Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 90.10 | 90.42 | 89.63 | 90.40 | 902,068 | +0.89(+1.00%) |
Mar 30, 2023 | 89.55 | 90.19 | 88.84 | 89.51 | 688,703 | +1.40(+1.59%) |
Mar 29, 2023 | 87.35 | 88.27 | 87.00 | 88.11 | 870,751 | +0.81(+0.93%) |
Mar 28, 2023 | 87.13 | 87.46 | 86.60 | 87.29 | 1,023,180 | +0.91(+1.05%) |
Mar 27, 2023 | 87.19 | 87.55 | 85.37 | 86.38 | 766,509 | -0.03(-0.03%) |
Mar 24, 2023 | 84.70 | 86.57 | 84.22 | 86.41 | 903,271 | +1.21(+1.42%) |
Mar 23, 2023 | 85.83 | 86.34 | 84.36 | 85.20 | 984,486 | +0.07(+0.08%) |
Mar 22, 2023 | 86.18 | 87.26 | 85.08 | 85.13 | 1,080,814 | -1.45(-1.68%) |
Mar 21, 2023 | 85.89 | 87.20 | 85.81 | 86.59 | 1,198,978 | +2.66(+3.17%) |
Mar 20, 2023 | 84.68 | 85.60 | 83.63 | 83.92 | 1,409,237 | -0.69(-0.81%) |
Mar 17, 2023 | 85.65 | 85.75 | 83.34 | 84.61 | 12,867,237 | -2.43(-2.79%) |
Mar 16, 2023 | 84.25 | 87.15 | 84.16 | 87.04 | 1,597,243 | +1.62(+1.89%) |
Mar 15, 2023 | 84.79 | 85.54 | 83.48 | 85.42 | 1,826,257 | -3.66(-4.11%) |
Mar 14, 2023 | 88.87 | 90.23 | 88.22 | 89.08 | 1,748,398 | +2.35(+2.71%) |
Mar 13, 2023 | 85.77 | 87.47 | 84.58 | 86.73 | 1,823,647 | -2.05(-2.31%) |
Mar 10, 2023 | 90.93 | 91.06 | 87.69 | 88.78 | 1,365,201 | -1.80(-1.99%) |
Mar 09, 2023 | 92.16 | 93.15 | 90.43 | 90.59 | 1,138,202 | -1.68(-1.83%) |
Mar 08, 2023 | 91.50 | 92.59 | 91.15 | 92.27 | 1,092,063 | +1.14(+1.25%) |
Mar 07, 2023 | 92.30 | 92.91 | 90.58 | 91.13 | 2,089,372 | -1.33(-1.43%) |
Mar 06, 2023 | 92.79 | 94.24 | 92.32 | 92.45 | 3,562,165 | +1.02(+1.11%) |
Mar 03, 2023 | 90.45 | 91.49 | 89.68 | 91.44 | 907,441 | +1.76(+1.96%) |
Mar 02, 2023 | 88.86 | 89.68 | 88.21 | 89.68 | 771,939 | -0.77(-0.85%) |
Mar 01, 2023 | 89.76 | 90.92 | 89.50 | 90.44 | 1,032,757 | +1.41(+1.59%) |
Feb 28, 2023 | 89.39 | 89.85 | 88.87 | 89.03 | 1,181,611 | -0.56(-0.62%) |
Feb 27, 2023 | 89.32 | 90.54 | 89.31 | 89.59 | 1,423,893 | +1.72(+1.96%) |
Feb 24, 2023 | 86.46 | 88.12 | 86.28 | 87.87 | 2,260,215 | -0.12(-0.13%) |
Feb 23, 2023 | 87.30 | 88.35 | 86.77 | 87.98 | 1,128,171 | +1.02(+1.17%) |
Feb 22, 2023 | 86.65 | 87.48 | 86.20 | 86.96 | 1,492,289 | +0.21(+0.24%) |
Feb 21, 2023 | 88.15 | 88.73 | 86.55 | 86.75 | 1,509,636 | -0.20(-0.23%) |
Feb 17, 2023 | 85.79 | 87.42 | 85.18 | 86.95 | 823,593 | +1.11(+1.29%) |
Feb 16, 2023 | 85.47 | 87.11 | 85.10 | 85.85 | 814,756 | -0.57(-0.66%) |
Feb 15, 2023 | 85.83 | 86.75 | 85.70 | 86.42 | 582,334 | -0.62(-0.72%) |
Feb 14, 2023 | 85.49 | 87.35 | 85.23 | 87.04 | 793,050 | +0.24(+0.28%) |
Feb 13, 2023 | 85.86 | 86.98 | 85.74 | 86.80 | 741,112 | +0.88(+1.03%) |
Feb 10, 2023 | 86.48 | 86.50 | 85.56 | 85.92 | 602,464 | -2.17(-2.47%) |
Feb 09, 2023 | 89.18 | 89.70 | 88.07 | 88.09 | 1,172,589 | +0.53(+0.60%) |
Feb 08, 2023 | 87.29 | 87.85 | 86.96 | 87.56 | 938,495 | -0.68(-0.77%) |
Feb 07, 2023 | 86.92 | 88.54 | 85.88 | 88.24 | 1,218,270 | +1.18(+1.36%) |
Feb 06, 2023 | 85.92 | 87.09 | 85.19 | 87.06 | 1,233,380 | +0.25(+0.29%) |
Feb 03, 2023 | 85.68 | 87.63 | 85.49 | 86.81 | 1,063,467 | -1.57(-1.77%) |
Feb 02, 2023 | 88.01 | 89.82 | 86.81 | 88.38 | 1,369,485 | +0.32(+0.36%) |
Feb 01, 2023 | 87.75 | 88.68 | 86.69 | 88.06 | 811,588 | -0.53(-0.60%) |
Jan 31, 2023 | 86.60 | 88.59 | 86.42 | 88.59 | 1,346,584 | +1.07(+1.22%) |
Jan 30, 2023 | 87.92 | 88.26 | 86.67 | 87.52 | 1,204,440 | -1.70(-1.91%) |
Jan 27, 2023 | 86.96 | 90.19 | 86.91 | 89.22 | 2,162,875 | +7.55(+9.24%) |
Jan 26, 2023 | 81.00 | 81.68 | 79.62 | 81.67 | 919,744 | +1.31(+1.63%) |
Jan 25, 2023 | 79.49 | 80.46 | 79.12 | 80.37 | 796,387 | -0.04(-0.05%) |
Jan 24, 2023 | 79.64 | 81.15 | 79.23 | 80.40 | 833,459 | -1.19(-1.46%) |
Jan 23, 2023 | 79.96 | 82.10 | 79.82 | 81.60 | 796,010 | +2.89(+3.68%) |
Jan 20, 2023 | 77.76 | 78.77 | 77.48 | 78.70 | 604,982 | +1.58(+2.04%) |
Jan 19, 2023 | 77.53 | 77.83 | 76.54 | 77.13 | 668,433 | -0.89(-1.15%) |
Jan 18, 2023 | 79.45 | 80.22 | 77.95 | 78.02 | 709,071 | -0.01(-0.01%) |
Jan 17, 2023 | 78.09 | 79.15 | 77.82 | 78.03 | 810,714 | +0.77(+1.00%) |
Jan 13, 2023 | 76.08 | 77.27 | 75.66 | 77.26 | 749,556 | +0.25(+0.32%) |
Jan 12, 2023 | 76.64 | 77.45 | 75.72 | 77.01 | 923,021 | -0.22(-0.29%) |
Jan 11, 2023 | 76.00 | 77.23 | 75.74 | 77.23 | 752,444 | +1.43(+1.89%) |
Jan 10, 2023 | 75.62 | 75.95 | 75.01 | 75.80 | 604,010 | +0.12(+0.15%) |
Jan 09, 2023 | 76.39 | 77.03 | 75.65 | 75.68 | 735,303 | +0.20(+0.27%) |
Jan 06, 2023 | 74.78 | 76.21 | 74.44 | 75.48 | 649,906 | +0.89(+1.20%) |
Jan 05, 2023 | 74.03 | 75.50 | 73.72 | 74.59 | 589,023 | -0.21(-0.28%) |
Jan 04, 2023 | 74.91 | 75.86 | 74.42 | 74.80 | 1,050,047 | +0.22(+0.30%) |
Jan 03, 2023 | 75.26 | 75.86 | 73.99 | 74.58 | 788,506 | +0.93(+1.27%) |
Dec 30, 2022 | 74.00 | 74.15 | 73.13 | 73.64 | 341,958 | -0.94(-1.26%) |
Dec 29, 2022 | 73.71 | 74.76 | 73.71 | 74.59 | 366,538 | +2.36(+3.26%) |
Dec 28, 2022 | 73.17 | 73.65 | 72.19 | 72.23 | 455,679 | -0.41(-0.57%) |
Dec 27, 2022 | 72.37 | 72.93 | 71.99 | 72.64 | 465,635 | +0.93(+1.30%) |
Dec 23, 2022 | 71.27 | 71.74 | 71.06 | 71.71 | 635,909 | +0.06(+0.08%) |
Dec 22, 2022 | 73.06 | 73.33 | 70.83 | 71.65 | 776,372 | -1.97(-2.68%) |
Dec 21, 2022 | 73.54 | 74.19 | 72.63 | 73.63 | 704,945 | +0.26(+0.35%) |
Dec 20, 2022 | 72.38 | 73.47 | 72.29 | 73.37 | 544,731 | +0.57(+0.78%) |
Dec 19, 2022 | 73.30 | 73.63 | 72.12 | 72.80 | 557,472 | -0.39(-0.54%) |
Dec 16, 2022 | 74.61 | 74.81 | 72.92 | 73.19 | 842,588 | -2.35(-3.11%) |
Dec 15, 2022 | 76.43 | 76.44 | 75.05 | 75.54 | 586,450 | -1.79(-2.31%) |
Dec 14, 2022 | 77.52 | 78.55 | 77.04 | 77.33 | 647,958 | -0.83(-1.06%) |
Dec 13, 2022 | 79.69 | 80.09 | 76.96 | 78.15 | 886,930 | -0.28(-0.36%) |
Dec 12, 2022 | 76.56 | 78.46 | 76.10 | 78.43 | 920,759 | +1.65(+2.15%) |
Dec 09, 2022 | 77.62 | 77.74 | 76.38 | 76.78 | 889,634 | -1.43(-1.83%) |
Dec 08, 2022 | 78.41 | 78.65 | 77.29 | 78.21 | 606,780 | -0.06(-0.07%) |
Dec 07, 2022 | 78.92 | 79.56 | 78.01 | 78.27 | 749,398 | -2.52(-3.12%) |
Dec 06, 2022 | 80.77 | 81.16 | 79.71 | 80.79 | 592,502 | +0.05(+0.06%) |
Dec 05, 2022 | 81.57 | 81.75 | 80.60 | 80.74 | 448,906 | -1.87(-2.26%) |
Dec 02, 2022 | 82.99 | 83.56 | 81.76 | 82.61 | 919,676 | -0.94(-1.13%) |
Dec 01, 2022 | 85.15 | 85.58 | 83.40 | 83.55 | 689,014 | -1.46(-1.72%) |
Nov 30, 2022 | 83.68 | 85.11 | 82.62 | 85.01 | 643,848 | +2.13(+2.58%) |
Nov 29, 2022 | 83.71 | 84.11 | 82.85 | 82.88 | 584,578 | -0.25(-0.30%) |
Nov 28, 2022 | 83.32 | 83.75 | 82.49 | 83.13 | 817,136 | -1.29(-1.53%) |
Nov 25, 2022 | 83.97 | 84.81 | 83.68 | 84.42 | 165,594 | +0.39(+0.47%) |
Nov 23, 2022 | 84.16 | 84.73 | 83.48 | 84.02 | 421,865 | -0.42(-0.50%) |
Nov 22, 2022 | 83.35 | 84.46 | 83.11 | 84.44 | 670,226 | +1.35(+1.62%) |
Nov 21, 2022 | 82.75 | 83.62 | 82.52 | 83.10 | 612,657 | -0.73(-0.87%) |
Nov 18, 2022 | 83.12 | 84.00 | 82.68 | 83.83 | 619,930 | +2.02(+2.47%) |
Nov 17, 2022 | 80.73 | 81.92 | 80.18 | 81.81 | 533,507 | -0.45(-0.55%) |
Nov 16, 2022 | 82.92 | 83.33 | 81.89 | 82.25 | 630,825 | -1.94(-2.30%) |
Nov 15, 2022 | 84.67 | 85.79 | 83.38 | 84.19 | 639,725 | +0.94(+1.14%) |
Nov 14, 2022 | 82.84 | 84.91 | 82.62 | 83.25 | 977,397 | -1.29(-1.52%) |
Nov 11, 2022 | 84.26 | 85.14 | 83.20 | 84.53 | 1,398,118 | +0.44(+0.52%) |
Nov 10, 2022 | 82.30 | 84.31 | 82.17 | 84.10 | 1,034,136 | +6.03(+7.73%) |
Nov 09, 2022 | 79.71 | 80.17 | 77.87 | 78.06 | 664,478 | -2.62(-3.25%) |
Nov 08, 2022 | 80.55 | 81.95 | 79.82 | 80.69 | 649,379 | +0.44(+0.55%) |
Nov 07, 2022 | 80.97 | 81.07 | 79.40 | 80.25 | 412,523 | -0.23(-0.28%) |
Nov 04, 2022 | 77.90 | 80.81 | 76.45 | 80.48 | 831,804 | +4.82(+6.37%) |
Nov 03, 2022 | 73.18 | 75.89 | 73.05 | 75.66 | 752,644 | +0.14(+0.19%) |
Nov 02, 2022 | 76.59 | 77.73 | 75.46 | 75.52 | 520,064 | -1.77(-2.28%) |
Nov 01, 2022 | 78.23 | 78.33 | 76.99 | 77.28 | 398,845 | +0.59(+0.77%) |
Oct 31, 2022 | 76.11 | 77.20 | 75.91 | 76.69 | 649,152 | -0.09(-0.11%) |
Oct 28, 2022 | 75.18 | 76.84 | 75.18 | 76.78 | 572,577 | +0.40(+0.52%) |
Oct 27, 2022 | 76.51 | 77.40 | 75.62 | 76.37 | 858,322 | +0.57(+0.76%) |
Oct 26, 2022 | 76.15 | 77.72 | 75.78 | 75.80 | 767,484 | -0.46(-0.60%) |
Oct 25, 2022 | 75.26 | 76.48 | 75.20 | 76.26 | 944,157 | +0.68(+0.90%) |
Oct 24, 2022 | 74.30 | 75.81 | 73.57 | 75.58 | 1,346,059 | +2.39(+3.26%) |
Oct 21, 2022 | 73.33 | 73.46 | 69.96 | 73.20 | 1,370,949 | +2.88(+4.10%) |
Oct 20, 2022 | 72.06 | 72.84 | 69.70 | 70.31 | 1,057,470 | -1.61(-2.24%) |
Oct 19, 2022 | 71.59 | 72.15 | 70.87 | 71.93 | 625,555 | +0.04(+0.05%) |
Oct 18, 2022 | 72.45 | 72.62 | 71.33 | 71.89 | 1,054,489 | +1.43(+2.03%) |
Oct 17, 2022 | 70.16 | 70.86 | 69.69 | 70.46 | 770,037 | +2.40(+3.52%) |
Oct 14, 2022 | 69.52 | 69.89 | 68.04 | 68.06 | 619,771 | -0.86(-1.25%) |
Oct 13, 2022 | 65.99 | 69.49 | 65.41 | 68.92 | 741,675 | +1.25(+1.85%) |
Oct 12, 2022 | 67.90 | 68.28 | 67.38 | 67.67 | 649,087 | -0.76(-1.12%) |
Oct 11, 2022 | 67.33 | 69.32 | 67.14 | 68.43 | 594,366 | +0.03(+0.04%) |
Oct 10, 2022 | 69.52 | 69.52 | 67.85 | 68.40 | 554,076 | -1.18(-1.70%) |
Oct 07, 2022 | 70.16 | 70.24 | 68.90 | 69.59 | 686,205 | -1.21(-1.71%) |
Oct 06, 2022 | 70.16 | 71.43 | 69.88 | 70.80 | 824,730 | +0.54(+0.77%) |
Oct 05, 2022 | 67.98 | 70.45 | 67.82 | 70.26 | 1,139,403 | -0.83(-1.17%) |
Oct 04, 2022 | 69.24 | 71.11 | 69.24 | 71.09 | 1,032,989 | +3.80(+5.65%) |
Oct 03, 2022 | 64.94 | 67.43 | 64.37 | 67.29 | 943,705 | +3.69(+5.81%) |
Sep 30, 2022 | 63.95 | 65.39 | 63.54 | 63.59 | 707,245 | -0.50(-0.77%) |
Sep 29, 2022 | 65.02 | 65.15 | 63.31 | 64.09 | 720,734 | -3.01(-4.48%) |
Sep 28, 2022 | 65.48 | 67.58 | 65.35 | 67.10 | 810,684 | +1.51(+2.30%) |
Sep 27, 2022 | 66.40 | 66.77 | 64.52 | 65.59 | 858,475 | +0.42(+0.64%) |
Sep 26, 2022 | 63.89 | 65.70 | 63.80 | 65.17 | 884,773 | +1.57(+2.46%) |
Sep 23, 2022 | 63.78 | 64.22 | 62.74 | 63.60 | 1,169,525 | -3.21(-4.80%) |
Sep 22, 2022 | 68.14 | 68.34 | 66.50 | 66.81 | 754,889 | -1.28(-1.88%) |
Sep 21, 2022 | 67.74 | 70.22 | 67.74 | 68.09 | 1,194,279 | -1.74(-2.49%) |
Sep 20, 2022 | 70.84 | 70.84 | 69.65 | 69.83 | 596,662 | -2.27(-3.15%) |
Sep 19, 2022 | 69.33 | 72.22 | 69.27 | 72.10 | 605,725 | +1.69(+2.40%) |
Sep 16, 2022 | 69.40 | 70.63 | 69.18 | 70.41 | 696,091 | -0.20(-0.28%) |
Sep 15, 2022 | 70.36 | 72.83 | 70.21 | 70.61 | 704,584 | -0.95(-1.33%) |
Sep 14, 2022 | 71.66 | 71.90 | 70.23 | 71.56 | 575,516 | +0.08(+0.11%) |
Sep 13, 2022 | 72.23 | 73.40 | 71.33 | 71.49 | 684,325 | -3.38(-4.51%) |
Sep 12, 2022 | 73.84 | 74.97 | 73.73 | 74.87 | 560,760 | +2.65(+3.67%) |
Sep 09, 2022 | 71.53 | 72.45 | 71.30 | 72.21 | 360,656 | +1.28(+1.80%) |
Sep 08, 2022 | 69.38 | 70.98 | 68.78 | 70.93 | 773,311 | -1.11(-1.54%) |
Sep 07, 2022 | 70.06 | 72.36 | 69.89 | 72.04 | 992,101 | +2.18(+3.11%) |
Sep 06, 2022 | 70.73 | 70.93 | 69.37 | 69.86 | 555,563 | -1.67(-2.33%) |
Sep 02, 2022 | 73.78 | 74.15 | 71.10 | 71.54 | 576,450 | -1.14(-1.56%) |
Sep 01, 2022 | 71.64 | 72.72 | 70.83 | 72.67 | 704,688 | -0.95(-1.29%) |
Aug 31, 2022 | 74.63 | 74.71 | 73.55 | 73.62 | 544,932 | -0.82(-1.11%) |
Aug 30, 2022 | 75.21 | 75.40 | 73.67 | 74.44 | 503,281 | +0.07(+0.09%) |
Aug 29, 2022 | 73.62 | 75.37 | 73.48 | 74.37 | 406,956 | +0.29(+0.40%) |
Aug 26, 2022 | 77.30 | 77.46 | 73.75 | 74.08 | 733,993 | -3.21(-4.15%) |
Aug 25, 2022 | 75.60 | 77.29 | 75.47 | 77.29 | 417,449 | +1.73(+2.29%) |
Aug 24, 2022 | 75.04 | 76.16 | 74.84 | 75.56 | 447,456 | +0.47(+0.63%) |
Aug 23, 2022 | 73.35 | 75.59 | 73.30 | 75.08 | 727,009 | +2.56(+3.52%) |
Aug 22, 2022 | 74.81 | 75.16 | 72.28 | 72.53 | 855,381 | -5.06(-6.53%) |
Aug 19, 2022 | 78.19 | 78.35 | 77.14 | 77.59 | 406,480 | -2.28(-2.86%) |
Aug 18, 2022 | 77.80 | 80.22 | 77.54 | 79.87 | 510,516 | +2.10(+2.70%) |
Aug 17, 2022 | 78.87 | 79.01 | 77.12 | 77.77 | 449,855 | -3.12(-3.86%) |
Aug 16, 2022 | 79.40 | 81.14 | 79.40 | 80.89 | 543,328 | +1.31(+1.64%) |
Aug 15, 2022 | 78.49 | 79.92 | 78.49 | 79.59 | 438,530 | -1.08(-1.34%) |
Aug 12, 2022 | 80.36 | 80.81 | 79.35 | 80.67 | 448,589 | +0.85(+1.07%) |
Aug 11, 2022 | 79.64 | 80.23 | 78.97 | 79.82 | 371,170 | +1.07(+1.36%) |
Aug 10, 2022 | 78.05 | 79.02 | 77.77 | 78.75 | 428,633 | +3.03(+4.00%) |
Aug 09, 2022 | 76.45 | 76.45 | 75.11 | 75.72 | 389,239 | -1.21(-1.57%) |
Aug 08, 2022 | 75.95 | 77.29 | 75.93 | 76.93 | 768,263 | +2.51(+3.37%) |
Aug 05, 2022 | 75.66 | 76.11 | 74.12 | 74.42 | 970,212 | -2.34(-3.05%) |
Aug 04, 2022 | 79.52 | 79.53 | 76.63 | 76.76 | 1,129,226 | -3.74(-4.64%) |
Aug 03, 2022 | 79.68 | 81.07 | 79.55 | 80.50 | 518,238 | +1.23(+1.55%) |
Aug 02, 2022 | 80.09 | 80.36 | 79.22 | 79.27 | 730,395 | -1.35(-1.68%) |
Aug 01, 2022 | 80.44 | 81.73 | 80.16 | 80.62 | 675,303 | -0.77(-0.94%) |
Jul 29, 2022 | 80.96 | 81.58 | 80.78 | 81.39 | 709,986 | -0.44(-0.54%) |
Jul 28, 2022 | 80.56 | 81.88 | 79.65 | 81.83 | 549,481 | +1.50(+1.86%) |
Jul 27, 2022 | 78.53 | 80.57 | 78.06 | 80.34 | 597,030 | +2.35(+3.01%) |
Jul 26, 2022 | 76.79 | 78.18 | 76.79 | 77.99 | 986,719 | -1.02(-1.29%) |
Jul 25, 2022 | 78.76 | 79.31 | 78.10 | 79.01 | 1,141,182 | +1.36(+1.75%) |
Jul 22, 2022 | 79.83 | 79.83 | 76.59 | 77.65 | 1,160,456 | +0.59(+0.76%) |
Jul 21, 2022 | 74.89 | 77.47 | 74.75 | 77.06 | 924,981 | +1.33(+1.76%) |
Jul 20, 2022 | 75.51 | 76.17 | 74.84 | 75.73 | 551,229 | +0.14(+0.19%) |
Jul 19, 2022 | 74.28 | 75.73 | 74.10 | 75.59 | 873,173 | +4.01(+5.61%) |
Jul 18, 2022 | 73.02 | 73.35 | 71.15 | 71.57 | 847,342 | +1.12(+1.58%) |
Jul 15, 2022 | 69.91 | 70.95 | 68.84 | 70.46 | 408,208 | +1.99(+2.90%) |
Jul 14, 2022 | 67.81 | 68.62 | 66.94 | 68.47 | 443,939 | -1.26(-1.81%) |
Jul 13, 2022 | 69.98 | 70.78 | 69.49 | 69.73 | 487,071 | -1.99(-2.77%) |
Jul 12, 2022 | 69.99 | 72.80 | 69.99 | 71.72 | 667,526 | +1.84(+2.63%) |
Jul 11, 2022 | 71.56 | 71.68 | 69.57 | 69.88 | 412,444 | -2.07(-2.88%) |
Jul 08, 2022 | 72.10 | 72.95 | 71.42 | 71.95 | 755,345 | +0.29(+0.41%) |
Jul 07, 2022 | 69.45 | 71.78 | 69.45 | 71.66 | 711,396 | +4.40(+6.54%) |
Jul 06, 2022 | 67.90 | 68.26 | 66.43 | 67.26 | 662,216 | -0.28(-0.42%) |
Jul 05, 2022 | 65.72 | 67.65 | 65.09 | 67.54 | 591,857 | -1.25(-1.82%) |
Jul 01, 2022 | 67.53 | 69.64 | 67.47 | 68.79 | 517,082 | +1.06(+1.56%) |
Jun 30, 2022 | 67.60 | 68.78 | 66.03 | 67.73 | 802,713 | -2.62(-3.73%) |
Jun 29, 2022 | 72.33 | 72.33 | 70.10 | 70.35 | 834,594 | -2.41(-3.32%) |
Jun 28, 2022 | 72.77 | 74.26 | 72.20 | 72.77 | 827,124 | +0.03(+0.04%) |
Jun 27, 2022 | 71.91 | 73.23 | 71.37 | 72.74 | 559,363 | -0.10(-0.14%) |
Jun 24, 2022 | 71.06 | 72.94 | 70.90 | 72.84 | 660,672 | +2.47(+3.51%) |
Jun 23, 2022 | 69.90 | 70.58 | 68.52 | 70.37 | 910,534 | -0.52(-0.73%) |
Jun 22, 2022 | 70.47 | 72.33 | 70.24 | 70.89 | 583,329 | -0.48(-0.68%) |
Jun 21, 2022 | 70.26 | 71.66 | 68.71 | 71.37 | 1,254,845 | +6.03(+9.23%) |
Jun 17, 2022 | 64.91 | 66.05 | 64.15 | 65.35 | 1,341,766 | +2.04(+3.23%) |
Jun 16, 2022 | 66.07 | 66.20 | 62.70 | 63.30 | 773,908 | -5.08(-7.43%) |
Jun 15, 2022 | 67.70 | 69.00 | 67.26 | 68.38 | 851,494 | +1.74(+2.61%) |
Jun 14, 2022 | 67.83 | 67.91 | 66.32 | 66.64 | 525,445 | -0.74(-1.10%) |
Jun 13, 2022 | 68.92 | 69.47 | 67.03 | 67.38 | 669,365 | -4.30(-5.99%) |
Jun 10, 2022 | 72.70 | 73.12 | 71.50 | 71.68 | 527,326 | -2.79(-3.75%) |
Jun 09, 2022 | 74.97 | 75.74 | 74.38 | 74.47 | 601,504 | -1.73(-2.27%) |
Jun 08, 2022 | 76.46 | 77.21 | 75.94 | 76.20 | 391,169 | -0.37(-0.48%) |
Jun 07, 2022 | 75.94 | 76.94 | 75.70 | 76.57 | 478,589 | -0.18(-0.23%) |
Jun 06, 2022 | 75.41 | 77.32 | 75.29 | 76.75 | 608,804 | +1.99(+2.66%) |
Jun 03, 2022 | 75.70 | 76.73 | 74.61 | 74.76 | 921,545 | -3.13(-4.02%) |
Jun 02, 2022 | 76.32 | 77.90 | 76.21 | 77.89 | 685,138 | +2.18(+2.87%) |
Jun 01, 2022 | 77.02 | 77.08 | 75.03 | 75.72 | 771,863 | -0.07(-0.09%) |
May 31, 2022 | 73.63 | 76.05 | 72.91 | 75.78 | 1,049,576 | +2.38(+3.25%) |
May 27, 2022 | 73.70 | 74.79 | 72.95 | 73.40 | 1,046,011 | +0.27(+0.38%) |
May 26, 2022 | 72.16 | 74.65 | 71.38 | 73.13 | 1,489,019 | +1.14(+1.58%) |
May 25, 2022 | 69.42 | 71.99 | 68.16 | 71.99 | 1,045,519 | +2.10(+3.01%) |
May 24, 2022 | 71.89 | 71.89 | 69.23 | 69.89 | 640,452 | -2.27(-3.15%) |
May 23, 2022 | 72.63 | 72.75 | 70.98 | 72.16 | 830,149 | +0.43(+0.59%) |
May 20, 2022 | 72.94 | 73.50 | 69.61 | 71.73 | 1,199,171 | +0.17(+0.24%) |
May 19, 2022 | 69.97 | 72.73 | 69.97 | 71.57 | 913,077 | +1.94(+2.79%) |
May 18, 2022 | 70.97 | 71.98 | 69.43 | 69.62 | 861,307 | -2.12(-2.96%) |
May 17, 2022 | 69.70 | 71.74 | 69.69 | 71.74 | 614,288 | +3.40(+4.97%) |
May 16, 2022 | 69.18 | 69.18 | 67.48 | 68.35 | 509,121 | -1.48(-2.12%) |
May 13, 2022 | 68.16 | 70.06 | 67.88 | 69.83 | 540,523 | +2.91(+4.35%) |
May 12, 2022 | 65.61 | 67.62 | 65.40 | 66.92 | 850,772 | +0.75(+1.13%) |
May 11, 2022 | 68.82 | 69.31 | 66.15 | 66.17 | 1,069,002 | -0.71(-1.07%) |
May 10, 2022 | 69.06 | 69.31 | 65.78 | 66.88 | 1,059,178 | +0.63(+0.95%) |
May 09, 2022 | 67.00 | 67.82 | 66.09 | 66.25 | 532,887 | -1.64(-2.42%) |
May 06, 2022 | 67.94 | 68.74 | 66.84 | 67.90 | 541,086 | +0.11(+0.17%) |
May 05, 2022 | 69.44 | 70.09 | 66.90 | 67.78 | 662,365 | -3.40(-4.77%) |
May 04, 2022 | 69.07 | 71.31 | 68.16 | 71.18 | 750,429 | +1.12(+1.59%) |
May 03, 2022 | 69.80 | 70.86 | 69.10 | 70.06 | 764,120 | -0.18(-0.25%) |
May 02, 2022 | 68.53 | 70.36 | 67.68 | 70.24 | 855,878 | +1.10(+1.59%) |
Apr 29, 2022 | 70.51 | 71.50 | 68.98 | 69.14 | 786,335 | -0.79(-1.13%) |
Apr 28, 2022 | 69.44 | 70.61 | 68.22 | 69.93 | 802,428 | +2.04(+3.00%) |
Apr 27, 2022 | 66.08 | 68.76 | 66.08 | 67.90 | 827,240 | +1.83(+2.77%) |
Apr 26, 2022 | 67.83 | 68.04 | 65.65 | 66.07 | 1,291,865 | -2.82(-4.09%) |
Apr 25, 2022 | 67.00 | 69.27 | 66.08 | 68.88 | 1,122,829 | +1.40(+2.07%) |
Apr 22, 2022 | 67.29 | 69.43 | 66.71 | 67.48 | 2,378,712 | -5.30(-7.28%) |
Apr 21, 2022 | 76.23 | 76.87 | 72.79 | 72.79 | 1,475,299 | -0.15(-0.21%) |
Apr 20, 2022 | 74.40 | 74.55 | 72.39 | 72.94 | 1,006,402 | +1.81(+2.55%) |
Apr 19, 2022 | 69.19 | 71.30 | 69.17 | 71.12 | 705,319 | +2.84(+4.16%) |
Apr 18, 2022 | 67.89 | 68.73 | 67.22 | 68.28 | 507,934 | +0.04(+0.06%) |
Apr 14, 2022 | 68.82 | 69.72 | 68.09 | 68.24 | 384,949 | -0.68(-0.98%) |
Apr 13, 2022 | 69.02 | 69.82 | 68.81 | 68.92 | 517,378 | -0.29(-0.42%) |
Apr 12, 2022 | 70.03 | 70.74 | 68.87 | 69.21 | 609,536 | +0.47(+0.68%) |
Apr 11, 2022 | 68.75 | 70.30 | 68.56 | 68.74 | 355,138 | -0.21(-0.30%) |
Apr 08, 2022 | 69.07 | 70.67 | 68.85 | 68.95 | 743,297 | -0.18(-0.26%) |
Apr 07, 2022 | 67.97 | 69.13 | 66.85 | 69.13 | 1,389,839 | +0.93(+1.36%) |
Apr 06, 2022 | 68.42 | 68.75 | 67.75 | 68.20 | 565,648 | -1.04(-1.50%) |
Apr 05, 2022 | 71.42 | 71.64 | 69.06 | 69.24 | 534,300 | -3.06(-4.23%) |
Apr 04, 2022 | 72.12 | 73.24 | 71.51 | 72.30 | 691,118 | +0.05(+0.06%) |