Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 83.54 | 84.06 | 82.89 | 83.80 | 451,869 | -0.07(-0.08%) |
Dec 29, 2022 | 83.40 | 84.40 | 83.24 | 83.87 | 350,277 | +0.83(+1.00%) |
Dec 28, 2022 | 84.46 | 85.21 | 82.88 | 83.04 | 475,795 | -1.46(-1.73%) |
Dec 27, 2022 | 83.57 | 84.53 | 83.40 | 84.50 | 477,116 | +0.94(+1.12%) |
Dec 23, 2022 | 83.38 | 83.95 | 83.05 | 83.56 | 523,869 | +0.16(+0.19%) |
Dec 22, 2022 | 83.00 | 83.45 | 81.98 | 83.40 | 725,284 | -0.10(-0.12%) |
Dec 21, 2022 | 83.20 | 84.09 | 82.77 | 83.50 | 604,136 | +0.92(+1.11%) |
Dec 20, 2022 | 81.62 | 83.31 | 81.11 | 82.59 | 954,582 | +0.81(+0.99%) |
Dec 19, 2022 | 81.93 | 82.85 | 81.53 | 81.78 | 699,010 | +0.11(+0.13%) |
Dec 16, 2022 | 81.65 | 82.40 | 80.83 | 81.67 | 1,860,906 | -0.89(-1.08%) |
Dec 15, 2022 | 83.05 | 83.30 | 81.91 | 82.56 | 630,238 | -1.33(-1.59%) |
Dec 14, 2022 | 84.17 | 85.16 | 83.11 | 83.89 | 771,704 | -0.33(-0.39%) |
Dec 13, 2022 | 84.90 | 84.90 | 83.39 | 84.21 | 752,300 | +1.14(+1.38%) |
Dec 12, 2022 | 82.97 | 83.53 | 82.22 | 83.07 | 1,350,073 | +0.47(+0.57%) |
Dec 09, 2022 | 84.36 | 84.66 | 82.51 | 82.60 | 578,954 | -1.76(-2.08%) |
Dec 08, 2022 | 84.44 | 85.19 | 84.05 | 84.35 | 485,303 | +0.53(+0.64%) |
Dec 07, 2022 | 84.04 | 84.43 | 83.47 | 83.82 | 420,090 | -0.29(-0.34%) |
Dec 06, 2022 | 83.90 | 84.50 | 83.42 | 84.11 | 776,446 | +0.54(+0.65%) |
Dec 05, 2022 | 84.33 | 84.54 | 82.57 | 83.56 | 616,599 | -1.19(-1.41%) |
Dec 02, 2022 | 83.19 | 85.78 | 83.19 | 84.76 | 776,425 | +0.88(+1.05%) |
Dec 01, 2022 | 83.94 | 84.23 | 83.06 | 83.88 | 1,170,612 | +0.01(+0.01%) |
Nov 30, 2022 | 81.68 | 84.05 | 81.48 | 83.87 | 781,378 | +2.36(+2.89%) |
Nov 29, 2022 | 81.22 | 82.54 | 80.92 | 81.51 | 422,610 | +0.12(+0.15%) |
Nov 28, 2022 | 82.30 | 82.79 | 81.23 | 81.39 | 501,048 | -1.59(-1.91%) |
Nov 25, 2022 | 82.86 | 83.41 | 82.62 | 82.98 | 238,975 | +0.21(+0.25%) |
Nov 23, 2022 | 82.55 | 83.70 | 82.46 | 82.77 | 827,870 | +0.20(+0.24%) |
Nov 22, 2022 | 81.04 | 83.14 | 81.04 | 82.58 | 1,287,959 | +2.00(+2.49%) |
Nov 21, 2022 | 78.53 | 80.84 | 78.23 | 80.57 | 942,700 | +1.77(+2.24%) |
Nov 18, 2022 | 78.93 | 79.32 | 78.05 | 78.81 | 812,525 | +1.18(+1.53%) |
Nov 17, 2022 | 77.20 | 77.90 | 76.94 | 77.62 | 545,582 | -0.64(-0.82%) |
Nov 16, 2022 | 78.55 | 78.83 | 77.42 | 78.26 | 745,190 | -0.48(-0.61%) |
Nov 15, 2022 | 78.55 | 80.00 | 77.39 | 78.75 | 1,055,274 | +1.58(+2.05%) |
Nov 14, 2022 | 76.15 | 78.58 | 75.20 | 77.17 | 934,518 | +0.55(+0.72%) |
Nov 11, 2022 | 77.46 | 77.67 | 75.99 | 76.62 | 907,321 | -0.83(-1.07%) |
Nov 10, 2022 | 76.15 | 77.55 | 75.79 | 77.44 | 894,862 | +3.20(+4.31%) |
Nov 09, 2022 | 74.61 | 76.09 | 73.96 | 74.25 | 620,738 | -1.46(-1.93%) |
Nov 08, 2022 | 75.36 | 76.53 | 74.95 | 75.71 | 546,021 | +0.10(+0.13%) |
Nov 07, 2022 | 75.41 | 76.09 | 74.68 | 75.61 | 712,560 | +0.75(+1.00%) |
Nov 04, 2022 | 74.99 | 75.62 | 73.56 | 74.86 | 622,929 | +1.19(+1.62%) |
Nov 03, 2022 | 71.99 | 74.43 | 71.52 | 73.67 | 709,743 | +0.93(+1.28%) |
Nov 02, 2022 | 74.13 | 74.88 | 72.66 | 72.74 | 612,197 | -1.98(-2.65%) |
Nov 01, 2022 | 74.54 | 74.77 | 74.07 | 74.72 | 442,891 | +0.44(+0.60%) |
Oct 31, 2022 | 74.04 | 74.60 | 73.56 | 74.28 | 504,233 | -0.32(-0.42%) |
Oct 28, 2022 | 73.23 | 74.81 | 73.20 | 74.59 | 395,104 | +1.72(+2.36%) |
Oct 27, 2022 | 72.52 | 73.69 | 72.39 | 72.88 | 425,253 | +1.17(+1.64%) |
Oct 26, 2022 | 72.03 | 72.70 | 71.42 | 71.70 | 480,627 | +0.06(+0.08%) |
Oct 25, 2022 | 70.72 | 71.87 | 70.68 | 71.64 | 658,940 | +0.70(+0.99%) |
Oct 24, 2022 | 70.90 | 71.62 | 70.10 | 70.94 | 617,059 | +0.31(+0.43%) |
Oct 21, 2022 | 69.01 | 70.73 | 68.54 | 70.64 | 634,490 | +1.88(+2.74%) |
Oct 20, 2022 | 71.04 | 71.72 | 68.36 | 68.75 | 608,494 | -2.48(-3.48%) |
Oct 19, 2022 | 70.52 | 71.28 | 70.12 | 71.23 | 525,755 | +0.01(+0.01%) |
Oct 18, 2022 | 70.93 | 71.93 | 70.61 | 71.22 | 683,643 | +1.78(+2.56%) |
Oct 17, 2022 | 68.16 | 69.58 | 68.16 | 69.44 | 749,825 | +1.90(+2.82%) |
Oct 14, 2022 | 70.00 | 70.32 | 67.17 | 67.54 | 915,813 | -2.05(-2.95%) |
Oct 13, 2022 | 68.02 | 69.92 | 67.35 | 69.59 | 1,188,430 | +0.38(+0.56%) |
Oct 12, 2022 | 71.53 | 71.53 | 69.14 | 69.21 | 845,733 | -2.31(-3.23%) |
Oct 11, 2022 | 70.65 | 72.22 | 70.19 | 71.52 | 809,097 | +0.50(+0.71%) |
Oct 10, 2022 | 71.14 | 72.04 | 70.64 | 71.01 | 387,434 | -0.12(-0.17%) |
Oct 07, 2022 | 71.75 | 72.06 | 70.42 | 71.13 | 441,368 | -1.04(-1.44%) |
Oct 06, 2022 | 71.49 | 72.43 | 71.49 | 72.17 | 463,657 | +0.50(+0.70%) |
Oct 05, 2022 | 70.87 | 72.03 | 70.70 | 71.66 | 433,909 | -0.23(-0.32%) |
Oct 04, 2022 | 70.28 | 71.89 | 70.27 | 71.89 | 499,155 | +2.73(+3.95%) |
Oct 03, 2022 | 68.38 | 69.62 | 67.65 | 69.16 | 492,603 | +1.84(+2.74%) |
Sep 30, 2022 | 67.19 | 69.17 | 66.85 | 67.32 | 832,032 | +0.25(+0.37%) |
Sep 29, 2022 | 67.65 | 67.98 | 65.45 | 67.07 | 738,762 | -1.56(-2.27%) |
Sep 28, 2022 | 67.04 | 69.19 | 66.94 | 68.63 | 672,977 | +2.29(+3.46%) |
Sep 27, 2022 | 67.36 | 67.80 | 65.81 | 66.33 | 749,247 | -0.28(-0.41%) |
Sep 26, 2022 | 66.93 | 67.94 | 66.36 | 66.61 | 818,882 | -0.74(-1.10%) |
Sep 23, 2022 | 68.56 | 68.59 | 66.61 | 67.35 | 574,364 | -2.05(-2.95%) |
Sep 22, 2022 | 69.80 | 70.11 | 69.24 | 69.39 | 718,636 | -0.55(-0.79%) |
Sep 21, 2022 | 71.33 | 72.38 | 69.90 | 69.94 | 614,069 | -0.68(-0.96%) |
Sep 20, 2022 | 71.19 | 71.37 | 70.24 | 70.62 | 577,498 | -0.67(-0.94%) |
Sep 19, 2022 | 69.62 | 71.46 | 69.52 | 71.29 | 545,644 | +1.13(+1.61%) |
Sep 16, 2022 | 69.65 | 70.32 | 68.92 | 70.16 | 2,360,423 | -0.21(-0.29%) |
Sep 15, 2022 | 69.49 | 70.46 | 69.05 | 70.37 | 804,939 | +0.25(+0.35%) |
Sep 14, 2022 | 70.93 | 70.93 | 68.88 | 70.12 | 842,979 | -0.75(-1.06%) |
Sep 13, 2022 | 72.14 | 72.52 | 70.71 | 70.87 | 850,878 | -3.10(-4.19%) |
Sep 12, 2022 | 74.37 | 74.52 | 73.31 | 73.97 | 488,762 | +0.00(+0.00%) |
Sep 09, 2022 | 73.35 | 74.07 | 73.05 | 73.97 | 352,967 | +1.06(+1.46%) |
Sep 08, 2022 | 72.26 | 72.99 | 71.75 | 72.91 | 674,843 | +0.24(+0.33%) |
Sep 07, 2022 | 70.79 | 72.69 | 70.70 | 72.67 | 425,331 | +1.77(+2.50%) |
Sep 06, 2022 | 70.45 | 70.97 | 69.63 | 70.90 | 534,908 | +0.33(+0.47%) |
Sep 02, 2022 | 71.35 | 72.48 | 70.23 | 70.56 | 469,598 | -0.06(-0.08%) |
Sep 01, 2022 | 71.68 | 72.03 | 69.78 | 70.62 | 554,655 | -1.40(-1.94%) |
Aug 31, 2022 | 72.27 | 72.64 | 71.64 | 72.02 | 445,173 | +0.01(+0.01%) |
Aug 30, 2022 | 74.03 | 74.03 | 71.86 | 72.01 | 503,774 | -1.98(-2.67%) |
Aug 29, 2022 | 73.97 | 74.42 | 73.55 | 73.99 | 445,273 | -0.55(-0.74%) |
Aug 26, 2022 | 76.94 | 76.94 | 74.52 | 74.54 | 363,142 | -2.00(-2.61%) |
Aug 25, 2022 | 75.43 | 76.60 | 75.09 | 76.54 | 408,371 | +1.48(+1.97%) |
Aug 24, 2022 | 74.67 | 75.18 | 74.39 | 75.06 | 377,470 | +0.67(+0.90%) |
Aug 23, 2022 | 74.27 | 74.87 | 73.67 | 74.39 | 331,273 | +0.70(+0.95%) |
Aug 22, 2022 | 74.11 | 74.43 | 73.60 | 73.70 | 410,530 | -1.61(-2.14%) |
Aug 19, 2022 | 75.69 | 75.69 | 74.99 | 75.31 | 320,229 | -0.95(-1.25%) |
Aug 18, 2022 | 76.34 | 76.80 | 75.95 | 76.27 | 395,489 | +0.07(+0.09%) |
Aug 17, 2022 | 75.20 | 76.27 | 75.03 | 76.20 | 415,643 | +0.39(+0.52%) |
Aug 16, 2022 | 75.53 | 76.19 | 75.48 | 75.80 | 407,751 | +0.10(+0.13%) |
Aug 15, 2022 | 74.93 | 76.03 | 74.69 | 75.70 | 422,947 | +0.32(+0.42%) |
Aug 12, 2022 | 74.36 | 75.40 | 74.02 | 75.39 | 710,599 | +1.59(+2.16%) |
Aug 11, 2022 | 73.77 | 74.52 | 73.58 | 73.79 | 541,288 | +0.23(+0.31%) |
Aug 10, 2022 | 73.05 | 74.03 | 73.02 | 73.57 | 1,014,214 | +1.81(+2.52%) |
Aug 09, 2022 | 71.57 | 73.63 | 71.18 | 71.76 | 1,571,916 | +1.87(+2.68%) |
Aug 08, 2022 | 70.47 | 71.47 | 69.24 | 69.89 | 981,203 | -0.58(-0.82%) |
Aug 05, 2022 | 69.74 | 71.19 | 69.67 | 70.47 | 643,096 | +0.08(+0.11%) |
Aug 04, 2022 | 70.38 | 70.93 | 69.49 | 70.39 | 667,242 | -0.03(-0.04%) |
Aug 03, 2022 | 70.89 | 70.89 | 70.14 | 70.42 | 509,244 | +0.06(+0.08%) |
Aug 02, 2022 | 70.61 | 70.98 | 69.70 | 70.36 | 509,684 | -0.31(-0.43%) |
Aug 01, 2022 | 70.31 | 71.55 | 69.69 | 70.66 | 577,656 | -0.23(-0.32%) |
Jul 29, 2022 | 70.81 | 71.25 | 70.61 | 70.89 | 553,889 | +0.01(+0.01%) |
Jul 28, 2022 | 69.91 | 71.16 | 69.24 | 70.88 | 489,742 | +1.98(+2.87%) |
Jul 27, 2022 | 68.32 | 69.43 | 68.09 | 68.90 | 481,334 | +0.70(+1.03%) |
Jul 26, 2022 | 67.56 | 68.61 | 67.34 | 68.20 | 572,686 | +0.59(+0.87%) |
Jul 25, 2022 | 66.04 | 67.79 | 65.58 | 67.61 | 432,598 | +1.20(+1.81%) |
Jul 22, 2022 | 67.12 | 67.71 | 66.14 | 66.41 | 773,149 | -0.59(-0.88%) |
Jul 21, 2022 | 65.47 | 67.01 | 65.47 | 67.00 | 497,260 | +0.82(+1.23%) |
Jul 20, 2022 | 65.49 | 66.51 | 64.92 | 66.18 | 562,422 | +0.77(+1.17%) |
Jul 19, 2022 | 63.04 | 65.48 | 63.04 | 65.42 | 440,250 | +3.17(+5.09%) |
Jul 18, 2022 | 63.33 | 63.82 | 62.05 | 62.25 | 370,713 | -0.73(-1.16%) |
Jul 15, 2022 | 62.71 | 63.30 | 61.63 | 62.97 | 326,610 | +1.02(+1.65%) |
Jul 14, 2022 | 61.56 | 62.01 | 61.00 | 61.95 | 341,406 | -0.87(-1.38%) |
Jul 13, 2022 | 62.15 | 63.27 | 61.72 | 62.82 | 640,522 | -0.27(-0.42%) |
Jul 12, 2022 | 63.74 | 64.59 | 62.80 | 63.08 | 548,638 | -1.00(-1.57%) |
Jul 11, 2022 | 63.70 | 64.30 | 63.13 | 64.09 | 445,143 | -0.02(-0.03%) |
Jul 08, 2022 | 64.54 | 64.86 | 63.70 | 64.11 | 362,629 | -0.27(-0.41%) |
Jul 07, 2022 | 63.23 | 64.65 | 63.11 | 64.37 | 698,571 | +1.87(+2.99%) |
Jul 06, 2022 | 62.35 | 63.18 | 61.15 | 62.50 | 851,351 | -0.28(-0.44%) |
Jul 05, 2022 | 63.23 | 63.37 | 61.09 | 62.78 | 646,919 | -1.65(-2.57%) |
Jul 01, 2022 | 63.66 | 64.74 | 62.53 | 64.43 | 634,568 | +0.36(+0.57%) |
Jun 30, 2022 | 62.09 | 64.42 | 61.94 | 64.07 | 621,121 | +1.04(+1.65%) |
Jun 29, 2022 | 64.29 | 64.48 | 62.62 | 63.03 | 426,674 | -1.07(-1.67%) |
Jun 28, 2022 | 66.02 | 66.48 | 64.05 | 64.10 | 450,030 | -1.38(-2.10%) |
Jun 27, 2022 | 65.89 | 66.20 | 65.05 | 65.47 | 497,051 | -0.24(-0.36%) |
Jun 24, 2022 | 63.86 | 65.87 | 63.86 | 65.71 | 1,471,106 | +2.49(+3.93%) |
Jun 23, 2022 | 63.46 | 63.54 | 62.39 | 63.22 | 1,031,754 | -0.01(-0.02%) |
Jun 22, 2022 | 61.65 | 63.75 | 61.65 | 63.23 | 1,084,647 | +0.47(+0.75%) |
Jun 21, 2022 | 61.65 | 63.39 | 61.33 | 62.76 | 860,218 | +1.82(+2.98%) |
Jun 17, 2022 | 60.67 | 62.03 | 60.22 | 60.94 | 1,031,379 | +0.77(+1.27%) |
Jun 16, 2022 | 62.07 | 62.07 | 59.67 | 60.18 | 867,023 | -3.14(-4.96%) |
Jun 15, 2022 | 63.57 | 64.19 | 62.15 | 63.32 | 591,956 | +0.46(+0.73%) |
Jun 14, 2022 | 63.29 | 63.85 | 62.12 | 62.86 | 692,400 | -0.82(-1.28%) |
Jun 13, 2022 | 64.51 | 65.00 | 63.29 | 63.67 | 708,893 | -2.73(-4.11%) |
Jun 10, 2022 | 66.90 | 67.48 | 65.90 | 66.41 | 399,175 | -1.80(-2.64%) |
Jun 09, 2022 | 69.11 | 69.52 | 68.16 | 68.20 | 319,623 | -1.43(-2.06%) |
Jun 08, 2022 | 71.03 | 71.03 | 69.38 | 69.64 | 433,262 | -1.15(-1.62%) |
Jun 07, 2022 | 69.25 | 70.80 | 68.76 | 70.79 | 1,074,521 | +1.26(+1.81%) |
Jun 06, 2022 | 69.75 | 70.68 | 69.48 | 69.53 | 648,231 | +0.43(+0.63%) |
Jun 03, 2022 | 69.13 | 69.27 | 68.23 | 69.10 | 492,488 | -0.34(-0.50%) |
Jun 02, 2022 | 68.72 | 69.46 | 68.21 | 69.44 | 909,344 | +1.00(+1.46%) |
Jun 01, 2022 | 69.06 | 69.51 | 67.47 | 68.44 | 614,744 | -0.18(-0.26%) |
May 31, 2022 | 69.74 | 69.76 | 68.44 | 68.62 | 771,828 | -1.40(-2.01%) |
May 27, 2022 | 68.66 | 70.03 | 68.66 | 70.02 | 560,166 | +1.66(+2.43%) |
May 26, 2022 | 67.75 | 68.71 | 67.60 | 68.36 | 421,422 | +0.99(+1.47%) |
May 25, 2022 | 67.01 | 67.99 | 66.51 | 67.37 | 386,057 | +0.43(+0.65%) |
May 24, 2022 | 67.48 | 67.65 | 65.86 | 66.94 | 417,545 | -0.85(-1.26%) |
May 23, 2022 | 67.17 | 68.16 | 66.76 | 67.79 | 766,003 | +1.34(+2.01%) |
May 20, 2022 | 67.19 | 67.58 | 64.95 | 66.45 | 629,743 | -0.24(-0.35%) |
May 19, 2022 | 64.61 | 67.30 | 64.61 | 66.69 | 780,640 | +1.59(+2.44%) |
May 18, 2022 | 66.97 | 68.86 | 65.03 | 65.10 | 919,787 | -2.14(-3.18%) |
May 17, 2022 | 66.59 | 67.56 | 66.29 | 67.24 | 677,984 | +1.05(+1.59%) |
May 16, 2022 | 65.40 | 67.40 | 64.88 | 66.19 | 771,857 | +0.82(+1.25%) |
May 13, 2022 | 64.94 | 66.21 | 64.94 | 65.37 | 800,094 | +1.29(+2.01%) |
May 12, 2022 | 63.78 | 64.93 | 63.24 | 64.09 | 841,107 | -0.33(-0.52%) |
May 11, 2022 | 64.14 | 66.95 | 64.14 | 64.42 | 903,585 | -0.23(-0.35%) |
May 10, 2022 | 64.11 | 65.56 | 63.03 | 64.65 | 1,136,952 | +0.05(+0.08%) |
May 09, 2022 | 68.37 | 70.00 | 64.28 | 64.60 | 1,102,790 | -5.31(-7.60%) |
May 06, 2022 | 69.80 | 70.05 | 68.27 | 69.91 | 1,066,405 | -0.41(-0.59%) |
May 05, 2022 | 71.71 | 71.85 | 69.56 | 70.32 | 797,503 | -1.18(-1.65%) |
May 04, 2022 | 70.03 | 71.65 | 69.22 | 71.50 | 1,253,608 | +1.95(+2.81%) |
May 03, 2022 | 69.08 | 70.14 | 68.67 | 69.55 | 754,262 | +0.39(+0.57%) |
May 02, 2022 | 69.15 | 69.85 | 67.50 | 69.16 | 632,060 | -0.16(-0.23%) |
Apr 29, 2022 | 69.91 | 71.09 | 69.12 | 69.31 | 512,636 | -1.17(-1.66%) |
Apr 28, 2022 | 70.62 | 71.07 | 69.25 | 70.48 | 702,571 | +0.16(+0.22%) |
Apr 27, 2022 | 70.43 | 71.12 | 69.67 | 70.32 | 582,297 | +0.41(+0.59%) |
Apr 26, 2022 | 70.79 | 71.42 | 69.89 | 69.91 | 755,642 | -1.05(-1.48%) |
Apr 25, 2022 | 70.68 | 71.03 | 69.19 | 70.96 | 591,000 | -0.33(-0.47%) |
Apr 22, 2022 | 74.64 | 74.71 | 71.24 | 71.30 | 1,200,164 | -3.69(-4.93%) |
Apr 21, 2022 | 77.58 | 77.79 | 74.72 | 74.99 | 441,302 | -1.68(-2.19%) |
Apr 20, 2022 | 77.40 | 78.14 | 76.43 | 76.67 | 1,020,665 | -0.28(-0.37%) |
Apr 19, 2022 | 76.16 | 77.35 | 76.04 | 76.96 | 359,603 | +1.17(+1.54%) |
Apr 18, 2022 | 74.59 | 76.26 | 74.37 | 75.79 | 508,830 | +0.85(+1.14%) |
Apr 14, 2022 | 74.80 | 75.54 | 74.54 | 74.93 | 391,822 | +0.48(+0.65%) |
Apr 13, 2022 | 73.69 | 74.49 | 73.06 | 74.45 | 1,149,303 | +0.24(+0.32%) |
Apr 12, 2022 | 73.95 | 75.67 | 73.73 | 74.21 | 1,170,839 | +0.89(+1.22%) |
Apr 11, 2022 | 73.99 | 74.26 | 73.15 | 73.32 | 548,338 | -0.86(-1.17%) |
Apr 08, 2022 | 74.92 | 75.12 | 73.94 | 74.19 | 649,661 | -0.48(-0.64%) |
Apr 07, 2022 | 72.23 | 75.24 | 72.12 | 74.67 | 1,630,661 | +1.61(+2.21%) |
Apr 06, 2022 | 73.18 | 73.75 | 72.39 | 73.06 | 719,293 | -0.95(-1.29%) |
Apr 05, 2022 | 74.14 | 75.10 | 73.57 | 74.01 | 706,056 | -0.39(-0.53%) |
Apr 04, 2022 | 75.89 | 76.24 | 74.18 | 74.40 | 730,546 | -1.68(-2.20%) |
Apr 01, 2022 | 76.26 | 76.67 | 75.78 | 76.08 | 800,950 | +0.77(+1.03%) |
Mar 31, 2022 | 76.39 | 77.09 | 75.26 | 75.30 | 704,408 | -1.40(-1.83%) |
Mar 30, 2022 | 77.55 | 78.19 | 76.39 | 76.71 | 368,472 | -0.62(-0.80%) |
Mar 29, 2022 | 78.22 | 78.40 | 76.89 | 77.32 | 708,713 | +0.35(+0.46%) |
Mar 28, 2022 | 77.46 | 77.53 | 76.58 | 76.97 | 530,078 | -1.03(-1.32%) |
Mar 25, 2022 | 76.82 | 78.01 | 76.68 | 78.00 | 497,247 | +1.20(+1.56%) |
Mar 24, 2022 | 75.69 | 76.83 | 75.21 | 76.80 | 597,367 | +1.24(+1.63%) |
Mar 23, 2022 | 76.64 | 76.93 | 75.26 | 75.57 | 705,298 | -1.58(-2.05%) |
Mar 22, 2022 | 77.84 | 78.19 | 76.89 | 77.15 | 586,447 | -0.66(-0.84%) |
Mar 21, 2022 | 76.84 | 77.94 | 76.01 | 77.80 | 852,549 | +1.28(+1.68%) |
Mar 18, 2022 | 75.69 | 76.87 | 74.88 | 76.52 | 1,718,953 | +0.56(+0.74%) |
Mar 17, 2022 | 74.78 | 75.98 | 74.67 | 75.96 | 676,421 | +0.56(+0.74%) |
Mar 16, 2022 | 74.18 | 75.96 | 73.36 | 75.40 | 789,541 | +1.24(+1.67%) |
Mar 15, 2022 | 73.57 | 74.17 | 72.81 | 74.17 | 936,893 | +0.51(+0.69%) |
Mar 14, 2022 | 75.87 | 76.94 | 73.26 | 73.66 | 1,400,655 | -1.79(-2.38%) |
Mar 11, 2022 | 73.53 | 77.05 | 73.53 | 75.45 | 1,857,853 | +2.00(+2.72%) |
Mar 10, 2022 | 71.68 | 73.49 | 71.45 | 73.45 | 897,741 | +0.89(+1.23%) |
Mar 09, 2022 | 72.17 | 73.10 | 71.35 | 72.56 | 1,025,663 | +1.42(+2.00%) |
Mar 08, 2022 | 68.29 | 71.75 | 67.91 | 71.14 | 1,587,802 | +3.25(+4.79%) |
Mar 07, 2022 | 68.81 | 68.81 | 67.11 | 67.88 | 866,571 | -0.94(-1.37%) |
Mar 04, 2022 | 68.95 | 69.12 | 67.48 | 68.82 | 746,071 | -1.24(-1.76%) |
Mar 03, 2022 | 70.17 | 70.48 | 69.27 | 70.06 | 632,393 | +0.59(+0.85%) |
Mar 02, 2022 | 68.87 | 70.15 | 68.80 | 69.47 | 953,258 | +1.18(+1.72%) |
Mar 01, 2022 | 71.36 | 71.48 | 67.76 | 68.29 | 1,370,445 | -2.94(-4.13%) |
Feb 28, 2022 | 71.84 | 72.27 | 70.29 | 71.23 | 1,093,679 | -1.66(-2.27%) |
Feb 25, 2022 | 71.28 | 72.92 | 70.74 | 72.89 | 870,495 | +1.46(+2.05%) |
Feb 24, 2022 | 67.19 | 71.83 | 66.72 | 71.43 | 916,805 | +2.02(+2.91%) |
Feb 23, 2022 | 71.01 | 71.27 | 69.31 | 69.41 | 661,247 | -0.82(-1.17%) |
Feb 22, 2022 | 70.91 | 71.73 | 69.95 | 70.23 | 732,672 | -1.06(-1.49%) |
Feb 18, 2022 | 71.29 | 0 | +0.20(+0.28%) | |||
Feb 17, 2022 | 71.63 | 72.10 | 71.05 | 71.10 | 514,671 | -1.23(-1.69%) |
Feb 16, 2022 | 71.02 | 72.78 | 71.02 | 72.32 | 685,323 | +0.73(+1.01%) |
Feb 15, 2022 | 71.53 | 72.00 | 71.09 | 71.60 | 669,217 | +1.31(+1.87%) |
Feb 14, 2022 | 70.71 | 71.56 | 69.74 | 70.28 | 945,037 | -0.70(-0.98%) |
Feb 11, 2022 | 71.43 | 72.32 | 70.65 | 70.98 | 1,108,097 | -0.52(-0.73%) |
Feb 10, 2022 | 72.06 | 73.63 | 71.16 | 71.50 | 1,303,831 | -1.68(-2.29%) |
Feb 09, 2022 | 72.37 | 73.68 | 72.14 | 73.18 | 918,908 | +1.46(+2.04%) |
Feb 08, 2022 | 68.92 | 72.14 | 68.92 | 71.72 | 1,201,159 | +3.70(+5.43%) |
Feb 07, 2022 | 67.98 | 68.87 | 67.66 | 68.02 | 1,064,800 | +0.14(+0.20%) |
Feb 04, 2022 | 67.07 | 68.51 | 67.00 | 67.88 | 568,410 | +0.11(+0.16%) |
Feb 03, 2022 | 68.14 | 67.69 | 67.77 | 419,501 | -0.88(-1.29%) | |
Feb 02, 2022 | 68.60 | 68.95 | 67.75 | 68.66 | 400,409 | +0.18(+0.26%) |
Feb 01, 2022 | 68.15 | 68.55 | 66.93 | 68.48 | 440,296 | +0.71(+1.04%) |
Jan 31, 2022 | 66.21 | 67.82 | 67.77 | 929,750 | +0.85(+1.27%) | |
Jan 28, 2022 | 65.30 | 66.94 | 64.04 | 66.92 | 585,655 | +1.49(+2.28%) |
Jan 27, 2022 | 66.92 | 67.97 | 65.05 | 65.43 | 667,487 | -1.24(-1.85%) |
Jan 26, 2022 | 66.35 | 67.96 | 65.73 | 66.67 | 831,472 | +0.82(+1.25%) |
Jan 25, 2022 | 67.90 | 67.90 | 65.15 | 65.84 | 1,101,567 | -3.16(-4.58%) |
Jan 24, 2022 | 66.32 | 69.29 | 65.48 | 69.00 | 738,763 | +1.11(+1.63%) |
Jan 21, 2022 | 69.12 | 70.30 | 67.69 | 67.89 | 896,985 | -1.41(-2.04%) |
Jan 20, 2022 | 70.05 | 71.68 | 69.23 | 69.30 | 488,531 | -0.52(-0.74%) |
Jan 19, 2022 | 71.21 | 71.54 | 69.82 | 69.82 | 441,567 | -1.41(-1.98%) |
Jan 18, 2022 | 71.28 | 71.63 | 69.77 | 71.23 | 833,841 | -1.18(-1.62%) |
Jan 14, 2022 | 72.41 | 0 | -0.65(-0.89%) | |||
Jan 13, 2022 | 73.28 | 74.10 | 72.74 | 73.06 | 414,420 | -0.17(-0.23%) |
Jan 12, 2022 | 73.89 | 74.38 | 72.96 | 73.22 | 359,685 | -0.45(-0.61%) |
Jan 11, 2022 | 72.56 | 73.72 | 71.39 | 73.68 | 462,980 | +0.91(+1.25%) |
Jan 10, 2022 | 72.74 | 72.84 | 71.16 | 72.76 | 659,673 | -0.26(-0.36%) |
Jan 07, 2022 | 74.04 | 74.41 | 72.98 | 73.03 | 564,257 | -1.25(-1.69%) |
Jan 06, 2022 | 74.25 | 75.07 | 73.90 | 74.28 | 544,575 | -0.03(-0.04%) |
Jan 05, 2022 | 76.38 | 76.97 | 74.28 | 74.31 | 576,389 | -2.03(-2.66%) |
Jan 04, 2022 | 76.33 | 77.08 | 75.84 | 76.34 | 754,052 | +0.66(+0.87%) |