Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.34 | 77.42 | 75.15 | 75.69 | 554,153 | +0.63(+0.84%) |
Feb 27, 2023 | 76.32 | 76.64 | 75.05 | 75.06 | 505,107 | -0.99(-1.31%) |
Feb 24, 2023 | 75.49 | 76.67 | 75.11 | 76.05 | 449,685 | -0.18(-0.24%) |
Feb 23, 2023 | 78.06 | 78.29 | 75.65 | 76.24 | 282,719 | -1.75(-2.24%) |
Feb 22, 2023 | 76.88 | 78.04 | 76.07 | 77.99 | 366,045 | +1.22(+1.58%) |
Feb 21, 2023 | 78.08 | 78.99 | 76.31 | 76.77 | 284,051 | -1.95(-2.48%) |
Feb 17, 2023 | 78.93 | 79.50 | 77.62 | 78.72 | 280,293 | +0.01(+0.01%) |
Feb 16, 2023 | 77.13 | 79.02 | 77.06 | 78.71 | 260,714 | +1.14(+1.47%) |
Feb 15, 2023 | 76.77 | 77.64 | 75.94 | 77.57 | 209,201 | +0.46(+0.60%) |
Feb 14, 2023 | 75.95 | 77.79 | 75.42 | 77.11 | 371,644 | +1.10(+1.45%) |
Feb 13, 2023 | 75.37 | 76.18 | 74.93 | 76.01 | 226,799 | +0.74(+0.99%) |
Feb 10, 2023 | 72.87 | 76.28 | 72.87 | 75.26 | 406,099 | +2.31(+3.16%) |
Feb 09, 2023 | 76.26 | 76.26 | 72.95 | 72.96 | 231,103 | -2.63(-3.47%) |
Feb 08, 2023 | 75.68 | 75.72 | 74.58 | 75.58 | 201,276 | -0.45(-0.60%) |
Feb 07, 2023 | 75.60 | 76.04 | 74.64 | 76.04 | 277,206 | +0.01(+0.01%) |
Feb 06, 2023 | 75.37 | 76.23 | 74.66 | 76.03 | 249,499 | +0.48(+0.64%) |
Feb 03, 2023 | 75.99 | 76.12 | 74.50 | 75.54 | 248,870 | -1.06(-1.39%) |
Feb 02, 2023 | 73.35 | 76.76 | 73.23 | 76.60 | 368,220 | +3.25(+4.44%) |
Feb 01, 2023 | 73.26 | 74.09 | 72.17 | 73.35 | 267,139 | +0.00(+0.00%) |
Jan 31, 2023 | 73.00 | 73.72 | 72.44 | 73.35 | 318,294 | +0.28(+0.38%) |
Jan 30, 2023 | 72.46 | 73.12 | 71.41 | 73.07 | 265,853 | +0.13(+0.17%) |
Jan 27, 2023 | 72.30 | 73.10 | 71.70 | 72.95 | 319,914 | +0.68(+0.94%) |
Jan 26, 2023 | 72.79 | 73.20 | 70.70 | 72.27 | 385,115 | +0.12(+0.16%) |
Jan 25, 2023 | 71.08 | 72.31 | 69.76 | 72.15 | 332,105 | +0.70(+0.97%) |
Jan 24, 2023 | 72.10 | 72.21 | 71.03 | 71.46 | 293,888 | -0.55(-0.76%) |
Jan 23, 2023 | 72.39 | 72.43 | 70.42 | 72.01 | 412,791 | -0.12(-0.16%) |
Jan 20, 2023 | 70.18 | 72.17 | 69.24 | 72.13 | 319,414 | +2.68(+3.86%) |
Jan 19, 2023 | 71.86 | 72.19 | 69.40 | 69.44 | 494,970 | -1.47(-2.07%) |
Jan 18, 2023 | 73.85 | 74.70 | 70.88 | 70.91 | 233,440 | -2.91(-3.94%) |
Jan 17, 2023 | 72.95 | 74.54 | 72.95 | 73.81 | 298,187 | +0.50(+0.68%) |
Jan 13, 2023 | 73.37 | 74.71 | 73.14 | 73.31 | 368,445 | -0.70(-0.95%) |
Jan 12, 2023 | 74.56 | 75.73 | 73.63 | 74.02 | 317,166 | +0.55(+0.75%) |
Jan 11, 2023 | 74.15 | 75.61 | 72.25 | 73.47 | 437,696 | -0.53(-0.72%) |
Jan 10, 2023 | 70.84 | 75.27 | 70.59 | 74.00 | 697,779 | +3.40(+4.81%) |
Jan 09, 2023 | 68.14 | 70.85 | 67.58 | 70.60 | 691,865 | +2.94(+4.35%) |
Jan 06, 2023 | 65.76 | 68.37 | 65.25 | 67.66 | 417,169 | +2.10(+3.21%) |
Jan 05, 2023 | 65.90 | 66.17 | 64.85 | 65.55 | 288,445 | -0.52(-0.79%) |
Jan 04, 2023 | 65.78 | 67.18 | 65.75 | 66.07 | 396,321 | +0.70(+1.08%) |
Jan 03, 2023 | 66.61 | 67.18 | 64.22 | 65.37 | 393,583 | -0.50(-0.76%) |
Dec 30, 2022 | 66.39 | 66.60 | 65.20 | 65.87 | 268,927 | -0.74(-1.12%) |
Dec 29, 2022 | 65.16 | 66.95 | 64.99 | 66.61 | 239,711 | +2.13(+3.31%) |
Dec 28, 2022 | 65.41 | 65.80 | 63.88 | 64.48 | 228,297 | -0.75(-1.15%) |
Dec 27, 2022 | 65.37 | 65.84 | 63.44 | 65.23 | 259,233 | -0.26(-0.40%) |
Dec 23, 2022 | 65.59 | 66.18 | 65.01 | 65.49 | 249,535 | +0.14(+0.21%) |
Dec 22, 2022 | 65.00 | 66.43 | 64.31 | 65.36 | 471,392 | +0.25(+0.39%) |
Dec 21, 2022 | 63.92 | 65.56 | 63.91 | 65.11 | 304,190 | -0.02(-0.03%) |
Dec 20, 2022 | 64.74 | 66.28 | 64.40 | 65.13 | 356,522 | +0.08(+0.12%) |
Dec 19, 2022 | 66.82 | 66.82 | 65.03 | 65.05 | 342,521 | -1.74(-2.60%) |
Dec 16, 2022 | 65.95 | 67.18 | 64.95 | 66.79 | 686,347 | -0.14(-0.22%) |
Dec 15, 2022 | 65.72 | 67.06 | 65.16 | 66.93 | 473,010 | +0.40(+0.60%) |
Dec 14, 2022 | 64.04 | 66.72 | 64.04 | 66.54 | 481,575 | +2.71(+4.25%) |
Dec 13, 2022 | 67.49 | 67.93 | 63.54 | 63.82 | 568,296 | -3.29(-4.91%) |
Dec 12, 2022 | 67.15 | 67.23 | 66.17 | 67.11 | 276,657 | -0.20(-0.30%) |
Dec 09, 2022 | 67.10 | 67.89 | 66.79 | 67.32 | 285,990 | +0.13(+0.19%) |
Dec 08, 2022 | 65.81 | 67.24 | 65.52 | 67.19 | 244,889 | +1.70(+2.59%) |
Dec 07, 2022 | 66.02 | 66.92 | 65.16 | 65.49 | 232,751 | -0.72(-1.09%) |
Dec 06, 2022 | 66.72 | 67.12 | 65.99 | 66.22 | 221,958 | -0.68(-1.01%) |
Dec 05, 2022 | 67.03 | 67.04 | 65.37 | 66.89 | 469,228 | -0.16(-0.24%) |
Dec 02, 2022 | 66.99 | 67.73 | 66.41 | 67.06 | 377,118 | -0.66(-0.98%) |
Dec 01, 2022 | 69.78 | 69.81 | 67.71 | 67.72 | 323,968 | -1.64(-2.37%) |
Nov 30, 2022 | 69.30 | 69.76 | 68.45 | 69.36 | 411,613 | -0.23(-0.33%) |
Nov 29, 2022 | 69.85 | 70.29 | 69.23 | 69.59 | 353,064 | +0.04(+0.06%) |
Nov 28, 2022 | 69.60 | 70.48 | 68.33 | 69.55 | 787,054 | +0.00(+0.00%) |
Nov 25, 2022 | 68.96 | 70.14 | 68.44 | 69.55 | 390,257 | +0.53(+0.76%) |
Nov 23, 2022 | 68.16 | 70.57 | 67.60 | 69.02 | 971,199 | +0.68(+1.00%) |
Nov 22, 2022 | 75.80 | 75.80 | 66.20 | 68.34 | 1,853,727 | -13.15(-16.14%) |
Nov 21, 2022 | 82.07 | 82.61 | 81.17 | 81.49 | 368,009 | -0.43(-0.53%) |
Nov 18, 2022 | 83.69 | 83.74 | 80.77 | 81.93 | 291,545 | +0.00(+0.00%) |
Nov 17, 2022 | 81.30 | 82.51 | 80.32 | 81.93 | 154,907 | -0.68(-0.82%) |
Nov 16, 2022 | 83.01 | 83.46 | 81.90 | 82.61 | 186,958 | -1.29(-1.53%) |
Nov 15, 2022 | 82.69 | 84.76 | 81.50 | 83.89 | 356,876 | +2.59(+3.19%) |
Nov 14, 2022 | 81.45 | 82.68 | 80.10 | 81.30 | 286,575 | -0.25(-0.31%) |
Nov 11, 2022 | 84.33 | 84.37 | 79.79 | 81.55 | 438,265 | -2.33(-2.78%) |
Nov 10, 2022 | 82.06 | 86.24 | 80.55 | 83.88 | 480,580 | +4.90(+6.21%) |
Nov 09, 2022 | 79.44 | 80.42 | 78.72 | 78.98 | 181,205 | -1.16(-1.45%) |
Nov 08, 2022 | 81.57 | 82.64 | 79.81 | 80.14 | 222,502 | -2.43(-2.94%) |
Nov 07, 2022 | 83.20 | 83.81 | 82.05 | 82.57 | 315,412 | -0.28(-0.34%) |
Nov 04, 2022 | 82.51 | 83.58 | 80.95 | 82.85 | 236,073 | +1.83(+2.26%) |
Nov 03, 2022 | 82.17 | 83.31 | 80.55 | 81.01 | 304,131 | -1.71(-2.06%) |
Nov 02, 2022 | 84.39 | 82.55 | 82.72 | 238,130 | -2.03(-2.40%) | |
Nov 01, 2022 | 85.38 | 85.72 | 84.05 | 84.76 | 184,984 | +0.12(+0.14%) |
Oct 31, 2022 | 84.90 | 85.54 | 84.10 | 84.64 | 235,129 | -0.26(-0.31%) |
Oct 28, 2022 | 82.27 | 85.26 | 81.90 | 84.90 | 335,319 | +3.03(+3.70%) |
Oct 27, 2022 | 83.18 | 84.20 | 81.51 | 81.87 | 273,101 | -0.65(-0.79%) |
Oct 26, 2022 | 83.21 | 85.91 | 82.36 | 82.52 | 334,150 | +0.13(+0.16%) |
Oct 25, 2022 | 79.56 | 82.99 | 79.56 | 82.39 | 225,924 | +2.68(+3.36%) |
Oct 24, 2022 | 79.21 | 80.18 | 78.31 | 79.71 | 171,675 | +0.76(+0.96%) |
Oct 21, 2022 | 77.95 | 79.77 | 77.25 | 78.95 | 250,064 | +1.62(+2.10%) |
Oct 20, 2022 | 78.16 | 80.03 | 76.69 | 77.33 | 243,224 | -1.26(-1.60%) |
Oct 19, 2022 | 78.40 | 80.15 | 77.42 | 78.59 | 200,278 | -1.26(-1.57%) |
Oct 18, 2022 | 77.93 | 80.18 | 77.93 | 79.84 | 277,378 | +3.24(+4.23%) |
Oct 17, 2022 | 76.55 | 78.36 | 76.40 | 76.60 | 349,509 | +1.46(+1.94%) |
Oct 14, 2022 | 76.64 | 77.27 | 74.52 | 75.14 | 266,675 | -1.49(-1.94%) |
Oct 13, 2022 | 71.69 | 77.38 | 70.94 | 76.63 | 504,075 | +3.49(+4.77%) |
Oct 12, 2022 | 70.73 | 73.79 | 69.57 | 73.14 | 426,709 | +2.51(+3.56%) |
Oct 11, 2022 | 71.16 | 71.63 | 67.41 | 70.62 | 473,187 | -1.30(-1.80%) |
Oct 10, 2022 | 72.00 | 73.21 | 70.20 | 71.92 | 324,532 | +0.21(+0.29%) |
Oct 07, 2022 | 71.91 | 71.99 | 70.15 | 71.71 | 263,186 | -0.62(-0.86%) |
Oct 06, 2022 | 74.06 | 75.60 | 72.23 | 72.33 | 169,497 | -2.21(-2.96%) |
Oct 05, 2022 | 72.60 | 74.86 | 72.44 | 74.54 | 302,023 | +0.55(+0.74%) |
Oct 04, 2022 | 70.75 | 74.26 | 70.75 | 73.99 | 379,351 | +4.32(+6.20%) |
Oct 03, 2022 | 72.05 | 72.05 | 69.10 | 69.67 | 433,633 | -1.38(-1.94%) |
Sep 30, 2022 | 71.25 | 73.37 | 70.62 | 71.06 | 335,725 | -0.41(-0.58%) |
Sep 29, 2022 | 73.43 | 73.77 | 70.49 | 71.47 | 281,069 | -3.29(-4.40%) |
Sep 28, 2022 | 72.50 | 75.19 | 72.38 | 74.76 | 323,012 | +2.84(+3.95%) |
Sep 27, 2022 | 73.16 | 74.41 | 70.97 | 71.92 | 362,504 | -0.47(-0.65%) |
Sep 26, 2022 | 72.34 | 74.31 | 72.17 | 72.39 | 314,886 | +0.25(+0.35%) |
Sep 23, 2022 | 74.09 | 75.08 | 71.80 | 72.14 | 491,931 | -3.09(-4.11%) |
Sep 22, 2022 | 78.36 | 78.36 | 74.71 | 75.23 | 411,129 | -3.18(-4.05%) |
Sep 21, 2022 | 80.55 | 81.31 | 78.40 | 78.40 | 397,988 | -2.97(-3.65%) |
Sep 20, 2022 | 80.79 | 82.34 | 80.47 | 81.38 | 235,284 | +0.31(+0.38%) |
Sep 19, 2022 | 79.27 | 81.76 | 79.27 | 81.07 | 183,010 | +0.38(+0.48%) |
Sep 16, 2022 | 79.82 | 80.93 | 79.42 | 80.69 | 361,056 | +0.07(+0.08%) |
Sep 15, 2022 | 80.94 | 82.23 | 79.90 | 80.62 | 265,481 | -0.59(-0.73%) |
Sep 14, 2022 | 81.75 | 83.24 | 80.40 | 81.22 | 282,604 | -0.18(-0.22%) |
Sep 13, 2022 | 79.91 | 81.88 | 79.15 | 81.40 | 405,384 | -0.47(-0.57%) |
Sep 12, 2022 | 81.00 | 82.69 | 80.51 | 81.87 | 531,092 | +3.45(+4.40%) |
Sep 09, 2022 | 76.65 | 79.20 | 76.13 | 78.41 | 369,000 | +2.18(+2.86%) |
Sep 08, 2022 | 73.23 | 76.31 | 72.93 | 76.24 | 593,011 | +2.50(+3.40%) |
Sep 07, 2022 | 70.79 | 74.39 | 70.62 | 73.73 | 1,045,346 | +2.88(+4.06%) |
Sep 06, 2022 | 76.92 | 77.42 | 70.75 | 70.85 | 815,478 | -6.62(-8.54%) |
Sep 02, 2022 | 77.91 | 78.60 | 76.04 | 77.47 | 245,680 | +0.73(+0.95%) |
Sep 01, 2022 | 75.93 | 76.85 | 75.27 | 76.75 | 395,264 | +0.13(+0.18%) |
Aug 31, 2022 | 76.96 | 78.10 | 76.22 | 76.61 | 468,678 | +0.37(+0.49%) |
Aug 30, 2022 | 83.51 | 83.51 | 75.01 | 76.24 | 1,120,928 | -8.15(-9.66%) |
Aug 29, 2022 | 83.03 | 84.50 | 82.29 | 84.39 | 320,650 | +0.82(+0.98%) |
Aug 26, 2022 | 87.75 | 88.10 | 83.47 | 83.58 | 263,375 | -4.53(-5.14%) |
Aug 25, 2022 | 87.27 | 88.86 | 86.91 | 88.10 | 361,714 | +1.59(+1.84%) |
Aug 24, 2022 | 82.88 | 87.17 | 82.50 | 86.51 | 374,156 | +2.88(+3.44%) |
Aug 23, 2022 | 84.55 | 86.25 | 83.48 | 83.63 | 417,083 | -0.83(-0.99%) |
Aug 22, 2022 | 86.26 | 86.75 | 84.11 | 84.47 | 416,027 | -2.76(-3.16%) |
Aug 19, 2022 | 88.31 | 89.15 | 86.97 | 87.23 | 476,423 | -1.74(-1.95%) |
Aug 18, 2022 | 87.26 | 89.46 | 87.19 | 88.96 | 441,517 | +1.74(+1.99%) |
Aug 17, 2022 | 87.28 | 89.39 | 86.33 | 87.23 | 1,141,760 | -1.23(-1.39%) |
Aug 16, 2022 | 84.51 | 88.76 | 84.51 | 88.46 | 936,356 | +3.60(+4.24%) |
Aug 15, 2022 | 83.32 | 87.44 | 83.32 | 84.86 | 975,443 | +1.17(+1.40%) |
Aug 12, 2022 | 81.19 | 83.77 | 80.78 | 83.68 | 791,486 | +2.63(+3.25%) |
Aug 11, 2022 | 78.03 | 81.16 | 77.53 | 81.05 | 548,074 | +3.65(+4.71%) |
Aug 10, 2022 | 71.59 | 78.31 | 71.24 | 77.40 | 687,157 | +5.35(+7.43%) |
Aug 09, 2022 | 73.18 | 73.53 | 71.69 | 72.05 | 464,521 | -0.99(-1.36%) |
Aug 08, 2022 | 70.75 | 73.89 | 70.73 | 73.04 | 636,089 | +2.20(+3.10%) |
Aug 05, 2022 | 69.82 | 71.09 | 69.68 | 70.85 | 320,566 | +0.39(+0.56%) |
Aug 04, 2022 | 70.37 | 71.10 | 69.24 | 70.45 | 306,103 | +0.03(+0.04%) |
Aug 03, 2022 | 67.87 | 70.51 | 67.56 | 70.43 | 327,880 | +2.87(+4.25%) |
Aug 02, 2022 | 66.37 | 67.82 | 65.81 | 67.55 | 364,221 | +0.68(+1.01%) |
Aug 01, 2022 | 65.32 | 66.96 | 64.36 | 66.88 | 321,893 | +0.88(+1.33%) |
Jul 29, 2022 | 65.52 | 67.00 | 63.83 | 66.00 | 442,330 | -0.03(-0.04%) |
Jul 28, 2022 | 61.77 | 66.38 | 61.37 | 66.03 | 572,943 | +4.26(+6.89%) |
Jul 27, 2022 | 60.39 | 61.94 | 59.95 | 61.77 | 357,406 | +2.03(+3.40%) |
Jul 26, 2022 | 60.08 | 60.98 | 59.55 | 59.74 | 336,879 | -1.03(-1.70%) |
Jul 25, 2022 | 62.53 | 62.79 | 60.14 | 60.77 | 275,038 | -2.00(-3.19%) |
Jul 22, 2022 | 62.45 | 62.95 | 61.77 | 62.77 | 282,166 | +0.32(+0.52%) |
Jul 21, 2022 | 63.00 | 63.40 | 61.72 | 62.45 | 294,808 | -0.97(-1.54%) |
Jul 20, 2022 | 63.07 | 65.00 | 62.89 | 63.42 | 335,089 | -0.02(-0.03%) |
Jul 19, 2022 | 60.80 | 63.60 | 60.16 | 63.44 | 386,410 | +2.94(+4.86%) |
Jul 18, 2022 | 58.84 | 60.72 | 58.44 | 60.50 | 373,085 | +1.55(+2.62%) |
Jul 15, 2022 | 58.81 | 59.78 | 57.90 | 58.95 | 307,317 | +1.07(+1.85%) |
Jul 14, 2022 | 57.39 | 58.78 | 57.14 | 57.88 | 343,845 | -0.45(-0.77%) |
Jul 13, 2022 | 56.03 | 58.40 | 55.53 | 58.33 | 283,689 | +1.46(+2.57%) |
Jul 12, 2022 | 56.39 | 57.81 | 56.39 | 56.87 | 275,546 | +0.66(+1.17%) |
Jul 11, 2022 | 56.80 | 57.33 | 55.65 | 56.21 | 309,055 | -0.67(-1.17%) |
Jul 08, 2022 | 57.27 | 58.40 | 56.15 | 56.88 | 1,133,744 | -0.90(-1.55%) |
Jul 07, 2022 | 56.40 | 57.83 | 55.95 | 57.78 | 345,254 | +1.63(+2.91%) |
Jul 06, 2022 | 57.24 | 58.11 | 55.74 | 56.15 | 414,652 | -1.25(-2.18%) |
Jul 05, 2022 | 54.64 | 57.41 | 53.76 | 57.40 | 448,780 | +2.20(+3.98%) |
Jul 01, 2022 | 53.62 | 55.27 | 53.34 | 55.20 | 323,029 | +1.69(+3.16%) |
Jun 30, 2022 | 53.23 | 54.27 | 52.31 | 53.51 | 418,013 | -0.41(-0.76%) |
Jun 29, 2022 | 54.59 | 55.06 | 52.77 | 53.92 | 491,142 | -0.67(-1.22%) |
Jun 28, 2022 | 56.82 | 57.64 | 54.56 | 54.59 | 275,009 | -2.11(-3.72%) |
Jun 27, 2022 | 57.17 | 57.64 | 56.18 | 56.70 | 389,294 | +0.14(+0.25%) |
Jun 24, 2022 | 56.02 | 57.59 | 55.59 | 56.56 | 424,778 | +0.26(+0.46%) |
Jun 23, 2022 | 54.81 | 56.39 | 53.48 | 56.30 | 364,841 | +1.84(+3.38%) |
Jun 22, 2022 | 55.12 | 56.58 | 53.95 | 54.46 | 605,162 | -2.82(-4.92%) |
Jun 21, 2022 | 57.85 | 59.06 | 57.01 | 57.27 | 378,557 | +0.16(+0.28%) |
Jun 17, 2022 | 55.20 | 57.27 | 54.74 | 57.11 | 547,472 | +2.00(+3.62%) |
Jun 16, 2022 | 57.55 | 57.93 | 54.45 | 55.12 | 677,294 | -3.67(-6.24%) |
Jun 15, 2022 | 59.88 | 60.67 | 58.09 | 58.78 | 618,280 | -0.71(-1.19%) |
Jun 14, 2022 | 62.59 | 64.43 | 58.98 | 59.49 | 660,392 | -3.19(-5.09%) |
Jun 13, 2022 | 64.62 | 64.92 | 62.22 | 62.68 | 440,526 | -3.27(-4.96%) |
Jun 10, 2022 | 68.42 | 68.49 | 64.75 | 65.95 | 423,666 | -2.49(-3.64%) |
Jun 09, 2022 | 67.34 | 68.84 | 66.82 | 68.44 | 318,749 | +0.77(+1.14%) |
Jun 08, 2022 | 67.42 | 68.49 | 66.38 | 67.67 | 357,313 | +0.34(+0.51%) |
Jun 07, 2022 | 66.01 | 67.36 | 64.99 | 67.32 | 605,612 | +1.00(+1.51%) |
Jun 06, 2022 | 67.04 | 67.04 | 65.09 | 66.32 | 573,899 | -0.38(-0.57%) |
Jun 03, 2022 | 64.01 | 67.17 | 63.69 | 66.70 | 622,337 | +2.77(+4.33%) |
Jun 02, 2022 | 63.67 | 64.90 | 62.67 | 63.93 | 675,595 | -0.29(-0.46%) |
Jun 01, 2022 | 64.62 | 65.42 | 62.49 | 64.23 | 585,060 | -0.56(-0.86%) |
May 31, 2022 | 64.45 | 65.63 | 63.15 | 64.79 | 839,286 | +1.20(+1.88%) |
May 27, 2022 | 65.02 | 66.21 | 62.29 | 63.59 | 986,016 | -1.74(-2.66%) |
May 26, 2022 | 61.70 | 70.09 | 61.66 | 65.33 | 1,206,734 | -1.96(-2.92%) |
May 25, 2022 | 65.60 | 68.58 | 65.45 | 67.29 | 989,232 | +2.28(+3.50%) |
May 24, 2022 | 67.01 | 67.45 | 64.78 | 65.02 | 594,506 | -3.01(-4.42%) |
May 23, 2022 | 68.35 | 68.35 | 65.15 | 68.02 | 531,040 | +0.50(+0.74%) |
May 20, 2022 | 69.80 | 70.17 | 66.07 | 67.52 | 400,485 | -1.75(-2.53%) |
May 19, 2022 | 69.25 | 69.93 | 67.53 | 69.27 | 532,946 | -0.50(-0.72%) |
May 18, 2022 | 73.58 | 73.93 | 69.16 | 69.78 | 668,549 | -5.13(-6.85%) |
May 17, 2022 | 74.99 | 74.99 | 73.44 | 74.91 | 454,708 | +1.00(+1.35%) |
May 16, 2022 | 73.82 | 74.74 | 73.11 | 73.91 | 474,989 | +0.09(+0.13%) |
May 13, 2022 | 74.55 | 75.82 | 73.34 | 73.82 | 607,533 | -0.10(-0.14%) |
May 12, 2022 | 74.23 | 76.36 | 72.47 | 73.92 | 818,884 | -0.93(-1.24%) |
May 11, 2022 | 78.75 | 79.30 | 74.56 | 74.85 | 594,815 | -4.20(-5.32%) |
May 10, 2022 | 78.24 | 79.64 | 76.54 | 79.05 | 360,811 | +1.37(+1.76%) |
May 09, 2022 | 77.56 | 78.55 | 76.64 | 77.69 | 456,303 | +0.03(+0.04%) |
May 06, 2022 | 77.89 | 79.18 | 76.22 | 77.66 | 352,316 | -0.32(-0.41%) |
May 05, 2022 | 77.07 | 78.10 | 75.91 | 77.98 | 357,290 | -0.24(-0.30%) |
May 04, 2022 | 77.22 | 78.44 | 75.28 | 78.22 | 435,037 | +0.99(+1.28%) |
May 03, 2022 | 78.69 | 79.15 | 76.47 | 77.23 | 271,019 | -1.06(-1.36%) |
May 02, 2022 | 78.30 | 79.58 | 77.16 | 78.29 | 313,819 | -0.21(-0.27%) |
Apr 29, 2022 | 80.33 | 80.91 | 78.13 | 78.50 | 336,677 | -1.94(-2.42%) |
Apr 28, 2022 | 80.95 | 81.49 | 79.20 | 80.45 | 226,661 | +0.65(+0.82%) |
Apr 27, 2022 | 79.44 | 80.58 | 78.27 | 79.79 | 335,289 | -0.03(-0.04%) |
Apr 26, 2022 | 82.73 | 82.75 | 79.80 | 79.82 | 270,222 | -3.62(-4.34%) |
Apr 25, 2022 | 80.81 | 83.71 | 80.51 | 83.45 | 393,373 | +2.09(+2.57%) |
Apr 22, 2022 | 85.41 | 85.41 | 81.36 | 81.36 | 293,797 | -4.52(-5.26%) |
Apr 21, 2022 | 87.15 | 87.38 | 85.54 | 85.87 | 222,899 | -0.87(-1.01%) |
Apr 20, 2022 | 86.84 | 87.61 | 86.42 | 86.75 | 205,649 | +0.51(+0.59%) |
Apr 19, 2022 | 85.80 | 87.47 | 85.65 | 86.23 | 231,823 | +0.18(+0.21%) |
Apr 18, 2022 | 87.10 | 87.61 | 85.72 | 86.05 | 269,133 | -1.21(-1.39%) |
Apr 14, 2022 | 86.96 | 88.33 | 86.65 | 87.27 | 245,565 | +0.39(+0.45%) |
Apr 13, 2022 | 85.37 | 87.87 | 85.37 | 86.88 | 343,161 | +1.55(+1.81%) |
Apr 12, 2022 | 85.77 | 87.31 | 84.80 | 85.33 | 373,996 | -0.99(-1.14%) |
Apr 11, 2022 | 85.00 | 86.66 | 85.00 | 86.32 | 367,735 | +1.20(+1.42%) |
Apr 08, 2022 | 83.37 | 86.04 | 82.63 | 85.12 | 408,367 | +1.62(+1.94%) |
Apr 07, 2022 | 85.06 | 85.08 | 82.28 | 83.49 | 486,142 | -1.49(-1.75%) |
Apr 06, 2022 | 86.79 | 86.79 | 83.22 | 84.98 | 395,579 | -2.09(-2.40%) |
Apr 05, 2022 | 87.14 | 87.30 | 85.30 | 87.07 | 389,685 | -0.26(-0.29%) |
Apr 04, 2022 | 85.09 | 87.91 | 84.82 | 87.33 | 556,223 | +1.81(+2.12%) |
Apr 01, 2022 | 88.46 | 88.81 | 84.84 | 85.51 | 441,160 | -3.09(-3.49%) |
Mar 31, 2022 | 85.83 | 89.81 | 85.80 | 88.61 | 513,967 | +3.09(+3.62%) |
Mar 30, 2022 | 85.45 | 87.63 | 85.12 | 85.51 | 411,945 | -0.16(-0.19%) |
Mar 29, 2022 | 85.38 | 86.55 | 84.67 | 85.67 | 461,441 | +1.19(+1.40%) |
Mar 28, 2022 | 85.01 | 85.52 | 83.96 | 84.49 | 230,045 | -0.46(-0.55%) |
Mar 25, 2022 | 85.51 | 85.69 | 83.70 | 84.95 | 245,139 | -0.25(-0.29%) |
Mar 24, 2022 | 84.08 | 85.20 | 82.92 | 85.20 | 271,987 | +1.12(+1.33%) |
Mar 23, 2022 | 84.42 | 85.23 | 83.35 | 84.08 | 309,001 | -0.34(-0.40%) |
Mar 22, 2022 | 83.46 | 85.06 | 83.25 | 84.42 | 277,971 | +1.38(+1.66%) |
Mar 21, 2022 | 84.26 | 86.31 | 82.39 | 83.05 | 355,543 | -3.29(-3.81%) |
Mar 18, 2022 | 86.47 | 87.27 | 84.76 | 86.34 | 827,598 | -1.02(-1.16%) |
Mar 17, 2022 | 83.54 | 87.43 | 83.13 | 87.35 | 524,045 | +3.15(+3.74%) |
Mar 16, 2022 | 81.38 | 84.34 | 80.77 | 84.20 | 510,577 | +3.64(+4.52%) |
Mar 15, 2022 | 77.65 | 81.07 | 77.65 | 80.56 | 368,474 | +2.77(+3.56%) |
Mar 14, 2022 | 78.07 | 79.09 | 77.12 | 77.79 | 328,875 | +0.21(+0.27%) |
Mar 11, 2022 | 78.14 | 78.93 | 77.48 | 77.58 | 230,072 | -0.51(-0.66%) |
Mar 10, 2022 | 76.95 | 79.45 | 76.60 | 78.10 | 305,628 | +0.23(+0.29%) |
Mar 09, 2022 | 78.48 | 79.96 | 77.48 | 77.87 | 476,848 | +0.69(+0.90%) |
Mar 08, 2022 | 75.01 | 79.25 | 73.36 | 77.18 | 534,873 | +2.49(+3.34%) |
Mar 07, 2022 | 75.46 | 75.46 | 72.16 | 74.68 | 829,230 | -1.03(-1.36%) |
Mar 04, 2022 | 78.70 | 78.83 | 74.99 | 75.71 | 452,212 | -3.85(-4.84%) |
Mar 03, 2022 | 81.08 | 81.28 | 78.77 | 79.56 | 399,606 | -1.08(-1.35%) |
Mar 02, 2022 | 79.52 | 81.05 | 79.44 | 80.64 | 496,441 | +1.34(+1.69%) |