Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 90.14 | 90.37 | 89.69 | 90.26 | 348,163 | +0.03(+0.03%) |
Dec 29, 2022 | 90.54 | 90.93 | 89.86 | 90.23 | 225,234 | -0.11(-0.12%) |
Dec 28, 2022 | 91.46 | 91.84 | 90.21 | 90.34 | 229,063 | -1.19(-1.30%) |
Dec 27, 2022 | 91.30 | 91.88 | 91.19 | 91.53 | 205,835 | +0.42(+0.46%) |
Dec 23, 2022 | 90.19 | 91.11 | 89.78 | 91.11 | 193,871 | +0.61(+0.67%) |
Dec 22, 2022 | 90.29 | 90.55 | 89.49 | 90.50 | 219,004 | -0.35(-0.39%) |
Dec 21, 2022 | 90.40 | 91.39 | 90.18 | 90.85 | 369,689 | +0.73(+0.81%) |
Dec 20, 2022 | 90.00 | 90.48 | 89.35 | 90.12 | 476,637 | -0.06(-0.07%) |
Dec 19, 2022 | 90.43 | 92.30 | 89.93 | 90.18 | 377,863 | -0.63(-0.69%) |
Dec 16, 2022 | 90.77 | 91.60 | 89.57 | 90.81 | 743,270 | -0.65(-0.71%) |
Dec 15, 2022 | 91.85 | 92.27 | 90.92 | 91.46 | 339,548 | -1.06(-1.15%) |
Dec 14, 2022 | 90.86 | 92.81 | 90.86 | 92.52 | 502,864 | +1.65(+1.82%) |
Dec 13, 2022 | 92.16 | 92.35 | 90.73 | 90.87 | 381,476 | -0.55(-0.60%) |
Dec 12, 2022 | 91.40 | 91.85 | 90.80 | 91.42 | 449,448 | +0.45(+0.49%) |
Dec 09, 2022 | 91.61 | 92.17 | 90.95 | 90.97 | 374,487 | -1.06(-1.15%) |
Dec 08, 2022 | 92.11 | 93.14 | 91.47 | 92.03 | 410,536 | -0.36(-0.39%) |
Dec 07, 2022 | 93.10 | 93.63 | 92.18 | 92.39 | 524,313 | -0.96(-1.03%) |
Dec 06, 2022 | 94.56 | 94.91 | 92.44 | 93.35 | 551,871 | -1.40(-1.48%) |
Dec 05, 2022 | 95.00 | 95.00 | 94.03 | 94.75 | 244,325 | -1.00(-1.04%) |
Dec 02, 2022 | 93.83 | 95.83 | 93.50 | 95.75 | 537,213 | +1.66(+1.76%) |
Dec 01, 2022 | 94.03 | 94.92 | 93.03 | 94.09 | 612,692 | +0.48(+0.51%) |
Nov 30, 2022 | 92.86 | 94.08 | 92.05 | 93.61 | 864,408 | +0.84(+0.91%) |
Nov 29, 2022 | 93.07 | 93.49 | 92.26 | 92.77 | 446,335 | +0.11(+0.12%) |
Nov 28, 2022 | 92.37 | 93.20 | 92.37 | 92.66 | 442,237 | -0.26(-0.28%) |
Nov 25, 2022 | 93.83 | 93.98 | 92.45 | 92.92 | 255,868 | -0.94(-1.00%) |
Nov 23, 2022 | 94.00 | 94.54 | 93.51 | 93.86 | 487,102 | +0.03(+0.03%) |
Nov 22, 2022 | 92.58 | 93.87 | 92.44 | 93.83 | 521,922 | +1.36(+1.47%) |
Nov 21, 2022 | 88.73 | 92.65 | 88.33 | 92.47 | 930,858 | +3.52(+3.96%) |
Nov 18, 2022 | 91.99 | 92.66 | 88.01 | 88.95 | 1,067,731 | -0.66(-0.74%) |
Nov 17, 2022 | 89.61 | 90.42 | 88.36 | 89.61 | 657,755 | +0.04(+0.04%) |
Nov 16, 2022 | 87.33 | 89.75 | 87.14 | 89.57 | 473,590 | +2.68(+3.08%) |
Nov 15, 2022 | 86.43 | 88.50 | 85.18 | 86.89 | 590,466 | +0.94(+1.09%) |
Nov 14, 2022 | 86.23 | 88.03 | 85.90 | 85.95 | 293,522 | -0.24(-0.28%) |
Nov 11, 2022 | 89.46 | 89.46 | 84.51 | 86.19 | 591,139 | -2.94(-3.30%) |
Nov 10, 2022 | 90.60 | 90.79 | 87.83 | 89.13 | 330,695 | +0.25(+0.28%) |
Nov 09, 2022 | 88.77 | 89.53 | 88.45 | 88.88 | 297,667 | -0.42(-0.47%) |
Nov 08, 2022 | 87.95 | 89.90 | 87.95 | 89.30 | 284,683 | +1.27(+1.44%) |
Nov 07, 2022 | 86.71 | 88.22 | 86.33 | 88.03 | 470,687 | +1.59(+1.84%) |
Nov 04, 2022 | 86.82 | 86.82 | 84.92 | 86.44 | 609,959 | +0.47(+0.55%) |
Nov 03, 2022 | 87.90 | 88.31 | 85.63 | 85.97 | 857,205 | -3.08(-3.46%) |
Nov 02, 2022 | 91.09 | 88.92 | 89.05 | 509,739 | -2.21(-2.42%) | |
Nov 01, 2022 | 90.97 | 92.26 | 90.39 | 91.26 | 532,276 | +0.84(+0.93%) |
Oct 31, 2022 | 90.51 | 91.18 | 90.10 | 90.42 | 493,135 | -0.28(-0.31%) |
Oct 28, 2022 | 90.16 | 91.67 | 89.97 | 90.70 | 450,989 | +1.22(+1.36%) |
Oct 27, 2022 | 88.78 | 90.32 | 88.73 | 89.48 | 219,751 | +1.32(+1.50%) |
Oct 26, 2022 | 89.08 | 89.60 | 87.79 | 88.16 | 264,926 | -0.40(-0.45%) |
Oct 25, 2022 | 87.19 | 89.15 | 86.81 | 88.56 | 450,987 | +1.54(+1.77%) |
Oct 24, 2022 | 85.61 | 87.20 | 85.61 | 87.02 | 275,997 | +1.83(+2.15%) |
Oct 21, 2022 | 83.95 | 85.44 | 83.19 | 85.19 | 361,171 | +1.41(+1.68%) |
Oct 20, 2022 | 86.26 | 86.42 | 83.78 | 83.78 | 301,838 | -2.47(-2.86%) |
Oct 19, 2022 | 87.17 | 87.43 | 84.97 | 86.25 | 422,229 | -1.13(-1.29%) |
Oct 18, 2022 | 87.45 | 88.35 | 86.95 | 87.38 | 453,486 | +1.01(+1.17%) |
Oct 17, 2022 | 86.75 | 87.31 | 85.79 | 86.37 | 435,811 | +0.12(+0.14%) |
Oct 14, 2022 | 87.33 | 87.94 | 86.14 | 86.25 | 552,656 | -0.99(-1.13%) |
Oct 13, 2022 | 83.75 | 87.47 | 83.39 | 87.24 | 341,910 | +2.78(+3.29%) |
Oct 12, 2022 | 84.52 | 84.69 | 83.71 | 84.46 | 305,106 | +0.33(+0.39%) |
Oct 11, 2022 | 82.56 | 85.05 | 82.51 | 84.13 | 435,290 | +1.33(+1.61%) |
Oct 10, 2022 | 82.37 | 83.34 | 81.68 | 82.80 | 264,105 | +0.63(+0.77%) |
Oct 07, 2022 | 80.94 | 82.28 | 80.54 | 82.17 | 301,329 | +1.02(+1.26%) |
Oct 06, 2022 | 83.22 | 83.47 | 80.39 | 81.15 | 591,313 | -2.25(-2.70%) |
Oct 05, 2022 | 84.01 | 84.81 | 83.31 | 83.40 | 468,340 | -1.52(-1.79%) |
Oct 04, 2022 | 84.60 | 85.99 | 84.27 | 84.92 | 445,690 | +0.93(+1.11%) |
Oct 03, 2022 | 82.42 | 84.01 | 81.77 | 83.99 | 487,209 | +2.08(+2.54%) |
Sep 30, 2022 | 82.69 | 82.83 | 81.84 | 81.91 | 517,317 | -0.87(-1.05%) |
Sep 29, 2022 | 82.26 | 83.05 | 81.75 | 82.78 | 805,930 | -0.27(-0.33%) |
Sep 28, 2022 | 82.25 | 83.44 | 81.60 | 83.05 | 275,375 | +1.30(+1.59%) |
Sep 27, 2022 | 83.53 | 84.05 | 81.35 | 81.75 | 530,175 | -0.92(-1.11%) |
Sep 26, 2022 | 83.65 | 84.48 | 82.65 | 82.67 | 363,107 | -1.26(-1.50%) |
Sep 23, 2022 | 84.41 | 84.58 | 82.55 | 83.93 | 371,081 | -1.33(-1.56%) |
Sep 22, 2022 | 86.59 | 86.59 | 85.04 | 85.26 | 287,041 | -1.02(-1.18%) |
Sep 21, 2022 | 86.48 | 87.77 | 85.80 | 86.28 | 246,032 | +0.71(+0.83%) |
Sep 20, 2022 | 86.62 | 86.62 | 85.33 | 85.57 | 322,667 | -1.40(-1.61%) |
Sep 19, 2022 | 86.52 | 87.52 | 86.41 | 86.97 | 292,689 | +0.12(+0.14%) |
Sep 16, 2022 | 86.95 | 87.47 | 86.05 | 86.85 | 850,623 | -0.38(-0.44%) |
Sep 15, 2022 | 88.16 | 88.18 | 87.03 | 87.23 | 468,120 | -0.54(-0.62%) |
Sep 14, 2022 | 87.57 | 88.08 | 86.14 | 87.77 | 468,724 | +0.22(+0.25%) |
Sep 13, 2022 | 88.16 | 88.72 | 87.39 | 87.55 | 285,718 | -1.65(-1.85%) |
Sep 12, 2022 | 89.41 | 90.07 | 89.13 | 89.20 | 362,799 | -0.04(-0.04%) |
Sep 09, 2022 | 88.21 | 89.54 | 88.04 | 89.24 | 212,744 | +1.06(+1.20%) |
Sep 08, 2022 | 89.01 | 89.24 | 87.24 | 88.18 | 309,553 | -1.77(-1.97%) |
Sep 07, 2022 | 86.75 | 90.16 | 86.48 | 89.95 | 481,141 | +2.87(+3.30%) |
Sep 06, 2022 | 88.33 | 88.80 | 86.96 | 87.08 | 496,448 | -0.61(-0.70%) |
Sep 02, 2022 | 89.31 | 89.72 | 87.49 | 87.69 | 293,293 | -0.81(-0.92%) |
Sep 01, 2022 | 88.69 | 89.12 | 87.08 | 88.50 | 387,103 | -0.26(-0.29%) |
Aug 31, 2022 | 86.97 | 89.43 | 86.97 | 88.76 | 676,490 | +1.72(+1.98%) |
Aug 30, 2022 | 88.93 | 88.96 | 86.88 | 87.04 | 320,843 | -1.73(-1.95%) |
Aug 29, 2022 | 87.00 | 89.05 | 86.09 | 88.77 | 526,216 | +1.68(+1.93%) |
Aug 26, 2022 | 88.71 | 89.12 | 86.94 | 87.09 | 310,852 | -1.89(-2.12%) |
Aug 25, 2022 | 88.72 | 89.50 | 88.35 | 88.98 | 321,973 | +0.41(+0.46%) |
Aug 24, 2022 | 89.03 | 89.48 | 88.36 | 88.57 | 282,029 | -0.02(-0.02%) |
Aug 23, 2022 | 88.77 | 89.09 | 87.67 | 88.59 | 440,788 | +0.25(+0.28%) |
Aug 22, 2022 | 88.35 | 89.22 | 87.65 | 88.34 | 278,094 | -0.63(-0.71%) |
Aug 19, 2022 | 88.50 | 89.32 | 87.56 | 88.97 | 383,204 | -0.02(-0.02%) |
Aug 18, 2022 | 89.69 | 89.75 | 87.95 | 88.99 | 452,973 | -0.63(-0.70%) |
Aug 17, 2022 | 89.80 | 90.30 | 89.21 | 89.62 | 308,772 | -0.72(-0.80%) |
Aug 16, 2022 | 89.65 | 91.13 | 89.35 | 90.34 | 567,724 | +0.48(+0.53%) |
Aug 15, 2022 | 88.98 | 90.06 | 88.23 | 89.86 | 289,716 | +0.80(+0.90%) |
Aug 12, 2022 | 88.14 | 89.25 | 87.35 | 89.06 | 549,202 | +1.27(+1.45%) |
Aug 11, 2022 | 86.52 | 89.48 | 86.52 | 87.79 | 887,377 | +1.81(+2.11%) |
Aug 10, 2022 | 89.36 | 89.50 | 85.10 | 85.98 | 3,582,617 | -4.32(-4.78%) |
Aug 09, 2022 | 90.63 | 91.48 | 89.71 | 90.30 | 346,362 | +0.19(+0.21%) |
Aug 08, 2022 | 90.83 | 91.36 | 90.04 | 90.11 | 303,186 | +0.07(+0.08%) |
Aug 05, 2022 | 86.81 | 90.67 | 86.81 | 90.04 | 398,360 | +2.39(+2.73%) |
Aug 04, 2022 | 88.33 | 89.06 | 87.23 | 87.65 | 293,676 | -1.04(-1.17%) |
Aug 03, 2022 | 88.45 | 88.86 | 87.49 | 88.69 | 247,915 | +0.26(+0.29%) |
Aug 02, 2022 | 88.35 | 88.79 | 87.56 | 88.43 | 461,985 | +0.13(+0.15%) |
Aug 01, 2022 | 86.53 | 88.47 | 86.53 | 88.30 | 539,184 | +1.36(+1.56%) |
Jul 29, 2022 | 86.27 | 87.57 | 86.25 | 86.94 | 473,879 | +0.42(+0.49%) |
Jul 28, 2022 | 85.85 | 86.80 | 85.47 | 86.52 | 229,458 | +0.57(+0.66%) |
Jul 27, 2022 | 86.34 | 86.34 | 84.63 | 85.95 | 329,135 | +0.32(+0.37%) |
Jul 26, 2022 | 84.06 | 85.66 | 84.06 | 85.63 | 296,171 | +0.80(+0.94%) |
Jul 25, 2022 | 84.90 | 85.67 | 84.36 | 84.83 | 294,257 | +0.16(+0.19%) |
Jul 22, 2022 | 84.59 | 84.83 | 83.71 | 84.67 | 238,613 | +0.39(+0.46%) |
Jul 21, 2022 | 84.04 | 84.63 | 83.38 | 84.28 | 291,191 | +0.22(+0.26%) |
Jul 20, 2022 | 84.93 | 84.93 | 83.41 | 84.06 | 228,277 | -0.70(-0.83%) |
Jul 19, 2022 | 84.02 | 85.33 | 84.02 | 84.76 | 267,316 | +1.39(+1.67%) |
Jul 18, 2022 | 84.05 | 84.64 | 83.33 | 83.37 | 196,971 | -0.48(-0.57%) |
Jul 15, 2022 | 84.82 | 84.93 | 83.75 | 83.85 | 315,282 | +0.26(+0.31%) |
Jul 14, 2022 | 82.46 | 83.88 | 82.16 | 83.59 | 257,004 | -0.13(-0.16%) |
Jul 13, 2022 | 83.15 | 84.34 | 82.38 | 83.72 | 242,705 | -0.11(-0.13%) |
Jul 12, 2022 | 82.70 | 85.60 | 82.69 | 83.83 | 377,317 | +1.02(+1.23%) |
Jul 11, 2022 | 82.66 | 83.73 | 82.60 | 82.81 | 229,810 | -0.49(-0.59%) |
Jul 08, 2022 | 84.08 | 84.25 | 82.81 | 83.30 | 282,394 | -0.18(-0.22%) |
Jul 07, 2022 | 83.95 | 84.42 | 82.86 | 83.48 | 400,775 | -0.08(-0.10%) |
Jul 06, 2022 | 82.96 | 84.22 | 82.52 | 83.56 | 299,904 | +0.42(+0.51%) |
Jul 05, 2022 | 83.84 | 84.09 | 81.17 | 83.14 | 486,245 | -1.23(-1.46%) |
Jul 01, 2022 | 81.92 | 84.40 | 81.92 | 84.37 | 334,318 | +2.02(+2.45%) |
Jun 30, 2022 | 81.83 | 83.24 | 81.82 | 82.35 | 484,842 | -0.46(-0.56%) |
Jun 29, 2022 | 81.44 | 83.68 | 81.22 | 82.81 | 400,987 | +1.27(+1.56%) |
Jun 28, 2022 | 83.28 | 84.06 | 81.39 | 81.54 | 376,199 | -1.28(-1.55%) |
Jun 27, 2022 | 80.26 | 82.99 | 79.86 | 82.82 | 443,503 | +2.74(+3.42%) |
Jun 24, 2022 | 77.59 | 80.20 | 77.59 | 80.08 | 613,992 | +2.83(+3.66%) |
Jun 23, 2022 | 76.44 | 77.43 | 76.34 | 77.25 | 336,393 | +1.11(+1.46%) |
Jun 22, 2022 | 76.72 | 77.11 | 76.10 | 76.14 | 411,980 | -0.97(-1.26%) |
Jun 21, 2022 | 77.11 | 77.55 | 76.15 | 77.11 | 610,516 | +1.34(+1.77%) |
Jun 17, 2022 | 74.45 | 76.13 | 74.09 | 75.77 | 626,331 | +1.47(+1.98%) |
Jun 16, 2022 | 75.79 | 75.79 | 74.23 | 74.30 | 501,842 | -2.04(-2.67%) |
Jun 15, 2022 | 76.63 | 77.66 | 75.61 | 76.34 | 461,598 | +0.33(+0.43%) |
Jun 14, 2022 | 76.96 | 77.80 | 75.52 | 76.01 | 339,141 | -0.96(-1.25%) |
Jun 13, 2022 | 78.20 | 78.53 | 76.58 | 76.97 | 310,657 | -2.01(-2.54%) |
Jun 10, 2022 | 78.11 | 79.43 | 77.88 | 78.98 | 221,564 | -0.35(-0.44%) |
Jun 09, 2022 | 81.04 | 81.05 | 79.30 | 79.33 | 207,712 | -1.63(-2.01%) |
Jun 08, 2022 | 81.58 | 82.31 | 80.87 | 80.96 | 358,535 | -1.56(-1.89%) |
Jun 07, 2022 | 81.20 | 82.65 | 81.12 | 82.52 | 411,854 | +0.45(+0.55%) |
Jun 06, 2022 | 81.05 | 82.12 | 80.66 | 82.07 | 353,514 | +1.53(+1.90%) |
Jun 03, 2022 | 80.89 | 80.97 | 80.28 | 80.54 | 208,708 | -0.66(-0.81%) |
Jun 02, 2022 | 80.93 | 81.24 | 79.26 | 81.20 | 331,197 | +0.02(+0.02%) |
Jun 01, 2022 | 81.97 | 81.97 | 80.49 | 81.18 | 388,506 | -1.05(-1.28%) |
May 31, 2022 | 82.56 | 82.75 | 81.80 | 82.23 | 384,977 | -0.75(-0.90%) |
May 27, 2022 | 81.39 | 82.98 | 81.29 | 82.98 | 457,650 | +1.45(+1.78%) |
May 26, 2022 | 81.60 | 82.25 | 80.23 | 81.53 | 522,401 | +1.22(+1.52%) |
May 25, 2022 | 80.99 | 81.57 | 80.11 | 80.31 | 748,076 | -0.67(-0.83%) |
May 24, 2022 | 78.49 | 81.14 | 77.83 | 80.98 | 758,542 | +2.37(+3.01%) |
May 23, 2022 | 77.81 | 79.84 | 77.27 | 78.61 | 894,824 | +1.48(+1.92%) |
May 20, 2022 | 77.86 | 78.02 | 76.43 | 77.13 | 582,277 | -0.36(-0.46%) |
May 19, 2022 | 77.92 | 78.57 | 75.06 | 77.49 | 632,778 | -1.11(-1.41%) |
May 18, 2022 | 82.53 | 82.84 | 78.06 | 78.60 | 685,842 | -4.29(-5.18%) |
May 17, 2022 | 80.97 | 82.98 | 79.85 | 82.89 | 494,453 | +1.76(+2.17%) |
May 16, 2022 | 79.75 | 81.26 | 79.12 | 81.13 | 635,262 | +1.62(+2.04%) |
May 13, 2022 | 79.07 | 79.81 | 78.34 | 79.51 | 1,014,556 | +0.99(+1.26%) |
May 12, 2022 | 78.63 | 79.62 | 77.48 | 78.52 | 780,017 | -0.36(-0.46%) |
May 11, 2022 | 80.15 | 81.23 | 78.42 | 78.88 | 906,300 | +0.28(+0.36%) |
May 10, 2022 | 81.26 | 81.64 | 77.79 | 78.60 | 935,424 | -1.19(-1.49%) |
May 09, 2022 | 80.93 | 82.36 | 79.72 | 79.79 | 1,230,802 | -0.96(-1.19%) |
May 06, 2022 | 76.43 | 81.26 | 76.00 | 80.75 | 898,358 | +5.25(+6.95%) |
May 05, 2022 | 75.24 | 76.31 | 74.78 | 75.50 | 490,935 | -0.15(-0.20%) |
May 04, 2022 | 74.21 | 75.69 | 73.78 | 75.65 | 414,081 | +1.36(+1.83%) |
May 03, 2022 | 72.83 | 74.92 | 72.64 | 74.29 | 375,544 | +1.11(+1.52%) |
May 02, 2022 | 74.64 | 74.79 | 72.28 | 73.18 | 356,698 | -1.21(-1.63%) |
Apr 29, 2022 | 76.64 | 77.07 | 74.21 | 74.39 | 432,323 | -1.99(-2.61%) |
Apr 28, 2022 | 75.17 | 76.75 | 74.53 | 76.38 | 371,640 | +1.66(+2.22%) |
Apr 27, 2022 | 74.08 | 75.42 | 73.73 | 74.72 | 325,023 | +0.80(+1.08%) |
Apr 26, 2022 | 75.92 | 76.41 | 73.90 | 73.92 | 396,832 | -2.32(-3.04%) |
Apr 25, 2022 | 76.16 | 76.47 | 74.49 | 76.24 | 454,493 | -0.20(-0.26%) |
Apr 22, 2022 | 77.02 | 77.74 | 76.37 | 76.44 | 367,756 | -0.81(-1.05%) |
Apr 21, 2022 | 77.00 | 77.94 | 76.73 | 77.25 | 434,998 | +0.37(+0.48%) |
Apr 20, 2022 | 76.36 | 77.45 | 76.00 | 76.88 | 369,621 | +0.94(+1.24%) |
Apr 19, 2022 | 74.38 | 76.30 | 73.72 | 75.94 | 348,019 | +1.70(+2.29%) |
Apr 18, 2022 | 74.37 | 75.30 | 74.02 | 74.24 | 282,638 | -0.47(-0.63%) |
Apr 14, 2022 | 74.64 | 75.33 | 74.23 | 74.71 | 467,865 | -0.08(-0.11%) |
Apr 13, 2022 | 72.83 | 75.06 | 72.80 | 74.79 | 623,808 | +1.56(+2.13%) |
Apr 12, 2022 | 73.83 | 74.56 | 72.45 | 73.23 | 776,941 | -0.38(-0.52%) |
Apr 11, 2022 | 72.81 | 74.75 | 72.81 | 73.61 | 379,385 | +0.79(+1.08%) |
Apr 08, 2022 | 72.27 | 73.59 | 72.05 | 72.82 | 336,855 | +0.59(+0.82%) |
Apr 07, 2022 | 71.24 | 72.40 | 71.24 | 72.23 | 451,903 | +1.13(+1.59%) |
Apr 06, 2022 | 71.07 | 71.68 | 70.62 | 71.10 | 401,589 | -0.10(-0.14%) |
Apr 05, 2022 | 71.99 | 72.97 | 71.08 | 71.20 | 492,013 | -0.84(-1.17%) |
Apr 04, 2022 | 70.93 | 72.27 | 70.58 | 72.04 | 536,370 | +1.03(+1.45%) |
Apr 01, 2022 | 69.41 | 71.15 | 69.14 | 71.01 | 750,306 | +1.75(+2.53%) |
Mar 31, 2022 | 68.23 | 70.03 | 68.06 | 69.26 | 590,161 | +0.75(+1.09%) |
Mar 30, 2022 | 68.32 | 68.70 | 67.69 | 68.51 | 441,206 | +0.06(+0.09%) |
Mar 29, 2022 | 65.94 | 68.49 | 65.74 | 68.45 | 756,692 | +3.20(+4.90%) |
Mar 28, 2022 | 64.47 | 65.31 | 63.71 | 65.25 | 689,263 | +0.76(+1.18%) |
Mar 25, 2022 | 64.78 | 64.83 | 63.53 | 64.49 | 555,264 | -0.29(-0.45%) |
Mar 24, 2022 | 64.85 | 65.50 | 63.56 | 64.78 | 1,067,357 | -0.99(-1.51%) |
Mar 23, 2022 | 67.60 | 67.99 | 65.76 | 65.77 | 426,301 | -1.97(-2.91%) |
Mar 22, 2022 | 67.65 | 67.98 | 67.13 | 67.74 | 429,839 | +0.17(+0.25%) |
Mar 21, 2022 | 68.45 | 68.69 | 67.08 | 67.57 | 505,215 | -0.66(-0.97%) |
Mar 18, 2022 | 67.68 | 68.40 | 67.03 | 68.23 | 846,379 | -0.04(-0.06%) |
Mar 17, 2022 | 66.95 | 68.84 | 66.51 | 68.27 | 558,066 | +0.85(+1.26%) |
Mar 16, 2022 | 67.14 | 68.75 | 66.45 | 67.42 | 681,317 | +0.57(+0.85%) |
Mar 15, 2022 | 66.92 | 68.18 | 66.48 | 66.85 | 810,877 | +0.04(+0.06%) |
Mar 14, 2022 | 67.10 | 67.89 | 66.47 | 66.81 | 1,373,372 | +0.10(+0.15%) |
Mar 11, 2022 | 66.96 | 69.05 | 66.11 | 66.71 | 2,376,976 | +1.09(+1.66%) |
Mar 10, 2022 | 65.35 | 65.84 | 63.84 | 65.62 | 767,564 | -0.16(-0.24%) |
Mar 09, 2022 | 65.24 | 66.53 | 65.03 | 65.78 | 967,760 | +1.56(+2.43%) |
Mar 08, 2022 | 63.84 | 65.06 | 61.68 | 64.22 | 1,474,069 | +0.41(+0.65%) |
Mar 07, 2022 | 67.04 | 67.62 | 63.68 | 63.81 | 1,702,126 | -3.91(-5.77%) |
Mar 04, 2022 | 66.94 | 68.21 | 66.60 | 67.72 | 728,654 | -0.11(-0.16%) |
Mar 03, 2022 | 69.56 | 69.56 | 67.55 | 67.83 | 697,261 | -0.92(-1.34%) |
Mar 02, 2022 | 67.90 | 68.97 | 67.62 | 68.75 | 433,328 | +0.75(+1.10%) |
Mar 01, 2022 | 68.84 | 69.19 | 67.70 | 68.00 | 620,117 | -0.80(-1.17%) |
Feb 28, 2022 | 68.48 | 69.06 | 68.06 | 68.81 | 480,386 | -0.79(-1.13%) |
Feb 25, 2022 | 68.42 | 69.69 | 68.44 | 69.59 | 445,737 | +1.49(+2.19%) |
Feb 24, 2022 | 69.69 | 69.96 | 67.20 | 68.10 | 745,706 | -2.74(-3.87%) |
Feb 23, 2022 | 71.29 | 71.60 | 70.22 | 70.84 | 636,511 | -0.05(-0.07%) |
Feb 22, 2022 | 70.35 | 71.56 | 69.65 | 70.90 | 647,682 | +0.18(+0.25%) |
Feb 18, 2022 | 70.72 | 0 | -0.27(-0.39%) | |||
Feb 17, 2022 | 70.95 | 71.15 | 69.99 | 70.99 | 411,074 | -0.18(-0.25%) |
Feb 16, 2022 | 71.41 | 72.13 | 70.81 | 71.17 | 423,818 | -0.39(-0.54%) |
Feb 15, 2022 | 71.53 | 72.26 | 70.99 | 71.56 | 380,378 | +0.54(+0.76%) |
Feb 14, 2022 | 70.12 | 71.27 | 69.65 | 71.02 | 671,530 | +1.26(+1.80%) |
Feb 11, 2022 | 69.13 | 70.52 | 68.96 | 69.76 | 492,119 | +0.63(+0.92%) |
Feb 10, 2022 | 68.99 | 70.22 | 68.92 | 69.13 | 642,571 | -0.83(-1.19%) |
Feb 09, 2022 | 70.65 | 70.93 | 69.67 | 69.96 | 556,013 | +0.39(+0.56%) |
Feb 08, 2022 | 68.26 | 69.89 | 67.92 | 69.57 | 971,424 | +1.70(+2.50%) |
Feb 07, 2022 | 67.93 | 68.64 | 66.83 | 67.87 | 903,665 | -0.26(-0.37%) |
Feb 04, 2022 | 69.57 | 70.71 | 66.44 | 68.13 | 1,449,989 | -0.84(-1.22%) |
Feb 03, 2022 | 69.62 | 68.97 | 1,205,749 | -0.31(-0.45%) | ||
Feb 02, 2022 | 70.01 | 70.29 | 68.91 | 69.29 | 1,300,823 | -1.04(-1.48%) |
Feb 01, 2022 | 69.32 | 70.39 | 68.32 | 70.33 | 550,805 | +1.07(+1.55%) |
Jan 31, 2022 | 68.99 | 68.38 | 69.25 | 1,048,420 | -0.28(-0.40%) | |
Jan 28, 2022 | 68.13 | 69.57 | 67.53 | 69.54 | 651,820 | +0.99(+1.44%) |
Jan 27, 2022 | 69.75 | 70.43 | 68.11 | 68.55 | 464,583 | -0.79(-1.14%) |
Jan 26, 2022 | 70.27 | 70.90 | 68.58 | 69.34 | 634,133 | -0.94(-1.33%) |
Jan 25, 2022 | 73.12 | 73.12 | 69.88 | 70.27 | 982,705 | -3.51(-4.76%) |
Jan 24, 2022 | 72.94 | 73.86 | 71.77 | 73.79 | 874,906 | -0.03(-0.04%) |
Jan 21, 2022 | 74.73 | 75.03 | 73.60 | 73.82 | 770,772 | -0.90(-1.21%) |
Jan 20, 2022 | 75.37 | 76.04 | 74.52 | 74.73 | 579,666 | -1.00(-1.32%) |
Jan 19, 2022 | 76.16 | 76.37 | 75.10 | 75.73 | 468,743 | -0.18(-0.23%) |
Jan 18, 2022 | 76.79 | 77.16 | 75.71 | 75.90 | 641,724 | -1.19(-1.54%) |
Jan 14, 2022 | 77.09 | 0 | +0.71(+0.93%) | |||
Jan 13, 2022 | 75.20 | 76.98 | 75.20 | 76.38 | 427,616 | +1.22(+1.62%) |
Jan 12, 2022 | 75.05 | 75.54 | 74.61 | 75.16 | 353,510 | +0.05(+0.07%) |
Jan 11, 2022 | 75.29 | 75.36 | 74.35 | 75.11 | 672,595 | -0.18(-0.23%) |
Jan 10, 2022 | 75.81 | 75.88 | 74.80 | 75.29 | 508,859 | -0.35(-0.47%) |
Jan 07, 2022 | 74.63 | 76.62 | 74.21 | 75.64 | 578,381 | +0.91(+1.22%) |
Jan 06, 2022 | 75.43 | 75.60 | 74.46 | 74.73 | 589,653 | -0.24(-0.32%) |
Jan 05, 2022 | 74.61 | 75.86 | 74.00 | 74.97 | 600,230 | +0.60(+0.81%) |
Jan 04, 2022 | 73.99 | 75.06 | 73.70 | 74.37 | 745,297 | +0.58(+0.78%) |