Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 77.64 | 78.08 | 77.42 | 77.42 | 261,598 | -0.32(-0.42%) |
Feb 27, 2023 | 78.15 | 78.46 | 77.60 | 77.75 | 266,372 | +0.20(+0.25%) |
Feb 24, 2023 | 77.43 | 77.75 | 77.11 | 77.55 | 264,190 | -0.88(-1.13%) |
Feb 23, 2023 | 78.53 | 78.70 | 77.57 | 78.43 | 235,890 | +0.41(+0.53%) |
Feb 22, 2023 | 78.18 | 78.51 | 77.78 | 78.02 | 355,412 | -0.05(-0.06%) |
Feb 21, 2023 | 78.79 | 78.98 | 78.04 | 78.07 | 325,149 | -1.53(-1.92%) |
Feb 17, 2023 | 79.43 | 79.69 | 79.06 | 79.60 | 305,514 | -0.18(-0.22%) |
Feb 16, 2023 | 79.83 | 80.62 | 79.76 | 79.78 | 370,002 | -0.98(-1.22%) |
Feb 15, 2023 | 80.02 | 80.78 | 79.93 | 80.76 | 460,044 | +0.27(+0.34%) |
Feb 14, 2023 | 80.29 | 81.00 | 79.76 | 80.49 | 568,872 | -0.05(-0.06%) |
Feb 13, 2023 | 79.73 | 80.55 | 79.73 | 80.54 | 281,491 | +0.92(+1.16%) |
Feb 10, 2023 | 79.12 | 79.68 | 79.07 | 79.61 | 201,577 | +0.28(+0.35%) |
Feb 09, 2023 | 80.61 | 80.64 | 79.17 | 79.34 | 220,330 | -0.59(-0.74%) |
Feb 08, 2023 | 80.48 | 80.66 | 79.84 | 79.93 | 429,401 | -0.86(-1.07%) |
Feb 07, 2023 | 79.66 | 81.02 | 79.35 | 80.79 | 260,663 | +0.95(+1.19%) |
Feb 06, 2023 | 79.87 | 80.12 | 79.57 | 79.84 | 304,165 | -0.51(-0.64%) |
Feb 03, 2023 | 80.25 | 81.17 | 80.13 | 80.35 | 297,471 | -0.84(-1.04%) |
Feb 02, 2023 | 80.85 | 81.43 | 80.53 | 81.19 | 580,862 | +1.17(+1.46%) |
Feb 01, 2023 | 78.99 | 80.60 | 78.50 | 80.03 | 665,979 | +0.80(+1.00%) |
Jan 31, 2023 | 78.19 | 79.24 | 78.19 | 79.23 | 278,031 | +1.14(+1.46%) |
Jan 30, 2023 | 78.49 | 78.98 | 78.07 | 78.09 | 377,995 | -0.95(-1.21%) |
Jan 27, 2023 | 78.77 | 79.50 | 78.71 | 79.04 | 227,832 | +0.12(+0.15%) |
Jan 26, 2023 | 78.59 | 78.97 | 78.08 | 78.93 | 281,789 | +0.83(+1.06%) |
Jan 25, 2023 | 77.31 | 78.16 | 76.82 | 78.10 | 226,017 | +0.07(+0.09%) |
Jan 24, 2023 | 77.81 | 78.21 | 77.56 | 78.03 | 644,672 | -0.06(-0.08%) |
Jan 23, 2023 | 77.38 | 78.48 | 77.27 | 78.09 | 310,787 | +0.90(+1.17%) |
Jan 20, 2023 | 76.15 | 77.25 | 75.81 | 77.19 | 290,538 | +1.35(+1.77%) |
Jan 19, 2023 | 75.99 | 76.30 | 75.64 | 75.84 | 286,380 | -0.56(-0.73%) |
Jan 18, 2023 | 77.86 | 78.07 | 76.38 | 76.40 | 344,716 | -1.17(-1.51%) |
Jan 17, 2023 | 77.65 | 78.10 | 77.51 | 77.57 | 295,645 | -0.11(-0.14%) |
Jan 13, 2023 | 76.75 | 77.81 | 76.75 | 77.68 | 300,741 | +0.27(+0.36%) |
Jan 12, 2023 | 77.46 | 77.69 | 76.58 | 77.40 | 364,920 | +0.19(+0.24%) |
Jan 11, 2023 | 76.51 | 77.25 | 76.48 | 77.22 | 485,121 | +0.98(+1.29%) |
Jan 10, 2023 | 75.60 | 76.27 | 75.45 | 76.23 | 252,045 | +0.52(+0.69%) |
Jan 09, 2023 | 76.17 | 76.84 | 75.70 | 75.71 | 362,583 | -0.06(-0.08%) |
Jan 06, 2023 | 74.69 | 76.02 | 74.26 | 75.77 | 226,985 | +1.65(+2.23%) |
Jan 05, 2023 | 74.52 | 74.59 | 74.03 | 74.12 | 310,216 | -0.85(-1.14%) |
Jan 04, 2023 | 74.82 | 75.38 | 74.34 | 74.98 | 315,410 | +0.55(+0.74%) |
Jan 03, 2023 | 75.24 | 75.44 | 73.92 | 74.43 | 413,012 | -0.34(-0.46%) |
Dec 30, 2022 | 74.52 | 74.80 | 74.06 | 74.77 | 431,084 | -0.24(-0.31%) |
Dec 29, 2022 | 74.28 | 75.22 | 74.26 | 75.01 | 644,185 | +1.23(+1.66%) |
Dec 28, 2022 | 74.69 | 75.07 | 73.75 | 73.78 | 604,989 | -0.94(-1.26%) |
Dec 27, 2022 | 74.90 | 75.05 | 74.44 | 74.72 | 367,040 | -0.22(-0.29%) |
Dec 23, 2022 | 74.39 | 74.98 | 74.08 | 74.94 | 534,899 | +0.43(+0.58%) |
Dec 22, 2022 | 74.91 | 74.91 | 73.42 | 74.51 | 393,891 | -1.01(-1.33%) |
Dec 21, 2022 | 74.96 | 75.73 | 74.91 | 75.51 | 287,858 | +1.06(+1.42%) |
Dec 20, 2022 | 74.13 | 74.78 | 73.97 | 74.46 | 470,647 | +0.11(+0.14%) |
Dec 19, 2022 | 75.03 | 75.09 | 74.03 | 74.35 | 387,304 | -0.65(-0.86%) |
Dec 16, 2022 | 75.26 | 75.50 | 74.55 | 75.00 | 396,460 | -0.84(-1.11%) |
Dec 15, 2022 | 76.70 | 76.90 | 75.55 | 75.84 | 559,016 | -1.86(-2.39%) |
Dec 14, 2022 | 78.07 | 78.80 | 77.19 | 77.69 | 300,817 | -0.47(-0.60%) |
Dec 13, 2022 | 79.68 | 79.70 | 77.71 | 78.16 | 447,762 | +0.48(+0.62%) |
Dec 12, 2022 | 76.71 | 77.68 | 76.65 | 77.68 | 556,712 | +1.09(+1.43%) |
Dec 09, 2022 | 76.99 | 77.42 | 76.58 | 76.59 | 491,040 | -0.66(-0.85%) |
Dec 08, 2022 | 77.01 | 77.47 | 76.79 | 77.24 | 619,017 | +0.55(+0.71%) |
Dec 07, 2022 | 76.78 | 77.15 | 76.50 | 76.70 | 580,014 | -0.08(-0.10%) |
Dec 06, 2022 | 77.74 | 77.86 | 76.33 | 76.78 | 584,454 | -1.02(-1.31%) |
Dec 05, 2022 | 78.66 | 78.76 | 77.54 | 77.79 | 340,187 | -1.39(-1.75%) |
Dec 02, 2022 | 78.32 | 79.38 | 78.32 | 79.18 | 265,139 | -0.12(-0.15%) |
Dec 01, 2022 | 79.59 | 79.73 | 78.84 | 79.30 | 229,113 | -0.01(-0.01%) |
Nov 30, 2022 | 77.12 | 79.33 | 76.71 | 79.31 | 290,301 | +2.25(+2.92%) |
Nov 29, 2022 | 77.22 | 77.44 | 76.70 | 77.06 | 276,194 | -0.15(-0.19%) |
Nov 28, 2022 | 77.72 | 78.06 | 77.05 | 77.21 | 460,378 | -1.14(-1.46%) |
Nov 25, 2022 | 78.17 | 78.47 | 78.17 | 78.35 | 102,522 | +0.04(+0.05%) |
Nov 23, 2022 | 77.80 | 78.46 | 77.80 | 78.31 | 458,149 | +0.40(+0.51%) |
Nov 22, 2022 | 77.23 | 77.96 | 77.12 | 77.91 | 334,870 | +1.00(+1.30%) |
Nov 21, 2022 | 76.88 | 77.08 | 76.55 | 76.91 | 265,938 | -0.22(-0.29%) |
Nov 18, 2022 | 77.32 | 77.32 | 76.56 | 77.14 | 310,920 | +0.43(+0.56%) |
Nov 17, 2022 | 75.95 | 76.81 | 75.91 | 76.71 | 333,167 | -0.22(-0.29%) |
Nov 16, 2022 | 77.13 | 77.33 | 76.85 | 76.93 | 395,695 | -0.58(-0.74%) |
Nov 15, 2022 | 78.03 | 78.21 | 76.84 | 77.51 | 493,296 | +0.66(+0.87%) |
Nov 14, 2022 | 77.17 | 77.89 | 76.81 | 76.84 | 9,989,356 | -0.63(-0.81%) |
Nov 11, 2022 | 77.01 | 77.68 | 76.75 | 77.47 | 571,732 | +0.58(+0.75%) |
Nov 10, 2022 | 75.65 | 76.99 | 75.31 | 76.89 | 622,079 | +3.83(+5.25%) |
Nov 09, 2022 | 74.08 | 74.38 | 72.99 | 73.06 | 292,015 | -1.41(-1.89%) |
Nov 08, 2022 | 74.28 | 75.10 | 73.68 | 74.47 | 421,222 | +0.39(+0.53%) |
Nov 07, 2022 | 73.58 | 74.18 | 73.22 | 74.08 | 507,173 | +0.80(+1.09%) |
Nov 04, 2022 | 73.42 | 73.76 | 72.08 | 73.28 | 690,275 | +0.92(+1.27%) |
Nov 03, 2022 | 72.39 | 72.99 | 71.94 | 72.36 | 391,294 | -0.83(-1.14%) |
Nov 02, 2022 | 74.94 | 73.17 | 73.19 | 289,905 | -1.88(-2.50%) | |
Nov 01, 2022 | 75.94 | 75.99 | 74.79 | 75.06 | 385,180 | -0.17(-0.22%) |
Oct 31, 2022 | 75.23 | 75.68 | 75.07 | 75.23 | 373,074 | -0.50(-0.66%) |
Oct 28, 2022 | 73.88 | 75.84 | 73.88 | 75.73 | 372,249 | +1.75(+2.37%) |
Oct 27, 2022 | 74.48 | 74.92 | 73.89 | 73.98 | 447,931 | -0.32(-0.43%) |
Oct 26, 2022 | 74.14 | 75.35 | 74.14 | 74.30 | 623,728 | -0.54(-0.72%) |
Oct 25, 2022 | 73.57 | 74.88 | 73.57 | 74.84 | 331,977 | +1.26(+1.71%) |
Oct 24, 2022 | 72.94 | 73.84 | 72.53 | 73.58 | 432,384 | +0.95(+1.31%) |
Oct 21, 2022 | 70.92 | 72.74 | 70.78 | 72.63 | 865,493 | +1.62(+2.29%) |
Oct 20, 2022 | 71.45 | 72.32 | 70.80 | 71.01 | 499,905 | -0.57(-0.79%) |
Oct 19, 2022 | 71.68 | 72.17 | 70.97 | 71.57 | 368,030 | -0.58(-0.80%) |
Oct 18, 2022 | 72.76 | 72.93 | 71.47 | 72.15 | 603,076 | +0.83(+1.17%) |
Oct 17, 2022 | 70.86 | 71.52 | 70.86 | 71.32 | 769,622 | +1.69(+2.43%) |
Oct 14, 2022 | 71.71 | 72.00 | 69.47 | 69.63 | 2,377,588 | -1.60(-2.25%) |
Oct 13, 2022 | 68.15 | 71.57 | 67.96 | 71.23 | 449,565 | +1.67(+2.40%) |
Oct 12, 2022 | 69.82 | 70.12 | 69.53 | 69.56 | 521,824 | -0.24(-0.35%) |
Oct 11, 2022 | 69.81 | 70.76 | 69.36 | 69.80 | 353,198 | -0.33(-0.47%) |
Oct 10, 2022 | 70.71 | 70.81 | 69.62 | 70.14 | 291,392 | -0.48(-0.68%) |
Oct 07, 2022 | 71.79 | 71.79 | 70.21 | 70.62 | 353,653 | -2.02(-2.79%) |
Oct 06, 2022 | 73.11 | 73.63 | 72.52 | 72.64 | 318,785 | -0.68(-0.93%) |
Oct 05, 2022 | 72.57 | 73.81 | 72.22 | 73.32 | 627,549 | -0.13(-0.17%) |
Oct 04, 2022 | 72.43 | 73.45 | 72.42 | 73.45 | 436,604 | +2.13(+2.99%) |
Oct 03, 2022 | 70.10 | 71.66 | 70.03 | 71.32 | 560,435 | +1.89(+2.72%) |
Sep 30, 2022 | 70.33 | 71.03 | 69.40 | 69.43 | 392,355 | -0.97(-1.37%) |
Sep 29, 2022 | 71.09 | 71.19 | 69.85 | 70.40 | 476,438 | -1.47(-2.04%) |
Sep 28, 2022 | 70.65 | 72.20 | 70.38 | 71.87 | 889,020 | +1.48(+2.10%) |
Sep 27, 2022 | 71.29 | 71.72 | 70.00 | 70.39 | 1,011,583 | -0.20(-0.28%) |
Sep 26, 2022 | 71.01 | 71.73 | 70.37 | 70.59 | 568,183 | -0.73(-1.02%) |
Sep 23, 2022 | 71.69 | 71.70 | 70.42 | 71.32 | 478,129 | -1.10(-1.52%) |
Sep 22, 2022 | 72.95 | 73.06 | 72.29 | 72.42 | 463,080 | -0.70(-0.96%) |
Sep 21, 2022 | 74.65 | 75.25 | 73.09 | 73.12 | 327,513 | -1.13(-1.52%) |
Sep 20, 2022 | 74.50 | 74.62 | 73.74 | 74.25 | 304,528 | -0.94(-1.26%) |
Sep 19, 2022 | 74.01 | 75.19 | 74.01 | 75.19 | 371,076 | +0.52(+0.69%) |
Sep 16, 2022 | 74.36 | 74.73 | 73.99 | 74.68 | 474,517 | -0.49(-0.65%) |
Sep 15, 2022 | 75.71 | 76.25 | 74.92 | 75.16 | 509,942 | -0.89(-1.17%) |
Sep 14, 2022 | 76.13 | 76.40 | 75.37 | 76.05 | 250,596 | +0.13(+0.17%) |
Sep 13, 2022 | 77.56 | 77.75 | 75.69 | 75.92 | 347,091 | -3.38(-4.26%) |
Sep 12, 2022 | 78.97 | 79.50 | 78.93 | 79.30 | 334,869 | +0.71(+0.90%) |
Sep 09, 2022 | 77.90 | 78.76 | 77.85 | 78.59 | 264,460 | +1.23(+1.59%) |
Sep 08, 2022 | 76.41 | 77.48 | 76.24 | 77.36 | 242,964 | +0.45(+0.58%) |
Sep 07, 2022 | 75.42 | 77.03 | 75.42 | 76.92 | 586,774 | +1.44(+1.91%) |
Sep 06, 2022 | 75.96 | 76.15 | 75.07 | 75.47 | 295,887 | -0.29(-0.39%) |
Sep 02, 2022 | 77.25 | 77.56 | 75.45 | 75.77 | 291,334 | -0.81(-1.06%) |
Sep 01, 2022 | 75.85 | 76.57 | 75.37 | 76.57 | 610,662 | +0.29(+0.38%) |
Aug 31, 2022 | 77.24 | 77.41 | 76.27 | 76.28 | 734,419 | -0.63(-0.82%) |
Aug 30, 2022 | 78.00 | 78.00 | 76.54 | 76.92 | 569,935 | -0.84(-1.08%) |
Aug 29, 2022 | 77.69 | 78.34 | 77.47 | 77.75 | 295,496 | -0.45(-0.57%) |
Aug 26, 2022 | 80.97 | 81.00 | 78.20 | 78.20 | 690,197 | -2.75(-3.39%) |
Aug 25, 2022 | 80.09 | 80.96 | 79.96 | 80.95 | 198,210 | +1.10(+1.38%) |
Aug 24, 2022 | 79.63 | 80.14 | 79.52 | 79.85 | 188,782 | +0.18(+0.22%) |
Aug 23, 2022 | 79.89 | 80.28 | 79.59 | 79.67 | 202,906 | -0.19(-0.24%) |
Aug 22, 2022 | 80.64 | 80.64 | 79.70 | 79.87 | 502,014 | -1.67(-2.04%) |
Aug 19, 2022 | 82.09 | 82.09 | 81.37 | 81.53 | 330,591 | -1.05(-1.27%) |
Aug 18, 2022 | 82.42 | 82.75 | 82.19 | 82.58 | 216,613 | +0.19(+0.22%) |
Aug 17, 2022 | 82.31 | 82.93 | 82.05 | 82.40 | 347,168 | -0.57(-0.69%) |
Aug 16, 2022 | 82.54 | 83.39 | 82.47 | 82.97 | 217,467 | +0.19(+0.22%) |
Aug 15, 2022 | 81.98 | 82.86 | 81.98 | 82.79 | 588,397 | +0.36(+0.44%) |
Aug 12, 2022 | 81.48 | 82.46 | 81.34 | 82.43 | 1,991,126 | +1.37(+1.69%) |
Aug 11, 2022 | 81.54 | 82.05 | 80.96 | 81.05 | 1,337,140 | -0.06(-0.07%) |
Aug 10, 2022 | 80.72 | 81.11 | 80.56 | 81.11 | 284,751 | +1.68(+2.12%) |
Aug 09, 2022 | 79.59 | 79.69 | 79.24 | 79.43 | 427,722 | -0.37(-0.46%) |
Aug 08, 2022 | 80.08 | 80.64 | 79.64 | 79.80 | 265,446 | -0.01(-0.01%) |
Aug 05, 2022 | 79.01 | 79.88 | 79.01 | 79.81 | 199,469 | -0.08(-0.10%) |
Aug 04, 2022 | 79.90 | 80.03 | 79.59 | 79.89 | 286,767 | -0.10(-0.12%) |
Aug 03, 2022 | 79.19 | 80.21 | 79.18 | 79.98 | 318,187 | +1.19(+1.51%) |
Aug 02, 2022 | 78.99 | 79.72 | 78.60 | 78.79 | 328,765 | -0.55(-0.69%) |
Aug 01, 2022 | 78.97 | 79.80 | 78.81 | 79.34 | 247,118 | -0.14(-0.17%) |
Jul 29, 2022 | 78.57 | 79.64 | 78.50 | 79.48 | 551,084 | +1.07(+1.37%) |
Jul 28, 2022 | 77.53 | 78.54 | 76.86 | 78.41 | 282,311 | +0.93(+1.21%) |
Jul 27, 2022 | 76.24 | 77.78 | 76.08 | 77.47 | 380,331 | +1.87(+2.47%) |
Jul 26, 2022 | 76.09 | 76.09 | 75.40 | 75.60 | 292,761 | -0.87(-1.13%) |
Jul 25, 2022 | 76.55 | 76.61 | 76.02 | 76.47 | 301,226 | +0.09(+0.11%) |
Jul 22, 2022 | 77.06 | 77.37 | 75.95 | 76.38 | 280,698 | -0.74(-0.96%) |
Jul 21, 2022 | 76.22 | 77.12 | 75.75 | 77.12 | 479,848 | +0.72(+0.94%) |
Jul 20, 2022 | 75.82 | 76.62 | 75.71 | 76.40 | 746,794 | +0.55(+0.72%) |
Jul 19, 2022 | 74.72 | 75.98 | 74.64 | 75.85 | 415,793 | +1.87(+2.53%) |
Jul 18, 2022 | 75.15 | 75.29 | 73.73 | 73.98 | 335,060 | -0.58(-0.78%) |
Jul 15, 2022 | 74.01 | 74.63 | 73.75 | 74.57 | 379,602 | +1.36(+1.86%) |
Jul 14, 2022 | 72.48 | 73.36 | 71.92 | 73.20 | 371,114 | -0.19(-0.25%) |
Jul 13, 2022 | 72.73 | 73.94 | 72.66 | 73.39 | 368,499 | -0.38(-0.51%) |
Jul 12, 2022 | 74.34 | 74.86 | 73.42 | 73.77 | 399,780 | -0.65(-0.88%) |
Jul 11, 2022 | 74.78 | 74.93 | 74.31 | 74.42 | 282,986 | -0.85(-1.13%) |
Jul 08, 2022 | 74.97 | 75.62 | 74.69 | 75.27 | 319,156 | -0.02(-0.03%) |
Jul 07, 2022 | 74.55 | 75.46 | 74.55 | 75.29 | 252,933 | +1.11(+1.50%) |
Jul 06, 2022 | 73.88 | 74.70 | 73.55 | 74.18 | 285,980 | +0.23(+0.32%) |
Jul 05, 2022 | 72.73 | 73.94 | 72.22 | 73.94 | 283,973 | +0.19(+0.26%) |
Jul 01, 2022 | 72.80 | 73.80 | 72.32 | 73.75 | 360,867 | +0.77(+1.05%) |
Jun 30, 2022 | 72.80 | 73.64 | 72.14 | 72.98 | 644,301 | -0.57(-0.78%) |
Jun 29, 2022 | 73.64 | 73.93 | 73.22 | 73.56 | 293,218 | -0.06(-0.08%) |
Jun 28, 2022 | 75.53 | 75.96 | 73.59 | 73.61 | 331,590 | -1.54(-2.05%) |
Jun 27, 2022 | 75.53 | 75.65 | 74.96 | 75.15 | 316,700 | -0.18(-0.23%) |
Jun 24, 2022 | 73.72 | 75.33 | 73.72 | 75.33 | 359,265 | +2.21(+3.02%) |
Jun 23, 2022 | 72.66 | 73.23 | 72.15 | 73.12 | 384,786 | +0.81(+1.13%) |
Jun 22, 2022 | 71.55 | 73.06 | 71.50 | 72.30 | 279,305 | -0.05(-0.07%) |
Jun 21, 2022 | 71.69 | 72.62 | 71.69 | 72.35 | 511,846 | +1.66(+2.35%) |
Jun 17, 2022 | 70.56 | 71.32 | 70.03 | 70.69 | 541,230 | +0.13(+0.18%) |
Jun 16, 2022 | 71.27 | 71.36 | 70.02 | 70.57 | 1,848,768 | -2.31(-3.17%) |
Jun 15, 2022 | 72.56 | 73.77 | 71.64 | 72.88 | 492,953 | +0.98(+1.36%) |
Jun 14, 2022 | 72.50 | 72.71 | 71.32 | 71.90 | 1,067,843 | -0.27(-0.38%) |
Jun 13, 2022 | 73.05 | 73.48 | 71.84 | 72.17 | 723,023 | -2.83(-3.78%) |
Jun 10, 2022 | 75.89 | 75.92 | 74.96 | 75.00 | 733,475 | -2.16(-2.80%) |
Jun 09, 2022 | 78.60 | 79.00 | 77.14 | 77.16 | 260,764 | -1.72(-2.18%) |
Jun 08, 2022 | 79.43 | 79.78 | 78.79 | 78.88 | 235,648 | -0.92(-1.15%) |
Jun 07, 2022 | 78.41 | 79.91 | 78.31 | 79.80 | 277,101 | +0.74(+0.93%) |
Jun 06, 2022 | 79.60 | 79.92 | 78.86 | 79.06 | 231,393 | +0.25(+0.32%) |
Jun 03, 2022 | 79.14 | 79.44 | 78.68 | 78.81 | 237,007 | -1.25(-1.56%) |
Jun 02, 2022 | 78.51 | 80.12 | 78.16 | 80.06 | 391,530 | +1.46(+1.86%) |
Jun 01, 2022 | 79.79 | 79.90 | 78.14 | 78.60 | 363,779 | -0.71(-0.89%) |
May 31, 2022 | 79.54 | 79.99 | 78.82 | 79.31 | 406,219 | -0.58(-0.73%) |
May 27, 2022 | 78.37 | 79.92 | 78.37 | 79.89 | 451,434 | +1.94(+2.49%) |
May 26, 2022 | 76.55 | 78.28 | 76.55 | 77.95 | 277,579 | +1.62(+2.12%) |
May 25, 2022 | 75.31 | 76.70 | 75.31 | 76.33 | 273,908 | +0.77(+1.01%) |
May 24, 2022 | 75.36 | 75.79 | 74.29 | 75.56 | 413,497 | -0.55(-0.73%) |
May 23, 2022 | 75.42 | 76.28 | 74.98 | 76.11 | 318,770 | +1.33(+1.78%) |
May 20, 2022 | 75.34 | 75.57 | 73.07 | 74.79 | 370,212 | +0.01(+0.01%) |
May 19, 2022 | 74.61 | 75.65 | 74.28 | 74.78 | 610,168 | -0.38(-0.50%) |
May 18, 2022 | 77.57 | 77.67 | 74.93 | 75.15 | 339,815 | -3.38(-4.30%) |
May 17, 2022 | 78.22 | 78.59 | 77.53 | 78.53 | 343,750 | +1.40(+1.81%) |
May 16, 2022 | 77.15 | 77.85 | 76.66 | 77.13 | 435,701 | -0.27(-0.35%) |
May 13, 2022 | 76.39 | 77.68 | 76.38 | 77.41 | 354,924 | +1.83(+2.43%) |
May 12, 2022 | 74.83 | 76.23 | 74.26 | 75.57 | 505,941 | +0.09(+0.12%) |
May 11, 2022 | 76.58 | 77.68 | 75.39 | 75.48 | 682,513 | -1.30(-1.69%) |
May 10, 2022 | 77.80 | 77.99 | 75.91 | 76.78 | 2,556,850 | +0.18(+0.24%) |
May 09, 2022 | 77.75 | 78.05 | 76.27 | 76.60 | 6,326,897 | -2.35(-2.97%) |
May 06, 2022 | 79.01 | 79.64 | 77.98 | 78.95 | 382,671 | -0.52(-0.66%) |
May 05, 2022 | 81.62 | 81.62 | 78.69 | 79.47 | 314,732 | -2.99(-3.62%) |
May 04, 2022 | 80.21 | 82.57 | 79.54 | 82.46 | 309,992 | +2.34(+2.92%) |
May 03, 2022 | 79.73 | 80.61 | 79.59 | 80.12 | 452,493 | +0.34(+0.43%) |
May 02, 2022 | 79.24 | 80.06 | 77.99 | 79.78 | 665,633 | +0.49(+0.62%) |
Apr 29, 2022 | 81.48 | 81.93 | 79.17 | 79.29 | 300,292 | -2.99(-3.63%) |
Apr 28, 2022 | 81.34 | 82.66 | 80.45 | 82.27 | 334,202 | +1.82(+2.27%) |
Apr 27, 2022 | 80.49 | 81.50 | 80.04 | 80.45 | 490,849 | +0.10(+0.12%) |
Apr 26, 2022 | 81.98 | 82.10 | 80.32 | 80.35 | 328,783 | -2.17(-2.63%) |
Apr 25, 2022 | 81.52 | 82.54 | 80.68 | 82.53 | 796,390 | +0.55(+0.67%) |
Apr 22, 2022 | 84.14 | 84.14 | 81.87 | 81.97 | 661,776 | -2.31(-2.74%) |
Apr 21, 2022 | 86.10 | 86.47 | 84.13 | 84.28 | 499,316 | -1.22(-1.43%) |
Apr 20, 2022 | 85.80 | 86.03 | 85.34 | 85.50 | 378,575 | +0.16(+0.18%) |
Apr 19, 2022 | 83.84 | 85.51 | 83.84 | 85.35 | 417,065 | +1.49(+1.78%) |
Apr 18, 2022 | 83.72 | 84.23 | 83.46 | 83.86 | 491,873 | -0.08(-0.09%) |
Apr 14, 2022 | 84.95 | 85.26 | 83.92 | 83.93 | 370,820 | -1.02(-1.20%) |
Apr 13, 2022 | 84.00 | 85.12 | 84.00 | 84.95 | 501,900 | +0.94(+1.12%) |
Apr 12, 2022 | 85.02 | 85.49 | 83.73 | 84.01 | 537,441 | -0.42(-0.49%) |
Apr 11, 2022 | 85.17 | 85.30 | 84.28 | 84.43 | 430,641 | -1.31(-1.53%) |
Apr 08, 2022 | 85.77 | 86.34 | 85.47 | 85.74 | 219,793 | -0.16(-0.18%) |
Apr 07, 2022 | 85.24 | 86.30 | 84.97 | 85.89 | 373,605 | +0.50(+0.59%) |
Apr 06, 2022 | 85.25 | 85.81 | 84.81 | 85.39 | 708,952 | -0.71(-0.82%) |
Apr 05, 2022 | 86.85 | 87.38 | 85.90 | 86.10 | 288,953 | -1.06(-1.21%) |
Apr 04, 2022 | 86.62 | 87.21 | 86.43 | 87.15 | 313,106 | +0.59(+0.68%) |
Apr 01, 2022 | 86.64 | 86.64 | 85.81 | 86.56 | 350,557 | +0.19(+0.22%) |
Mar 31, 2022 | 87.59 | 87.66 | 86.29 | 86.37 | 442,179 | -1.28(-1.46%) |
Mar 30, 2022 | 88.02 | 88.24 | 87.28 | 87.65 | 445,316 | -0.63(-0.71%) |
Mar 29, 2022 | 87.82 | 88.42 | 87.49 | 88.28 | 736,907 | +1.20(+1.38%) |
Mar 28, 2022 | 86.39 | 87.11 | 86.04 | 87.08 | 296,321 | +0.52(+0.61%) |
Mar 25, 2022 | 86.36 | 86.56 | 85.72 | 86.55 | 335,435 | +0.42(+0.48%) |
Mar 24, 2022 | 85.31 | 86.16 | 85.13 | 86.14 | 362,662 | +1.13(+1.33%) |
Mar 23, 2022 | 85.69 | 85.82 | 84.98 | 85.00 | 315,136 | -1.08(-1.26%) |
Mar 22, 2022 | 85.44 | 86.31 | 85.44 | 86.09 | 1,585,195 | +0.93(+1.09%) |
Mar 21, 2022 | 85.30 | 85.69 | 84.56 | 85.16 | 370,919 | -0.14(-0.17%) |
Mar 18, 2022 | 84.11 | 85.42 | 84.02 | 85.30 | 528,553 | +0.98(+1.16%) |
Mar 17, 2022 | 83.00 | 84.37 | 82.96 | 84.33 | 453,344 | +1.02(+1.23%) |
Mar 16, 2022 | 82.27 | 83.35 | 81.30 | 83.30 | 885,121 | +1.79(+2.19%) |
Mar 15, 2022 | 80.21 | 81.67 | 80.13 | 81.51 | 1,848,556 | +1.68(+2.11%) |
Mar 14, 2022 | 80.56 | 81.19 | 79.55 | 79.83 | 297,736 | -0.60(-0.75%) |
Mar 11, 2022 | 82.06 | 82.17 | 80.33 | 80.43 | 382,839 | -1.03(-1.27%) |
Mar 10, 2022 | 81.01 | 81.67 | 80.53 | 81.47 | 345,194 | -0.43(-0.52%) |
Mar 09, 2022 | 81.52 | 82.36 | 81.12 | 81.89 | 420,381 | +2.07(+2.59%) |
Mar 08, 2022 | 80.48 | 81.92 | 79.63 | 79.82 | 500,289 | -0.73(-0.91%) |
Mar 07, 2022 | 82.85 | 82.85 | 80.49 | 80.56 | 409,026 | -2.50(-3.01%) |
Mar 04, 2022 | 83.06 | 83.21 | 82.16 | 83.06 | 1,469,019 | -0.61(-0.73%) |
Mar 03, 2022 | 84.48 | 84.56 | 83.25 | 83.67 | 400,017 | -0.29(-0.35%) |
Mar 02, 2022 | 82.80 | 84.31 | 82.76 | 83.96 | 426,119 | +1.57(+1.90%) |