Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 70.61 | 71.14 | 69.77 | 71.12 | 5,468,134 | +0.62(+0.87%) |
Jan 30, 2023 | 70.49 | 71.00 | 69.99 | 70.50 | 4,344,372 | -0.89(-1.25%) |
Jan 27, 2023 | 71.07 | 71.48 | 70.53 | 71.39 | 3,703,930 | +0.42(+0.59%) |
Jan 26, 2023 | 71.10 | 71.22 | 69.60 | 70.97 | 2,676,357 | +0.64(+0.90%) |
Jan 25, 2023 | 69.71 | 70.34 | 68.72 | 70.34 | 3,705,455 | -0.18(-0.26%) |
Jan 24, 2023 | 70.00 | 71.10 | 69.88 | 70.52 | 2,913,604 | -0.07(-0.09%) |
Jan 23, 2023 | 70.60 | 71.12 | 69.60 | 70.59 | 4,534,012 | +0.53(+0.76%) |
Jan 20, 2023 | 67.81 | 70.40 | 67.16 | 70.06 | 7,964,656 | +2.74(+4.07%) |
Jan 19, 2023 | 65.08 | 68.35 | 64.75 | 67.32 | 11,878,216 | +1.32(+2.00%) |
Jan 18, 2023 | 68.18 | 68.22 | 65.95 | 66.00 | 6,014,365 | -1.68(-2.48%) |
Jan 17, 2023 | 65.48 | 67.81 | 65.18 | 67.68 | 6,829,511 | +1.57(+2.38%) |
Jan 13, 2023 | 64.95 | 66.12 | 64.92 | 66.10 | 6,831,644 | +0.45(+0.68%) |
Jan 12, 2023 | 66.15 | 66.38 | 64.70 | 65.66 | 10,100,633 | -0.18(-0.27%) |
Jan 11, 2023 | 65.34 | 65.85 | 64.61 | 65.84 | 6,585,606 | +0.45(+0.68%) |
Jan 10, 2023 | 66.38 | 66.38 | 64.77 | 65.39 | 4,235,519 | -0.95(-1.43%) |
Jan 09, 2023 | 65.86 | 66.95 | 65.25 | 66.34 | 4,965,036 | +0.66(+1.01%) |
Jan 06, 2023 | 64.98 | 66.29 | 64.50 | 65.68 | 5,140,855 | +1.05(+1.63%) |
Jan 05, 2023 | 65.25 | 65.39 | 64.26 | 64.62 | 3,727,389 | -1.02(-1.56%) |
Jan 04, 2023 | 65.93 | 66.61 | 65.29 | 65.65 | 6,308,638 | +0.69(+1.07%) |
Jan 03, 2023 | 65.13 | 65.90 | 64.25 | 64.96 | 5,660,390 | +0.65(+1.02%) |
Dec 30, 2022 | 63.59 | 64.31 | 63.45 | 64.30 | 2,748,102 | -0.05(-0.07%) |
Dec 29, 2022 | 63.43 | 64.76 | 63.12 | 64.35 | 3,448,183 | +1.28(+2.03%) |
Dec 28, 2022 | 63.54 | 64.14 | 62.51 | 63.07 | 2,668,383 | -0.68(-1.07%) |
Dec 27, 2022 | 63.21 | 64.16 | 62.64 | 63.75 | 3,555,274 | +0.33(+0.52%) |
Dec 23, 2022 | 62.93 | 63.97 | 62.54 | 63.42 | 2,405,240 | +0.32(+0.51%) |
Dec 22, 2022 | 62.43 | 63.26 | 61.54 | 63.10 | 5,596,475 | -0.23(-0.36%) |
Dec 21, 2022 | 64.41 | 64.59 | 63.12 | 63.33 | 6,178,466 | -0.82(-1.29%) |
Dec 20, 2022 | 63.53 | 64.40 | 63.50 | 64.15 | 5,779,921 | +0.32(+0.50%) |
Dec 19, 2022 | 65.48 | 65.89 | 63.50 | 63.83 | 7,245,651 | -1.77(-2.70%) |
Dec 16, 2022 | 65.70 | 66.97 | 65.33 | 65.60 | 12,290,741 | -0.54(-0.82%) |
Dec 15, 2022 | 70.13 | 70.97 | 65.49 | 66.14 | 15,852,732 | -2.48(-3.62%) |
Dec 14, 2022 | 69.03 | 69.70 | 67.57 | 68.62 | 4,626,721 | -0.56(-0.81%) |
Dec 13, 2022 | 69.59 | 70.39 | 68.83 | 69.18 | 8,605,449 | +1.69(+2.50%) |
Dec 12, 2022 | 66.39 | 67.66 | 65.82 | 67.50 | 5,926,449 | +0.90(+1.35%) |
Dec 09, 2022 | 64.51 | 67.20 | 64.32 | 66.60 | 12,977,031 | +0.45(+0.69%) |
Dec 08, 2022 | 65.55 | 66.45 | 65.40 | 66.14 | 5,944,558 | +0.98(+1.50%) |
Dec 07, 2022 | 65.26 | 65.60 | 63.42 | 65.16 | 9,683,221 | -0.47(-0.72%) |
Dec 06, 2022 | 68.24 | 68.52 | 64.71 | 65.64 | 10,235,878 | -2.96(-4.31%) |
Dec 05, 2022 | 69.03 | 69.67 | 68.34 | 68.59 | 7,816,803 | -1.12(-1.61%) |
Dec 02, 2022 | 68.48 | 70.60 | 68.33 | 69.71 | 9,287,257 | +0.83(+1.20%) |
Dec 01, 2022 | 68.42 | 69.94 | 68.10 | 68.88 | 8,610,847 | +0.56(+0.83%) |
Nov 30, 2022 | 63.94 | 68.36 | 63.73 | 68.32 | 14,717,134 | +4.75(+7.48%) |
Nov 29, 2022 | 61.84 | 64.65 | 61.70 | 63.56 | 8,896,019 | +1.88(+3.05%) |
Nov 28, 2022 | 61.49 | 63.23 | 61.34 | 61.68 | 7,301,454 | -0.42(-0.68%) |
Nov 25, 2022 | 62.12 | 62.29 | 61.46 | 62.11 | 2,549,744 | +0.05(+0.08%) |
Nov 23, 2022 | 60.86 | 62.69 | 60.83 | 62.06 | 7,405,822 | +0.70(+1.14%) |
Nov 22, 2022 | 58.24 | 61.52 | 58.15 | 61.36 | 9,456,020 | +3.42(+5.90%) |
Nov 21, 2022 | 57.63 | 58.18 | 56.80 | 57.95 | 8,007,556 | +0.14(+0.24%) |
Nov 18, 2022 | 57.61 | 58.24 | 57.28 | 57.80 | 9,729,226 | +0.33(+0.57%) |
Nov 17, 2022 | 57.11 | 58.17 | 57.11 | 57.47 | 8,143,765 | -0.81(-1.39%) |
Nov 16, 2022 | 59.65 | 59.91 | 58.19 | 58.28 | 7,168,958 | -1.84(-3.05%) |
Nov 15, 2022 | 62.13 | 62.48 | 59.66 | 60.12 | 7,060,236 | -0.61(-1.01%) |
Nov 14, 2022 | 61.00 | 61.87 | 60.13 | 60.73 | 10,913,366 | -0.83(-1.35%) |
Nov 11, 2022 | 60.62 | 62.08 | 59.52 | 61.56 | 8,785,675 | +1.32(+2.19%) |
Nov 10, 2022 | 60.96 | 61.53 | 59.91 | 60.24 | 9,509,499 | +2.15(+3.69%) |
Nov 09, 2022 | 58.49 | 59.08 | 57.89 | 58.10 | 8,675,615 | -0.89(-1.52%) |
Nov 08, 2022 | 58.58 | 59.81 | 58.20 | 58.99 | 6,892,451 | +0.77(+1.33%) |
Nov 07, 2022 | 57.42 | 58.41 | 55.46 | 58.22 | 9,969,668 | +1.58(+2.79%) |
Nov 04, 2022 | 54.22 | 56.83 | 53.66 | 56.64 | 23,492,070 | +2.81(+5.23%) |
Nov 03, 2022 | 63.56 | 64.35 | 53.21 | 53.82 | 28,579,018 | -20.98(-28.05%) |
Nov 02, 2022 | 77.93 | 74.51 | 74.80 | 7,320,521 | -3.36(-4.30%) | |
Nov 01, 2022 | 79.00 | 79.23 | 77.63 | 78.16 | 4,258,514 | +0.05(+0.06%) |
Oct 31, 2022 | 79.61 | 79.72 | 77.16 | 78.12 | 7,192,974 | -1.80(-2.25%) |
Oct 28, 2022 | 78.43 | 80.18 | 78.27 | 79.91 | 6,969,784 | +1.71(+2.19%) |
Oct 27, 2022 | 77.37 | 78.65 | 76.21 | 78.20 | 7,991,128 | +0.88(+1.14%) |
Oct 26, 2022 | 75.61 | 77.99 | 75.60 | 77.32 | 5,583,522 | +2.06(+2.74%) |
Oct 25, 2022 | 73.48 | 75.30 | 73.48 | 75.26 | 6,047,352 | +1.84(+2.50%) |
Oct 24, 2022 | 73.32 | 73.82 | 72.25 | 73.42 | 3,467,961 | +0.16(+0.22%) |
Oct 21, 2022 | 71.76 | 73.51 | 70.43 | 73.26 | 5,005,992 | +1.20(+1.67%) |
Oct 20, 2022 | 72.44 | 73.32 | 71.69 | 72.06 | 3,278,103 | -0.17(-0.23%) |
Oct 19, 2022 | 73.08 | 73.24 | 71.93 | 72.22 | 3,525,052 | -1.28(-1.74%) |
Oct 18, 2022 | 74.16 | 74.56 | 72.49 | 73.50 | 5,937,302 | +1.00(+1.38%) |
Oct 17, 2022 | 73.33 | 73.58 | 72.27 | 72.51 | 4,704,001 | +0.84(+1.17%) |
Oct 14, 2022 | 72.48 | 72.97 | 71.46 | 71.67 | 5,020,888 | +0.13(+0.18%) |
Oct 13, 2022 | 68.24 | 72.05 | 68.12 | 71.54 | 4,282,728 | +2.09(+3.01%) |
Oct 12, 2022 | 69.59 | 70.22 | 68.74 | 69.45 | 4,341,733 | -0.47(-0.67%) |
Oct 11, 2022 | 70.77 | 71.10 | 69.34 | 69.92 | 6,377,151 | -1.36(-1.91%) |
Oct 10, 2022 | 72.61 | 72.61 | 70.84 | 71.28 | 4,573,436 | -1.29(-1.78%) |
Oct 07, 2022 | 72.09 | 72.76 | 71.69 | 72.57 | 5,124,849 | -0.52(-0.71%) |
Oct 06, 2022 | 74.46 | 75.06 | 73.01 | 73.09 | 4,711,898 | -1.84(-2.45%) |
Oct 05, 2022 | 74.07 | 75.42 | 73.78 | 74.93 | 2,960,209 | +0.06(+0.08%) |
Oct 04, 2022 | 73.30 | 75.25 | 72.86 | 74.87 | 3,506,420 | +3.01(+4.19%) |
Oct 03, 2022 | 71.67 | 72.35 | 70.31 | 71.86 | 8,343,628 | +0.72(+1.02%) |
Sep 30, 2022 | 71.84 | 72.94 | 71.10 | 71.13 | 4,622,942 | -0.94(-1.31%) |
Sep 29, 2022 | 72.05 | 73.02 | 71.22 | 72.07 | 5,414,077 | -0.69(-0.94%) |
Sep 28, 2022 | 72.48 | 73.73 | 71.89 | 72.76 | 4,356,789 | +0.47(+0.65%) |
Sep 27, 2022 | 73.91 | 74.12 | 71.40 | 72.29 | 6,023,690 | -0.74(-1.02%) |
Sep 26, 2022 | 75.29 | 75.72 | 72.98 | 73.03 | 7,651,684 | -2.54(-3.36%) |
Sep 23, 2022 | 74.78 | 77.15 | 74.74 | 75.58 | 8,995,602 | -0.21(-0.27%) |
Sep 22, 2022 | 75.49 | 76.15 | 74.14 | 75.78 | 6,230,488 | +0.06(+0.07%) |
Sep 21, 2022 | 77.98 | 78.94 | 75.72 | 75.73 | 5,173,121 | -1.20(-1.57%) |
Sep 20, 2022 | 76.68 | 77.24 | 75.79 | 76.93 | 6,891,768 | -0.62(-0.80%) |
Sep 19, 2022 | 78.54 | 78.73 | 76.80 | 77.55 | 7,549,337 | -1.76(-2.22%) |
Sep 16, 2022 | 79.46 | 79.58 | 78.11 | 79.31 | 11,892,754 | -1.35(-1.67%) |
Sep 15, 2022 | 81.18 | 82.89 | 80.30 | 80.66 | 7,670,550 | -0.85(-1.04%) |
Sep 14, 2022 | 83.21 | 83.55 | 80.95 | 81.51 | 6,662,135 | -2.09(-2.50%) |
Sep 13, 2022 | 84.91 | 86.18 | 83.39 | 83.59 | 3,400,046 | -3.52(-4.04%) |
Sep 12, 2022 | 86.19 | 87.91 | 86.13 | 87.11 | 4,003,872 | +1.47(+1.72%) |
Sep 09, 2022 | 84.29 | 86.02 | 83.55 | 85.64 | 4,428,394 | +1.58(+1.88%) |
Sep 08, 2022 | 83.73 | 84.95 | 82.99 | 84.06 | 6,049,738 | -1.04(-1.22%) |
Sep 07, 2022 | 83.69 | 85.41 | 82.88 | 85.10 | 4,495,377 | +1.40(+1.68%) |
Sep 06, 2022 | 84.53 | 84.89 | 83.11 | 83.70 | 3,917,457 | -0.53(-0.63%) |
Sep 02, 2022 | 85.72 | 86.00 | 83.83 | 84.23 | 2,679,546 | -0.62(-0.73%) |
Sep 01, 2022 | 85.36 | 85.63 | 83.76 | 84.85 | 3,674,486 | -0.69(-0.81%) |
Aug 31, 2022 | 87.80 | 87.80 | 85.49 | 85.54 | 4,362,581 | -1.35(-1.55%) |
Aug 30, 2022 | 87.78 | 88.40 | 86.53 | 86.89 | 3,181,849 | -0.25(-0.29%) |
Aug 29, 2022 | 86.50 | 87.87 | 86.12 | 87.14 | 3,693,134 | -0.01(-0.01%) |
Aug 26, 2022 | 90.24 | 90.44 | 87.11 | 87.15 | 2,910,956 | -2.88(-3.20%) |
Aug 25, 2022 | 88.93 | 90.50 | 88.17 | 90.03 | 4,938,175 | +1.07(+1.20%) |
Aug 24, 2022 | 89.37 | 89.79 | 88.17 | 88.97 | 4,236,051 | -0.50(-0.55%) |
Aug 23, 2022 | 90.65 | 91.50 | 89.42 | 89.46 | 3,333,119 | -1.79(-1.96%) |
Aug 22, 2022 | 92.63 | 92.95 | 91.09 | 91.25 | 3,564,071 | -2.46(-2.63%) |
Aug 19, 2022 | 93.31 | 94.20 | 93.00 | 93.71 | 3,337,429 | -0.19(-0.20%) |
Aug 18, 2022 | 94.91 | 95.09 | 93.34 | 93.90 | 5,333,241 | -1.22(-1.28%) |
Aug 17, 2022 | 95.63 | 95.86 | 94.72 | 95.12 | 3,076,642 | -1.79(-1.85%) |
Aug 16, 2022 | 95.44 | 97.01 | 95.41 | 96.91 | 3,216,825 | +0.67(+0.70%) |
Aug 15, 2022 | 94.88 | 96.61 | 94.88 | 96.23 | 3,499,364 | +0.63(+0.66%) |
Aug 12, 2022 | 94.78 | 96.02 | 94.40 | 95.60 | 2,664,612 | +1.51(+1.60%) |
Aug 11, 2022 | 94.39 | 95.50 | 93.85 | 94.10 | 5,015,481 | +0.59(+0.63%) |
Aug 10, 2022 | 93.78 | 94.65 | 92.85 | 93.51 | 4,487,014 | +1.75(+1.91%) |
Aug 09, 2022 | 91.82 | 94.21 | 91.74 | 91.76 | 4,546,152 | -0.07(-0.07%) |
Aug 08, 2022 | 92.39 | 93.25 | 91.61 | 91.82 | 3,072,591 | +0.66(+0.73%) |
Aug 05, 2022 | 89.29 | 92.09 | 89.07 | 91.16 | 3,659,481 | +0.75(+0.83%) |
Aug 04, 2022 | 94.23 | 94.23 | 89.41 | 90.41 | 9,254,298 | -7.08(-7.26%) |
Aug 03, 2022 | 96.43 | 98.45 | 96.23 | 97.49 | 3,175,148 | +1.82(+1.90%) |
Aug 02, 2022 | 95.73 | 96.10 | 95.01 | 95.67 | 2,115,344 | -1.03(-1.06%) |
Aug 01, 2022 | 94.53 | 97.59 | 93.80 | 96.70 | 3,388,199 | +1.06(+1.11%) |
Jul 29, 2022 | 94.74 | 96.40 | 94.30 | 95.64 | 3,403,293 | +1.15(+1.22%) |
Jul 28, 2022 | 92.95 | 94.56 | 91.80 | 94.49 | 2,735,983 | +2.34(+2.54%) |
Jul 27, 2022 | 91.25 | 92.73 | 90.83 | 92.15 | 3,988,415 | +1.25(+1.38%) |
Jul 26, 2022 | 92.27 | 92.76 | 90.23 | 90.90 | 4,426,355 | -0.91(-0.99%) |
Jul 25, 2022 | 92.95 | 93.08 | 91.19 | 91.80 | 2,559,627 | -0.90(-0.97%) |
Jul 22, 2022 | 92.61 | 93.58 | 92.15 | 92.70 | 1,912,131 | +0.10(+0.11%) |
Jul 21, 2022 | 91.12 | 92.88 | 91.01 | 92.60 | 2,234,142 | +1.45(+1.59%) |
Jul 20, 2022 | 90.98 | 91.43 | 90.19 | 91.15 | 2,373,068 | +0.24(+0.27%) |
Jul 19, 2022 | 89.39 | 91.69 | 89.20 | 90.90 | 2,227,890 | +2.75(+3.12%) |
Jul 18, 2022 | 89.92 | 90.19 | 88.07 | 88.15 | 1,790,268 | -0.99(-1.11%) |
Jul 15, 2022 | 88.15 | 89.41 | 87.55 | 89.14 | 3,562,995 | +2.86(+3.31%) |
Jul 14, 2022 | 85.19 | 86.49 | 84.57 | 86.29 | 3,651,146 | -1.32(-1.51%) |
Jul 13, 2022 | 86.31 | 87.94 | 85.87 | 87.61 | 2,378,208 | -0.38(-0.44%) |
Jul 12, 2022 | 87.48 | 88.96 | 87.48 | 87.99 | 3,657,205 | +0.02(+0.02%) |
Jul 11, 2022 | 87.38 | 88.41 | 86.93 | 87.97 | 2,788,266 | -0.38(-0.43%) |
Jul 08, 2022 | 87.45 | 89.24 | 87.21 | 88.36 | 2,314,368 | +0.49(+0.55%) |
Jul 07, 2022 | 89.08 | 89.08 | 86.73 | 87.87 | 3,570,650 | -0.90(-1.01%) |
Jul 06, 2022 | 89.20 | 89.77 | 87.96 | 88.77 | 3,258,756 | -0.17(-0.19%) |
Jul 05, 2022 | 86.17 | 89.00 | 85.53 | 88.94 | 3,727,286 | +1.33(+1.52%) |
Jul 01, 2022 | 85.45 | 87.67 | 85.29 | 87.61 | 3,164,438 | +1.79(+2.08%) |
Jun 30, 2022 | 86.73 | 87.11 | 84.23 | 85.82 | 3,940,768 | -2.71(-3.07%) |
Jun 29, 2022 | 88.26 | 88.74 | 87.22 | 88.54 | 3,016,748 | +0.28(+0.32%) |
Jun 28, 2022 | 91.25 | 92.81 | 88.00 | 88.26 | 2,916,596 | -2.31(-2.55%) |
Jun 27, 2022 | 92.22 | 92.22 | 89.77 | 90.57 | 2,805,814 | -1.77(-1.92%) |
Jun 24, 2022 | 88.30 | 92.60 | 88.03 | 92.34 | 4,173,474 | +5.34(+6.13%) |
Jun 23, 2022 | 86.80 | 87.59 | 85.57 | 87.00 | 3,840,778 | +0.81(+0.93%) |
Jun 22, 2022 | 85.57 | 87.28 | 84.73 | 86.20 | 2,800,591 | -0.84(-0.97%) |
Jun 21, 2022 | 87.58 | 88.29 | 85.93 | 87.04 | 3,689,811 | +1.06(+1.23%) |
Jun 17, 2022 | 84.73 | 86.79 | 84.66 | 85.98 | 7,300,169 | +1.07(+1.26%) |
Jun 16, 2022 | 87.07 | 87.47 | 84.49 | 84.91 | 5,170,102 | -4.47(-5.00%) |
Jun 15, 2022 | 90.18 | 90.48 | 87.86 | 89.38 | 4,737,788 | +0.21(+0.23%) |
Jun 14, 2022 | 88.94 | 91.07 | 88.93 | 89.17 | 4,753,783 | +0.27(+0.31%) |
Jun 13, 2022 | 90.29 | 90.70 | 88.31 | 88.90 | 4,657,113 | -2.66(-2.90%) |
Jun 10, 2022 | 91.74 | 92.66 | 90.15 | 91.56 | 3,123,311 | -1.82(-1.95%) |
Jun 09, 2022 | 95.89 | 96.02 | 93.36 | 93.38 | 2,295,317 | -3.32(-3.44%) |
Jun 08, 2022 | 97.26 | 98.08 | 96.21 | 96.70 | 2,183,873 | -0.75(-0.77%) |
Jun 07, 2022 | 96.90 | 98.53 | 96.28 | 97.45 | 3,458,779 | -0.68(-0.69%) |
Jun 06, 2022 | 97.86 | 99.39 | 97.58 | 98.14 | 2,549,312 | +1.38(+1.43%) |
Jun 03, 2022 | 98.18 | 98.18 | 96.41 | 96.76 | 3,055,813 | -2.21(-2.23%) |
Jun 02, 2022 | 96.60 | 98.97 | 94.72 | 98.96 | 3,290,671 | +2.77(+2.88%) |
Jun 01, 2022 | 98.54 | 98.63 | 95.88 | 96.20 | 3,279,644 | -1.19(-1.22%) |
May 31, 2022 | 97.73 | 97.86 | 96.48 | 97.39 | 6,566,787 | -0.62(-0.63%) |
May 27, 2022 | 97.26 | 98.34 | 96.92 | 98.00 | 3,328,973 | +0.89(+0.92%) |
May 26, 2022 | 95.96 | 98.37 | 95.40 | 97.11 | 3,162,599 | +2.62(+2.77%) |
May 25, 2022 | 93.07 | 94.78 | 92.83 | 94.49 | 3,310,180 | +0.82(+0.88%) |
May 24, 2022 | 93.70 | 94.21 | 91.41 | 93.67 | 3,482,642 | -1.12(-1.18%) |
May 23, 2022 | 93.47 | 95.39 | 92.82 | 94.79 | 2,793,749 | +1.89(+2.04%) |
May 20, 2022 | 91.85 | 93.04 | 90.35 | 92.90 | 3,428,339 | +2.34(+2.58%) |
May 19, 2022 | 89.32 | 92.20 | 88.96 | 90.56 | 2,195,815 | +0.41(+0.45%) |
May 18, 2022 | 90.65 | 92.05 | 89.86 | 90.15 | 3,264,836 | -1.46(-1.60%) |
May 17, 2022 | 91.53 | 92.12 | 89.67 | 91.61 | 3,701,214 | +1.86(+2.08%) |
May 16, 2022 | 88.96 | 90.22 | 88.65 | 89.75 | 2,391,135 | -0.19(-0.21%) |
May 13, 2022 | 88.85 | 90.66 | 88.50 | 89.93 | 2,544,805 | +2.38(+2.71%) |
May 12, 2022 | 86.42 | 87.96 | 85.44 | 87.56 | 3,761,925 | +0.47(+0.54%) |
May 11, 2022 | 87.56 | 90.40 | 86.73 | 87.09 | 4,358,405 | -1.20(-1.36%) |
May 10, 2022 | 89.46 | 90.21 | 86.83 | 88.29 | 2,910,940 | +0.19(+0.21%) |
May 09, 2022 | 90.30 | 90.79 | 87.54 | 88.11 | 5,377,376 | -3.48(-3.80%) |
May 06, 2022 | 93.47 | 93.47 | 90.71 | 91.58 | 4,903,115 | -2.17(-2.32%) |
May 05, 2022 | 95.20 | 96.22 | 92.16 | 93.75 | 5,310,418 | -3.45(-3.55%) |
May 04, 2022 | 93.54 | 97.58 | 92.49 | 97.20 | 4,500,408 | +4.35(+4.69%) |
May 03, 2022 | 94.36 | 95.87 | 90.33 | 92.85 | 4,975,664 | +1.99(+2.18%) |
May 02, 2022 | 91.99 | 92.56 | 88.70 | 90.87 | 5,060,328 | -1.54(-1.66%) |
Apr 29, 2022 | 95.25 | 96.08 | 92.02 | 92.40 | 3,809,945 | -4.32(-4.47%) |
Apr 28, 2022 | 93.80 | 97.50 | 93.20 | 96.73 | 4,644,713 | +4.61(+5.01%) |
Apr 27, 2022 | 89.00 | 92.90 | 88.80 | 92.11 | 4,957,563 | +3.33(+3.75%) |
Apr 26, 2022 | 91.44 | 91.55 | 88.76 | 88.79 | 4,679,945 | -3.68(-3.98%) |
Apr 25, 2022 | 93.21 | 93.42 | 90.33 | 92.47 | 5,404,024 | -0.70(-0.75%) |
Apr 22, 2022 | 95.20 | 96.04 | 93.00 | 93.17 | 4,227,002 | -2.82(-2.94%) |
Apr 21, 2022 | 97.77 | 97.98 | 95.58 | 95.99 | 3,699,556 | +0.00(+0.00%) |
Apr 20, 2022 | 97.52 | 98.12 | 95.67 | 95.99 | 3,147,381 | -1.76(-1.80%) |
Apr 19, 2022 | 95.61 | 98.06 | 95.52 | 97.75 | 3,102,441 | +2.25(+2.35%) |
Apr 18, 2022 | 95.17 | 96.85 | 94.58 | 95.51 | 2,521,247 | +0.03(+0.03%) |
Apr 14, 2022 | 94.93 | 96.49 | 94.66 | 95.48 | 3,311,116 | +0.89(+0.94%) |
Apr 13, 2022 | 94.49 | 95.59 | 94.07 | 94.59 | 3,262,105 | -0.41(-0.43%) |
Apr 12, 2022 | 95.07 | 95.83 | 94.25 | 95.00 | 4,687,884 | +0.02(+0.02%) |
Apr 11, 2022 | 94.39 | 95.89 | 94.35 | 94.99 | 2,584,262 | -0.10(-0.11%) |
Apr 08, 2022 | 94.08 | 96.23 | 93.75 | 95.09 | 3,654,609 | +0.47(+0.49%) |
Apr 07, 2022 | 94.07 | 95.69 | 92.82 | 94.62 | 3,690,568 | -0.03(-0.03%) |
Apr 06, 2022 | 95.54 | 95.93 | 94.43 | 94.65 | 3,822,745 | -1.86(-1.93%) |
Apr 05, 2022 | 95.94 | 97.78 | 95.40 | 96.51 | 4,150,329 | +0.28(+0.29%) |
Apr 04, 2022 | 96.29 | 97.24 | 95.92 | 96.23 | 3,802,758 | -0.10(-0.11%) |
Apr 01, 2022 | 93.81 | 96.58 | 93.63 | 96.34 | 3,991,102 | +2.75(+2.94%) |
Mar 31, 2022 | 94.15 | 95.05 | 93.40 | 93.59 | 4,435,079 | -0.56(-0.59%) |
Mar 30, 2022 | 94.16 | 95.27 | 93.42 | 94.15 | 4,201,114 | -0.90(-0.95%) |
Mar 29, 2022 | 91.49 | 95.97 | 91.49 | 95.05 | 6,661,323 | +4.04(+4.44%) |
Mar 28, 2022 | 90.39 | 91.10 | 89.98 | 91.01 | 3,888,539 | +0.19(+0.21%) |
Mar 25, 2022 | 89.97 | 91.16 | 89.37 | 90.82 | 3,075,012 | +0.97(+1.08%) |
Mar 24, 2022 | 89.37 | 90.23 | 88.78 | 89.85 | 2,490,364 | +0.91(+1.03%) |
Mar 23, 2022 | 89.00 | 90.10 | 88.45 | 88.94 | 2,281,098 | -1.40(-1.55%) |
Mar 22, 2022 | 89.21 | 91.72 | 89.21 | 90.33 | 2,490,269 | +1.83(+2.06%) |
Mar 21, 2022 | 88.42 | 89.51 | 87.41 | 88.51 | 3,582,088 | -0.79(-0.89%) |
Mar 18, 2022 | 88.29 | 89.65 | 87.94 | 89.30 | 5,297,431 | +0.58(+0.65%) |
Mar 17, 2022 | 88.06 | 88.82 | 87.48 | 88.72 | 3,188,076 | -0.17(-0.19%) |
Mar 16, 2022 | 87.30 | 89.04 | 86.67 | 88.89 | 4,481,535 | +2.59(+3.00%) |
Mar 15, 2022 | 83.38 | 86.39 | 83.38 | 86.30 | 5,832,368 | +3.30(+3.97%) |
Mar 14, 2022 | 84.03 | 85.40 | 82.83 | 83.00 | 2,972,549 | -0.26(-0.31%) |
Mar 11, 2022 | 85.24 | 85.44 | 83.18 | 83.26 | 2,503,824 | -1.00(-1.18%) |
Mar 10, 2022 | 83.35 | 82.69 | 84.26 | 4,259,303 | -1.03(-1.20%) | |
Mar 09, 2022 | 81.78 | 85.51 | 81.78 | 85.28 | 5,443,144 | +5.31(+6.64%) |
Mar 08, 2022 | 79.86 | 82.03 | 78.81 | 79.97 | 4,982,830 | -0.80(-0.99%) |
Mar 07, 2022 | 83.68 | 84.12 | 80.71 | 80.77 | 3,495,549 | -3.12(-3.71%) |
Mar 04, 2022 | 85.03 | 85.90 | 82.75 | 83.88 | 3,579,817 | -2.04(-2.37%) |
Mar 03, 2022 | 89.12 | 89.12 | 85.64 | 85.92 | 4,112,242 | -2.39(-2.71%) |
Mar 02, 2022 | 86.92 | 89.18 | 86.15 | 88.32 | 4,856,188 | +1.46(+1.69%) |
Mar 01, 2022 | 88.03 | 89.15 | 86.52 | 86.85 | 6,656,993 | -1.45(-1.64%) |
Feb 28, 2022 | 88.66 | 89.54 | 87.18 | 88.30 | 6,170,653 | -1.59(-1.76%) |
Feb 25, 2022 | 88.58 | 90.56 | 88.61 | 89.88 | 3,046,838 | +1.08(+1.21%) |
Feb 24, 2022 | 84.76 | 88.94 | 83.89 | 88.81 | 8,376,532 | +3.27(+3.83%) |
Feb 23, 2022 | 88.45 | 88.88 | 85.39 | 85.53 | 5,985,986 | -2.93(-3.31%) |
Feb 22, 2022 | 87.72 | 89.29 | 87.57 | 88.46 | 4,016,059 | -0.21(-0.24%) |
Feb 18, 2022 | 88.68 | 0 | -1.79(-1.98%) | |||
Feb 17, 2022 | 92.30 | 93.83 | 90.27 | 90.47 | 4,572,136 | -2.65(-2.85%) |
Feb 16, 2022 | 95.15 | 96.97 | 91.76 | 93.12 | 7,467,755 | -2.24(-2.35%) |
Feb 15, 2022 | 96.11 | 100.03 | 93.50 | 95.36 | 10,382,887 | -8.02(-7.76%) |
Feb 14, 2022 | 103.93 | 104.53 | 102.61 | 103.38 | 4,453,220 | -0.39(-0.38%) |
Feb 11, 2022 | 105.52 | 106.82 | 103.11 | 103.77 | 3,311,982 | -1.64(-1.56%) |
Feb 10, 2022 | 105.20 | 107.80 | 104.59 | 105.41 | 3,019,362 | -1.20(-1.13%) |
Feb 09, 2022 | 105.32 | 106.76 | 103.73 | 106.62 | 3,038,518 | +3.27(+3.17%) |
Feb 08, 2022 | 104.77 | 105.04 | 102.02 | 103.34 | 4,130,933 | -2.45(-2.31%) |
Feb 07, 2022 | 105.98 | 107.29 | 104.41 | 105.79 | 2,742,517 | +0.32(+0.30%) |
Feb 04, 2022 | 106.24 | 106.67 | 103.44 | 105.48 | 6,330,695 | -1.55(-1.45%) |
Feb 03, 2022 | 110.22 | 106.50 | 107.03 | 4,731,723 | -4.34(-3.90%) | |
Feb 02, 2022 | 112.14 | 112.80 | 110.34 | 111.36 | 4,697,302 | -1.48(-1.32%) |