Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.97 | 110.59 | 107.37 | 108.74 | 15,822,978 | -0.99(-0.90%) |
Jan 30, 2023 | 110.21 | 111.65 | 108.32 | 109.72 | 22,179,262 | -7.09(-6.07%) |
Jan 27, 2023 | 118.10 | 118.12 | 115.26 | 116.81 | 18,269,802 | -2.16(-1.82%) |
Jan 26, 2023 | 119.39 | 119.69 | 117.19 | 118.97 | 10,169,162 | +0.32(+0.27%) |
Jan 25, 2023 | 116.94 | 118.72 | 115.94 | 118.66 | 9,796,324 | +0.80(+0.68%) |
Jan 24, 2023 | 113.47 | 118.41 | 113.47 | 117.86 | 7,894,341 | -0.09(-0.08%) |
Jan 23, 2023 | 118.41 | 118.70 | 116.57 | 117.94 | 13,753,073 | -0.33(-0.27%) |
Jan 20, 2023 | 116.73 | 118.47 | 116.24 | 118.27 | 18,589,350 | +3.24(+2.81%) |
Jan 19, 2023 | 112.51 | 115.45 | 112.46 | 115.03 | 18,670,744 | +3.32(+2.97%) |
Jan 18, 2023 | 115.20 | 115.20 | 111.54 | 111.72 | 15,519,136 | -1.94(-1.71%) |
Jan 17, 2023 | 113.99 | 115.46 | 112.82 | 113.66 | 17,140,664 | -1.80(-1.56%) |
Jan 13, 2023 | 113.00 | 116.42 | 112.58 | 115.46 | 25,959,512 | +3.81(+3.41%) |
Jan 12, 2023 | 112.15 | 112.28 | 109.97 | 111.65 | 16,792,060 | -1.84(-1.63%) |
Jan 11, 2023 | 113.08 | 113.68 | 110.82 | 113.49 | 23,084,540 | +0.14(+0.12%) |
Jan 10, 2023 | 111.47 | 113.95 | 109.73 | 113.36 | 33,897,980 | +4.00(+3.65%) |
Jan 09, 2023 | 110.50 | 111.61 | 106.69 | 109.36 | 42,641,084 | +3.39(+3.19%) |
Jan 06, 2023 | 102.73 | 106.57 | 101.10 | 105.97 | 21,355,730 | +2.78(+2.70%) |
Jan 05, 2023 | 100.06 | 104.30 | 99.31 | 103.19 | 30,904,524 | +0.65(+0.63%) |
Jan 04, 2023 | 97.54 | 103.13 | 95.68 | 102.54 | 54,014,760 | +11.78(+12.98%) |
Jan 03, 2023 | 89.90 | 93.20 | 89.55 | 90.76 | 28,249,414 | +3.84(+4.42%) |
Dec 30, 2022 | 86.29 | 88.22 | 86.25 | 86.92 | 12,087,378 | -1.03(-1.17%) |
Dec 29, 2022 | 86.47 | 88.33 | 85.91 | 87.95 | 12,687,433 | +1.90(+2.21%) |
Dec 28, 2022 | 87.80 | 88.95 | 85.32 | 86.04 | 16,465,430 | -2.62(-2.96%) |
Dec 27, 2022 | 85.40 | 89.49 | 85.07 | 88.67 | 23,243,592 | +4.15(+4.92%) |
Dec 23, 2022 | 86.68 | 87.47 | 84.39 | 84.51 | 18,190,664 | -2.29(-2.64%) |
Dec 22, 2022 | 87.90 | 88.50 | 85.52 | 86.80 | 16,167,504 | +0.16(+0.18%) |
Dec 21, 2022 | 84.87 | 87.21 | 84.33 | 86.65 | 18,425,410 | +1.87(+2.20%) |
Dec 20, 2022 | 83.91 | 86.04 | 83.91 | 84.78 | 15,493,102 | -1.22(-1.42%) |
Dec 19, 2022 | 88.56 | 88.59 | 85.35 | 86.00 | 21,027,184 | +0.37(+0.43%) |
Dec 16, 2022 | 87.62 | 89.37 | 85.46 | 85.64 | 25,423,470 | +0.57(+0.67%) |
Dec 15, 2022 | 91.86 | 92.83 | 84.91 | 85.07 | 30,794,450 | -4.64(-5.17%) |
Dec 14, 2022 | 89.85 | 90.05 | 88.31 | 89.70 | 15,767,796 | -0.49(-0.55%) |
Dec 13, 2022 | 92.21 | 93.72 | 89.10 | 90.20 | 21,418,956 | +1.97(+2.24%) |
Dec 12, 2022 | 88.89 | 89.68 | 86.59 | 88.22 | 15,372,302 | -1.90(-2.11%) |
Dec 09, 2022 | 92.03 | 92.51 | 90.02 | 90.13 | 15,659,861 | -2.79(-3.01%) |
Dec 08, 2022 | 90.75 | 93.08 | 89.87 | 92.92 | 29,596,514 | +5.76(+6.61%) |
Dec 07, 2022 | 85.91 | 88.08 | 85.47 | 87.16 | 19,743,188 | -3.08(-3.41%) |
Dec 06, 2022 | 90.66 | 91.34 | 88.02 | 90.24 | 26,987,218 | +0.92(+1.03%) |
Dec 05, 2022 | 91.67 | 91.67 | 88.44 | 89.32 | 31,296,912 | +0.45(+0.51%) |
Dec 02, 2022 | 84.91 | 90.63 | 84.91 | 88.87 | 35,513,780 | +4.07(+4.79%) |
Dec 01, 2022 | 83.23 | 86.44 | 83.14 | 84.80 | 20,453,866 | -1.60(-1.85%) |
Nov 30, 2022 | 81.64 | 88.44 | 81.16 | 86.40 | 60,860,124 | +7.60(+9.64%) |
Nov 29, 2022 | 79.18 | 79.82 | 78.40 | 78.80 | 24,477,052 | +3.93(+5.25%) |
Nov 28, 2022 | 73.75 | 76.39 | 73.69 | 74.87 | 19,364,326 | +0.38(+0.50%) |
Nov 25, 2022 | 74.50 | 75.04 | 73.93 | 74.50 | 13,212,163 | -2.96(-3.82%) |
Nov 23, 2022 | 77.15 | 77.80 | 75.83 | 77.46 | 19,288,636 | +2.48(+3.30%) |
Nov 22, 2022 | 74.44 | 75.78 | 73.59 | 74.98 | 20,942,922 | -0.93(-1.22%) |
Nov 21, 2022 | 77.65 | 78.01 | 75.46 | 75.91 | 19,309,480 | -3.50(-4.41%) |
Nov 18, 2022 | 81.06 | 81.43 | 78.80 | 79.41 | 29,925,352 | -3.73(-4.49%) |
Nov 17, 2022 | 74.99 | 84.54 | 74.76 | 83.14 | 62,806,512 | +6.02(+7.80%) |
Nov 16, 2022 | 79.25 | 79.38 | 76.38 | 77.12 | 26,890,468 | -1.12(-1.44%) |
Nov 15, 2022 | 77.88 | 79.30 | 76.78 | 78.25 | 53,686,072 | +7.86(+11.17%) |
Nov 14, 2022 | 72.19 | 73.02 | 70.37 | 70.38 | 30,670,646 | +0.55(+0.79%) |
Nov 11, 2022 | 71.36 | 71.74 | 68.39 | 69.83 | 39,243,904 | +0.99(+1.43%) |
Nov 10, 2022 | 67.13 | 69.06 | 67.10 | 68.84 | 29,083,122 | +4.86(+7.60%) |
Nov 09, 2022 | 65.55 | 65.89 | 63.94 | 63.98 | 22,365,638 | -3.25(-4.83%) |
Nov 08, 2022 | 66.72 | 68.01 | 65.39 | 67.23 | 24,167,722 | -1.56(-2.27%) |
Nov 07, 2022 | 70.35 | 70.93 | 67.76 | 68.79 | 26,402,048 | -0.10(-0.14%) |
Nov 04, 2022 | 70.23 | 70.69 | 66.56 | 68.88 | 52,027,916 | +4.54(+7.05%) |
Nov 03, 2022 | 62.58 | 65.99 | 62.56 | 64.34 | 23,664,072 | +0.50(+0.79%) |
Nov 02, 2022 | 65.60 | 63.48 | 63.84 | 28,660,912 | -1.14(-1.76%) | |
Nov 01, 2022 | 67.11 | 67.54 | 64.77 | 64.99 | 27,584,378 | +2.25(+3.59%) |
Oct 31, 2022 | 62.65 | 63.99 | 62.38 | 62.74 | 20,908,028 | -0.16(-0.25%) |
Oct 28, 2022 | 62.36 | 63.30 | 61.00 | 62.89 | 29,023,140 | -2.07(-3.19%) |
Oct 27, 2022 | 64.57 | 66.98 | 64.55 | 64.97 | 26,162,270 | -2.63(-3.90%) |
Oct 26, 2022 | 62.52 | 68.87 | 62.09 | 67.60 | 53,774,304 | +5.22(+8.37%) |
Oct 25, 2022 | 64.22 | 65.30 | 60.45 | 62.38 | 70,184,792 | +0.07(+0.11%) |
Oct 24, 2022 | 62.55 | 63.25 | 57.24 | 62.31 | 102,349,504 | -8.91(-12.51%) |
Oct 21, 2022 | 70.26 | 71.82 | 68.54 | 71.22 | 19,789,350 | +0.16(+0.22%) |
Oct 20, 2022 | 70.65 | 73.95 | 70.60 | 71.06 | 19,421,902 | +0.74(+1.05%) |
Oct 19, 2022 | 72.31 | 73.34 | 69.58 | 70.32 | 23,375,752 | -5.00(-6.64%) |
Oct 18, 2022 | 76.98 | 77.60 | 74.06 | 75.33 | 15,156,943 | -0.42(-0.56%) |
Oct 17, 2022 | 74.15 | 76.84 | 74.11 | 75.75 | 14,667,862 | +3.70(+5.14%) |
Oct 14, 2022 | 75.04 | 75.13 | 71.81 | 72.05 | 13,881,745 | -1.96(-2.65%) |
Oct 13, 2022 | 71.28 | 74.77 | 70.45 | 74.02 | 17,784,252 | -0.71(-0.95%) |
Oct 12, 2022 | 73.91 | 75.66 | 73.05 | 74.73 | 13,418,620 | +0.36(+0.48%) |
Oct 11, 2022 | 76.35 | 76.81 | 73.16 | 74.37 | 18,620,768 | -3.82(-4.88%) |
Oct 10, 2022 | 78.71 | 78.73 | 76.67 | 78.19 | 14,251,385 | -1.97(-2.46%) |
Oct 07, 2022 | 81.26 | 82.60 | 79.68 | 80.16 | 11,788,854 | -3.04(-3.65%) |
Oct 06, 2022 | 82.95 | 84.12 | 82.41 | 83.20 | 11,735,911 | -0.07(-0.08%) |
Oct 05, 2022 | 82.98 | 85.15 | 82.15 | 83.27 | 13,362,528 | +0.28(+0.33%) |
Oct 04, 2022 | 81.90 | 83.90 | 81.25 | 82.99 | 18,488,312 | +3.61(+4.55%) |
Oct 03, 2022 | 78.70 | 79.85 | 77.01 | 79.38 | 13,415,290 | +0.45(+0.58%) |
Sep 30, 2022 | 77.70 | 80.70 | 77.61 | 78.93 | 17,350,544 | +0.92(+1.18%) |
Sep 29, 2022 | 77.01 | 78.14 | 75.72 | 78.01 | 18,145,180 | -1.90(-2.38%) |
Sep 28, 2022 | 75.48 | 80.40 | 75.27 | 79.92 | 20,990,336 | +3.08(+4.01%) |
Sep 27, 2022 | 78.38 | 79.34 | 76.08 | 76.84 | 17,177,954 | -1.03(-1.32%) |
Sep 26, 2022 | 78.88 | 79.91 | 77.73 | 77.86 | 18,124,926 | +0.11(+0.14%) |
Sep 23, 2022 | 78.21 | 78.71 | 76.57 | 77.75 | 20,767,614 | -1.88(-2.37%) |
Sep 22, 2022 | 81.53 | 82.18 | 79.11 | 79.64 | 19,402,594 | -0.88(-1.09%) |
Sep 21, 2022 | 83.99 | 84.03 | 80.42 | 80.52 | 24,372,856 | -4.14(-4.90%) |
Sep 20, 2022 | 86.78 | 87.55 | 83.88 | 84.66 | 19,381,592 | -1.84(-2.12%) |
Sep 19, 2022 | 83.97 | 86.60 | 83.87 | 86.50 | 12,984,825 | +1.21(+1.42%) |
Sep 16, 2022 | 86.54 | 87.08 | 84.29 | 85.28 | 19,600,352 | -2.37(-2.70%) |
Sep 15, 2022 | 87.45 | 89.89 | 87.03 | 87.65 | 12,515,353 | -0.09(-0.10%) |
Sep 14, 2022 | 88.27 | 88.59 | 87.00 | 87.74 | 10,983,704 | -0.54(-0.61%) |
Sep 13, 2022 | 89.56 | 90.96 | 88.05 | 88.28 | 21,423,744 | -5.15(-5.51%) |
Sep 12, 2022 | 91.19 | 93.58 | 90.59 | 93.43 | 15,800,149 | +2.52(+2.77%) |
Sep 09, 2022 | 89.84 | 91.67 | 89.52 | 90.92 | 10,903,841 | +2.59(+2.93%) |
Sep 08, 2022 | 87.39 | 88.98 | 87.11 | 88.33 | 13,460,826 | -1.07(-1.19%) |
Sep 07, 2022 | 87.35 | 89.65 | 86.59 | 89.40 | 13,015,953 | +2.12(+2.43%) |
Sep 06, 2022 | 88.14 | 88.28 | 86.64 | 87.28 | 15,762,045 | -3.31(-3.65%) |
Sep 02, 2022 | 90.55 | 92.43 | 89.57 | 90.58 | 12,554,792 | -1.88(-2.04%) |
Sep 01, 2022 | 91.52 | 93.27 | 90.45 | 92.47 | 12,076,512 | -1.68(-1.78%) |
Aug 31, 2022 | 95.38 | 97.31 | 93.66 | 94.14 | 16,357,793 | +1.55(+1.67%) |
Aug 30, 2022 | 94.59 | 95.68 | 91.39 | 92.60 | 18,092,234 | -2.72(-2.86%) |
Aug 29, 2022 | 97.65 | 99.57 | 95.20 | 95.32 | 18,555,566 | -1.38(-1.43%) |
Aug 26, 2022 | 103.45 | 103.46 | 96.32 | 96.70 | 46,388,844 | -1.86(-1.89%) |
Aug 25, 2022 | 94.79 | 99.69 | 93.69 | 98.56 | 39,661,412 | +7.27(+7.97%) |
Aug 24, 2022 | 86.73 | 92.90 | 86.39 | 91.29 | 23,108,250 | +2.65(+2.99%) |
Aug 23, 2022 | 87.99 | 88.98 | 85.56 | 88.64 | 17,573,242 | -0.20(-0.22%) |
Aug 22, 2022 | 88.38 | 89.67 | 88.12 | 88.84 | 15,745,900 | +0.39(+0.45%) |
Aug 19, 2022 | 89.21 | 90.43 | 88.00 | 88.44 | 12,530,597 | -1.10(-1.22%) |
Aug 18, 2022 | 88.86 | 90.71 | 87.35 | 89.54 | 13,589,153 | +0.96(+1.08%) |
Aug 17, 2022 | 90.65 | 91.16 | 88.57 | 88.58 | 14,672,119 | -2.84(-3.11%) |
Aug 16, 2022 | 91.46 | 92.33 | 90.19 | 91.42 | 12,156,483 | -1.53(-1.65%) |
Aug 15, 2022 | 91.96 | 93.37 | 91.15 | 92.95 | 14,610,231 | -0.56(-0.60%) |
Aug 12, 2022 | 90.30 | 93.54 | 90.22 | 93.51 | 18,086,398 | -0.10(-0.11%) |
Aug 11, 2022 | 93.24 | 96.41 | 92.39 | 93.61 | 17,745,724 | +2.41(+2.64%) |
Aug 10, 2022 | 89.96 | 91.72 | 87.39 | 91.20 | 18,075,132 | +1.22(+1.36%) |
Aug 09, 2022 | 89.98 | 91.88 | 89.40 | 89.98 | 16,955,530 | +0.35(+0.39%) |
Aug 08, 2022 | 90.26 | 91.52 | 89.14 | 89.64 | 16,391,979 | -1.70(-1.86%) |
Aug 05, 2022 | 91.84 | 92.92 | 89.53 | 91.33 | 27,765,254 | -4.81(-5.00%) |
Aug 04, 2022 | 99.73 | 101.63 | 93.80 | 96.14 | 43,059,276 | +1.69(+1.79%) |
Aug 03, 2022 | 90.78 | 95.02 | 89.71 | 94.45 | 24,174,338 | +3.06(+3.35%) |
Aug 02, 2022 | 87.03 | 93.61 | 87.03 | 91.39 | 34,870,748 | +2.25(+2.52%) |
Aug 01, 2022 | 88.01 | 89.34 | 86.83 | 89.14 | 36,515,480 | +0.96(+1.09%) |
Jul 29, 2022 | 92.97 | 92.97 | 87.93 | 88.18 | 60,006,752 | -11.03(-11.12%) |
Jul 28, 2022 | 100.57 | 101.32 | 94.35 | 99.22 | 34,321,808 | -2.20(-2.17%) |
Jul 27, 2022 | 100.84 | 101.60 | 98.48 | 101.42 | 19,606,332 | +1.32(+1.32%) |
Jul 26, 2022 | 102.93 | 103.85 | 99.47 | 100.09 | 28,339,740 | +0.37(+0.38%) |
Jul 25, 2022 | 99.17 | 99.93 | 97.43 | 99.72 | 16,814,436 | +0.44(+0.45%) |
Jul 22, 2022 | 102.93 | 103.31 | 98.36 | 99.28 | 19,072,850 | -4.46(-4.30%) |
Jul 21, 2022 | 102.68 | 105.20 | 102.31 | 103.74 | 18,400,732 | +1.16(+1.13%) |
Jul 20, 2022 | 104.83 | 105.74 | 101.49 | 102.58 | 22,170,872 | -0.78(-0.75%) |
Jul 19, 2022 | 102.59 | 103.43 | 100.18 | 103.36 | 20,080,352 | +1.59(+1.56%) |
Jul 18, 2022 | 104.48 | 105.54 | 101.58 | 101.77 | 20,770,508 | +0.69(+0.68%) |
Jul 15, 2022 | 102.12 | 102.27 | 96.54 | 101.08 | 34,024,164 | -1.30(-1.27%) |
Jul 14, 2022 | 106.37 | 107.10 | 99.37 | 102.38 | 35,770,320 | -5.27(-4.89%) |
Jul 13, 2022 | 105.42 | 109.17 | 105.33 | 107.65 | 17,075,824 | -0.11(-0.10%) |
Jul 12, 2022 | 109.39 | 109.53 | 105.64 | 107.76 | 22,612,614 | -0.36(-0.33%) |
Jul 11, 2022 | 113.93 | 114.05 | 107.88 | 108.12 | 31,683,716 | -11.18(-9.37%) |
Jul 08, 2022 | 120.64 | 124.17 | 119.10 | 119.30 | 27,587,416 | -1.47(-1.22%) |
Jul 07, 2022 | 119.03 | 123.34 | 119.03 | 120.77 | 24,519,402 | +3.23(+2.75%) |
Jul 06, 2022 | 117.35 | 118.41 | 113.98 | 117.54 | 20,479,404 | -1.00(-0.84%) |
Jul 05, 2022 | 112.99 | 118.93 | 110.65 | 118.54 | 21,285,032 | +4.08(+3.56%) |
Jul 01, 2022 | 112.12 | 115.08 | 111.42 | 114.46 | 16,903,628 | +2.29(+2.04%) |
Jun 30, 2022 | 112.26 | 113.08 | 109.90 | 112.17 | 14,005,344 | -2.32(-2.03%) |
Jun 29, 2022 | 114.27 | 115.54 | 112.20 | 114.49 | 13,967,620 | -0.72(-0.62%) |
Jun 28, 2022 | 117.40 | 119.33 | 114.97 | 115.21 | 18,929,940 | -1.94(-1.66%) |
Jun 27, 2022 | 118.38 | 119.77 | 116.32 | 117.16 | 22,003,310 | +1.09(+0.94%) |
Jun 24, 2022 | 113.77 | 116.52 | 112.78 | 116.06 | 27,393,300 | +5.44(+4.91%) |
Jun 23, 2022 | 108.50 | 111.59 | 106.65 | 110.62 | 33,685,364 | +6.87(+6.62%) |
Jun 22, 2022 | 102.85 | 105.68 | 101.71 | 103.75 | 24,575,980 | -1.22(-1.17%) |
Jun 21, 2022 | 104.56 | 105.64 | 102.49 | 104.98 | 34,434,996 | +4.09(+4.06%) |
Jun 17, 2022 | 111.05 | 111.25 | 99.98 | 100.88 | 74,255,408 | +0.78(+0.78%) |
Jun 16, 2022 | 101.43 | 103.52 | 99.18 | 100.10 | 22,639,268 | -6.49(-6.09%) |
Jun 15, 2022 | 105.39 | 107.19 | 103.00 | 106.60 | 24,326,998 | +2.76(+2.66%) |
Jun 14, 2022 | 100.64 | 104.67 | 99.49 | 103.83 | 28,919,766 | +6.62(+6.81%) |
Jun 13, 2022 | 102.24 | 103.14 | 96.29 | 97.21 | 36,866,744 | -11.17(-10.31%) |
Jun 10, 2022 | 112.15 | 113.30 | 106.80 | 108.38 | 50,568,532 | -0.06(-0.05%) |
Jun 09, 2022 | 113.47 | 116.65 | 107.99 | 108.44 | 73,625,936 | -9.59(-8.13%) |
Jun 08, 2022 | 106.82 | 119.45 | 106.38 | 118.03 | 93,506,728 | +15.10(+14.67%) |
Jun 07, 2022 | 98.66 | 103.07 | 98.10 | 102.94 | 36,430,796 | +5.24(+5.36%) |
Jun 06, 2022 | 98.32 | 101.06 | 96.62 | 97.70 | 37,767,960 | +5.72(+6.22%) |
Jun 03, 2022 | 93.89 | 94.73 | 91.79 | 91.97 | 16,069,112 | -4.23(-4.40%) |
Jun 02, 2022 | 92.43 | 96.33 | 92.16 | 96.21 | 23,894,976 | +4.07(+4.41%) |
Jun 01, 2022 | 94.63 | 95.64 | 90.66 | 92.14 | 24,029,430 | -2.63(-2.78%) |
May 31, 2022 | 97.03 | 98.00 | 94.18 | 94.78 | 34,261,464 | +2.60(+2.83%) |
May 27, 2022 | 90.99 | 93.25 | 89.17 | 92.17 | 27,075,150 | -1.06(-1.13%) |
May 26, 2022 | 86.14 | 93.83 | 85.58 | 93.23 | 51,503,692 | +12.01(+14.79%) |
May 25, 2022 | 82.61 | 82.95 | 79.99 | 81.22 | 23,371,512 | -0.16(-0.19%) |
May 24, 2022 | 83.86 | 83.99 | 80.46 | 81.38 | 15,404,913 | -4.70(-5.46%) |
May 23, 2022 | 85.91 | 86.26 | 83.64 | 86.07 | 14,172,870 | +0.43(+0.51%) |
May 20, 2022 | 87.52 | 88.97 | 83.61 | 85.64 | 21,262,972 | -0.89(-1.03%) |
May 19, 2022 | 85.04 | 88.89 | 84.60 | 86.53 | 21,050,244 | +0.37(+0.44%) |
May 18, 2022 | 88.81 | 90.42 | 85.85 | 86.15 | 19,226,202 | -4.62(-5.09%) |
May 17, 2022 | 91.52 | 93.23 | 88.35 | 90.77 | 27,688,454 | +5.44(+6.37%) |
May 16, 2022 | 86.54 | 87.90 | 85.19 | 85.33 | 19,886,846 | -1.49(-1.72%) |
May 13, 2022 | 81.03 | 87.19 | 80.91 | 86.82 | 20,348,322 | +6.81(+8.51%) |
May 12, 2022 | 79.61 | 82.02 | 76.98 | 80.01 | 24,111,142 | -0.63(-0.78%) |
May 11, 2022 | 84.38 | 86.36 | 80.39 | 80.65 | 25,280,020 | -2.80(-3.36%) |
May 10, 2022 | 87.46 | 87.46 | 82.40 | 83.45 | 23,700,294 | -0.27(-0.32%) |
May 09, 2022 | 85.81 | 87.42 | 83.35 | 83.71 | 23,641,874 | -5.14(-5.79%) |
May 06, 2022 | 92.12 | 92.61 | 87.53 | 88.86 | 18,818,232 | -4.53(-4.85%) |
May 05, 2022 | 96.64 | 97.16 | 92.80 | 93.38 | 18,913,662 | -6.68(-6.68%) |
May 04, 2022 | 96.42 | 100.22 | 95.33 | 100.06 | 17,947,810 | +1.02(+1.03%) |
May 03, 2022 | 98.80 | 101.33 | 98.11 | 99.05 | 15,413,433 | -0.82(-0.82%) |
May 02, 2022 | 95.13 | 99.98 | 93.89 | 99.87 | 25,803,532 | +4.07(+4.24%) |
Apr 29, 2022 | 100.18 | 102.15 | 95.38 | 95.80 | 45,537,400 | +6.10(+6.80%) |
Apr 28, 2022 | 87.44 | 89.77 | 85.79 | 89.70 | 17,932,612 | +2.56(+2.93%) |
Apr 27, 2022 | 84.19 | 88.22 | 83.84 | 87.15 | 29,724,682 | +4.27(+5.16%) |
Apr 26, 2022 | 84.73 | 85.10 | 82.18 | 82.88 | 21,454,200 | -1.83(-2.16%) |
Apr 25, 2022 | 81.60 | 85.03 | 80.72 | 84.70 | 24,985,622 | -0.64(-0.75%) |
Apr 22, 2022 | 85.35 | 89.48 | 85.17 | 85.34 | 25,468,138 | +0.49(+0.58%) |
Apr 21, 2022 | 88.36 | 88.82 | 84.27 | 84.85 | 25,963,060 | -3.37(-3.83%) |
Apr 20, 2022 | 92.24 | 92.46 | 88.09 | 88.22 | 21,208,982 | -4.04(-4.37%) |
Apr 19, 2022 | 91.07 | 92.70 | 89.74 | 92.26 | 24,171,088 | -1.19(-1.28%) |
Apr 18, 2022 | 92.53 | 94.02 | 90.60 | 93.45 | 19,405,874 | -0.77(-0.82%) |
Apr 14, 2022 | 96.00 | 97.95 | 94.04 | 94.22 | 21,212,654 | -4.48(-4.54%) |
Apr 13, 2022 | 97.92 | 100.01 | 96.91 | 98.70 | 18,565,212 | +0.28(+0.28%) |
Apr 12, 2022 | 99.84 | 100.97 | 98.07 | 98.43 | 24,263,216 | -1.78(-1.77%) |
Apr 11, 2022 | 99.75 | 102.54 | 97.84 | 100.20 | 23,781,584 | -1.95(-1.91%) |
Apr 08, 2022 | 103.09 | 105.06 | 101.96 | 102.16 | 21,120,092 | -0.73(-0.71%) |
Apr 07, 2022 | 105.27 | 106.10 | 101.25 | 102.89 | 27,169,980 | -3.36(-3.17%) |
Apr 06, 2022 | 107.79 | 108.02 | 104.71 | 106.25 | 24,038,510 | -3.28(-2.99%) |
Apr 05, 2022 | 113.47 | 113.47 | 108.77 | 109.53 | 35,666,956 | -6.41(-5.53%) |
Apr 04, 2022 | 114.17 | 116.65 | 111.87 | 115.94 | 39,630,836 | +7.20(+6.62%) |
Apr 01, 2022 | 116.06 | 117.37 | 108.29 | 108.74 | 56,624,248 | +1.38(+1.29%) |
Mar 31, 2022 | 113.50 | 113.56 | 107.27 | 107.36 | 31,626,060 | -7.68(-6.67%) |
Mar 30, 2022 | 114.01 | 118.51 | 114.01 | 115.03 | 28,753,164 | -0.13(-0.11%) |
Mar 29, 2022 | 116.79 | 118.01 | 114.20 | 115.16 | 28,447,126 | +1.60(+1.41%) |
Mar 28, 2022 | 112.35 | 114.69 | 110.44 | 113.56 | 30,561,074 | +2.07(+1.86%) |
Mar 25, 2022 | 109.06 | 112.35 | 107.95 | 111.49 | 42,966,508 | -2.13(-1.88%) |
Mar 24, 2022 | 111.36 | 114.95 | 109.35 | 113.62 | 56,586,632 | -2.06(-1.78%) |
Mar 23, 2022 | 114.17 | 122.47 | 111.19 | 115.69 | 82,647,640 | +2.22(+1.96%) |
Mar 22, 2022 | 112.50 | 116.67 | 110.88 | 113.47 | 89,342,920 | +11.25(+11.01%) |
Mar 21, 2022 | 101.45 | 104.28 | 97.39 | 102.22 | 59,646,932 | -4.65(-4.35%) |
Mar 18, 2022 | 99.17 | 110.26 | 98.28 | 106.86 | 84,908,096 | +7.82(+7.90%) |
Mar 17, 2022 | 97.83 | 100.54 | 94.50 | 99.04 | 81,681,368 | -4.55(-4.39%) |
Mar 16, 2022 | 90.78 | 104.34 | 85.96 | 103.59 | 161,874,272 | +27.85(+36.76%) |
Mar 15, 2022 | 74.10 | 79.08 | 72.31 | 75.74 | 87,188,576 | -0.99(-1.29%) |
Mar 14, 2022 | 79.63 | 81.36 | 76.06 | 76.73 | 70,878,832 | -8.83(-10.32%) |
Mar 11, 2022 | 92.02 | 92.70 | 85.53 | 85.56 | 39,874,548 | -6.13(-6.68%) |
Mar 10, 2022 | 93.93 | 89.62 | 91.69 | 38,115,360 | -7.90(-7.94%) | |
Mar 09, 2022 | 98.93 | 99.63 | 97.02 | 99.59 | 21,107,048 | +3.38(+3.52%) |
Mar 08, 2022 | 98.00 | 99.57 | 94.30 | 96.21 | 23,549,674 | -1.14(-1.18%) |
Mar 07, 2022 | 98.24 | 101.99 | 97.29 | 97.35 | 20,924,656 | -1.91(-1.93%) |
Mar 04, 2022 | 98.96 | 103.00 | 98.01 | 99.27 | 24,922,284 | -1.43(-1.42%) |
Mar 03, 2022 | 104.62 | 105.22 | 99.73 | 100.70 | 21,965,454 | -3.33(-3.20%) |
Mar 02, 2022 | 105.97 | 105.97 | 101.87 | 104.02 | 21,223,662 | -1.65(-1.56%) |
Mar 01, 2022 | 104.45 | 109.77 | 104.45 | 105.67 | 21,482,568 | +1.88(+1.81%) |
Feb 28, 2022 | 104.56 | 106.06 | 102.27 | 103.80 | 23,341,450 | -2.71(-2.55%) |
Feb 25, 2022 | 106.46 | 107.00 | 103.34 | 106.51 | 21,716,496 | -0.98(-0.91%) |
Feb 24, 2022 | 98.74 | 107.50 | 98.69 | 107.48 | 35,728,168 | -0.78(-0.72%) |
Feb 23, 2022 | 113.57 | 113.87 | 108.15 | 108.27 | 24,736,774 | -3.17(-2.84%) |
Feb 22, 2022 | 112.49 | 113.33 | 110.57 | 111.43 | 22,007,006 | -5.98(-5.09%) |
Feb 18, 2022 | 117.41 | 0 | -5.37(-4.37%) | |||
Feb 17, 2022 | 123.34 | 127.68 | 122.41 | 122.78 | 16,097,844 | -1.11(-0.90%) |
Feb 16, 2022 | 123.94 | 125.89 | 122.86 | 123.89 | 18,226,580 | -0.67(-0.54%) |
Feb 15, 2022 | 122.13 | 125.12 | 121.74 | 124.57 | 14,805,840 | +4.26(+3.54%) |
Feb 14, 2022 | 118.96 | 120.76 | 117.79 | 120.30 | 13,324,041 | -0.33(-0.27%) |
Feb 11, 2022 | 123.67 | 125.04 | 120.32 | 120.63 | 14,082,857 | -1.71(-1.40%) |
Feb 10, 2022 | 122.46 | 126.64 | 121.76 | 122.33 | 16,282,218 | -2.49(-1.99%) |
Feb 09, 2022 | 121.46 | 125.12 | 120.32 | 124.82 | 18,477,112 | +4.54(+3.77%) |
Feb 08, 2022 | 116.59 | 120.62 | 115.25 | 120.28 | 22,606,216 | +6.99(+6.17%) |
Feb 07, 2022 | 114.56 | 118.56 | 112.09 | 113.30 | 28,950,472 | -7.30(-6.05%) |
Feb 04, 2022 | 119.66 | 122.30 | 118.07 | 120.60 | 13,775,453 | -1.23(-1.01%) |
Feb 03, 2022 | 119.94 | 123.61 | 121.83 | 16,846,358 | +0.58(+0.48%) | |
Feb 02, 2022 | 125.94 | 125.94 | 119.56 | 121.25 | 14,182,010 | -4.28(-3.41%) |