Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 83.23 | 86.25 | 82.18 | 86.08 | 881,158 | +3.15(+3.80%) |
Jan 30, 2023 | 82.83 | 84.65 | 82.66 | 82.93 | 980,756 | -1.12(-1.33%) |
Jan 27, 2023 | 83.74 | 85.60 | 83.51 | 84.05 | 1,158,650 | +0.00(+0.00%) |
Jan 26, 2023 | 83.84 | 84.59 | 81.85 | 84.05 | 1,310,483 | +1.23(+1.48%) |
Jan 25, 2023 | 78.81 | 82.98 | 78.81 | 82.83 | 1,891,197 | +1.72(+2.11%) |
Jan 24, 2023 | 80.42 | 82.10 | 77.81 | 81.11 | 886,347 | +0.28(+0.35%) |
Jan 23, 2023 | 78.26 | 81.93 | 77.66 | 80.83 | 1,236,297 | +2.66(+3.40%) |
Jan 20, 2023 | 75.49 | 78.35 | 74.40 | 78.17 | 1,392,738 | +3.49(+4.67%) |
Jan 19, 2023 | 74.59 | 75.88 | 73.24 | 74.68 | 1,246,550 | -2.77(-3.57%) |
Jan 18, 2023 | 80.82 | 82.21 | 77.28 | 77.45 | 1,418,489 | -4.68(-5.70%) |
Jan 17, 2023 | 82.92 | 83.30 | 81.38 | 82.12 | 1,267,578 | -1.60(-1.91%) |
Jan 13, 2023 | 78.49 | 84.09 | 77.97 | 83.72 | 1,559,010 | +1.66(+2.02%) |
Jan 12, 2023 | 82.36 | 83.52 | 80.48 | 82.07 | 1,218,133 | +0.60(+0.74%) |
Jan 11, 2023 | 80.11 | 81.52 | 79.53 | 81.46 | 1,571,138 | +1.98(+2.49%) |
Jan 10, 2023 | 77.76 | 79.60 | 76.93 | 79.48 | 656,295 | +1.42(+1.82%) |
Jan 09, 2023 | 80.12 | 81.15 | 77.43 | 78.06 | 1,046,021 | -0.94(-1.18%) |
Jan 06, 2023 | 75.52 | 79.67 | 74.02 | 79.00 | 1,054,942 | +4.98(+6.73%) |
Jan 05, 2023 | 74.86 | 75.14 | 72.55 | 74.02 | 916,018 | -1.89(-2.49%) |
Jan 04, 2023 | 74.25 | 77.42 | 73.96 | 75.91 | 989,930 | +3.39(+4.68%) |
Jan 03, 2023 | 73.08 | 74.69 | 70.78 | 72.52 | 1,137,003 | +0.85(+1.18%) |
Dec 30, 2022 | 70.83 | 72.04 | 69.87 | 71.67 | 521,072 | -0.75(-1.04%) |
Dec 29, 2022 | 70.51 | 72.66 | 70.00 | 72.42 | 601,683 | +2.99(+4.31%) |
Dec 28, 2022 | 70.42 | 71.13 | 69.23 | 69.43 | 749,773 | -0.88(-1.25%) |
Dec 27, 2022 | 70.71 | 71.23 | 69.38 | 70.30 | 800,231 | +0.02(+0.03%) |
Dec 23, 2022 | 69.03 | 70.51 | 68.01 | 70.28 | 914,516 | +1.11(+1.61%) |
Dec 22, 2022 | 69.77 | 69.87 | 65.77 | 69.17 | 797,362 | -2.09(-2.94%) |
Dec 21, 2022 | 69.77 | 71.74 | 69.77 | 71.27 | 692,877 | +3.46(+5.10%) |
Dec 20, 2022 | 67.58 | 69.38 | 67.23 | 67.81 | 614,224 | +0.58(+0.86%) |
Dec 19, 2022 | 67.77 | 69.15 | 65.85 | 67.23 | 730,444 | -0.41(-0.60%) |
Dec 16, 2022 | 67.29 | 68.26 | 65.89 | 67.64 | 819,032 | -1.80(-2.60%) |
Dec 15, 2022 | 70.48 | 71.22 | 67.97 | 69.44 | 1,212,024 | -4.30(-5.83%) |
Dec 14, 2022 | 76.36 | 78.27 | 72.86 | 73.74 | 1,049,596 | -3.00(-3.91%) |
Dec 13, 2022 | 81.56 | 81.82 | 75.20 | 76.73 | 1,160,314 | +0.73(+0.96%) |
Dec 12, 2022 | 73.34 | 76.36 | 72.35 | 76.01 | 501,109 | +2.73(+3.72%) |
Dec 09, 2022 | 73.00 | 74.77 | 72.94 | 73.28 | 476,883 | -0.65(-0.88%) |
Dec 08, 2022 | 74.19 | 75.38 | 73.17 | 73.93 | 634,155 | +0.37(+0.50%) |
Dec 07, 2022 | 73.67 | 76.19 | 73.17 | 73.56 | 778,462 | -1.12(-1.51%) |
Dec 06, 2022 | 76.59 | 77.67 | 72.82 | 74.69 | 923,268 | -1.95(-2.54%) |
Dec 05, 2022 | 81.16 | 81.37 | 75.40 | 76.64 | 1,165,829 | -6.25(-7.54%) |
Dec 02, 2022 | 81.09 | 83.04 | 80.63 | 82.88 | 999,212 | -1.16(-1.38%) |
Dec 01, 2022 | 86.22 | 86.78 | 82.11 | 84.05 | 1,294,652 | -1.49(-1.75%) |
Nov 30, 2022 | 81.18 | 85.62 | 77.61 | 85.54 | 1,882,350 | +4.02(+4.93%) |
Nov 29, 2022 | 79.76 | 82.02 | 79.46 | 81.52 | 862,700 | +1.45(+1.80%) |
Nov 28, 2022 | 83.17 | 84.01 | 79.69 | 80.08 | 727,126 | -4.49(-5.31%) |
Nov 25, 2022 | 84.03 | 84.75 | 83.42 | 84.57 | 379,075 | +1.00(+1.20%) |
Nov 23, 2022 | 82.38 | 84.21 | 82.31 | 83.57 | 810,791 | +0.89(+1.08%) |
Nov 22, 2022 | 81.54 | 82.87 | 81.49 | 82.68 | 689,101 | +2.43(+3.03%) |
Nov 21, 2022 | 79.08 | 80.65 | 78.76 | 80.24 | 460,251 | +0.78(+0.98%) |
Nov 18, 2022 | 80.67 | 81.02 | 77.57 | 79.47 | 1,176,670 | +1.71(+2.20%) |
Nov 17, 2022 | 76.29 | 77.78 | 75.47 | 77.76 | 767,704 | -1.28(-1.62%) |
Nov 16, 2022 | 79.92 | 80.50 | 78.24 | 79.04 | 627,861 | -1.02(-1.27%) |
Nov 15, 2022 | 82.29 | 83.07 | 77.69 | 80.06 | 1,314,441 | +0.55(+0.70%) |
Nov 14, 2022 | 81.95 | 82.71 | 79.44 | 79.51 | 1,269,787 | -3.75(-4.51%) |
Nov 11, 2022 | 82.43 | 84.25 | 81.51 | 83.26 | 1,525,469 | +1.93(+2.37%) |
Nov 10, 2022 | 77.07 | 81.56 | 76.42 | 81.33 | 1,978,626 | +10.77(+15.26%) |
Nov 09, 2022 | 72.85 | 73.71 | 70.10 | 70.57 | 1,361,186 | -3.70(-4.99%) |
Nov 08, 2022 | 73.43 | 75.42 | 72.14 | 74.27 | 1,683,080 | +1.25(+1.71%) |
Nov 07, 2022 | 72.66 | 73.21 | 71.14 | 73.02 | 1,075,132 | +1.95(+2.74%) |
Nov 04, 2022 | 70.04 | 72.04 | 68.15 | 71.07 | 1,337,421 | +3.83(+5.70%) |
Nov 03, 2022 | 67.20 | 68.93 | 65.93 | 67.24 | 1,251,552 | -2.27(-3.26%) |
Nov 02, 2022 | 71.73 | 69.32 | 69.51 | 1,535,112 | -2.81(-3.89%) | |
Nov 01, 2022 | 73.26 | 74.02 | 71.28 | 72.32 | 1,126,306 | +0.81(+1.14%) |
Oct 31, 2022 | 71.62 | 73.10 | 71.35 | 71.51 | 1,226,280 | -1.45(-1.99%) |
Oct 28, 2022 | 68.56 | 73.21 | 68.18 | 72.96 | 1,675,165 | +4.98(+7.32%) |
Oct 27, 2022 | 68.15 | 70.23 | 67.65 | 67.99 | 1,522,369 | +1.56(+2.35%) |
Oct 26, 2022 | 66.22 | 68.60 | 65.94 | 66.42 | 1,860,987 | +0.54(+0.82%) |
Oct 25, 2022 | 62.62 | 66.25 | 62.26 | 65.88 | 1,767,073 | +2.25(+3.54%) |
Oct 24, 2022 | 62.21 | 64.50 | 61.73 | 63.63 | 2,318,192 | +2.49(+4.08%) |
Oct 21, 2022 | 56.36 | 61.34 | 55.44 | 61.14 | 2,065,732 | +4.95(+8.80%) |
Oct 20, 2022 | 58.68 | 60.61 | 55.73 | 56.19 | 1,937,197 | -3.00(-5.06%) |
Oct 19, 2022 | 60.30 | 62.07 | 58.06 | 59.19 | 1,686,234 | -2.95(-4.74%) |
Oct 18, 2022 | 63.38 | 64.14 | 60.12 | 62.14 | 2,763,275 | +2.99(+5.05%) |
Oct 17, 2022 | 58.60 | 60.39 | 58.19 | 59.15 | 2,148,371 | +4.04(+7.34%) |
Oct 14, 2022 | 59.90 | 61.66 | 54.80 | 55.11 | 3,540,435 | -2.86(-4.94%) |
Oct 13, 2022 | 48.78 | 58.49 | 48.12 | 57.97 | 4,211,088 | +6.27(+12.14%) |
Oct 12, 2022 | 52.15 | 53.77 | 51.23 | 51.69 | 1,691,287 | -0.43(-0.82%) |
Oct 11, 2022 | 53.34 | 54.79 | 51.41 | 52.12 | 2,190,401 | -2.16(-3.98%) |
Oct 10, 2022 | 55.97 | 56.52 | 53.23 | 54.28 | 1,996,784 | -0.80(-1.44%) |
Oct 07, 2022 | 57.73 | 58.04 | 54.01 | 55.08 | 1,537,910 | -4.16(-7.02%) |
Oct 06, 2022 | 60.86 | 62.06 | 58.84 | 59.24 | 1,585,489 | -2.68(-4.32%) |
Oct 05, 2022 | 60.52 | 62.87 | 59.74 | 61.91 | 1,429,520 | -1.45(-2.28%) |
Oct 04, 2022 | 59.61 | 63.47 | 59.61 | 63.36 | 2,298,166 | +6.47(+11.37%) |
Oct 03, 2022 | 54.30 | 57.80 | 52.36 | 56.89 | 2,116,460 | +4.32(+8.21%) |
Sep 30, 2022 | 54.35 | 56.39 | 52.34 | 52.57 | 1,939,868 | -1.78(-3.28%) |
Sep 29, 2022 | 54.67 | 55.20 | 52.19 | 54.36 | 2,246,675 | -1.96(-3.48%) |
Sep 28, 2022 | 53.72 | 57.34 | 53.28 | 56.32 | 2,384,360 | +3.02(+5.66%) |
Sep 27, 2022 | 55.37 | 56.05 | 51.63 | 53.30 | 2,760,871 | -0.74(-1.36%) |
Sep 26, 2022 | 55.38 | 56.91 | 52.78 | 54.04 | 2,096,144 | -2.79(-4.91%) |
Sep 23, 2022 | 57.92 | 58.11 | 54.14 | 56.83 | 2,714,387 | -2.64(-4.44%) |
Sep 22, 2022 | 63.05 | 63.41 | 59.26 | 59.47 | 1,822,101 | -3.26(-5.19%) |
Sep 21, 2022 | 68.09 | 68.86 | 62.68 | 62.73 | 2,162,245 | -4.23(-6.32%) |
Sep 20, 2022 | 68.46 | 68.78 | 65.02 | 66.96 | 1,863,965 | -2.98(-4.27%) |
Sep 19, 2022 | 65.71 | 70.10 | 65.52 | 69.94 | 1,461,241 | +2.13(+3.14%) |
Sep 16, 2022 | 67.69 | 68.10 | 65.57 | 67.81 | 1,952,098 | -1.99(-2.85%) |
Sep 15, 2022 | 69.08 | 72.36 | 68.78 | 69.81 | 1,781,831 | +0.61(+0.88%) |
Sep 14, 2022 | 70.26 | 71.05 | 67.19 | 69.20 | 1,627,135 | -0.52(-0.75%) |
Sep 13, 2022 | 73.78 | 74.67 | 68.87 | 69.72 | 1,873,932 | -8.79(-11.19%) |
Sep 12, 2022 | 77.50 | 79.69 | 77.04 | 78.51 | 1,065,722 | +1.95(+2.55%) |
Sep 09, 2022 | 75.94 | 77.15 | 75.47 | 76.56 | 1,113,277 | +1.97(+2.64%) |
Sep 08, 2022 | 69.59 | 74.74 | 68.98 | 74.58 | 1,515,922 | +3.71(+5.24%) |
Sep 07, 2022 | 66.24 | 71.20 | 65.98 | 70.87 | 1,877,936 | +3.80(+5.67%) |
Sep 06, 2022 | 68.29 | 68.90 | 64.93 | 67.07 | 2,191,975 | -0.33(-0.49%) |
Sep 02, 2022 | 71.29 | 73.15 | 66.45 | 67.40 | 1,917,334 | -1.82(-2.63%) |
Sep 01, 2022 | 67.68 | 69.31 | 65.16 | 69.22 | 1,372,607 | +0.78(+1.14%) |
Aug 31, 2022 | 71.07 | 71.82 | 68.32 | 68.43 | 1,259,844 | -1.78(-2.53%) |
Aug 30, 2022 | 72.17 | 72.50 | 68.79 | 70.21 | 1,283,300 | -0.96(-1.34%) |
Aug 29, 2022 | 71.39 | 72.78 | 69.96 | 71.17 | 1,080,464 | -1.60(-2.19%) |
Aug 26, 2022 | 80.63 | 81.11 | 72.71 | 72.77 | 1,525,123 | -7.35(-9.17%) |
Aug 25, 2022 | 77.28 | 80.16 | 76.49 | 80.11 | 826,090 | +3.44(+4.49%) |
Aug 24, 2022 | 75.20 | 77.25 | 74.47 | 76.67 | 714,951 | +1.15(+1.52%) |
Aug 23, 2022 | 76.34 | 77.65 | 75.37 | 75.52 | 761,272 | -0.78(-1.03%) |
Aug 22, 2022 | 78.06 | 78.27 | 75.68 | 76.30 | 1,128,173 | -5.43(-6.65%) |
Aug 19, 2022 | 85.57 | 85.57 | 80.89 | 81.74 | 1,036,715 | -5.20(-5.98%) |
Aug 18, 2022 | 86.46 | 87.28 | 85.23 | 86.94 | 792,709 | +0.31(+0.36%) |
Aug 17, 2022 | 85.02 | 87.81 | 84.87 | 86.63 | 1,176,446 | -1.31(-1.48%) |
Aug 16, 2022 | 85.37 | 89.18 | 85.09 | 87.94 | 1,287,257 | +1.65(+1.92%) |
Aug 15, 2022 | 83.83 | 86.89 | 83.15 | 86.28 | 976,069 | +0.08(+0.09%) |
Aug 12, 2022 | 83.48 | 86.29 | 82.37 | 86.20 | 1,300,634 | +3.96(+4.82%) |
Aug 11, 2022 | 82.13 | 83.91 | 81.53 | 82.24 | 1,251,311 | +2.54(+3.19%) |
Aug 10, 2022 | 77.87 | 80.41 | 77.87 | 79.70 | 1,494,535 | +5.29(+7.11%) |
Aug 09, 2022 | 73.98 | 75.09 | 73.45 | 74.41 | 729,366 | +0.99(+1.34%) |
Aug 08, 2022 | 74.93 | 75.96 | 73.26 | 73.42 | 821,098 | -0.29(-0.39%) |
Aug 05, 2022 | 71.17 | 74.62 | 70.80 | 73.71 | 1,167,119 | +1.65(+2.29%) |
Aug 04, 2022 | 72.62 | 73.17 | 71.74 | 72.06 | 715,902 | -0.78(-1.08%) |
Aug 03, 2022 | 71.39 | 73.36 | 70.03 | 72.84 | 917,623 | +3.12(+4.48%) |
Aug 02, 2022 | 70.93 | 72.39 | 69.47 | 69.72 | 1,172,729 | -2.48(-3.43%) |
Aug 01, 2022 | 72.25 | 73.34 | 70.62 | 72.19 | 1,023,464 | -1.81(-2.44%) |
Jul 29, 2022 | 71.37 | 74.73 | 71.29 | 74.00 | 2,079,712 | +2.93(+4.12%) |
Jul 28, 2022 | 69.28 | 71.13 | 66.35 | 71.07 | 1,253,575 | +1.83(+2.64%) |
Jul 27, 2022 | 66.91 | 70.23 | 66.30 | 69.25 | 1,545,810 | +3.22(+4.88%) |
Jul 26, 2022 | 67.81 | 68.95 | 65.55 | 66.03 | 730,811 | -2.80(-4.07%) |
Jul 25, 2022 | 68.64 | 69.75 | 67.48 | 68.83 | 834,332 | +1.26(+1.86%) |
Jul 22, 2022 | 69.11 | 70.32 | 66.17 | 67.57 | 1,082,190 | -1.44(-2.09%) |
Jul 21, 2022 | 67.24 | 69.10 | 65.64 | 69.01 | 1,286,249 | +1.16(+1.71%) |
Jul 20, 2022 | 66.61 | 68.28 | 65.84 | 67.85 | 1,313,577 | +0.97(+1.45%) |
Jul 19, 2022 | 63.50 | 67.44 | 63.27 | 66.89 | 2,228,449 | +5.73(+9.38%) |
Jul 18, 2022 | 64.24 | 65.61 | 60.50 | 61.15 | 1,707,637 | -0.81(-1.31%) |
Jul 15, 2022 | 59.13 | 62.79 | 58.20 | 61.97 | 2,318,766 | +5.63(+9.99%) |
Jul 14, 2022 | 56.18 | 56.88 | 54.45 | 56.34 | 2,176,864 | -3.47(-5.80%) |
Jul 13, 2022 | 59.76 | 60.93 | 57.64 | 59.81 | 1,520,695 | -1.92(-3.12%) |
Jul 12, 2022 | 61.64 | 65.03 | 61.16 | 61.73 | 1,191,638 | -1.07(-1.71%) |
Jul 11, 2022 | 63.11 | 64.08 | 62.22 | 62.81 | 981,988 | -1.68(-2.61%) |
Jul 08, 2022 | 65.42 | 66.07 | 63.63 | 64.49 | 1,109,022 | -0.65(-0.99%) |
Jul 07, 2022 | 63.95 | 65.67 | 63.92 | 65.14 | 1,670,190 | +2.68(+4.29%) |
Jul 06, 2022 | 62.56 | 63.87 | 60.66 | 62.46 | 1,171,988 | -0.63(-1.00%) |
Jul 05, 2022 | 60.46 | 63.09 | 58.15 | 63.09 | 1,563,645 | -0.26(-0.41%) |
Jul 01, 2022 | 60.29 | 63.91 | 59.04 | 63.35 | 1,429,444 | +2.34(+3.84%) |
Jun 30, 2022 | 59.65 | 62.52 | 57.24 | 61.01 | 1,766,261 | -1.45(-2.32%) |
Jun 29, 2022 | 64.11 | 64.49 | 61.83 | 62.46 | 1,126,005 | -1.43(-2.24%) |
Jun 28, 2022 | 67.73 | 69.52 | 63.72 | 63.89 | 2,010,985 | -1.90(-2.89%) |
Jun 27, 2022 | 67.68 | 67.71 | 64.81 | 65.79 | 1,403,538 | -0.79(-1.19%) |
Jun 24, 2022 | 60.71 | 66.62 | 60.37 | 66.59 | 2,237,740 | +6.91(+11.58%) |
Jun 23, 2022 | 60.43 | 60.65 | 56.84 | 59.67 | 1,623,411 | -0.35(-0.58%) |
Jun 22, 2022 | 58.03 | 61.59 | 57.97 | 60.02 | 1,219,827 | -0.26(-0.43%) |
Jun 21, 2022 | 60.31 | 61.28 | 59.44 | 60.28 | 1,208,350 | +3.45(+6.06%) |
Jun 17, 2022 | 56.94 | 58.72 | 55.29 | 56.84 | 2,024,722 | +0.31(+0.55%) |
Jun 16, 2022 | 57.69 | 57.73 | 55.04 | 56.53 | 2,350,400 | -4.86(-7.92%) |
Jun 15, 2022 | 61.46 | 64.05 | 58.48 | 61.39 | 2,549,818 | +1.99(+3.35%) |
Jun 14, 2022 | 61.26 | 62.90 | 58.06 | 59.40 | 1,786,439 | -1.30(-2.15%) |
Jun 13, 2022 | 62.14 | 63.96 | 59.57 | 60.71 | 2,329,287 | -6.41(-9.55%) |
Jun 10, 2022 | 70.32 | 71.11 | 66.97 | 67.11 | 2,531,068 | -8.15(-10.83%) |
Jun 09, 2022 | 80.64 | 80.91 | 75.12 | 75.27 | 1,269,247 | -5.93(-7.31%) |
Jun 08, 2022 | 83.73 | 84.31 | 80.24 | 81.20 | 963,286 | -4.43(-5.17%) |
Jun 07, 2022 | 81.95 | 85.90 | 81.83 | 85.63 | 805,879 | +1.75(+2.08%) |
Jun 06, 2022 | 85.13 | 87.42 | 83.67 | 83.88 | 995,723 | +0.90(+1.08%) |
Jun 03, 2022 | 84.19 | 85.06 | 82.60 | 82.99 | 951,106 | -3.78(-4.36%) |
Jun 02, 2022 | 83.01 | 86.80 | 81.33 | 86.77 | 1,133,931 | +3.94(+4.75%) |
Jun 01, 2022 | 86.32 | 87.11 | 80.43 | 82.83 | 1,440,288 | -4.19(-4.81%) |
May 31, 2022 | 85.88 | 88.93 | 84.16 | 87.02 | 1,336,994 | -1.06(-1.21%) |
May 27, 2022 | 84.92 | 88.16 | 84.37 | 88.08 | 1,712,375 | +4.39(+5.25%) |
May 26, 2022 | 80.26 | 84.60 | 79.76 | 83.69 | 1,852,085 | +5.66(+7.26%) |
May 25, 2022 | 75.25 | 79.39 | 74.79 | 78.03 | 1,746,534 | +2.08(+2.74%) |
May 24, 2022 | 75.36 | 76.70 | 71.22 | 75.94 | 1,855,844 | -0.76(-0.99%) |
May 23, 2022 | 73.95 | 78.17 | 72.89 | 76.71 | 2,509,446 | +6.19(+8.77%) |
May 20, 2022 | 72.31 | 73.35 | 65.92 | 70.52 | 1,866,216 | -0.07(-0.10%) |
May 19, 2022 | 69.28 | 72.19 | 68.70 | 70.59 | 1,786,054 | -1.30(-1.81%) |
May 18, 2022 | 76.14 | 76.48 | 71.02 | 71.89 | 1,564,967 | -6.54(-8.34%) |
May 17, 2022 | 76.60 | 78.92 | 75.46 | 78.43 | 2,020,387 | +5.92(+8.16%) |
May 16, 2022 | 73.49 | 74.40 | 70.69 | 72.52 | 1,330,800 | -1.74(-2.34%) |
May 13, 2022 | 73.39 | 76.03 | 72.33 | 74.25 | 1,600,207 | +3.50(+4.95%) |
May 12, 2022 | 70.25 | 72.46 | 66.58 | 70.75 | 1,966,122 | -0.73(-1.03%) |
May 11, 2022 | 74.04 | 78.48 | 71.34 | 71.48 | 2,108,209 | -2.51(-3.39%) |
May 10, 2022 | 77.88 | 79.12 | 70.88 | 73.99 | 2,287,733 | -1.62(-2.14%) |
May 09, 2022 | 78.41 | 80.08 | 74.49 | 75.61 | 2,642,830 | -6.38(-7.78%) |
May 06, 2022 | 82.70 | 83.00 | 78.35 | 81.99 | 2,466,670 | -2.00(-2.38%) |
May 05, 2022 | 88.74 | 89.28 | 80.56 | 83.99 | 2,017,587 | -7.98(-8.68%) |
May 04, 2022 | 84.78 | 92.37 | 83.51 | 91.97 | 2,587,401 | +7.54(+8.93%) |
May 03, 2022 | 82.43 | 86.62 | 81.94 | 84.43 | 2,099,725 | +3.36(+4.14%) |
May 02, 2022 | 81.34 | 82.65 | 76.12 | 81.08 | 2,252,608 | +0.78(+0.97%) |
Apr 29, 2022 | 88.30 | 89.39 | 79.71 | 80.30 | 1,726,682 | -9.35(-10.43%) |
Apr 28, 2022 | 88.98 | 90.48 | 84.73 | 89.65 | 1,921,362 | +3.36(+3.89%) |
Apr 27, 2022 | 86.25 | 88.97 | 85.35 | 86.29 | 1,325,441 | +0.19(+0.22%) |
Apr 26, 2022 | 90.55 | 93.12 | 86.09 | 86.09 | 2,199,959 | -7.58(-8.09%) |
Apr 25, 2022 | 91.01 | 94.14 | 86.56 | 93.67 | 2,203,179 | +0.48(+0.52%) |
Apr 22, 2022 | 101.71 | 101.71 | 92.84 | 93.19 | 1,825,789 | -9.04(-8.84%) |
Apr 21, 2022 | 110.69 | 111.89 | 101.54 | 102.23 | 1,187,142 | -5.68(-5.27%) |
Apr 20, 2022 | 107.58 | 110.06 | 107.02 | 107.91 | 1,263,122 | +2.44(+2.32%) |
Apr 19, 2022 | 101.89 | 105.95 | 101.81 | 105.47 | 1,139,160 | +4.61(+4.57%) |
Apr 18, 2022 | 97.87 | 102.26 | 97.84 | 100.86 | 1,163,235 | +0.90(+0.90%) |
Apr 14, 2022 | 103.22 | 105.09 | 99.82 | 99.96 | 1,118,617 | -3.44(-3.33%) |
Apr 13, 2022 | 100.34 | 103.73 | 99.74 | 103.41 | 1,190,960 | +0.66(+0.64%) |
Apr 12, 2022 | 106.41 | 109.17 | 101.39 | 102.75 | 1,539,797 | -3.37(-3.17%) |
Apr 11, 2022 | 106.84 | 110.06 | 105.66 | 106.12 | 1,680,269 | -1.40(-1.30%) |
Apr 08, 2022 | 105.92 | 109.24 | 105.18 | 107.52 | 1,548,764 | +2.44(+2.32%) |
Apr 07, 2022 | 105.61 | 106.50 | 100.63 | 105.08 | 1,829,596 | -0.59(-0.56%) |
Apr 06, 2022 | 106.15 | 107.31 | 104.47 | 105.66 | 1,743,201 | -2.80(-2.58%) |
Apr 05, 2022 | 109.64 | 112.78 | 107.59 | 108.46 | 1,671,023 | -2.72(-2.45%) |
Apr 04, 2022 | 111.97 | 113.62 | 109.00 | 111.18 | 1,119,496 | -1.30(-1.16%) |
Apr 01, 2022 | 115.21 | 115.62 | 109.98 | 112.49 | 1,826,708 | -0.96(-0.85%) |
Mar 31, 2022 | 120.49 | 121.97 | 112.82 | 113.45 | 1,166,480 | -7.19(-5.96%) |
Mar 30, 2022 | 123.87 | 124.21 | 118.69 | 120.64 | 901,013 | -3.36(-2.71%) |
Mar 29, 2022 | 126.82 | 127.83 | 121.91 | 124.00 | 1,424,224 | +2.14(+1.76%) |
Mar 28, 2022 | 122.10 | 122.10 | 117.83 | 121.86 | 1,172,755 | -0.92(-0.75%) |
Mar 25, 2022 | 119.41 | 123.50 | 119.27 | 122.77 | 1,685,600 | +4.34(+3.67%) |
Mar 24, 2022 | 118.34 | 119.07 | 115.97 | 118.43 | 859,502 | +2.30(+1.98%) |
Mar 23, 2022 | 120.57 | 121.26 | 115.94 | 116.13 | 1,213,783 | -6.71(-5.46%) |
Mar 22, 2022 | 120.62 | 124.64 | 120.42 | 122.84 | 1,424,003 | +5.67(+4.84%) |
Mar 21, 2022 | 119.14 | 120.41 | 115.16 | 117.17 | 1,298,914 | -0.22(-0.19%) |
Mar 18, 2022 | 115.37 | 118.21 | 112.90 | 117.39 | 1,477,532 | +1.48(+1.27%) |
Mar 17, 2022 | 109.19 | 116.01 | 108.25 | 115.91 | 2,044,596 | +3.64(+3.24%) |
Mar 16, 2022 | 107.11 | 112.72 | 106.16 | 112.27 | 2,846,078 | +9.21(+8.93%) |
Mar 15, 2022 | 101.32 | 103.69 | 99.54 | 103.07 | 1,599,117 | +3.96(+3.99%) |
Mar 14, 2022 | 100.30 | 103.97 | 97.79 | 99.11 | 1,821,025 | +2.36(+2.44%) |
Mar 11, 2022 | 101.20 | 102.94 | 96.45 | 96.75 | 1,588,092 | -1.90(-1.93%) |
Mar 10, 2022 | 96.50 | 95.23 | 98.65 | 1,769,848 | -2.24(-2.22%) | |
Mar 09, 2022 | 99.39 | 103.39 | 97.93 | 100.89 | 2,487,224 | +9.68(+10.61%) |
Mar 08, 2022 | 94.59 | 98.62 | 89.74 | 91.21 | 3,203,282 | -1.24(-1.35%) |
Mar 07, 2022 | 101.32 | 102.11 | 92.38 | 92.45 | 3,075,345 | -11.99(-11.48%) |
Mar 04, 2022 | 105.46 | 105.46 | 100.86 | 104.45 | 2,913,527 | -6.57(-5.92%) |
Mar 03, 2022 | 113.87 | 115.33 | 108.18 | 111.02 | 1,343,054 | -1.23(-1.09%) |
Mar 02, 2022 | 106.36 | 114.26 | 105.86 | 112.25 | 2,833,697 | +8.26(+7.94%) |
Mar 01, 2022 | 112.55 | 113.77 | 101.59 | 103.98 | 3,870,448 | -12.48(-10.71%) |
Feb 28, 2022 | 113.44 | 118.47 | 112.37 | 116.46 | 1,661,334 | -3.94(-3.27%) |
Feb 25, 2022 | 111.94 | 121.46 | 114.99 | 120.40 | 2,448,980 | +10.14(+9.20%) |
Feb 24, 2022 | 102.39 | 110.90 | 100.43 | 110.26 | 3,699,507 | -3.42(-3.01%) |
Feb 23, 2022 | 122.65 | 123.64 | 112.61 | 113.67 | 2,039,724 | -5.66(-4.74%) |
Feb 22, 2022 | 119.70 | 123.28 | 116.61 | 119.33 | 1,935,888 | -2.32(-1.90%) |
Feb 18, 2022 | 121.64 | 0 | -0.38(-0.31%) | |||
Feb 17, 2022 | 128.40 | 129.31 | 120.93 | 122.02 | 1,710,197 | -10.21(-7.72%) |
Feb 16, 2022 | 129.53 | 133.40 | 128.87 | 132.23 | 995,990 | +0.86(+0.65%) |
Feb 15, 2022 | 131.01 | 133.11 | 129.45 | 131.37 | 1,411,561 | +5.11(+4.04%) |
Feb 14, 2022 | 130.53 | 131.72 | 122.81 | 126.27 | 1,944,851 | -4.24(-3.25%) |
Feb 11, 2022 | 135.94 | 140.16 | 128.24 | 130.50 | 2,143,319 | -7.13(-5.18%) |
Feb 10, 2022 | 138.68 | 144.59 | 135.39 | 137.63 | 1,497,126 | -3.17(-2.25%) |
Feb 09, 2022 | 140.43 | 143.47 | 139.57 | 140.80 | 1,438,889 | +2.50(+1.81%) |
Feb 08, 2022 | 135.93 | 139.09 | 134.75 | 138.30 | 1,461,916 | +4.97(+3.73%) |
Feb 07, 2022 | 133.16 | 135.88 | 130.93 | 133.33 | 1,226,919 | +0.83(+0.63%) |
Feb 04, 2022 | 127.20 | 135.61 | 126.80 | 132.50 | 1,863,851 | +6.09(+4.82%) |
Feb 03, 2022 | 130.45 | 125.68 | 126.41 | 1,037,734 | -4.81(-3.67%) | |
Feb 02, 2022 | 128.41 | 131.67 | 126.20 | 131.23 | 1,142,904 | +2.53(+1.96%) |