Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 73.01 | 73.73 | 72.45 | 73.36 | 318,260 | +0.28(+0.38%) |
Jan 30, 2023 | 72.47 | 73.13 | 71.42 | 73.08 | 265,825 | +0.13(+0.17%) |
Jan 27, 2023 | 72.31 | 73.11 | 71.70 | 72.95 | 319,880 | +0.68(+0.94%) |
Jan 26, 2023 | 72.80 | 73.20 | 70.70 | 72.28 | 385,074 | +0.12(+0.16%) |
Jan 25, 2023 | 71.09 | 72.32 | 69.77 | 72.16 | 332,070 | +0.70(+0.97%) |
Jan 24, 2023 | 72.10 | 72.22 | 71.04 | 71.47 | 293,857 | -0.55(-0.76%) |
Jan 23, 2023 | 72.39 | 72.44 | 70.42 | 72.02 | 412,747 | -0.12(-0.16%) |
Jan 20, 2023 | 70.19 | 72.18 | 69.25 | 72.13 | 319,380 | +2.68(+3.86%) |
Jan 19, 2023 | 71.86 | 72.20 | 69.41 | 69.45 | 494,918 | -1.47(-2.07%) |
Jan 18, 2023 | 73.86 | 74.71 | 70.89 | 70.92 | 233,415 | -2.91(-3.94%) |
Jan 17, 2023 | 72.95 | 74.55 | 72.95 | 73.82 | 298,155 | +0.50(+0.68%) |
Jan 13, 2023 | 73.38 | 74.72 | 73.15 | 73.32 | 368,406 | -0.70(-0.95%) |
Jan 12, 2023 | 74.57 | 75.73 | 73.64 | 74.03 | 317,132 | +0.55(+0.75%) |
Jan 11, 2023 | 74.16 | 75.62 | 72.26 | 73.48 | 437,649 | -0.53(-0.72%) |
Jan 10, 2023 | 70.85 | 75.28 | 70.60 | 74.01 | 697,704 | +3.40(+4.81%) |
Jan 09, 2023 | 68.15 | 70.86 | 67.59 | 70.61 | 691,791 | +2.94(+4.35%) |
Jan 06, 2023 | 65.77 | 68.38 | 65.26 | 67.66 | 417,124 | +2.10(+3.21%) |
Jan 05, 2023 | 65.91 | 66.18 | 64.85 | 65.56 | 288,414 | -0.52(-0.79%) |
Jan 04, 2023 | 65.79 | 67.19 | 65.76 | 66.08 | 396,278 | +0.70(+1.08%) |
Jan 03, 2023 | 66.62 | 67.19 | 64.23 | 65.37 | 393,541 | -0.50(-0.76%) |
Dec 30, 2022 | 66.40 | 66.61 | 65.21 | 65.88 | 268,899 | -0.74(-1.12%) |
Dec 29, 2022 | 65.16 | 66.95 | 65.00 | 66.62 | 239,685 | +2.13(+3.31%) |
Dec 28, 2022 | 65.41 | 65.81 | 63.89 | 64.49 | 228,272 | -0.75(-1.15%) |
Dec 27, 2022 | 65.37 | 65.85 | 63.45 | 65.24 | 259,205 | -0.26(-0.40%) |
Dec 23, 2022 | 65.60 | 66.19 | 65.02 | 65.50 | 249,509 | +0.14(+0.21%) |
Dec 22, 2022 | 65.01 | 66.44 | 64.31 | 65.36 | 471,342 | +0.25(+0.39%) |
Dec 21, 2022 | 63.93 | 65.57 | 63.92 | 65.11 | 304,158 | -0.02(-0.03%) |
Dec 20, 2022 | 64.75 | 66.29 | 64.41 | 65.13 | 356,484 | +0.08(+0.12%) |
Dec 19, 2022 | 66.82 | 66.82 | 65.04 | 65.06 | 342,485 | -1.74(-2.60%) |
Dec 16, 2022 | 65.95 | 67.19 | 64.96 | 66.79 | 686,274 | -0.14(-0.22%) |
Dec 15, 2022 | 65.73 | 67.07 | 65.16 | 66.94 | 472,959 | +0.40(+0.59%) |
Dec 14, 2022 | 64.05 | 66.73 | 64.05 | 66.54 | 481,524 | +2.71(+4.25%) |
Dec 13, 2022 | 67.50 | 67.94 | 63.55 | 63.83 | 568,236 | -3.29(-4.90%) |
Dec 12, 2022 | 67.16 | 67.24 | 66.18 | 67.12 | 276,627 | -0.20(-0.30%) |
Dec 09, 2022 | 67.10 | 67.89 | 66.79 | 67.32 | 285,959 | +0.13(+0.19%) |
Dec 08, 2022 | 65.82 | 67.25 | 65.53 | 67.20 | 244,863 | +1.70(+2.59%) |
Dec 07, 2022 | 66.03 | 66.93 | 65.17 | 65.50 | 232,726 | -0.72(-1.09%) |
Dec 06, 2022 | 66.73 | 67.13 | 66.00 | 66.22 | 221,935 | -0.68(-1.01%) |
Dec 05, 2022 | 67.03 | 67.04 | 65.37 | 66.90 | 469,178 | -0.16(-0.24%) |
Dec 02, 2022 | 67.00 | 67.74 | 66.42 | 67.06 | 377,077 | -0.66(-0.98%) |
Dec 01, 2022 | 69.79 | 69.82 | 67.72 | 67.73 | 323,933 | -1.64(-2.37%) |
Nov 30, 2022 | 69.31 | 69.77 | 68.45 | 69.37 | 411,569 | -0.23(-0.33%) |
Nov 29, 2022 | 69.86 | 70.30 | 69.24 | 69.60 | 353,026 | +0.04(+0.06%) |
Nov 28, 2022 | 69.61 | 70.49 | 68.34 | 69.56 | 786,970 | +0.00(+0.00%) |
Nov 25, 2022 | 68.96 | 70.14 | 68.44 | 69.56 | 390,216 | +0.53(+0.76%) |
Nov 23, 2022 | 68.17 | 70.57 | 67.61 | 69.03 | 971,096 | +0.68(+1.00%) |
Nov 22, 2022 | 75.80 | 75.80 | 66.21 | 68.35 | 1,853,530 | -13.15(-16.14%) |
Nov 21, 2022 | 82.08 | 82.62 | 81.18 | 81.50 | 367,970 | -0.43(-0.53%) |
Nov 18, 2022 | 83.70 | 83.75 | 80.78 | 81.93 | 291,514 | +0.00(+0.00%) |
Nov 17, 2022 | 81.31 | 82.52 | 80.32 | 81.93 | 154,891 | -0.68(-0.82%) |
Nov 16, 2022 | 83.02 | 83.47 | 81.91 | 82.62 | 186,938 | -1.29(-1.53%) |
Nov 15, 2022 | 82.70 | 84.77 | 81.51 | 83.90 | 356,838 | +2.59(+3.19%) |
Nov 14, 2022 | 81.45 | 82.69 | 80.11 | 81.31 | 286,544 | -0.25(-0.31%) |
Nov 11, 2022 | 84.34 | 84.38 | 79.79 | 81.56 | 438,219 | -2.33(-2.78%) |
Nov 10, 2022 | 82.07 | 86.25 | 80.56 | 83.89 | 480,529 | +4.90(+6.21%) |
Nov 09, 2022 | 79.45 | 80.43 | 78.72 | 78.99 | 181,186 | -1.16(-1.45%) |
Nov 08, 2022 | 81.58 | 82.65 | 79.81 | 80.15 | 222,478 | -2.43(-2.94%) |
Nov 07, 2022 | 83.21 | 83.81 | 82.06 | 82.58 | 315,378 | -0.28(-0.34%) |
Nov 04, 2022 | 82.52 | 83.59 | 80.96 | 82.86 | 236,048 | +1.83(+2.26%) |
Nov 03, 2022 | 82.17 | 83.32 | 80.56 | 81.02 | 304,098 | -1.71(-2.06%) |
Nov 02, 2022 | 84.40 | 82.56 | 82.73 | 238,105 | -2.03(-2.40%) | |
Nov 01, 2022 | 85.39 | 85.73 | 84.05 | 84.76 | 184,964 | +0.12(+0.14%) |
Oct 31, 2022 | 84.91 | 85.55 | 84.11 | 84.65 | 235,104 | -0.26(-0.31%) |
Oct 28, 2022 | 82.28 | 85.27 | 81.91 | 84.91 | 335,283 | +3.03(+3.70%) |
Oct 27, 2022 | 83.19 | 84.21 | 81.52 | 81.88 | 273,072 | -0.65(-0.79%) |
Oct 26, 2022 | 83.22 | 85.92 | 82.37 | 82.53 | 334,115 | +0.13(+0.16%) |
Oct 25, 2022 | 79.56 | 83.00 | 79.56 | 82.39 | 225,900 | +2.68(+3.36%) |
Oct 24, 2022 | 79.22 | 80.19 | 78.32 | 79.72 | 171,656 | +0.76(+0.96%) |
Oct 21, 2022 | 77.96 | 79.78 | 77.26 | 78.96 | 250,037 | +1.62(+2.10%) |
Oct 20, 2022 | 78.16 | 80.03 | 76.70 | 77.34 | 243,198 | -1.26(-1.60%) |
Oct 19, 2022 | 78.41 | 80.16 | 77.43 | 78.60 | 200,257 | -1.26(-1.57%) |
Oct 18, 2022 | 77.94 | 80.19 | 77.94 | 79.85 | 277,349 | +3.24(+4.23%) |
Oct 17, 2022 | 76.56 | 78.36 | 76.41 | 76.61 | 349,472 | +1.46(+1.94%) |
Oct 14, 2022 | 76.65 | 77.28 | 74.53 | 75.15 | 266,646 | -1.49(-1.94%) |
Oct 13, 2022 | 71.70 | 77.39 | 70.95 | 76.64 | 504,021 | +3.49(+4.77%) |
Oct 12, 2022 | 70.74 | 73.80 | 69.58 | 73.15 | 426,664 | +2.51(+3.56%) |
Oct 11, 2022 | 71.17 | 71.64 | 67.42 | 70.63 | 473,137 | -1.30(-1.80%) |
Oct 10, 2022 | 72.00 | 73.21 | 70.21 | 71.93 | 324,497 | +0.21(+0.29%) |
Oct 07, 2022 | 71.92 | 71.99 | 70.16 | 71.72 | 263,158 | -0.62(-0.86%) |
Oct 06, 2022 | 74.07 | 75.61 | 72.23 | 72.34 | 169,479 | -2.21(-2.96%) |
Oct 05, 2022 | 72.61 | 74.87 | 72.45 | 74.55 | 301,991 | +0.55(+0.74%) |
Oct 04, 2022 | 70.76 | 74.27 | 70.76 | 74.00 | 379,311 | +4.32(+6.20%) |
Oct 03, 2022 | 72.06 | 72.06 | 69.11 | 69.68 | 433,587 | -1.38(-1.94%) |
Sep 30, 2022 | 71.26 | 73.38 | 70.63 | 71.06 | 335,690 | -0.41(-0.58%) |
Sep 29, 2022 | 73.43 | 73.77 | 70.50 | 71.48 | 281,039 | -3.29(-4.40%) |
Sep 28, 2022 | 72.50 | 75.20 | 72.39 | 74.77 | 322,978 | +2.84(+3.95%) |
Sep 27, 2022 | 73.17 | 74.42 | 70.98 | 71.93 | 362,465 | -0.47(-0.65%) |
Sep 26, 2022 | 72.35 | 74.32 | 72.18 | 72.40 | 314,853 | +0.25(+0.35%) |
Sep 23, 2022 | 74.10 | 75.08 | 71.80 | 72.15 | 491,879 | -3.09(-4.11%) |
Sep 22, 2022 | 78.36 | 78.36 | 74.72 | 75.24 | 411,086 | -3.18(-4.05%) |
Sep 21, 2022 | 80.56 | 81.32 | 78.41 | 78.41 | 397,945 | -2.97(-3.65%) |
Sep 20, 2022 | 80.80 | 82.35 | 80.48 | 81.39 | 235,259 | +0.31(+0.38%) |
Sep 19, 2022 | 79.28 | 81.77 | 79.28 | 81.08 | 182,990 | +0.38(+0.48%) |
Sep 16, 2022 | 79.83 | 80.94 | 79.43 | 80.70 | 361,018 | +0.07(+0.08%) |
Sep 15, 2022 | 80.95 | 82.24 | 79.91 | 80.63 | 265,453 | -0.59(-0.73%) |
Sep 14, 2022 | 81.76 | 83.25 | 80.41 | 81.22 | 282,574 | -0.18(-0.22%) |
Sep 13, 2022 | 79.92 | 81.89 | 79.16 | 81.41 | 405,340 | -0.47(-0.57%) |
Sep 12, 2022 | 81.01 | 82.70 | 80.52 | 81.88 | 531,036 | +3.45(+4.40%) |
Sep 09, 2022 | 76.66 | 79.21 | 76.14 | 78.42 | 368,961 | +2.18(+2.86%) |
Sep 08, 2022 | 73.24 | 76.32 | 72.94 | 76.24 | 592,948 | +2.50(+3.40%) |
Sep 07, 2022 | 70.80 | 74.39 | 70.63 | 73.74 | 1,045,235 | +2.88(+4.06%) |
Sep 06, 2022 | 76.93 | 77.42 | 70.76 | 70.86 | 815,391 | -6.62(-8.54%) |
Sep 02, 2022 | 77.91 | 78.60 | 76.04 | 77.48 | 245,653 | +0.73(+0.95%) |
Sep 01, 2022 | 75.94 | 76.86 | 75.28 | 76.75 | 395,222 | +0.13(+0.18%) |
Aug 31, 2022 | 76.96 | 78.11 | 76.23 | 76.62 | 468,628 | +0.37(+0.49%) |
Aug 30, 2022 | 83.52 | 83.52 | 75.02 | 76.24 | 1,120,809 | -8.16(-9.66%) |
Aug 29, 2022 | 83.04 | 84.51 | 82.30 | 84.40 | 320,616 | +0.82(+0.98%) |
Aug 26, 2022 | 87.76 | 88.11 | 83.48 | 83.58 | 263,347 | -4.53(-5.14%) |
Aug 25, 2022 | 87.28 | 88.87 | 86.92 | 88.11 | 361,675 | +1.59(+1.84%) |
Aug 24, 2022 | 82.88 | 87.18 | 82.51 | 86.52 | 374,116 | +2.88(+3.44%) |
Aug 23, 2022 | 84.56 | 86.26 | 83.49 | 83.64 | 417,038 | -0.83(-0.99%) |
Aug 22, 2022 | 86.27 | 86.76 | 84.12 | 84.48 | 415,983 | -2.76(-3.16%) |
Aug 19, 2022 | 88.32 | 89.16 | 86.98 | 87.24 | 476,372 | -1.74(-1.95%) |
Aug 18, 2022 | 87.27 | 89.47 | 87.20 | 88.97 | 441,470 | +1.74(+1.99%) |
Aug 17, 2022 | 87.29 | 89.40 | 86.34 | 87.24 | 1,141,639 | -1.23(-1.39%) |
Aug 16, 2022 | 84.51 | 88.77 | 84.51 | 88.47 | 936,256 | +3.60(+4.24%) |
Aug 15, 2022 | 83.33 | 87.45 | 83.33 | 84.87 | 975,339 | +1.17(+1.40%) |
Aug 12, 2022 | 81.20 | 83.78 | 80.79 | 83.69 | 791,401 | +2.63(+3.25%) |
Aug 11, 2022 | 78.04 | 81.17 | 77.54 | 81.06 | 548,015 | +3.65(+4.71%) |
Aug 10, 2022 | 71.60 | 78.32 | 71.25 | 77.41 | 687,084 | +5.36(+7.43%) |
Aug 09, 2022 | 73.19 | 73.54 | 71.70 | 72.06 | 464,471 | -0.99(-1.36%) |
Aug 08, 2022 | 70.76 | 73.90 | 70.74 | 73.05 | 636,021 | +2.20(+3.10%) |
Aug 05, 2022 | 69.83 | 71.10 | 69.69 | 70.85 | 320,532 | +0.39(+0.56%) |
Aug 04, 2022 | 70.38 | 71.11 | 69.25 | 70.46 | 306,071 | +0.03(+0.04%) |
Aug 03, 2022 | 67.88 | 70.51 | 67.57 | 70.43 | 327,845 | +2.87(+4.25%) |
Aug 02, 2022 | 66.38 | 67.83 | 65.82 | 67.56 | 364,182 | +0.68(+1.01%) |
Aug 01, 2022 | 65.33 | 66.97 | 64.37 | 66.88 | 321,859 | +0.88(+1.33%) |
Jul 29, 2022 | 65.53 | 67.01 | 63.84 | 66.00 | 442,283 | -0.03(-0.04%) |
Jul 28, 2022 | 61.77 | 66.39 | 61.38 | 66.03 | 572,882 | +4.26(+6.89%) |
Jul 27, 2022 | 60.40 | 61.95 | 59.95 | 61.77 | 357,368 | +2.03(+3.40%) |
Jul 26, 2022 | 60.09 | 60.98 | 59.56 | 59.74 | 336,843 | -1.03(-1.70%) |
Jul 25, 2022 | 62.54 | 62.80 | 60.14 | 60.77 | 275,009 | -2.00(-3.19%) |
Jul 22, 2022 | 62.45 | 62.96 | 61.77 | 62.78 | 282,136 | +0.32(+0.52%) |
Jul 21, 2022 | 63.01 | 63.41 | 61.72 | 62.45 | 294,776 | -0.97(-1.54%) |
Jul 20, 2022 | 63.07 | 65.01 | 62.89 | 63.43 | 335,053 | -0.02(-0.03%) |
Jul 19, 2022 | 60.81 | 63.61 | 60.17 | 63.45 | 386,369 | +2.94(+4.86%) |
Jul 18, 2022 | 58.84 | 60.72 | 58.44 | 60.51 | 373,045 | +1.55(+2.62%) |
Jul 15, 2022 | 58.82 | 59.79 | 57.91 | 58.96 | 307,285 | +1.07(+1.85%) |
Jul 14, 2022 | 57.39 | 58.79 | 57.15 | 57.89 | 343,808 | -0.45(-0.77%) |
Jul 13, 2022 | 56.04 | 58.41 | 55.53 | 58.34 | 283,659 | +1.46(+2.57%) |
Jul 12, 2022 | 56.40 | 57.81 | 56.40 | 56.88 | 275,517 | +0.66(+1.17%) |
Jul 11, 2022 | 56.80 | 57.34 | 55.66 | 56.22 | 309,023 | -0.67(-1.17%) |
Jul 08, 2022 | 57.28 | 58.41 | 56.15 | 56.89 | 1,133,623 | -0.90(-1.55%) |
Jul 07, 2022 | 56.41 | 57.83 | 55.95 | 57.78 | 345,217 | +1.63(+2.91%) |
Jul 06, 2022 | 57.25 | 58.12 | 55.74 | 56.15 | 414,607 | -1.25(-2.18%) |
Jul 05, 2022 | 54.64 | 57.41 | 53.77 | 57.40 | 448,732 | +2.20(+3.98%) |
Jul 01, 2022 | 53.62 | 55.27 | 53.35 | 55.21 | 322,994 | +1.69(+3.16%) |
Jun 30, 2022 | 53.23 | 54.27 | 52.31 | 53.52 | 417,969 | -0.41(-0.76%) |
Jun 29, 2022 | 54.60 | 55.07 | 52.77 | 53.93 | 491,089 | -0.67(-1.22%) |
Jun 28, 2022 | 56.83 | 57.65 | 54.57 | 54.60 | 274,979 | -2.11(-3.72%) |
Jun 27, 2022 | 57.17 | 57.64 | 56.19 | 56.71 | 389,252 | +0.14(+0.25%) |
Jun 24, 2022 | 56.03 | 57.59 | 55.60 | 56.56 | 424,733 | +0.26(+0.46%) |
Jun 23, 2022 | 54.82 | 56.40 | 53.49 | 56.30 | 364,802 | +1.84(+3.38%) |
Jun 22, 2022 | 55.13 | 56.58 | 53.96 | 54.46 | 605,097 | -2.82(-4.92%) |
Jun 21, 2022 | 57.86 | 59.06 | 57.01 | 57.28 | 378,516 | +0.16(+0.28%) |
Jun 17, 2022 | 55.21 | 57.27 | 54.75 | 57.12 | 547,414 | +2.00(+3.62%) |
Jun 16, 2022 | 57.56 | 57.93 | 54.45 | 55.12 | 677,222 | -3.67(-6.24%) |
Jun 15, 2022 | 59.88 | 60.67 | 58.10 | 58.79 | 618,214 | -0.71(-1.19%) |
Jun 14, 2022 | 62.60 | 64.44 | 58.99 | 59.49 | 660,322 | -3.19(-5.09%) |
Jun 13, 2022 | 64.63 | 64.93 | 62.22 | 62.68 | 440,479 | -3.27(-4.96%) |
Jun 10, 2022 | 68.43 | 68.50 | 64.75 | 65.96 | 423,621 | -2.49(-3.64%) |
Jun 09, 2022 | 67.35 | 68.85 | 66.83 | 68.45 | 318,715 | +0.77(+1.14%) |
Jun 08, 2022 | 67.43 | 68.50 | 66.39 | 67.67 | 357,275 | +0.34(+0.51%) |
Jun 07, 2022 | 66.01 | 67.37 | 65.00 | 67.33 | 605,548 | +1.00(+1.51%) |
Jun 06, 2022 | 67.04 | 67.04 | 65.10 | 66.33 | 573,837 | -0.38(-0.57%) |
Jun 03, 2022 | 64.02 | 67.18 | 63.69 | 66.71 | 622,270 | +2.77(+4.33%) |
Jun 02, 2022 | 63.67 | 64.91 | 62.68 | 63.94 | 675,523 | -0.29(-0.46%) |
Jun 01, 2022 | 64.62 | 65.43 | 62.50 | 64.23 | 584,998 | -0.56(-0.86%) |
May 31, 2022 | 64.45 | 65.64 | 63.15 | 64.79 | 839,197 | +1.20(+1.88%) |
May 27, 2022 | 65.03 | 66.22 | 62.30 | 63.60 | 985,911 | -1.74(-2.66%) |
May 26, 2022 | 61.71 | 70.10 | 61.66 | 65.33 | 1,206,606 | -1.96(-2.92%) |
May 25, 2022 | 65.61 | 68.59 | 65.46 | 67.30 | 989,127 | +2.28(+3.50%) |
May 24, 2022 | 67.01 | 67.46 | 64.78 | 65.02 | 594,443 | -3.01(-4.42%) |
May 23, 2022 | 68.36 | 68.36 | 65.15 | 68.03 | 530,984 | +0.50(+0.74%) |
May 20, 2022 | 69.80 | 70.17 | 66.08 | 67.53 | 400,442 | -1.76(-2.53%) |
May 19, 2022 | 69.25 | 69.94 | 67.54 | 69.28 | 532,889 | -0.50(-0.72%) |
May 18, 2022 | 73.59 | 73.94 | 69.17 | 69.78 | 668,478 | -5.13(-6.85%) |
May 17, 2022 | 75.00 | 75.00 | 73.45 | 74.92 | 454,660 | +1.00(+1.35%) |
May 16, 2022 | 73.83 | 74.75 | 73.11 | 73.92 | 474,939 | +0.09(+0.13%) |
May 13, 2022 | 74.56 | 75.83 | 73.35 | 73.83 | 607,468 | -0.10(-0.14%) |
May 12, 2022 | 74.23 | 76.37 | 72.48 | 73.93 | 818,797 | -0.93(-1.24%) |
May 11, 2022 | 78.76 | 79.31 | 74.57 | 74.86 | 594,752 | -4.20(-5.32%) |
May 10, 2022 | 78.25 | 79.65 | 76.55 | 79.06 | 360,773 | +1.37(+1.76%) |
May 09, 2022 | 77.57 | 78.56 | 76.65 | 77.70 | 456,255 | +0.03(+0.04%) |
May 06, 2022 | 77.90 | 79.18 | 76.23 | 77.67 | 352,279 | -0.32(-0.41%) |
May 05, 2022 | 77.08 | 78.11 | 75.92 | 77.99 | 357,252 | -0.24(-0.30%) |
May 04, 2022 | 77.23 | 78.45 | 75.29 | 78.23 | 434,990 | +0.99(+1.28%) |
May 03, 2022 | 78.70 | 79.16 | 76.48 | 77.24 | 270,990 | -1.06(-1.36%) |
May 02, 2022 | 78.31 | 79.58 | 77.16 | 78.30 | 313,786 | -0.21(-0.27%) |
Apr 29, 2022 | 80.34 | 80.92 | 78.14 | 78.51 | 336,641 | -1.94(-2.42%) |
Apr 28, 2022 | 80.96 | 81.50 | 79.20 | 80.46 | 226,637 | +0.65(+0.82%) |
Apr 27, 2022 | 79.45 | 80.58 | 78.27 | 79.80 | 335,253 | -0.03(-0.04%) |
Apr 26, 2022 | 82.74 | 82.76 | 79.81 | 79.83 | 270,193 | -3.62(-4.34%) |
Apr 25, 2022 | 80.82 | 83.72 | 80.52 | 83.45 | 393,331 | +2.09(+2.57%) |
Apr 22, 2022 | 85.42 | 85.42 | 81.37 | 81.37 | 293,765 | -4.52(-5.26%) |
Apr 21, 2022 | 87.15 | 87.39 | 85.55 | 85.88 | 222,876 | -0.87(-1.01%) |
Apr 20, 2022 | 86.85 | 87.62 | 86.43 | 86.76 | 205,627 | +0.51(+0.59%) |
Apr 19, 2022 | 85.81 | 87.48 | 85.66 | 86.24 | 231,799 | +0.18(+0.21%) |
Apr 18, 2022 | 87.11 | 87.62 | 85.73 | 86.06 | 269,104 | -1.21(-1.39%) |
Apr 14, 2022 | 86.97 | 88.34 | 86.66 | 87.28 | 245,539 | +0.39(+0.45%) |
Apr 13, 2022 | 85.38 | 87.88 | 85.38 | 86.89 | 343,125 | +1.55(+1.81%) |
Apr 12, 2022 | 85.78 | 87.32 | 84.81 | 85.34 | 373,956 | -0.99(-1.14%) |
Apr 11, 2022 | 85.01 | 86.67 | 85.01 | 86.33 | 367,696 | +1.20(+1.42%) |
Apr 08, 2022 | 83.38 | 86.04 | 82.64 | 85.12 | 408,323 | +1.62(+1.94%) |
Apr 07, 2022 | 85.07 | 85.09 | 82.29 | 83.50 | 486,090 | -1.49(-1.75%) |
Apr 06, 2022 | 86.80 | 86.80 | 83.23 | 84.99 | 395,537 | -2.09(-2.40%) |
Apr 05, 2022 | 87.14 | 87.31 | 85.30 | 87.08 | 389,644 | -0.26(-0.29%) |
Apr 04, 2022 | 85.10 | 87.92 | 84.83 | 87.33 | 556,164 | +1.81(+2.12%) |
Apr 01, 2022 | 88.47 | 88.81 | 84.85 | 85.52 | 441,113 | -3.09(-3.49%) |
Mar 31, 2022 | 85.84 | 89.82 | 85.81 | 88.62 | 513,912 | +3.09(+3.62%) |
Mar 30, 2022 | 85.46 | 87.64 | 85.12 | 85.52 | 411,901 | -0.16(-0.19%) |
Mar 29, 2022 | 85.39 | 86.56 | 84.68 | 85.68 | 461,391 | +1.19(+1.40%) |
Mar 28, 2022 | 85.02 | 85.53 | 83.97 | 84.50 | 230,020 | -0.46(-0.55%) |
Mar 25, 2022 | 85.52 | 85.70 | 83.71 | 84.96 | 245,113 | -0.25(-0.29%) |
Mar 24, 2022 | 84.09 | 85.21 | 82.93 | 85.21 | 271,958 | +1.12(+1.33%) |
Mar 23, 2022 | 84.43 | 85.24 | 83.36 | 84.09 | 308,968 | -0.34(-0.40%) |
Mar 22, 2022 | 83.46 | 85.07 | 83.26 | 84.43 | 277,941 | +1.38(+1.66%) |
Mar 21, 2022 | 84.27 | 86.32 | 82.40 | 83.06 | 355,505 | -3.29(-3.81%) |
Mar 18, 2022 | 86.48 | 87.28 | 84.77 | 86.35 | 827,510 | -1.02(-1.16%) |
Mar 17, 2022 | 83.55 | 87.44 | 83.14 | 87.36 | 523,990 | +3.15(+3.74%) |
Mar 16, 2022 | 81.39 | 84.35 | 80.78 | 84.21 | 510,522 | +3.64(+4.52%) |
Mar 15, 2022 | 77.66 | 81.08 | 77.66 | 80.57 | 368,435 | +2.77(+3.56%) |
Mar 14, 2022 | 78.08 | 79.10 | 77.13 | 77.80 | 328,840 | +0.21(+0.27%) |
Mar 11, 2022 | 78.15 | 78.94 | 77.49 | 77.59 | 230,048 | -0.51(-0.66%) |
Mar 10, 2022 | 76.96 | 79.46 | 76.61 | 78.10 | 305,596 | +0.23(+0.29%) |
Mar 09, 2022 | 78.49 | 79.97 | 77.49 | 77.88 | 476,797 | +0.69(+0.90%) |
Mar 08, 2022 | 75.02 | 79.26 | 73.37 | 77.18 | 534,816 | +2.49(+3.34%) |
Mar 07, 2022 | 75.47 | 75.47 | 72.17 | 74.69 | 829,141 | -1.03(-1.36%) |
Mar 04, 2022 | 78.71 | 78.84 | 75.00 | 75.72 | 452,164 | -3.85(-4.84%) |
Mar 03, 2022 | 81.09 | 81.29 | 78.78 | 79.57 | 399,563 | -1.08(-1.35%) |
Mar 02, 2022 | 79.53 | 81.06 | 79.44 | 80.65 | 496,388 | +1.34(+1.69%) |
Mar 01, 2022 | 81.02 | 81.54 | 77.82 | 79.31 | 716,992 | -2.08(-2.55%) |
Feb 28, 2022 | 78.57 | 83.03 | 78.57 | 81.39 | 471,157 | -0.80(-0.98%) |
Feb 25, 2022 | 80.48 | 82.35 | 79.91 | 82.19 | 390,435 | +1.48(+1.84%) |
Feb 24, 2022 | 79.20 | 81.12 | 77.48 | 80.71 | 567,161 | -1.12(-1.37%) |
Feb 23, 2022 | 82.68 | 84.84 | 81.10 | 81.83 | 780,963 | -1.88(-2.24%) |
Feb 22, 2022 | 84.76 | 87.42 | 83.45 | 83.71 | 799,968 | -1.48(-1.74%) |
Feb 18, 2022 | 85.19 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.12 | 87.60 | 85.30 | 85.73 | 593,907 | -2.14(-2.44%) |
Feb 16, 2022 | 86.13 | 88.57 | 86.13 | 87.87 | 287,523 | +1.49(+1.73%) |
Feb 15, 2022 | 86.59 | 87.83 | 86.11 | 86.38 | 419,088 | +0.00(+0.00%) |
Feb 14, 2022 | 88.50 | 88.50 | 85.72 | 86.38 | 548,355 | -2.13(-2.41%) |
Feb 11, 2022 | 88.11 | 90.04 | 87.82 | 88.51 | 354,359 | +0.68(+0.77%) |
Feb 10, 2022 | 89.92 | 91.32 | 87.34 | 87.83 | 395,184 | -3.53(-3.86%) |
Feb 09, 2022 | 89.57 | 91.39 | 89.31 | 91.36 | 347,934 | +2.28(+2.56%) |
Feb 08, 2022 | 87.66 | 89.39 | 87.31 | 89.08 | 261,039 | +1.49(+1.70%) |
Feb 07, 2022 | 87.02 | 88.45 | 86.44 | 87.59 | 306,269 | +1.02(+1.18%) |
Feb 04, 2022 | 85.23 | 87.01 | 84.50 | 86.57 | 324,230 | +0.70(+0.81%) |
Feb 03, 2022 | 84.96 | 85.87 | 522,252 | +0.75(+0.88%) | ||
Feb 02, 2022 | 85.94 | 87.08 | 83.78 | 85.12 | 5,297,908 | -1.16(-1.34%) |