Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 86.89 | 87.37 | 84.95 | 86.22 | 381,204 | -0.07(-0.09%) |
Mar 30, 2023 | 85.71 | 86.71 | 84.87 | 86.29 | 340,427 | +1.68(+1.99%) |
Mar 29, 2023 | 85.03 | 85.17 | 83.29 | 84.61 | 290,375 | +0.09(+0.11%) |
Mar 28, 2023 | 82.81 | 84.76 | 82.81 | 84.52 | 224,433 | +1.70(+2.05%) |
Mar 27, 2023 | 82.87 | 83.55 | 81.93 | 82.82 | 393,856 | +1.13(+1.38%) |
Mar 24, 2023 | 80.70 | 82.31 | 79.59 | 81.69 | 572,156 | -0.58(-0.70%) |
Mar 23, 2023 | 82.71 | 84.34 | 81.53 | 82.27 | 611,058 | -0.08(-0.10%) |
Mar 22, 2023 | 83.54 | 84.25 | 82.13 | 82.35 | 540,338 | -1.16(-1.39%) |
Mar 21, 2023 | 82.64 | 83.96 | 82.61 | 83.51 | 219,287 | +2.33(+2.88%) |
Mar 20, 2023 | 81.25 | 82.21 | 80.40 | 81.18 | 420,889 | +0.99(+1.23%) |
Mar 17, 2023 | 81.60 | 81.66 | 80.17 | 80.19 | 330,194 | -2.12(-2.57%) |
Mar 16, 2023 | 78.90 | 82.55 | 78.90 | 82.31 | 329,245 | +2.66(+3.34%) |
Mar 15, 2023 | 82.74 | 83.51 | 77.75 | 79.64 | 856,034 | -5.38(-6.32%) |
Mar 14, 2023 | 84.71 | 86.44 | 83.41 | 85.02 | 606,052 | +1.24(+1.48%) |
Mar 13, 2023 | 85.16 | 85.78 | 83.77 | 83.78 | 353,284 | -3.30(-3.80%) |
Mar 10, 2023 | 88.17 | 88.42 | 85.82 | 87.08 | 496,582 | -0.80(-0.91%) |
Mar 09, 2023 | 90.41 | 91.60 | 87.83 | 87.89 | 351,402 | -2.53(-2.80%) |
Mar 08, 2023 | 89.69 | 90.56 | 89.20 | 90.42 | 269,648 | +1.24(+1.39%) |
Mar 07, 2023 | 88.88 | 90.78 | 88.52 | 89.18 | 608,884 | +0.69(+0.78%) |
Mar 06, 2023 | 88.93 | 90.16 | 88.43 | 88.49 | 438,801 | -0.12(-0.14%) |
Mar 03, 2023 | 88.68 | 89.44 | 87.81 | 88.61 | 380,652 | +0.67(+0.76%) |
Mar 02, 2023 | 86.48 | 88.27 | 85.96 | 87.93 | 947,580 | +0.64(+0.74%) |
Mar 01, 2023 | 86.28 | 87.65 | 86.24 | 87.29 | 614,244 | +1.07(+1.25%) |
Feb 28, 2023 | 84.84 | 87.25 | 84.43 | 86.22 | 322,649 | +1.20(+1.42%) |
Feb 27, 2023 | 85.62 | 86.14 | 84.52 | 85.01 | 367,321 | +0.16(+0.19%) |
Feb 24, 2023 | 83.49 | 84.93 | 83.45 | 84.85 | 291,730 | +0.61(+0.72%) |
Feb 23, 2023 | 85.00 | 85.43 | 83.03 | 84.25 | 500,336 | -0.04(-0.04%) |
Feb 22, 2023 | 85.14 | 86.12 | 84.08 | 84.28 | 364,193 | -1.38(-1.61%) |
Feb 21, 2023 | 86.12 | 86.78 | 84.30 | 85.67 | 366,956 | -1.25(-1.44%) |
Feb 17, 2023 | 88.12 | 88.27 | 86.32 | 86.92 | 499,321 | +0.19(+0.22%) |
Feb 16, 2023 | 90.55 | 90.55 | 85.60 | 86.73 | 667,182 | -2.89(-3.23%) |
Feb 15, 2023 | 88.20 | 89.85 | 87.83 | 89.62 | 456,918 | +0.52(+0.59%) |
Feb 14, 2023 | 85.79 | 90.03 | 84.98 | 89.10 | 687,745 | +2.81(+3.26%) |
Feb 13, 2023 | 85.66 | 87.56 | 84.84 | 86.29 | 385,040 | +0.77(+0.90%) |
Feb 10, 2023 | 84.70 | 85.80 | 83.20 | 85.53 | 400,300 | +0.20(+0.23%) |
Feb 09, 2023 | 87.35 | 87.66 | 85.18 | 85.33 | 282,050 | -1.80(-2.07%) |
Feb 08, 2023 | 87.04 | 87.47 | 85.80 | 87.13 | 389,045 | +0.34(+0.39%) |
Feb 07, 2023 | 85.82 | 87.41 | 84.88 | 86.80 | 350,440 | +0.76(+0.88%) |
Feb 06, 2023 | 83.09 | 86.04 | 82.45 | 86.04 | 564,856 | +3.06(+3.69%) |
Feb 03, 2023 | 85.56 | 85.90 | 81.89 | 82.98 | 973,156 | -3.77(-4.35%) |
Feb 02, 2023 | 85.52 | 88.14 | 85.27 | 86.75 | 862,261 | +1.15(+1.34%) |
Feb 01, 2023 | 85.48 | 86.64 | 84.35 | 85.60 | 537,816 | -0.36(-0.42%) |
Jan 31, 2023 | 84.14 | 85.98 | 82.09 | 85.96 | 322,371 | +1.49(+1.77%) |
Jan 30, 2023 | 84.02 | 85.42 | 83.71 | 84.47 | 323,196 | -0.01(-0.01%) |
Jan 27, 2023 | 85.51 | 85.73 | 84.43 | 84.48 | 325,500 | -1.71(-1.98%) |
Jan 26, 2023 | 86.09 | 86.62 | 84.75 | 86.19 | 250,436 | +0.43(+0.50%) |
Jan 25, 2023 | 82.56 | 85.78 | 82.07 | 85.76 | 302,142 | +2.65(+3.19%) |
Jan 24, 2023 | 86.35 | 86.36 | 82.94 | 83.11 | 563,138 | -3.25(-3.76%) |
Jan 23, 2023 | 85.80 | 86.44 | 85.06 | 86.36 | 322,245 | +0.56(+0.65%) |
Jan 20, 2023 | 86.13 | 86.66 | 85.40 | 85.80 | 423,328 | +0.02(+0.02%) |
Jan 19, 2023 | 85.17 | 85.86 | 84.08 | 85.78 | 322,438 | +0.26(+0.31%) |
Jan 18, 2023 | 86.34 | 87.17 | 84.96 | 85.52 | 526,722 | -0.13(-0.15%) |
Jan 17, 2023 | 87.36 | 87.90 | 84.83 | 85.65 | 844,218 | -1.65(-1.89%) |
Jan 13, 2023 | 83.65 | 88.49 | 83.13 | 87.30 | 900,218 | +5.23(+6.37%) |
Jan 12, 2023 | 80.54 | 82.60 | 79.35 | 82.07 | 876,773 | +2.25(+2.82%) |
Jan 11, 2023 | 80.38 | 81.46 | 79.36 | 79.82 | 571,407 | -1.00(-1.24%) |
Jan 10, 2023 | 79.85 | 81.08 | 79.85 | 80.82 | 436,653 | +1.04(+1.30%) |
Jan 09, 2023 | 80.34 | 81.00 | 79.58 | 79.78 | 514,334 | +0.34(+0.42%) |
Jan 06, 2023 | 78.47 | 79.78 | 78.14 | 79.45 | 478,208 | +0.89(+1.13%) |
Jan 05, 2023 | 78.42 | 79.43 | 77.87 | 78.56 | 299,473 | -0.63(-0.79%) |
Jan 04, 2023 | 76.73 | 79.30 | 76.26 | 79.19 | 290,324 | +2.47(+3.23%) |
Jan 03, 2023 | 78.13 | 78.73 | 76.37 | 76.71 | 260,680 | -0.93(-1.20%) |
Dec 30, 2022 | 76.99 | 78.08 | 76.99 | 77.65 | 197,014 | -0.14(-0.18%) |
Dec 29, 2022 | 76.15 | 78.04 | 75.94 | 77.79 | 200,553 | +1.73(+2.27%) |
Dec 28, 2022 | 77.33 | 77.82 | 75.67 | 76.06 | 244,346 | -1.68(-2.16%) |
Dec 27, 2022 | 77.95 | 78.97 | 77.51 | 77.74 | 187,419 | -1.23(-1.56%) |
Dec 23, 2022 | 78.57 | 79.11 | 77.43 | 78.97 | 238,697 | +0.54(+0.69%) |
Dec 22, 2022 | 78.13 | 78.46 | 77.14 | 78.43 | 150,514 | +0.04(+0.05%) |
Dec 21, 2022 | 79.35 | 80.07 | 78.18 | 78.39 | 379,994 | -0.24(-0.31%) |
Dec 20, 2022 | 77.26 | 78.83 | 77.26 | 78.64 | 293,521 | +1.62(+2.11%) |
Dec 19, 2022 | 76.23 | 77.35 | 75.87 | 77.01 | 211,167 | +0.73(+0.95%) |
Dec 16, 2022 | 77.03 | 77.88 | 75.63 | 76.28 | 270,128 | -1.22(-1.58%) |
Dec 15, 2022 | 78.10 | 78.10 | 75.67 | 77.51 | 326,130 | +0.62(+0.80%) |
Dec 14, 2022 | 77.26 | 77.42 | 75.66 | 76.89 | 418,262 | +0.17(+0.22%) |
Dec 13, 2022 | 81.95 | 81.95 | 75.49 | 76.72 | 445,431 | -0.96(-1.24%) |
Dec 12, 2022 | 75.85 | 77.95 | 75.69 | 77.68 | 286,493 | +1.38(+1.81%) |
Dec 09, 2022 | 76.94 | 77.74 | 76.20 | 76.30 | 632,174 | -0.63(-0.83%) |
Dec 08, 2022 | 78.23 | 78.31 | 75.33 | 76.94 | 317,762 | -0.50(-0.65%) |
Dec 07, 2022 | 80.32 | 80.32 | 77.44 | 77.44 | 277,045 | -3.15(-3.90%) |
Dec 06, 2022 | 79.45 | 80.61 | 78.93 | 80.59 | 483,963 | +1.25(+1.58%) |
Dec 05, 2022 | 82.44 | 82.77 | 78.36 | 79.34 | 504,764 | -3.52(-4.25%) |
Dec 02, 2022 | 80.70 | 83.25 | 80.69 | 82.86 | 461,696 | +1.08(+1.32%) |
Dec 01, 2022 | 81.62 | 82.48 | 81.05 | 81.77 | 220,910 | -0.04(-0.05%) |
Nov 30, 2022 | 80.48 | 81.95 | 79.69 | 81.81 | 584,305 | +1.38(+1.72%) |
Nov 29, 2022 | 79.42 | 80.97 | 79.30 | 80.43 | 307,674 | +1.12(+1.41%) |
Nov 28, 2022 | 79.76 | 80.64 | 78.90 | 79.31 | 287,889 | -1.33(-1.66%) |
Nov 25, 2022 | 80.55 | 81.69 | 80.35 | 80.64 | 115,051 | -0.07(-0.08%) |
Nov 23, 2022 | 79.34 | 81.29 | 79.26 | 80.71 | 299,802 | +2.14(+2.72%) |
Nov 22, 2022 | 77.37 | 79.09 | 76.74 | 78.57 | 539,889 | +0.97(+1.25%) |
Nov 21, 2022 | 75.72 | 77.67 | 75.32 | 77.60 | 529,844 | +1.88(+2.48%) |
Nov 18, 2022 | 73.70 | 75.94 | 73.17 | 75.72 | 455,985 | +3.02(+4.15%) |
Nov 17, 2022 | 72.12 | 74.34 | 71.88 | 72.71 | 738,769 | +2.81(+4.02%) |
Nov 16, 2022 | 68.83 | 70.39 | 68.81 | 69.90 | 327,155 | +0.33(+0.47%) |
Nov 15, 2022 | 71.13 | 72.45 | 69.16 | 69.57 | 344,517 | -0.54(-0.77%) |
Nov 14, 2022 | 70.29 | 71.44 | 69.85 | 70.11 | 273,353 | -0.53(-0.75%) |
Nov 11, 2022 | 71.89 | 72.07 | 69.64 | 70.64 | 621,584 | -0.23(-0.33%) |
Nov 10, 2022 | 72.88 | 72.90 | 70.74 | 70.88 | 318,178 | +0.21(+0.30%) |
Nov 09, 2022 | 70.93 | 71.72 | 70.02 | 70.66 | 214,455 | -0.78(-1.10%) |
Nov 08, 2022 | 71.28 | 72.03 | 70.81 | 71.45 | 192,113 | +0.21(+0.29%) |
Nov 07, 2022 | 72.34 | 72.35 | 70.36 | 71.24 | 175,635 | -0.44(-0.61%) |
Nov 04, 2022 | 71.28 | 71.76 | 70.25 | 71.68 | 254,228 | +1.85(+2.65%) |
Nov 03, 2022 | 67.93 | 70.18 | 67.43 | 69.83 | 184,979 | +0.94(+1.37%) |
Nov 02, 2022 | 70.90 | 70.94 | 68.58 | 68.89 | 164,405 | -2.27(-3.19%) |
Nov 01, 2022 | 71.04 | 72.04 | 70.68 | 71.16 | 246,949 | +0.92(+1.32%) |
Oct 31, 2022 | 69.99 | 71.22 | 69.35 | 70.23 | 258,387 | -0.06(-0.08%) |
Oct 28, 2022 | 69.80 | 71.31 | 69.45 | 70.29 | 414,940 | +0.63(+0.90%) |
Oct 27, 2022 | 70.22 | 71.28 | 69.51 | 69.66 | 354,305 | +1.57(+2.30%) |
Oct 26, 2022 | 69.95 | 70.15 | 67.69 | 68.10 | 276,844 | -1.80(-2.58%) |
Oct 25, 2022 | 69.33 | 70.08 | 68.57 | 69.90 | 166,295 | +0.40(+0.58%) |
Oct 24, 2022 | 70.49 | 70.85 | 68.81 | 69.50 | 289,741 | -0.67(-0.96%) |
Oct 21, 2022 | 69.23 | 70.25 | 69.02 | 70.17 | 196,544 | +1.16(+1.68%) |
Oct 20, 2022 | 69.27 | 69.76 | 68.68 | 69.01 | 152,222 | +0.02(+0.03%) |
Oct 19, 2022 | 69.55 | 69.83 | 68.29 | 68.99 | 260,334 | -0.29(-0.42%) |
Oct 18, 2022 | 69.31 | 69.95 | 68.10 | 69.28 | 289,862 | +1.34(+1.98%) |
Oct 17, 2022 | 68.57 | 68.89 | 67.56 | 67.94 | 144,078 | +1.03(+1.53%) |
Oct 14, 2022 | 69.27 | 69.27 | 66.79 | 66.91 | 110,075 | -1.24(-1.82%) |
Oct 13, 2022 | 65.81 | 68.76 | 65.04 | 68.15 | 276,437 | +1.42(+2.13%) |
Oct 12, 2022 | 65.70 | 67.10 | 65.65 | 66.73 | 199,100 | +0.65(+0.99%) |
Oct 11, 2022 | 67.41 | 67.41 | 65.28 | 66.08 | 274,457 | -0.86(-1.28%) |
Oct 10, 2022 | 67.78 | 67.90 | 66.05 | 66.94 | 181,685 | -0.32(-0.47%) |
Oct 07, 2022 | 67.65 | 67.71 | 66.56 | 67.26 | 120,680 | -0.92(-1.36%) |
Oct 06, 2022 | 68.12 | 68.51 | 67.34 | 68.18 | 163,598 | +0.21(+0.30%) |
Oct 05, 2022 | 66.46 | 68.39 | 66.42 | 67.97 | 258,630 | -0.06(-0.08%) |
Oct 04, 2022 | 65.86 | 68.15 | 65.59 | 68.03 | 329,713 | +3.96(+6.18%) |
Oct 03, 2022 | 63.23 | 65.08 | 62.46 | 64.07 | 388,680 | +1.51(+2.42%) |
Sep 30, 2022 | 62.80 | 63.32 | 61.76 | 62.56 | 216,755 | +0.11(+0.18%) |
Sep 29, 2022 | 63.06 | 63.08 | 61.50 | 62.45 | 196,455 | -1.73(-2.69%) |
Sep 28, 2022 | 62.37 | 64.49 | 62.17 | 64.17 | 243,173 | +1.78(+2.86%) |
Sep 27, 2022 | 61.78 | 62.77 | 61.32 | 62.39 | 214,645 | +1.65(+2.72%) |
Sep 26, 2022 | 61.76 | 62.95 | 60.69 | 60.74 | 218,256 | -1.67(-2.68%) |
Sep 23, 2022 | 64.12 | 64.34 | 61.08 | 62.41 | 631,405 | -2.75(-4.23%) |
Sep 22, 2022 | 68.01 | 68.01 | 64.52 | 65.16 | 469,949 | -2.55(-3.76%) |
Sep 21, 2022 | 68.89 | 69.50 | 66.82 | 67.71 | 262,251 | -1.92(-2.76%) |
Sep 20, 2022 | 70.27 | 70.75 | 69.14 | 69.64 | 140,136 | -1.23(-1.74%) |
Sep 19, 2022 | 68.38 | 71.19 | 68.38 | 70.87 | 176,713 | +1.88(+2.72%) |
Sep 16, 2022 | 69.50 | 69.53 | 67.97 | 68.99 | 417,270 | -1.58(-2.24%) |
Sep 15, 2022 | 70.18 | 72.17 | 70.18 | 70.57 | 328,220 | +0.15(+0.21%) |
Sep 14, 2022 | 68.05 | 70.46 | 67.05 | 70.42 | 298,332 | +2.58(+3.80%) |
Sep 13, 2022 | 68.16 | 68.59 | 67.46 | 67.84 | 193,036 | -2.08(-2.98%) |
Sep 12, 2022 | 70.18 | 70.96 | 69.77 | 69.93 | 221,119 | +0.77(+1.12%) |
Sep 09, 2022 | 67.90 | 69.37 | 67.26 | 69.15 | 289,640 | +1.87(+2.78%) |
Sep 08, 2022 | 66.71 | 67.38 | 65.87 | 67.28 | 154,705 | -0.55(-0.81%) |
Sep 07, 2022 | 65.72 | 67.93 | 65.45 | 67.83 | 336,121 | +2.07(+3.15%) |
Sep 06, 2022 | 66.15 | 66.15 | 65.12 | 65.76 | 191,696 | +0.07(+0.10%) |
Sep 02, 2022 | 67.23 | 67.23 | 65.13 | 65.70 | 271,765 | -0.73(-1.10%) |
Sep 01, 2022 | 65.66 | 66.47 | 64.84 | 66.42 | 665,098 | -0.05(-0.07%) |
Aug 31, 2022 | 67.81 | 67.94 | 66.36 | 66.47 | 281,604 | -1.60(-2.35%) |
Aug 30, 2022 | 69.01 | 69.97 | 67.59 | 68.07 | 617,296 | +0.00(+0.00%) |
Aug 29, 2022 | 67.69 | 68.85 | 67.43 | 68.07 | 236,003 | -0.35(-0.52%) |
Aug 26, 2022 | 70.05 | 70.71 | 68.22 | 68.42 | 326,220 | -1.69(-2.41%) |
Aug 25, 2022 | 69.87 | 71.60 | 69.84 | 70.11 | 322,231 | +0.39(+0.56%) |
Aug 24, 2022 | 68.34 | 70.13 | 68.29 | 69.72 | 282,012 | +1.75(+2.57%) |
Aug 23, 2022 | 67.55 | 68.60 | 67.31 | 67.97 | 183,974 | +1.18(+1.76%) |
Aug 22, 2022 | 66.51 | 67.05 | 66.15 | 66.80 | 191,299 | -0.99(-1.46%) |
Aug 19, 2022 | 68.61 | 68.61 | 66.43 | 67.79 | 239,122 | -1.24(-1.80%) |
Aug 18, 2022 | 68.79 | 69.20 | 68.12 | 69.03 | 124,037 | +0.23(+0.34%) |
Aug 17, 2022 | 69.79 | 70.07 | 68.16 | 68.80 | 238,196 | -2.13(-3.00%) |
Aug 16, 2022 | 70.64 | 71.29 | 70.32 | 70.92 | 184,072 | +0.09(+0.13%) |
Aug 15, 2022 | 70.22 | 71.65 | 70.16 | 70.83 | 196,200 | +0.39(+0.56%) |
Aug 12, 2022 | 68.91 | 70.82 | 67.82 | 70.44 | 293,928 | +2.18(+3.19%) |
Aug 11, 2022 | 69.77 | 70.02 | 67.82 | 68.26 | 636,445 | -0.53(-0.77%) |
Aug 10, 2022 | 68.70 | 69.72 | 68.21 | 68.80 | 246,119 | +1.62(+2.42%) |
Aug 09, 2022 | 68.21 | 69.04 | 66.61 | 67.17 | 321,477 | -1.20(-1.76%) |
Aug 08, 2022 | 68.19 | 69.51 | 67.86 | 68.38 | 241,040 | +0.56(+0.83%) |
Aug 05, 2022 | 67.94 | 68.88 | 67.67 | 67.82 | 261,278 | -0.42(-0.62%) |
Aug 04, 2022 | 67.65 | 69.46 | 65.21 | 68.24 | 848,586 | +3.55(+5.48%) |
Aug 03, 2022 | 63.06 | 65.09 | 62.76 | 64.69 | 378,806 | +2.10(+3.36%) |
Aug 02, 2022 | 62.77 | 63.76 | 62.31 | 62.59 | 207,024 | -0.77(-1.21%) |
Aug 01, 2022 | 62.66 | 63.74 | 61.86 | 63.35 | 253,978 | +0.60(+0.95%) |
Jul 29, 2022 | 62.44 | 62.92 | 61.90 | 62.76 | 305,899 | +0.17(+0.27%) |
Jul 28, 2022 | 61.69 | 62.65 | 60.35 | 62.59 | 282,026 | +0.62(+0.99%) |
Jul 27, 2022 | 60.75 | 62.29 | 60.19 | 61.97 | 232,131 | +2.11(+3.52%) |
Jul 26, 2022 | 60.12 | 60.17 | 59.24 | 59.86 | 361,080 | -0.99(-1.63%) |
Jul 25, 2022 | 59.86 | 61.02 | 58.71 | 60.85 | 300,743 | +1.10(+1.84%) |
Jul 22, 2022 | 60.80 | 61.08 | 59.40 | 59.75 | 200,842 | -0.64(-1.07%) |
Jul 21, 2022 | 60.32 | 60.40 | 58.63 | 60.39 | 525,480 | -0.42(-0.69%) |
Jul 20, 2022 | 60.19 | 62.06 | 59.83 | 60.81 | 482,099 | +0.12(+0.20%) |
Jul 19, 2022 | 59.50 | 61.32 | 59.50 | 60.69 | 381,534 | +1.58(+2.67%) |
Jul 18, 2022 | 60.43 | 61.34 | 58.68 | 59.11 | 283,662 | -0.03(-0.05%) |
Jul 15, 2022 | 58.80 | 59.17 | 57.14 | 59.14 | 222,232 | +1.00(+1.72%) |
Jul 14, 2022 | 57.32 | 59.31 | 56.88 | 58.14 | 296,707 | -0.10(-0.18%) |
Jul 13, 2022 | 57.53 | 58.44 | 56.74 | 58.25 | 374,443 | -0.86(-1.45%) |
Jul 12, 2022 | 56.65 | 60.49 | 56.65 | 59.11 | 319,645 | +2.57(+4.54%) |
Jul 11, 2022 | 57.88 | 58.00 | 56.21 | 56.54 | 293,108 | -2.01(-3.43%) |
Jul 08, 2022 | 59.36 | 59.70 | 58.15 | 58.55 | 465,470 | -0.64(-1.09%) |
Jul 07, 2022 | 59.53 | 59.53 | 58.08 | 59.19 | 237,538 | +0.59(+1.00%) |
Jul 06, 2022 | 59.30 | 60.80 | 57.65 | 58.60 | 419,761 | -2.15(-3.53%) |
Jul 05, 2022 | 58.02 | 60.80 | 58.02 | 60.75 | 403,910 | +0.42(+0.70%) |
Jul 01, 2022 | 58.74 | 60.84 | 58.74 | 60.33 | 587,687 | +1.17(+1.97%) |
Jun 30, 2022 | 56.42 | 59.95 | 56.02 | 59.16 | 624,792 | +1.20(+2.06%) |
Jun 29, 2022 | 58.45 | 58.59 | 56.88 | 57.97 | 415,006 | +0.01(+0.02%) |
Jun 28, 2022 | 58.98 | 60.38 | 57.11 | 57.96 | 548,858 | -0.26(-0.45%) |
Jun 27, 2022 | 59.60 | 59.97 | 58.02 | 58.22 | 433,369 | -1.36(-2.29%) |
Jun 24, 2022 | 57.21 | 59.89 | 57.21 | 59.58 | 546,649 | +2.47(+4.33%) |
Jun 23, 2022 | 58.45 | 59.11 | 57.00 | 57.11 | 583,116 | -1.15(-1.97%) |
Jun 22, 2022 | 55.38 | 58.29 | 55.38 | 58.26 | 645,751 | +2.11(+3.76%) |
Jun 21, 2022 | 56.15 | 57.52 | 55.32 | 56.15 | 381,990 | +0.11(+0.20%) |
Jun 17, 2022 | 52.36 | 56.90 | 52.06 | 56.03 | 872,234 | +3.98(+7.64%) |
Jun 16, 2022 | 54.27 | 54.92 | 51.58 | 52.06 | 781,083 | -4.30(-7.64%) |
Jun 15, 2022 | 55.55 | 56.91 | 55.11 | 56.36 | 769,183 | +1.75(+3.20%) |
Jun 14, 2022 | 55.11 | 55.99 | 53.45 | 54.61 | 468,024 | -0.01(-0.02%) |
Jun 13, 2022 | 56.57 | 57.27 | 54.53 | 54.62 | 795,518 | -3.41(-5.87%) |
Jun 10, 2022 | 60.68 | 62.08 | 58.03 | 58.03 | 819,430 | -2.77(-4.56%) |
Jun 09, 2022 | 63.67 | 63.67 | 60.79 | 60.80 | 875,959 | -3.42(-5.32%) |
Jun 08, 2022 | 65.58 | 66.21 | 63.90 | 64.22 | 397,253 | -2.37(-3.56%) |
Jun 07, 2022 | 64.52 | 66.86 | 64.17 | 66.59 | 580,001 | +0.75(+1.13%) |
Jun 06, 2022 | 66.00 | 66.28 | 65.08 | 65.85 | 446,999 | +0.70(+1.07%) |
Jun 03, 2022 | 65.35 | 66.43 | 64.17 | 65.15 | 196,835 | -1.05(-1.58%) |
Jun 02, 2022 | 63.94 | 66.26 | 63.94 | 66.19 | 315,583 | +2.17(+3.38%) |
Jun 01, 2022 | 66.65 | 67.03 | 63.06 | 64.03 | 259,620 | -1.98(-3.00%) |
May 31, 2022 | 65.36 | 66.56 | 65.16 | 66.00 | 336,437 | -0.05(-0.07%) |
May 27, 2022 | 66.19 | 67.69 | 65.71 | 66.05 | 248,798 | +0.37(+0.57%) |
May 26, 2022 | 63.88 | 66.84 | 63.55 | 65.68 | 388,921 | +2.51(+3.98%) |
May 25, 2022 | 61.62 | 63.59 | 61.62 | 63.17 | 271,972 | +1.09(+1.76%) |
May 24, 2022 | 62.74 | 62.74 | 60.96 | 62.07 | 348,579 | -1.76(-2.75%) |
May 23, 2022 | 64.46 | 65.30 | 63.46 | 63.83 | 244,957 | +0.80(+1.27%) |
May 20, 2022 | 64.50 | 65.28 | 61.50 | 63.03 | 447,770 | -0.36(-0.57%) |
May 19, 2022 | 62.89 | 65.70 | 62.59 | 63.39 | 694,664 | -0.18(-0.28%) |
May 18, 2022 | 65.24 | 67.74 | 63.48 | 63.57 | 573,592 | -2.87(-4.31%) |
May 17, 2022 | 65.80 | 67.65 | 65.71 | 66.43 | 411,842 | +2.90(+4.57%) |
May 16, 2022 | 64.70 | 65.13 | 62.67 | 63.53 | 408,228 | -1.27(-1.96%) |
May 13, 2022 | 65.73 | 66.41 | 63.05 | 64.80 | 644,760 | +1.30(+2.04%) |
May 12, 2022 | 63.87 | 67.60 | 59.86 | 63.50 | 907,654 | +1.79(+2.90%) |
May 11, 2022 | 64.67 | 65.26 | 61.54 | 61.71 | 1,069,241 | -3.16(-4.86%) |
May 10, 2022 | 64.61 | 65.80 | 63.26 | 64.87 | 472,686 | +1.63(+2.58%) |
May 09, 2022 | 65.35 | 65.59 | 62.50 | 63.23 | 1,228,727 | -3.02(-4.55%) |
May 06, 2022 | 67.69 | 68.10 | 65.38 | 66.25 | 577,621 | -1.60(-2.35%) |
May 05, 2022 | 68.44 | 69.09 | 66.70 | 67.84 | 623,908 | -1.12(-1.62%) |
May 04, 2022 | 69.09 | 69.80 | 66.75 | 68.96 | 639,503 | -0.24(-0.35%) |
May 03, 2022 | 68.39 | 69.89 | 67.29 | 69.21 | 255,947 | +1.62(+2.39%) |
May 02, 2022 | 70.02 | 70.54 | 66.32 | 67.59 | 828,899 | -2.77(-3.94%) |
Apr 29, 2022 | 71.24 | 72.82 | 70.17 | 70.36 | 542,520 | -1.80(-2.50%) |
Apr 28, 2022 | 71.55 | 72.66 | 69.91 | 72.17 | 256,599 | +1.70(+2.41%) |
Apr 27, 2022 | 70.27 | 71.50 | 69.09 | 70.47 | 204,792 | +0.07(+0.11%) |
Apr 26, 2022 | 72.96 | 73.66 | 69.86 | 70.39 | 399,049 | -3.43(-4.64%) |
Apr 25, 2022 | 72.51 | 74.09 | 71.70 | 73.82 | 322,278 | +0.49(+0.66%) |
Apr 22, 2022 | 76.35 | 77.12 | 73.17 | 73.33 | 278,063 | -2.87(-3.76%) |
Apr 21, 2022 | 77.49 | 79.28 | 75.99 | 76.20 | 595,727 | +1.32(+1.76%) |
Apr 20, 2022 | 76.39 | 76.39 | 73.92 | 74.88 | 288,985 | -0.46(-0.61%) |
Apr 19, 2022 | 72.77 | 76.12 | 72.76 | 75.34 | 437,386 | +2.68(+3.69%) |
Apr 18, 2022 | 73.79 | 74.27 | 71.86 | 72.66 | 362,665 | -1.40(-1.89%) |
Apr 14, 2022 | 73.43 | 74.77 | 73.36 | 74.06 | 840,400 | +1.34(+1.84%) |
Apr 13, 2022 | 71.86 | 73.23 | 70.98 | 72.73 | 933,328 | +1.77(+2.50%) |
Apr 12, 2022 | 72.92 | 73.34 | 70.78 | 70.95 | 326,240 | -1.26(-1.75%) |
Apr 11, 2022 | 72.37 | 74.80 | 71.89 | 72.21 | 384,725 | -0.06(-0.08%) |
Apr 08, 2022 | 71.22 | 72.91 | 70.15 | 72.27 | 508,549 | +0.39(+0.55%) |
Apr 07, 2022 | 73.59 | 73.73 | 70.89 | 71.88 | 455,476 | -1.60(-2.17%) |
Apr 06, 2022 | 74.29 | 75.34 | 71.22 | 73.47 | 440,059 | -2.81(-3.68%) |
Apr 05, 2022 | 76.23 | 77.22 | 74.84 | 76.28 | 709,430 | -0.02(-0.02%) |
Apr 04, 2022 | 76.46 | 77.52 | 74.98 | 76.30 | 303,954 | -1.00(-1.29%) |