0.32(+0.52%) |
Apr 04, 2022 | 63.77 | 63.77 | 61.40 | 62.71 | 21,172 | -0.66(-1.04%) |
Apr 01, 2022 | 61.95 | 63.57 | 61.61 | 63.37 | 15,782 | +1.14(+1.83%) |
Mar 31, 2022 | 61.48 | 63.42 | 61.48 | 62.23 | 17,431 | +1.08(+1.77%) |
Mar 30, 2022 | 63.15 | 63.54 | 61.00 | 61.15 | 6,387 | -1.80(-2.85%) |
Mar 29, 2022 | 59.71 | 63.78 | 59.31 | 62.95 | 22,316 | +2.30(+3.79%) |
Mar 28, 2022 | 61.77 | 61.77 | 59.41 | 60.65 | 12,478 | -1.08(-1.75%) |
Mar 25, 2022 | 63.95 | 63.95 | 61.73 | 61.73 | 15,051 | -2.19(-3.42%) |
Mar 24, 2022 | 60.89 | 64.27 | 60.89 | 63.92 | 33,375 | +2.74(+4.47%) |
Mar 23, 2022 | 58.98 | 61.82 | 58.71 | 61.18 | 66,172 | +2.80(+4.79%) |
Mar 22, 2022 | 59.35 | 59.62 | 58.08 | 58.38 | 21,543 | -0.25(-0.42%) |
Mar 21, 2022 | 59.51 | 60.37 | 58.62 | 58.63 | 20,121 | -0.15(-0.25%) |
Mar 18, 2022 | 59.13 | 59.72 | 58.64 | 58.78 | 34,435 | +0.01(+0.02%) |
Mar 17, 2022 | 59.44 | 60.99 | 58.77 | 58.77 | 23,456 | +0.27(+0.47%) |
Mar 16, 2022 | 60.71 | 61.49 | 58.49 | 58.49 | 23,059 | -1.41(-2.36%) |
Mar 15, 2022 | 58.87 | 60.52 | 57.89 | 59.91 | 10,980 | +1.63(+2.80%) |
Mar 14, 2022 | 59.54 | 59.54 | 57.80 | 58.28 | 7,440 | -0.09(-0.15%) |
Mar 11, 2022 | 61.44 | 61.44 | 58.36 | 58.36 | 8,199 | -1.39(-2.33%) |
Mar 10, 2022 | 61.15 | 61.19 | 59.35 | 59.76 | 6,675 | -2.79(-4.46%) |
Mar 09, 2022 | 61.18 | 62.92 | 60.88 | 62.55 | 14,288 | +1.62(+2.66%) |
Mar 08, 2022 | 59.97 | 63.11 | 59.97 | 60.93 | 14,001 | +0.88(+1.47%) |
Mar 07, 2022 | 58.06 | 61.66 | 58.06 | 60.04 | 15,492 | +2.14(+3.69%) |
Mar 04, 2022 | 56.03 | 58.51 | 55.65 | 57.90 | 15,394 | +2.83(+5.13%) |
Mar 03, 2022 | 55.01 | 55.84 | 55.00 | 55.08 | 9,914 | +0.06(+0.11%) |
Mar 02, 2022 | 55.14 | 55.93 | 54.74 | 55.02 | 7,678 | +0.78(+1.45%) |