Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 69.42 | 70.31 | 69.01 | 69.13 | 108,663 | -0.14(-0.20%) |
Feb 27, 2023 | 70.20 | 70.78 | 69.14 | 69.27 | 53,398 | -0.84(-1.20%) |
Feb 24, 2023 | 69.17 | 70.11 | 68.76 | 70.11 | 74,632 | +0.13(+0.18%) |
Feb 23, 2023 | 69.53 | 70.53 | 69.11 | 69.99 | 60,877 | +0.46(+0.66%) |
Feb 22, 2023 | 68.90 | 69.73 | 68.57 | 69.53 | 95,940 | +0.63(+0.92%) |
Feb 21, 2023 | 69.31 | 69.46 | 68.43 | 68.90 | 66,393 | -1.05(-1.50%) |
Feb 17, 2023 | 68.32 | 70.27 | 68.05 | 69.95 | 78,957 | +2.20(+3.25%) |
Feb 16, 2023 | 67.51 | 68.34 | 66.83 | 67.74 | 61,408 | -0.43(-0.63%) |
Feb 15, 2023 | 67.99 | 68.46 | 67.48 | 68.17 | 102,652 | -0.17(-0.24%) |
Feb 14, 2023 | 69.81 | 69.86 | 68.15 | 68.34 | 76,952 | -1.84(-2.62%) |
Feb 13, 2023 | 69.54 | 70.27 | 69.54 | 70.17 | 53,653 | +0.56(+0.81%) |
Feb 10, 2023 | 68.63 | 69.72 | 68.24 | 69.61 | 68,099 | +1.25(+1.83%) |
Feb 09, 2023 | 69.80 | 69.80 | 68.23 | 68.36 | 47,979 | -1.15(-1.65%) |
Feb 08, 2023 | 70.39 | 70.53 | 68.91 | 69.50 | 55,996 | -1.62(-2.28%) |
Feb 07, 2023 | 71.03 | 71.36 | 70.02 | 71.12 | 80,091 | -0.37(-0.52%) |
Feb 06, 2023 | 70.92 | 71.67 | 70.62 | 71.49 | 66,142 | +0.03(+0.04%) |
Feb 03, 2023 | 72.05 | 72.05 | 69.83 | 71.46 | 81,478 | -1.15(-1.58%) |
Feb 02, 2023 | 72.08 | 73.15 | 71.82 | 72.61 | 90,863 | +0.71(+0.99%) |
Feb 01, 2023 | 70.61 | 73.19 | 70.44 | 71.90 | 124,558 | +0.90(+1.27%) |
Jan 31, 2023 | 69.64 | 71.31 | 69.20 | 71.00 | 137,615 | +1.75(+2.52%) |
Jan 30, 2023 | 68.48 | 69.69 | 68.48 | 69.25 | 60,932 | +0.49(+0.71%) |
Jan 27, 2023 | 68.26 | 68.98 | 68.18 | 68.76 | 38,438 | +0.23(+0.34%) |
Jan 26, 2023 | 68.04 | 68.58 | 67.72 | 68.53 | 40,978 | +0.36(+0.53%) |
Jan 25, 2023 | 67.26 | 68.19 | 67.21 | 68.17 | 46,495 | +0.37(+0.54%) |
Jan 24, 2023 | 67.93 | 68.43 | 67.57 | 67.80 | 52,153 | -0.40(-0.58%) |
Jan 23, 2023 | 68.35 | 69.07 | 67.79 | 68.20 | 68,682 | -0.47(-0.68%) |
Jan 20, 2023 | 68.91 | 68.91 | 66.93 | 68.67 | 88,475 | +0.16(+0.23%) |
Jan 19, 2023 | 68.49 | 68.72 | 67.90 | 68.51 | 49,947 | -0.39(-0.56%) |
Jan 18, 2023 | 70.48 | 70.48 | 68.47 | 68.90 | 93,102 | -1.46(-2.07%) |
Jan 17, 2023 | 69.98 | 70.45 | 69.98 | 70.36 | 50,160 | +0.32(+0.46%) |
Jan 13, 2023 | 69.77 | 70.26 | 69.39 | 70.04 | 69,694 | -0.13(-0.18%) |
Jan 12, 2023 | 70.29 | 70.50 | 69.86 | 70.16 | 76,480 | +0.29(+0.42%) |
Jan 11, 2023 | 69.46 | 70.04 | 69.05 | 69.87 | 52,652 | +0.67(+0.97%) |
Jan 10, 2023 | 68.85 | 69.35 | 68.77 | 69.20 | 53,558 | -0.09(-0.13%) |
Jan 09, 2023 | 69.07 | 69.88 | 68.83 | 69.29 | 84,499 | -0.11(-0.15%) |
Jan 06, 2023 | 67.99 | 69.71 | 67.99 | 69.39 | 61,052 | +2.13(+3.16%) |
Jan 05, 2023 | 68.82 | 68.82 | 67.03 | 67.27 | 65,644 | -2.12(-3.05%) |
Jan 04, 2023 | 68.83 | 69.84 | 68.83 | 69.39 | 56,700 | +0.75(+1.09%) |
Jan 03, 2023 | 68.63 | 69.06 | 67.56 | 68.64 | 75,725 | +0.27(+0.40%) |
Dec 30, 2022 | 69.56 | 69.56 | 67.89 | 68.37 | 93,982 | -1.35(-1.94%) |
Dec 29, 2022 | 69.27 | 70.31 | 69.27 | 69.72 | 75,620 | +0.57(+0.83%) |
Dec 28, 2022 | 69.97 | 70.42 | 69.06 | 69.14 | 64,942 | -0.92(-1.32%) |
Dec 27, 2022 | 69.52 | 70.23 | 69.34 | 70.06 | 37,941 | +0.49(+0.70%) |
Dec 23, 2022 | 68.51 | 69.66 | 68.50 | 69.58 | 30,994 | +0.81(+1.17%) |
Dec 22, 2022 | 68.50 | 68.89 | 67.83 | 68.77 | 65,324 | -0.24(-0.35%) |
Dec 21, 2022 | 68.53 | 69.32 | 68.46 | 69.02 | 58,542 | +0.51(+0.75%) |
Dec 20, 2022 | 67.96 | 68.81 | 67.26 | 68.50 | 88,980 | +0.32(+0.47%) |
Dec 19, 2022 | 68.75 | 69.31 | 67.52 | 68.18 | 101,007 | -0.82(-1.18%) |
Dec 16, 2022 | 67.75 | 69.23 | 67.03 | 69.00 | 287,078 | +0.16(+0.23%) |
Dec 15, 2022 | 69.49 | 69.49 | 67.99 | 68.84 | 107,067 | -0.66(-0.95%) |
Dec 14, 2022 | 70.60 | 70.90 | 69.00 | 69.50 | 78,544 | -0.72(-1.02%) |
Dec 13, 2022 | 70.67 | 71.85 | 69.82 | 70.22 | 179,449 | +0.41(+0.58%) |
Dec 12, 2022 | 68.73 | 70.10 | 68.33 | 69.81 | 76,274 | +1.33(+1.94%) |
Dec 09, 2022 | 68.03 | 68.90 | 68.03 | 68.48 | 49,928 | -0.08(-0.11%) |
Dec 08, 2022 | 67.83 | 68.64 | 67.60 | 68.56 | 44,906 | +0.52(+0.77%) |
Dec 07, 2022 | 68.83 | 69.21 | 67.82 | 68.04 | 50,708 | -0.50(-0.72%) |
Dec 06, 2022 | 68.10 | 68.77 | 68.10 | 68.53 | 82,308 | +0.16(+0.23%) |
Dec 05, 2022 | 68.00 | 68.44 | 67.44 | 68.38 | 92,679 | -0.36(-0.52%) |
Dec 02, 2022 | 68.49 | 68.95 | 67.96 | 68.73 | 84,234 | -0.29(-0.42%) |
Dec 01, 2022 | 70.02 | 70.21 | 68.94 | 69.03 | 71,738 | -0.90(-1.29%) |
Nov 30, 2022 | 67.61 | 70.24 | 67.21 | 69.93 | 149,763 | +2.21(+3.27%) |
Nov 29, 2022 | 68.03 | 68.34 | 67.64 | 67.72 | 67,793 | -0.79(-1.16%) |
Nov 28, 2022 | 69.03 | 69.34 | 68.15 | 68.51 | 64,053 | -1.00(-1.44%) |
Nov 25, 2022 | 69.31 | 70.01 | 69.31 | 69.51 | 25,292 | +0.47(+0.69%) |
Nov 23, 2022 | 69.07 | 69.31 | 68.31 | 69.04 | 48,843 | -0.07(-0.10%) |
Nov 22, 2022 | 69.33 | 69.51 | 68.46 | 69.11 | 93,762 | +0.07(+0.10%) |
Nov 21, 2022 | 68.95 | 69.46 | 68.53 | 69.04 | 83,742 | +0.29(+0.42%) |
Nov 18, 2022 | 68.35 | 68.97 | 67.85 | 68.75 | 91,363 | +1.73(+2.58%) |
Nov 17, 2022 | 66.65 | 67.19 | 66.11 | 67.02 | 70,011 | -0.31(-0.46%) |
Nov 16, 2022 | 67.26 | 67.88 | 66.87 | 67.33 | 67,717 | +0.30(+0.45%) |
Nov 15, 2022 | 66.81 | 67.46 | 66.25 | 67.03 | 70,467 | +0.49(+0.74%) |
Nov 14, 2022 | 66.67 | 67.49 | 66.02 | 66.54 | 70,905 | -0.20(-0.30%) |
Nov 11, 2022 | 67.99 | 68.26 | 66.10 | 66.74 | 92,286 | -1.42(-2.08%) |
Nov 10, 2022 | 66.44 | 68.20 | 65.56 | 68.16 | 124,681 | +3.32(+5.12%) |
Nov 09, 2022 | 64.98 | 65.74 | 63.17 | 64.84 | 87,966 | -0.08(-0.12%) |
Nov 08, 2022 | 64.61 | 65.71 | 64.57 | 64.92 | 104,755 | +0.55(+0.85%) |
Nov 07, 2022 | 65.40 | 65.49 | 63.30 | 64.37 | 88,041 | -1.05(-1.61%) |
Nov 04, 2022 | 64.99 | 65.76 | 64.14 | 65.42 | 65,027 | +0.59(+0.91%) |
Nov 03, 2022 | 65.18 | 66.01 | 64.72 | 64.83 | 79,303 | -1.04(-1.58%) |
Nov 02, 2022 | 66.01 | 67.90 | 65.63 | 65.87 | 86,600 | -0.46(-0.70%) |
Nov 01, 2022 | 66.27 | 66.86 | 65.70 | 66.34 | 80,991 | +0.60(+0.91%) |
Oct 31, 2022 | 65.57 | 66.19 | 65.41 | 65.74 | 97,496 | -0.31(-0.47%) |
Oct 28, 2022 | 64.46 | 66.25 | 63.85 | 66.05 | 83,581 | +1.91(+2.98%) |
Oct 27, 2022 | 64.27 | 65.16 | 63.95 | 64.14 | 97,077 | +0.44(+0.70%) |
Oct 26, 2022 | 64.25 | 64.28 | 63.36 | 63.69 | 84,458 | -0.11(-0.17%) |
Oct 25, 2022 | 62.85 | 64.09 | 62.78 | 63.80 | 76,987 | +1.35(+2.16%) |
Oct 24, 2022 | 62.39 | 63.24 | 62.10 | 62.45 | 85,405 | -0.05(-0.08%) |
Oct 21, 2022 | 62.46 | 62.99 | 61.16 | 62.49 | 111,112 | +0.17(+0.28%) |
Oct 20, 2022 | 63.74 | 63.74 | 61.85 | 62.32 | 62,363 | -1.31(-2.06%) |
Oct 19, 2022 | 63.07 | 63.84 | 62.60 | 63.63 | 69,843 | -0.11(-0.17%) |
Oct 18, 2022 | 63.68 | 64.34 | 63.08 | 63.74 | 97,659 | +0.67(+1.06%) |
Oct 17, 2022 | 62.24 | 63.75 | 62.24 | 63.07 | 82,606 | +1.22(+1.97%) |
Oct 14, 2022 | 62.69 | 63.16 | 61.51 | 61.86 | 60,308 | -0.81(-1.29%) |
Oct 13, 2022 | 59.54 | 62.77 | 59.54 | 62.67 | 104,854 | +2.64(+4.39%) |
Oct 12, 2022 | 61.73 | 61.94 | 59.97 | 60.03 | 89,328 | -1.69(-2.74%) |
Oct 11, 2022 | 60.82 | 62.44 | 60.54 | 61.72 | 110,379 | +0.57(+0.93%) |
Oct 10, 2022 | 61.26 | 62.07 | 60.95 | 61.15 | 101,078 | +0.54(+0.89%) |
Oct 07, 2022 | 63.23 | 63.35 | 60.24 | 60.61 | 144,278 | -2.38(-3.77%) |
Oct 06, 2022 | 65.09 | 65.58 | 62.83 | 62.99 | 136,230 | -1.66(-2.57%) |
Oct 05, 2022 | 65.22 | 65.22 | 64.05 | 64.65 | 119,253 | -1.39(-2.11%) |
Oct 04, 2022 | 64.96 | 66.59 | 64.96 | 66.04 | 122,069 | +0.70(+1.06%) |
Oct 03, 2022 | 64.92 | 66.02 | 63.19 | 65.34 | 127,201 | +1.98(+3.12%) |
Sep 30, 2022 | 66.63 | 66.63 | 63.25 | 63.36 | 210,394 | -2.53(-3.84%) |
Sep 29, 2022 | 68.55 | 69.26 | 65.60 | 65.89 | 95,624 | -2.74(-3.99%) |
Sep 28, 2022 | 68.68 | 69.41 | 68.09 | 68.63 | 105,128 | +0.23(+0.34%) |
Sep 27, 2022 | 70.41 | 70.57 | 68.38 | 68.40 | 86,830 | -1.81(-2.57%) |
Sep 26, 2022 | 71.35 | 71.35 | 69.68 | 70.21 | 91,568 | -0.98(-1.37%) |
Sep 23, 2022 | 71.89 | 71.89 | 70.34 | 71.18 | 102,695 | -1.55(-2.14%) |
Sep 22, 2022 | 72.00 | 72.96 | 71.44 | 72.74 | 81,868 | +0.44(+0.61%) |
Sep 21, 2022 | 73.09 | 73.84 | 72.26 | 72.29 | 73,116 | -0.41(-0.56%) |
Sep 20, 2022 | 73.44 | 73.44 | 72.03 | 72.70 | 114,512 | -1.01(-1.38%) |
Sep 19, 2022 | 72.87 | 74.05 | 72.87 | 73.71 | 66,895 | +0.40(+0.54%) |
Sep 16, 2022 | 72.33 | 73.57 | 72.32 | 73.32 | 192,090 | +0.98(+1.35%) |
Sep 15, 2022 | 73.30 | 73.37 | 72.03 | 72.34 | 106,442 | -1.16(-1.58%) |
Sep 14, 2022 | 73.24 | 73.94 | 73.15 | 73.50 | 72,246 | +0.17(+0.24%) |
Sep 13, 2022 | 75.47 | 76.01 | 73.10 | 73.33 | 88,915 | -2.76(-3.63%) |
Sep 12, 2022 | 75.53 | 76.63 | 75.49 | 76.09 | 101,971 | +0.56(+0.74%) |
Sep 09, 2022 | 74.93 | 75.89 | 74.55 | 75.53 | 78,215 | +0.68(+0.90%) |
Sep 08, 2022 | 75.30 | 75.74 | 74.56 | 74.85 | 51,935 | -0.81(-1.07%) |
Sep 07, 2022 | 74.42 | 75.81 | 74.42 | 75.66 | 92,372 | +1.36(+1.83%) |
Sep 06, 2022 | 74.53 | 75.86 | 74.14 | 74.30 | 94,507 | -0.29(-0.39%) |
Sep 02, 2022 | 75.81 | 76.53 | 74.27 | 74.59 | 74,457 | -0.76(-1.01%) |
Sep 01, 2022 | 74.24 | 75.70 | 73.91 | 75.35 | 120,011 | +0.99(+1.34%) |
Aug 31, 2022 | 74.90 | 75.37 | 74.22 | 74.36 | 75,952 | -0.55(-0.74%) |
Aug 30, 2022 | 76.59 | 76.59 | 74.71 | 74.91 | 87,118 | -1.51(-1.97%) |
Aug 29, 2022 | 76.68 | 77.10 | 75.89 | 76.42 | 79,069 | -0.34(-0.44%) |
Aug 26, 2022 | 78.12 | 78.12 | 76.37 | 76.76 | 122,905 | -1.52(-1.94%) |
Aug 25, 2022 | 78.55 | 78.57 | 77.56 | 78.27 | 99,713 | +0.07(+0.09%) |
Aug 24, 2022 | 79.65 | 79.65 | 78.10 | 78.21 | 87,805 | -1.22(-1.54%) |
Aug 23, 2022 | 81.09 | 81.09 | 79.22 | 79.43 | 115,317 | -1.47(-1.82%) |
Aug 22, 2022 | 82.17 | 82.38 | 80.85 | 80.90 | 77,037 | -1.60(-1.94%) |
Aug 19, 2022 | 82.24 | 82.69 | 81.77 | 82.50 | 73,950 | +0.23(+0.28%) |
Aug 18, 2022 | 82.22 | 82.66 | 81.90 | 82.27 | 45,530 | +0.02(+0.02%) |
Aug 17, 2022 | 82.02 | 82.77 | 81.94 | 82.25 | 70,723 | -0.07(-0.08%) |
Aug 16, 2022 | 82.11 | 82.85 | 82.03 | 82.32 | 58,427 | +0.01(+0.01%) |
Aug 15, 2022 | 80.85 | 82.66 | 80.79 | 82.31 | 97,620 | +0.90(+1.11%) |
Aug 12, 2022 | 80.06 | 81.40 | 79.70 | 81.40 | 79,837 | +1.65(+2.07%) |
Aug 11, 2022 | 79.94 | 80.40 | 79.54 | 79.75 | 68,721 | -0.31(-0.38%) |
Aug 10, 2022 | 79.08 | 80.39 | 79.08 | 80.06 | 66,100 | +0.37(+0.47%) |
Aug 09, 2022 | 79.06 | 79.94 | 78.92 | 79.69 | 52,297 | +0.86(+1.10%) |
Aug 08, 2022 | 79.01 | 79.56 | 78.45 | 78.82 | 80,362 | -0.09(-0.11%) |
Aug 05, 2022 | 79.27 | 79.28 | 78.02 | 78.91 | 90,415 | -0.36(-0.46%) |
Aug 04, 2022 | 78.63 | 80.15 | 78.27 | 79.27 | 76,090 | +0.37(+0.47%) |
Aug 03, 2022 | 78.36 | 79.08 | 76.69 | 78.90 | 84,948 | +0.53(+0.67%) |
Aug 02, 2022 | 78.60 | 79.22 | 78.27 | 78.37 | 57,407 | +0.01(+0.01%) |
Aug 01, 2022 | 77.74 | 78.56 | 77.50 | 78.36 | 84,291 | +0.20(+0.26%) |
Jul 29, 2022 | 76.77 | 78.34 | 76.77 | 78.16 | 113,537 | +0.98(+1.27%) |
Jul 28, 2022 | 75.28 | 77.30 | 75.28 | 77.18 | 82,641 | +2.38(+3.18%) |
Jul 27, 2022 | 74.43 | 75.35 | 73.83 | 74.80 | 169,852 | -0.29(-0.38%) |
Jul 26, 2022 | 73.63 | 75.33 | 73.62 | 75.09 | 251,228 | +1.58(+2.14%) |
Jul 25, 2022 | 72.51 | 73.58 | 71.65 | 73.51 | 126,931 | +1.00(+1.38%) |
Jul 22, 2022 | 72.43 | 72.88 | 71.85 | 72.51 | 80,994 | +0.47(+0.65%) |
Jul 21, 2022 | 71.99 | 72.04 | 71.35 | 72.04 | 106,605 | -0.22(-0.31%) |
Jul 20, 2022 | 73.66 | 73.88 | 72.10 | 72.26 | 110,274 | -1.40(-1.90%) |
Jul 19, 2022 | 73.93 | 74.72 | 73.66 | 73.66 | 89,643 | -0.12(-0.17%) |
Jul 18, 2022 | 74.43 | 74.45 | 73.62 | 73.79 | 62,130 | -0.72(-0.97%) |
Jul 15, 2022 | 74.55 | 74.61 | 73.49 | 74.51 | 84,921 | +0.85(+1.15%) |
Jul 14, 2022 | 72.27 | 73.76 | 72.27 | 73.66 | 49,502 | +0.56(+0.76%) |
Jul 13, 2022 | 73.21 | 73.99 | 72.89 | 73.11 | 49,428 | -0.35(-0.47%) |
Jul 12, 2022 | 73.97 | 74.66 | 73.29 | 73.45 | 55,202 | -0.52(-0.70%) |
Jul 11, 2022 | 73.68 | 74.42 | 73.24 | 73.97 | 60,508 | +0.29(+0.39%) |
Jul 08, 2022 | 73.78 | 74.05 | 73.19 | 73.68 | 73,488 | -0.11(-0.14%) |
Jul 07, 2022 | 75.12 | 75.22 | 73.61 | 73.79 | 81,793 | -0.96(-1.28%) |
Jul 06, 2022 | 73.97 | 75.27 | 73.22 | 74.75 | 85,960 | +0.64(+0.87%) |
Jul 05, 2022 | 76.04 | 76.04 | 72.27 | 74.11 | 134,890 | -2.44(-3.19%) |
Jul 01, 2022 | 74.66 | 76.81 | 74.66 | 76.55 | 85,295 | +1.80(+2.40%) |
Jun 30, 2022 | 73.92 | 75.26 | 73.61 | 74.75 | 127,974 | +0.49(+0.66%) |
Jun 29, 2022 | 74.59 | 74.91 | 74.14 | 74.26 | 73,924 | -0.30(-0.40%) |
Jun 28, 2022 | 74.60 | 75.66 | 74.50 | 74.56 | 72,291 | +0.39(+0.53%) |
Jun 27, 2022 | 74.14 | 74.76 | 73.47 | 74.16 | 171,847 | +0.16(+0.22%) |
Jun 24, 2022 | 71.93 | 74.03 | 71.75 | 74.00 | 716,882 | +2.14(+2.98%) |
Jun 23, 2022 | 71.71 | 72.42 | 71.46 | 71.86 | 177,802 | +0.18(+0.25%) |
Jun 22, 2022 | 71.60 | 72.52 | 71.29 | 71.68 | 251,925 | -0.36(-0.49%) |
Jun 21, 2022 | 71.54 | 72.73 | 70.96 | 72.03 | 115,839 | +0.68(+0.96%) |
Jun 17, 2022 | 72.97 | 73.43 | 71.04 | 71.35 | 216,169 | -0.90(-1.25%) |
Jun 16, 2022 | 71.50 | 72.52 | 70.62 | 72.25 | 212,812 | +0.12(+0.16%) |
Jun 15, 2022 | 72.30 | 73.21 | 71.30 | 72.14 | 192,245 | +0.40(+0.56%) |
Jun 14, 2022 | 73.14 | 73.17 | 70.80 | 71.73 | 127,461 | -1.35(-1.85%) |
Jun 13, 2022 | 75.30 | 75.92 | 73.00 | 73.09 | 104,206 | -2.85(-3.76%) |
Jun 10, 2022 | 75.44 | 76.50 | 74.73 | 75.94 | 85,052 | +0.23(+0.30%) |
Jun 09, 2022 | 76.61 | 77.12 | 75.71 | 75.71 | 79,973 | -0.80(-1.04%) |
Jun 08, 2022 | 77.57 | 77.67 | 76.39 | 76.51 | 85,947 | -1.36(-1.75%) |
Jun 07, 2022 | 77.72 | 78.08 | 76.85 | 77.87 | 115,385 | +0.13(+0.17%) |
Jun 06, 2022 | 76.75 | 77.79 | 76.39 | 77.74 | 144,766 | +1.58(+2.07%) |
Jun 03, 2022 | 76.17 | 76.29 | 75.58 | 76.16 | 81,984 | -0.13(-0.18%) |
Jun 02, 2022 | 76.41 | 76.57 | 74.82 | 76.30 | 102,643 | +0.24(+0.32%) |
Jun 01, 2022 | 76.70 | 76.70 | 75.28 | 76.06 | 116,036 | -0.17(-0.23%) |
May 31, 2022 | 76.83 | 77.43 | 75.63 | 76.23 | 157,667 | -0.93(-1.21%) |
May 27, 2022 | 77.40 | 77.55 | 76.62 | 77.16 | 123,033 | -0.02(-0.02%) |
May 26, 2022 | 77.17 | 78.13 | 76.63 | 77.18 | 173,418 | +0.75(+0.98%) |
May 25, 2022 | 76.27 | 76.97 | 74.92 | 76.44 | 1,401,049 | +0.06(+0.08%) |
May 24, 2022 | 76.04 | 76.44 | 73.66 | 76.38 | 553,028 | -0.16(-0.21%) |
May 23, 2022 | 77.55 | 78.18 | 74.86 | 76.54 | 283,644 | -0.85(-1.10%) |
May 20, 2022 | 77.76 | 77.76 | 75.84 | 77.39 | 104,410 | -0.05(-0.06%) |
May 19, 2022 | 78.11 | 78.25 | 76.40 | 77.44 | 169,078 | -0.95(-1.21%) |
May 18, 2022 | 78.23 | 80.49 | 77.97 | 78.39 | 133,954 | +0.16(+0.21%) |
May 17, 2022 | 78.94 | 79.22 | 77.53 | 78.22 | 110,379 | -0.31(-0.39%) |
May 16, 2022 | 77.43 | 78.59 | 77.04 | 78.53 | 126,250 | +1.22(+1.58%) |
May 13, 2022 | 78.03 | 78.03 | 76.42 | 77.31 | 90,714 | -0.36(-0.47%) |
May 12, 2022 | 77.78 | 78.72 | 76.37 | 77.67 | 112,504 | +0.37(+0.48%) |
May 11, 2022 | 76.53 | 78.39 | 76.20 | 77.30 | 88,363 | +0.71(+0.92%) |
May 10, 2022 | 77.49 | 78.70 | 75.00 | 76.59 | 83,292 | -0.64(-0.83%) |
May 09, 2022 | 76.07 | 77.54 | 75.63 | 77.23 | 81,579 | +1.34(+1.76%) |
May 06, 2022 | 76.45 | 76.45 | 74.50 | 75.89 | 71,029 | -0.03(-0.04%) |
May 05, 2022 | 75.89 | 76.82 | 75.45 | 75.92 | 86,129 | -0.76(-0.98%) |
May 04, 2022 | 74.15 | 76.68 | 74.03 | 76.67 | 103,280 | +2.53(+3.42%) |
May 03, 2022 | 73.95 | 74.87 | 73.18 | 74.14 | 85,912 | +0.76(+1.04%) |
May 02, 2022 | 74.31 | 74.97 | 72.49 | 73.38 | 129,938 | -1.05(-1.41%) |
Apr 29, 2022 | 75.14 | 75.14 | 73.70 | 74.43 | 166,550 | -0.63(-0.84%) |
Apr 28, 2022 | 74.73 | 75.42 | 73.97 | 75.06 | 87,212 | +0.44(+0.59%) |
Apr 27, 2022 | 75.98 | 76.55 | 74.40 | 74.62 | 137,377 | -1.23(-1.63%) |
Apr 26, 2022 | 76.26 | 77.15 | 75.61 | 75.85 | 75,202 | -0.87(-1.13%) |
Apr 25, 2022 | 78.09 | 78.38 | 75.63 | 76.72 | 88,558 | -1.31(-1.68%) |
Apr 22, 2022 | 79.06 | 79.06 | 77.77 | 78.03 | 51,503 | -0.93(-1.17%) |
Apr 21, 2022 | 79.73 | 80.06 | 78.59 | 78.96 | 73,187 | -0.94(-1.17%) |
Apr 20, 2022 | 78.93 | 80.28 | 78.72 | 79.90 | 50,128 | +1.30(+1.65%) |
Apr 19, 2022 | 78.30 | 78.80 | 78.05 | 78.60 | 52,884 | +0.39(+0.50%) |
Apr 18, 2022 | 78.71 | 79.00 | 77.66 | 78.20 | 67,814 | -0.75(-0.94%) |
Apr 14, 2022 | 79.17 | 79.93 | 78.76 | 78.95 | 64,375 | +0.05(+0.06%) |
Apr 13, 2022 | 79.38 | 79.86 | 78.76 | 78.90 | 63,362 | -0.68(-0.85%) |
Apr 12, 2022 | 79.15 | 79.79 | 78.69 | 79.58 | 58,300 | +0.66(+0.84%) |
Apr 11, 2022 | 79.57 | 80.14 | 78.73 | 78.92 | 48,722 | -0.75(-0.94%) |
Apr 08, 2022 | 79.96 | 80.53 | 79.42 | 79.67 | 71,185 | -0.09(-0.11%) |
Apr 07, 2022 | 80.81 | 81.21 | 79.09 | 79.75 | 104,433 | -0.74(-0.91%) |
Apr 06, 2022 | 78.55 | 81.03 | 78.55 | 80.49 | 107,112 | +1.61(+2.04%) |
Apr 05, 2022 | 77.79 | 79.64 | 77.79 | 78.88 | 147,900 | +1.07(+1.38%) |
Apr 04, 2022 | 77.82 | 77.95 | 76.22 | 77.81 | 93,375 | -0.01(-0.01%) |
Apr 01, 2022 | 76.32 | 78.10 | 76.32 | 77.82 | 112,221 | +1.56(+2.04%) |
Mar 31, 2022 | 76.02 | 76.84 | 75.93 | 76.26 | 133,714 | +0.02(+0.03%) |
Mar 30, 2022 | 76.45 | 77.10 | 75.71 | 76.24 | 74,925 | -0.44(-0.57%) |
Mar 29, 2022 | 76.38 | 76.82 | 76.10 | 76.68 | 102,067 | +0.54(+0.70%) |
Mar 28, 2022 | 74.55 | 76.28 | 74.18 | 76.15 | 110,679 | +1.12(+1.49%) |
Mar 25, 2022 | 74.07 | 75.19 | 73.79 | 75.03 | 67,355 | +1.43(+1.95%) |
Mar 24, 2022 | 73.27 | 73.89 | 73.07 | 73.60 | 83,635 | +0.53(+0.72%) |
Mar 23, 2022 | 73.06 | 73.27 | 72.24 | 73.07 | 163,586 | -0.24(-0.33%) |
Mar 22, 2022 | 75.38 | 75.38 | 72.87 | 73.31 | 136,062 | -1.62(-2.17%) |
Mar 21, 2022 | 74.22 | 75.24 | 74.01 | 74.94 | 202,510 | +0.37(+0.50%) |
Mar 18, 2022 | 73.75 | 74.77 | 71.98 | 74.56 | 384,154 | +0.94(+1.27%) |
Mar 17, 2022 | 73.45 | 74.52 | 73.38 | 73.63 | 55,579 | -0.11(-0.16%) |
Mar 16, 2022 | 74.07 | 74.30 | 72.77 | 73.74 | 136,222 | -0.31(-0.41%) |
Mar 15, 2022 | 72.97 | 74.16 | 72.80 | 74.05 | 107,828 | +1.52(+2.10%) |
Mar 14, 2022 | 72.74 | 72.85 | 71.58 | 72.53 | 82,458 | +0.26(+0.36%) |
Mar 11, 2022 | 72.29 | 73.31 | 71.87 | 72.27 | 94,109 | +0.45(+0.63%) |
Mar 10, 2022 | 70.93 | 71.91 | 70.39 | 71.82 | 57,591 | +0.12(+0.17%) |
Mar 09, 2022 | 73.07 | 73.07 | 71.59 | 71.69 | 84,034 | -0.82(-1.13%) |
Mar 08, 2022 | 73.21 | 73.24 | 70.97 | 72.52 | 160,562 | -0.79(-1.08%) |
Mar 07, 2022 | 72.52 | 73.88 | 71.70 | 73.31 | 81,818 | +0.80(+1.11%) |
Mar 04, 2022 | 69.57 | 72.66 | 69.57 | 72.51 | 61,564 | +2.57(+3.68%) |
Mar 03, 2022 | 68.47 | 70.02 | 68.45 | 69.94 | 71,733 | +1.79(+2.62%) |
Mar 02, 2022 | 67.30 | 68.67 | 66.17 | 68.15 | 60,877 | +1.28(+1.92%) |