Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 88.73 | 90.33 | 88.73 | 89.36 | 428,819 | +0.54(+0.61%) |
Feb 27, 2023 | 89.25 | 89.31 | 88.30 | 88.82 | 388,061 | +0.52(+0.59%) |
Feb 24, 2023 | 87.38 | 88.78 | 86.85 | 88.30 | 468,111 | -0.68(-0.76%) |
Feb 23, 2023 | 90.04 | 90.49 | 88.46 | 88.98 | 497,672 | -0.45(-0.51%) |
Feb 22, 2023 | 89.81 | 90.53 | 89.16 | 89.43 | 338,849 | -0.06(-0.07%) |
Feb 21, 2023 | 91.44 | 92.13 | 88.99 | 89.49 | 307,045 | -3.12(-3.37%) |
Feb 17, 2023 | 92.24 | 92.96 | 91.64 | 92.60 | 470,522 | +0.29(+0.31%) |
Feb 16, 2023 | 92.07 | 93.58 | 90.88 | 92.32 | 611,241 | -0.62(-0.67%) |
Feb 15, 2023 | 91.76 | 93.20 | 91.38 | 92.94 | 578,854 | +0.96(+1.05%) |
Feb 14, 2023 | 91.43 | 92.59 | 90.55 | 91.97 | 500,177 | +0.42(+0.46%) |
Feb 13, 2023 | 89.95 | 91.60 | 89.43 | 91.55 | 672,453 | +2.09(+2.34%) |
Feb 10, 2023 | 87.20 | 89.65 | 86.91 | 89.46 | 734,035 | +2.47(+2.84%) |
Feb 09, 2023 | 89.56 | 90.09 | 86.88 | 86.99 | 938,991 | -2.78(-3.10%) |
Feb 08, 2023 | 89.07 | 90.96 | 89.07 | 89.77 | 620,818 | -0.17(-0.19%) |
Feb 07, 2023 | 88.44 | 90.06 | 87.79 | 89.94 | 609,916 | +0.91(+1.03%) |
Feb 06, 2023 | 89.59 | 90.44 | 88.73 | 89.03 | 546,034 | -1.82(-2.00%) |
Feb 03, 2023 | 90.21 | 91.43 | 89.64 | 90.84 | 449,780 | -0.34(-0.38%) |
Feb 02, 2023 | 91.60 | 92.85 | 90.07 | 91.19 | 880,422 | +0.59(+0.65%) |
Feb 01, 2023 | 89.52 | 91.17 | 88.94 | 90.60 | 553,037 | +0.55(+0.61%) |
Jan 31, 2023 | 88.20 | 90.06 | 88.18 | 90.05 | 581,900 | +2.24(+2.55%) |
Jan 30, 2023 | 88.88 | 89.40 | 87.55 | 87.81 | 311,879 | -1.92(-2.14%) |
Jan 27, 2023 | 89.24 | 90.48 | 89.08 | 89.72 | 488,318 | +0.40(+0.45%) |
Jan 26, 2023 | 87.59 | 89.36 | 86.50 | 89.32 | 643,971 | +2.36(+2.71%) |
Jan 25, 2023 | 86.66 | 87.50 | 86.13 | 86.96 | 388,992 | -0.62(-0.71%) |
Jan 24, 2023 | 86.43 | 87.98 | 86.23 | 87.58 | 434,425 | +0.32(+0.37%) |
Jan 23, 2023 | 84.74 | 87.29 | 84.52 | 87.26 | 543,170 | +2.62(+3.09%) |
Jan 20, 2023 | 82.84 | 84.71 | 82.17 | 84.64 | 271,877 | +2.46(+2.99%) |
Jan 19, 2023 | 83.92 | 84.08 | 82.15 | 82.18 | 408,796 | -2.70(-3.19%) |
Jan 18, 2023 | 85.79 | 86.98 | 84.79 | 84.89 | 413,096 | -0.41(-0.48%) |
Jan 17, 2023 | 86.70 | 87.00 | 85.19 | 85.30 | 280,510 | -1.37(-1.58%) |
Jan 13, 2023 | 85.06 | 86.98 | 85.06 | 86.67 | 421,636 | +0.94(+1.10%) |
Jan 12, 2023 | 84.25 | 85.79 | 83.29 | 85.72 | 562,759 | +1.87(+2.23%) |
Jan 11, 2023 | 84.23 | 84.59 | 83.63 | 83.85 | 593,274 | +0.29(+0.34%) |
Jan 10, 2023 | 83.19 | 83.68 | 82.59 | 83.57 | 646,129 | +0.09(+0.11%) |
Jan 09, 2023 | 84.24 | 84.82 | 83.40 | 83.48 | 398,437 | -0.34(-0.41%) |
Jan 06, 2023 | 81.73 | 84.02 | 81.36 | 83.82 | 325,270 | +3.22(+4.00%) |
Jan 05, 2023 | 80.87 | 81.94 | 80.06 | 80.60 | 454,193 | -1.00(-1.23%) |
Jan 04, 2023 | 81.23 | 81.96 | 80.49 | 81.60 | 316,473 | +1.04(+1.29%) |
Jan 03, 2023 | 80.56 | 81.14 | 79.51 | 80.56 | 391,553 | +0.83(+1.04%) |
Dec 30, 2022 | 79.76 | 80.07 | 79.18 | 79.73 | 237,662 | -0.61(-0.76%) |
Dec 29, 2022 | 78.98 | 80.87 | 78.36 | 80.34 | 256,411 | +2.07(+2.65%) |
Dec 28, 2022 | 79.70 | 80.30 | 78.21 | 78.27 | 352,144 | -1.52(-1.91%) |
Dec 27, 2022 | 78.71 | 80.16 | 78.33 | 79.79 | 346,005 | +1.15(+1.46%) |
Dec 23, 2022 | 78.11 | 78.77 | 77.80 | 78.64 | 203,770 | +0.36(+0.46%) |
Dec 22, 2022 | 78.22 | 78.65 | 76.86 | 78.28 | 549,687 | -0.82(-1.03%) |
Dec 21, 2022 | 77.84 | 79.49 | 77.72 | 79.10 | 556,617 | +2.21(+2.88%) |
Dec 20, 2022 | 75.80 | 77.03 | 75.72 | 76.88 | 547,210 | +1.20(+1.58%) |
Dec 19, 2022 | 75.84 | 76.20 | 75.00 | 75.68 | 380,597 | -0.05(-0.06%) |
Dec 16, 2022 | 76.11 | 76.74 | 74.94 | 75.73 | 856,175 | -1.38(-1.78%) |
Dec 15, 2022 | 78.79 | 78.79 | 77.05 | 77.11 | 513,511 | -2.96(-3.70%) |
Dec 14, 2022 | 81.11 | 81.89 | 79.39 | 80.07 | 436,075 | -1.04(-1.28%) |
Dec 13, 2022 | 83.48 | 83.90 | 80.75 | 81.11 | 588,938 | +0.42(+0.52%) |
Dec 12, 2022 | 79.55 | 80.70 | 79.10 | 80.69 | 397,886 | +1.44(+1.81%) |
Dec 09, 2022 | 80.64 | 81.03 | 78.97 | 79.25 | 302,673 | -1.19(-1.48%) |
Dec 08, 2022 | 79.69 | 80.44 | 79.56 | 80.44 | 192,714 | +1.14(+1.44%) |
Dec 07, 2022 | 78.92 | 79.63 | 78.19 | 79.30 | 321,661 | +0.35(+0.45%) |
Dec 06, 2022 | 81.48 | 81.55 | 78.53 | 78.95 | 458,193 | -2.41(-2.96%) |
Dec 05, 2022 | 82.52 | 82.52 | 80.83 | 81.36 | 291,366 | -1.97(-2.36%) |
Dec 02, 2022 | 82.16 | 84.16 | 81.60 | 83.32 | 299,779 | +0.07(+0.08%) |
Dec 01, 2022 | 83.89 | 84.24 | 83.14 | 83.25 | 267,482 | +0.16(+0.19%) |
Nov 30, 2022 | 80.57 | 83.11 | 79.70 | 83.10 | 401,093 | +2.62(+3.25%) |
Nov 29, 2022 | 80.10 | 80.99 | 80.09 | 80.48 | 250,829 | +0.65(+0.81%) |
Nov 28, 2022 | 81.93 | 81.93 | 79.78 | 79.83 | 648,971 | -3.06(-3.69%) |
Nov 25, 2022 | 82.57 | 82.99 | 82.40 | 82.89 | 73,457 | +0.43(+0.52%) |
Nov 23, 2022 | 83.02 | 83.46 | 81.97 | 82.46 | 229,584 | -0.52(-0.63%) |
Nov 22, 2022 | 82.66 | 83.09 | 81.88 | 82.98 | 260,836 | +0.96(+1.17%) |
Nov 21, 2022 | 82.14 | 83.09 | 82.01 | 82.02 | 401,363 | -0.59(-0.71%) |
Nov 18, 2022 | 83.25 | 83.37 | 82.15 | 82.60 | 538,522 | +0.64(+0.78%) |
Nov 17, 2022 | 81.29 | 82.09 | 80.26 | 81.97 | 524,846 | -0.47(-0.57%) |
Nov 16, 2022 | 81.74 | 82.76 | 81.25 | 82.44 | 1,015,226 | -0.02(-0.02%) |
Nov 15, 2022 | 81.04 | 83.06 | 81.04 | 82.46 | 758,320 | +2.65(+3.32%) |
Nov 14, 2022 | 80.16 | 81.31 | 79.79 | 79.81 | 441,626 | -1.14(-1.40%) |
Nov 11, 2022 | 79.14 | 81.76 | 79.14 | 80.95 | 464,903 | +1.93(+2.44%) |
Nov 10, 2022 | 77.51 | 79.03 | 76.95 | 79.02 | 542,884 | +4.94(+6.67%) |
Nov 09, 2022 | 74.38 | 75.83 | 74.07 | 74.08 | 380,536 | -1.24(-1.65%) |
Nov 08, 2022 | 76.25 | 76.72 | 74.69 | 75.32 | 286,768 | -0.76(-1.00%) |
Nov 07, 2022 | 74.70 | 76.13 | 74.29 | 76.09 | 386,215 | +1.98(+2.67%) |
Nov 04, 2022 | 71.81 | 74.72 | 71.61 | 74.11 | 495,068 | +3.06(+4.30%) |
Nov 03, 2022 | 70.73 | 72.81 | 68.56 | 71.05 | 792,988 | -1.93(-2.65%) |
Nov 02, 2022 | 75.28 | 72.71 | 72.98 | 663,551 | -2.75(-3.64%) | |
Nov 01, 2022 | 75.66 | 76.12 | 75.00 | 75.73 | 302,647 | +0.87(+1.17%) |
Oct 31, 2022 | 74.84 | 75.74 | 74.24 | 74.86 | 349,866 | -0.57(-0.75%) |
Oct 28, 2022 | 73.14 | 75.58 | 72.41 | 75.43 | 427,841 | +2.68(+3.68%) |
Oct 27, 2022 | 72.77 | 74.26 | 72.64 | 72.76 | 324,834 | +0.49(+0.68%) |
Oct 26, 2022 | 72.48 | 73.50 | 72.14 | 72.27 | 500,098 | -0.09(-0.12%) |
Oct 25, 2022 | 70.10 | 72.73 | 70.10 | 72.35 | 406,942 | +2.07(+2.94%) |
Oct 24, 2022 | 69.75 | 70.67 | 69.52 | 70.29 | 312,189 | +0.82(+1.19%) |
Oct 21, 2022 | 67.21 | 69.84 | 66.64 | 69.46 | 259,658 | +2.53(+3.78%) |
Oct 20, 2022 | 68.71 | 69.46 | 66.61 | 66.93 | 254,838 | -1.56(-2.28%) |
Oct 19, 2022 | 68.75 | 69.32 | 67.58 | 68.49 | 240,266 | -1.16(-1.66%) |
Oct 18, 2022 | 70.42 | 70.57 | 69.00 | 69.65 | 312,740 | +1.26(+1.85%) |
Oct 17, 2022 | 67.19 | 68.49 | 67.16 | 68.38 | 306,620 | +2.59(+3.93%) |
Oct 14, 2022 | 67.38 | 67.99 | 65.41 | 65.80 | 257,858 | -1.27(-1.90%) |
Oct 13, 2022 | 63.97 | 67.93 | 63.22 | 67.07 | 463,897 | +1.46(+2.23%) |
Oct 12, 2022 | 66.65 | 66.65 | 65.52 | 65.61 | 329,693 | -0.91(-1.37%) |
Oct 11, 2022 | 66.91 | 67.36 | 65.82 | 66.52 | 691,173 | -0.99(-1.47%) |
Oct 10, 2022 | 68.32 | 68.65 | 67.05 | 67.51 | 294,577 | -0.57(-0.83%) |
Oct 07, 2022 | 69.40 | 69.75 | 67.66 | 68.08 | 385,387 | -2.21(-3.14%) |
Oct 06, 2022 | 69.82 | 70.54 | 69.50 | 70.29 | 431,804 | +0.25(+0.36%) |
Oct 05, 2022 | 68.69 | 70.48 | 68.62 | 70.03 | 346,130 | +0.32(+0.46%) |
Oct 04, 2022 | 68.03 | 70.04 | 68.03 | 69.71 | 485,718 | +2.92(+4.37%) |
Oct 03, 2022 | 65.01 | 67.15 | 64.44 | 66.79 | 478,195 | +2.75(+4.30%) |
Sep 30, 2022 | 64.71 | 65.66 | 63.81 | 64.03 | 500,405 | -0.46(-0.71%) |
Sep 29, 2022 | 65.69 | 65.91 | 63.86 | 64.49 | 549,444 | -2.21(-3.32%) |
Sep 28, 2022 | 65.64 | 67.15 | 65.05 | 66.71 | 251,754 | +1.81(+2.79%) |
Sep 27, 2022 | 66.09 | 66.58 | 64.00 | 64.90 | 288,533 | -0.29(-0.45%) |
Sep 26, 2022 | 65.12 | 66.34 | 64.75 | 65.19 | 309,333 | -0.37(-0.57%) |
Sep 23, 2022 | 66.26 | 66.39 | 64.61 | 65.56 | 203,555 | -1.53(-2.28%) |
Sep 22, 2022 | 68.08 | 68.32 | 66.89 | 67.09 | 225,498 | -1.24(-1.82%) |
Sep 21, 2022 | 69.92 | 70.35 | 68.34 | 68.34 | 293,094 | -0.90(-1.30%) |
Sep 20, 2022 | 69.78 | 69.78 | 68.58 | 69.24 | 467,956 | -1.12(-1.59%) |
Sep 19, 2022 | 68.56 | 70.63 | 68.56 | 70.35 | 465,846 | +1.25(+1.82%) |
Sep 16, 2022 | 69.88 | 70.18 | 68.34 | 69.10 | 974,605 | -1.75(-2.48%) |
Sep 15, 2022 | 71.53 | 72.34 | 70.56 | 70.85 | 212,629 | -1.07(-1.49%) |
Sep 14, 2022 | 72.32 | 72.32 | 70.91 | 71.92 | 383,087 | -0.37(-0.52%) |
Sep 13, 2022 | 73.90 | 74.13 | 72.15 | 72.29 | 368,279 | -3.69(-4.86%) |
Sep 12, 2022 | 74.87 | 76.39 | 74.87 | 75.99 | 544,732 | +1.80(+2.43%) |
Sep 09, 2022 | 73.20 | 74.39 | 72.77 | 74.19 | 357,834 | +1.83(+2.53%) |
Sep 08, 2022 | 71.20 | 72.37 | 70.98 | 72.35 | 325,902 | +0.25(+0.35%) |
Sep 07, 2022 | 70.05 | 72.25 | 69.90 | 72.10 | 270,178 | +1.53(+2.17%) |
Sep 06, 2022 | 70.88 | 70.83 | 69.65 | 70.57 | 247,262 | +0.03(+0.04%) |
Sep 02, 2022 | 72.03 | 72.56 | 70.17 | 70.54 | 253,763 | -0.57(-0.80%) |
Sep 01, 2022 | 70.48 | 71.15 | 69.88 | 71.11 | 297,369 | +0.29(+0.41%) |
Aug 31, 2022 | 72.39 | 72.62 | 70.69 | 70.82 | 316,745 | -1.31(-1.81%) |
Aug 30, 2022 | 73.41 | 73.41 | 71.56 | 72.13 | 289,568 | -0.93(-1.27%) |
Aug 29, 2022 | 72.69 | 73.31 | 72.24 | 73.06 | 225,766 | -0.31(-0.43%) |
Aug 26, 2022 | 77.10 | 77.16 | 73.24 | 73.37 | 270,666 | -3.73(-4.84%) |
Aug 25, 2022 | 76.16 | 77.30 | 76.06 | 77.10 | 218,831 | +1.26(+1.66%) |
Aug 24, 2022 | 76.31 | 76.46 | 75.63 | 75.84 | 698,019 | -0.06(-0.08%) |
Aug 23, 2022 | 76.27 | 77.13 | 75.70 | 75.90 | 238,834 | -0.37(-0.49%) |
Aug 22, 2022 | 77.62 | 77.70 | 75.93 | 76.27 | 316,986 | -2.63(-3.33%) |
Aug 19, 2022 | 79.77 | 79.77 | 78.27 | 78.90 | 296,675 | -1.85(-2.29%) |
Aug 18, 2022 | 79.87 | 80.77 | 79.62 | 80.74 | 317,300 | +0.50(+0.62%) |
Aug 17, 2022 | 80.56 | 80.60 | 79.66 | 80.24 | 243,534 | -1.16(-1.43%) |
Aug 16, 2022 | 80.56 | 81.53 | 80.20 | 81.41 | 513,351 | +0.45(+0.55%) |
Aug 15, 2022 | 80.25 | 81.26 | 80.14 | 80.96 | 366,085 | -0.23(-0.29%) |
Aug 12, 2022 | 79.80 | 81.25 | 79.71 | 81.19 | 281,121 | +1.40(+1.75%) |
Aug 11, 2022 | 80.02 | 81.54 | 79.37 | 79.79 | 510,828 | +0.22(+0.28%) |
Aug 10, 2022 | 78.22 | 79.85 | 77.86 | 79.57 | 455,617 | +3.37(+4.42%) |
Aug 09, 2022 | 76.87 | 77.45 | 75.44 | 76.20 | 553,644 | -0.80(-1.04%) |
Aug 08, 2022 | 77.22 | 78.20 | 76.70 | 77.00 | 650,356 | +0.48(+0.63%) |
Aug 05, 2022 | 75.08 | 76.56 | 74.79 | 76.52 | 518,143 | +1.30(+1.73%) |
Aug 04, 2022 | 76.16 | 76.69 | 74.79 | 75.22 | 659,831 | +1.80(+2.45%) |
Aug 03, 2022 | 72.55 | 73.90 | 71.67 | 73.43 | 456,667 | +1.69(+2.35%) |
Aug 02, 2022 | 72.58 | 73.06 | 71.54 | 71.74 | 518,958 | -1.21(-1.66%) |
Aug 01, 2022 | 72.35 | 73.47 | 71.79 | 72.95 | 398,287 | -0.31(-0.43%) |
Jul 29, 2022 | 71.92 | 73.69 | 71.54 | 73.26 | 289,920 | +1.13(+1.57%) |
Jul 28, 2022 | 71.07 | 72.36 | 70.61 | 72.13 | 307,201 | +1.41(+1.99%) |
Jul 27, 2022 | 69.13 | 71.19 | 68.89 | 70.72 | 275,638 | +1.72(+2.49%) |
Jul 26, 2022 | 68.19 | 69.13 | 68.10 | 69.00 | 313,391 | +0.47(+0.68%) |
Jul 25, 2022 | 69.08 | 69.08 | 68.11 | 68.54 | 235,833 | -0.35(-0.51%) |
Jul 22, 2022 | 69.51 | 69.65 | 68.42 | 68.89 | 196,372 | -0.32(-0.47%) |
Jul 21, 2022 | 68.13 | 69.26 | 67.87 | 69.21 | 271,191 | +1.09(+1.61%) |
Jul 20, 2022 | 67.89 | 68.62 | 67.50 | 68.12 | 641,389 | +0.46(+0.68%) |
Jul 19, 2022 | 65.84 | 67.69 | 65.84 | 67.66 | 520,247 | +2.86(+4.42%) |
Jul 18, 2022 | 66.12 | 66.35 | 64.57 | 64.80 | 545,490 | -0.56(-0.85%) |
Jul 15, 2022 | 64.84 | 65.80 | 63.91 | 65.35 | 518,429 | +1.87(+2.95%) |
Jul 14, 2022 | 63.00 | 63.71 | 62.27 | 63.48 | 327,082 | -0.66(-1.04%) |
Jul 13, 2022 | 63.47 | 64.55 | 63.18 | 64.14 | 274,870 | -0.44(-0.68%) |
Jul 12, 2022 | 63.69 | 65.81 | 63.69 | 64.58 | 309,098 | +0.47(+0.73%) |
Jul 11, 2022 | 63.96 | 64.87 | 63.85 | 64.11 | 501,000 | -2.10(-3.17%) |
Jul 08, 2022 | 66.92 | 67.18 | 65.69 | 66.21 | 403,422 | -1.03(-1.52%) |
Jul 07, 2022 | 66.29 | 67.30 | 65.90 | 67.24 | 356,624 | +1.85(+2.82%) |
Jul 06, 2022 | 65.72 | 66.15 | 64.22 | 65.39 | 558,417 | -0.37(-0.56%) |
Jul 05, 2022 | 64.64 | 65.83 | 63.18 | 65.76 | 631,785 | -0.15(-0.22%) |
Jul 01, 2022 | 65.50 | 66.92 | 65.06 | 65.91 | 360,641 | +0.25(+0.39%) |
Jun 30, 2022 | 64.75 | 66.01 | 63.98 | 65.66 | 428,963 | +0.02(+0.03%) |
Jun 29, 2022 | 66.09 | 66.73 | 64.84 | 65.64 | 316,732 | -0.63(-0.96%) |
Jun 28, 2022 | 68.57 | 68.79 | 66.25 | 66.27 | 488,226 | -1.62(-2.39%) |
Jun 27, 2022 | 68.57 | 69.03 | 67.51 | 67.89 | 452,722 | -0.03(-0.04%) |
Jun 24, 2022 | 65.69 | 68.10 | 65.55 | 67.92 | 661,757 | +3.00(+4.62%) |
Jun 23, 2022 | 64.65 | 65.51 | 63.71 | 64.92 | 498,723 | +0.01(+0.01%) |
Jun 22, 2022 | 63.62 | 65.21 | 63.38 | 64.91 | 939,084 | +0.03(+0.05%) |
Jun 21, 2022 | 64.02 | 65.40 | 63.06 | 64.88 | 708,182 | +2.07(+3.30%) |
Jun 17, 2022 | 63.98 | 64.43 | 62.57 | 62.81 | 1,310,232 | -1.28(-2.00%) |
Jun 16, 2022 | 65.52 | 65.52 | 62.82 | 64.09 | 820,812 | -2.66(-3.99%) |
Jun 15, 2022 | 66.95 | 67.70 | 66.03 | 66.75 | 708,269 | +0.40(+0.60%) |
Jun 14, 2022 | 66.99 | 67.40 | 65.55 | 66.36 | 450,530 | +0.02(+0.03%) |
Jun 13, 2022 | 66.42 | 67.37 | 65.74 | 66.34 | 478,525 | -2.20(-3.21%) |
Jun 10, 2022 | 70.23 | 70.23 | 68.31 | 68.53 | 420,208 | -3.51(-4.87%) |
Jun 09, 2022 | 72.38 | 73.63 | 72.02 | 72.05 | 387,761 | -0.75(-1.03%) |
Jun 08, 2022 | 72.87 | 74.17 | 72.34 | 72.80 | 1,263,175 | -0.75(-1.02%) |
Jun 07, 2022 | 72.89 | 73.69 | 72.07 | 73.54 | 494,968 | +0.15(+0.20%) |
Jun 06, 2022 | 73.04 | 73.43 | 72.49 | 73.40 | 434,652 | +1.01(+1.40%) |
Jun 03, 2022 | 72.15 | 72.94 | 71.67 | 72.39 | 328,090 | -0.58(-0.80%) |
Jun 02, 2022 | 70.66 | 73.02 | 70.34 | 72.97 | 473,638 | +2.90(+4.14%) |
Jun 01, 2022 | 72.17 | 72.40 | 69.40 | 70.07 | 602,825 | -1.73(-2.41%) |
May 31, 2022 | 71.29 | 72.29 | 70.74 | 71.80 | 1,545,573 | +0.81(+1.14%) |
May 27, 2022 | 70.03 | 71.01 | 70.01 | 71.00 | 475,112 | +1.51(+2.17%) |
May 26, 2022 | 68.30 | 69.85 | 67.87 | 69.49 | 481,689 | +2.24(+3.33%) |
May 25, 2022 | 67.09 | 67.38 | 65.76 | 67.25 | 2,035,961 | -0.42(-0.62%) |
May 24, 2022 | 67.70 | 68.38 | 65.99 | 67.67 | 399,506 | -0.19(-0.29%) |
May 23, 2022 | 68.25 | 68.36 | 67.05 | 67.86 | 826,899 | +0.71(+1.06%) |
May 20, 2022 | 67.74 | 68.26 | 65.33 | 67.15 | 900,597 | -0.33(-0.49%) |
May 19, 2022 | 67.74 | 68.59 | 66.88 | 67.48 | 518,706 | -0.66(-0.97%) |
May 18, 2022 | 70.47 | 70.70 | 68.05 | 68.15 | 445,258 | -2.96(-4.16%) |
May 17, 2022 | 70.66 | 71.23 | 69.59 | 71.10 | 410,985 | +1.83(+2.64%) |
May 16, 2022 | 69.81 | 70.13 | 68.62 | 69.27 | 485,687 | -1.25(-1.78%) |
May 13, 2022 | 70.01 | 71.81 | 69.92 | 70.53 | 666,904 | +1.50(+2.17%) |
May 12, 2022 | 67.35 | 69.53 | 67.35 | 69.03 | 728,354 | +1.25(+1.84%) |
May 11, 2022 | 67.64 | 70.05 | 66.92 | 67.79 | 1,091,205 | -0.14(-0.20%) |
May 10, 2022 | 70.16 | 70.56 | 67.36 | 67.92 | 903,886 | -1.30(-1.88%) |
May 09, 2022 | 68.62 | 70.30 | 68.02 | 69.23 | 756,753 | -0.50(-0.71%) |
May 06, 2022 | 71.28 | 71.28 | 68.75 | 69.72 | 541,056 | -1.96(-2.74%) |
May 05, 2022 | 72.85 | 73.39 | 71.03 | 71.69 | 684,139 | -2.44(-3.29%) |
May 04, 2022 | 70.52 | 74.53 | 69.58 | 74.13 | 995,429 | +3.20(+4.51%) |
May 03, 2022 | 69.98 | 71.87 | 68.57 | 70.93 | 1,468,298 | +1.43(+2.06%) |
May 02, 2022 | 68.17 | 70.06 | 67.36 | 69.50 | 748,843 | +1.20(+1.75%) |
Apr 29, 2022 | 69.81 | 70.72 | 67.96 | 68.30 | 1,004,043 | -1.44(-2.06%) |
Apr 28, 2022 | 67.70 | 70.23 | 66.92 | 69.74 | 798,789 | +2.33(+3.46%) |
Apr 27, 2022 | 68.41 | 68.88 | 67.03 | 67.41 | 2,108,556 | -0.82(-1.20%) |
Apr 26, 2022 | 70.85 | 71.08 | 68.03 | 68.22 | 1,035,819 | -2.88(-4.05%) |
Apr 25, 2022 | 70.13 | 71.18 | 68.24 | 71.10 | 680,109 | +0.48(+0.67%) |
Apr 22, 2022 | 71.71 | 72.02 | 70.30 | 70.63 | 694,650 | -1.65(-2.29%) |
Apr 21, 2022 | 73.81 | 74.34 | 72.00 | 72.28 | 658,587 | -0.61(-0.84%) |
Apr 20, 2022 | 72.65 | 73.91 | 72.30 | 72.89 | 557,479 | +1.18(+1.64%) |
Apr 19, 2022 | 69.59 | 71.74 | 69.59 | 71.72 | 473,444 | +2.20(+3.16%) |
Apr 18, 2022 | 69.63 | 70.68 | 68.96 | 69.52 | 642,940 | -0.74(-1.05%) |
Apr 14, 2022 | 70.37 | 70.76 | 69.47 | 70.26 | 706,472 | +0.00(+0.00%) |
Apr 13, 2022 | 68.63 | 70.28 | 68.44 | 70.26 | 471,082 | +1.56(+2.27%) |
Apr 12, 2022 | 69.26 | 70.81 | 68.41 | 68.70 | 423,327 | -0.35(-0.51%) |
Apr 11, 2022 | 69.60 | 70.55 | 68.96 | 69.05 | 687,690 | -0.73(-1.05%) |
Apr 08, 2022 | 71.66 | 71.76 | 69.67 | 69.78 | 842,888 | +0.21(+0.31%) |
Apr 07, 2022 | 70.20 | 70.43 | 69.01 | 69.57 | 688,378 | -0.89(-1.26%) |
Apr 06, 2022 | 71.22 | 71.47 | 70.16 | 70.45 | 807,261 | -1.87(-2.58%) |
Apr 05, 2022 | 74.52 | 75.19 | 72.25 | 72.32 | 1,010,321 | -1.85(-2.49%) |
Apr 04, 2022 | 74.15 | 75.01 | 73.34 | 74.17 | 1,062,427 | +0.19(+0.26%) |
Apr 01, 2022 | 73.92 | 74.50 | 72.85 | 73.97 | 845,398 | +0.82(+1.12%) |
Mar 31, 2022 | 74.75 | 75.50 | 73.11 | 73.16 | 766,330 | -2.13(-2.83%) |
Mar 30, 2022 | 77.08 | 77.14 | 75.11 | 75.29 | 425,251 | -2.26(-2.91%) |
Mar 29, 2022 | 76.01 | 77.92 | 75.14 | 77.54 | 516,696 | +2.95(+3.95%) |
Mar 28, 2022 | 74.31 | 74.69 | 73.19 | 74.59 | 686,875 | -1.05(-1.39%) |
Mar 25, 2022 | 76.06 | 76.37 | 75.28 | 75.65 | 540,723 | -0.42(-0.55%) |
Mar 24, 2022 | 76.77 | 77.15 | 75.67 | 76.06 | 911,496 | -0.29(-0.38%) |
Mar 23, 2022 | 77.79 | 77.80 | 76.32 | 76.36 | 307,751 | -1.92(-2.45%) |
Mar 22, 2022 | 79.30 | 79.30 | 77.77 | 78.27 | 682,725 | -0.19(-0.25%) |
Mar 21, 2022 | 79.32 | 79.96 | 77.92 | 78.47 | 639,538 | -0.68(-0.86%) |
Mar 18, 2022 | 77.96 | 79.38 | 76.22 | 79.15 | 1,355,656 | +1.16(+1.48%) |
Mar 17, 2022 | 76.89 | 78.18 | 76.44 | 77.99 | 517,904 | +0.52(+0.67%) |
Mar 16, 2022 | 75.50 | 77.58 | 74.96 | 77.47 | 708,191 | +2.87(+3.85%) |
Mar 15, 2022 | 74.86 | 74.87 | 73.18 | 74.60 | 1,249,259 | +0.84(+1.13%) |
Mar 14, 2022 | 74.65 | 75.26 | 73.30 | 73.77 | 878,616 | -0.45(-0.60%) |
Mar 11, 2022 | 76.53 | 77.06 | 74.21 | 74.22 | 505,684 | -1.91(-2.50%) |
Mar 10, 2022 | 75.11 | 76.28 | 74.83 | 76.12 | 636,778 | -0.73(-0.95%) |
Mar 09, 2022 | 76.78 | 77.48 | 76.33 | 76.85 | 710,991 | +2.17(+2.90%) |
Mar 08, 2022 | 74.39 | 77.22 | 73.13 | 74.68 | 1,296,802 | +1.09(+1.49%) |
Mar 07, 2022 | 77.64 | 78.08 | 73.42 | 73.59 | 1,641,022 | -3.85(-4.97%) |
Mar 04, 2022 | 80.46 | 80.92 | 77.28 | 77.44 | 1,199,902 | -5.06(-6.13%) |
Mar 03, 2022 | 83.79 | 83.79 | 82.00 | 82.50 | 670,538 | -0.52(-0.63%) |
Mar 02, 2022 | 82.28 | 83.64 | 81.72 | 83.02 | 978,628 | +1.62(+1.99%) |