Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 52.83 | 53.59 | 52.30 | 53.55 | 1,417,178 | +0.97(+1.84%) |
Jan 30, 2023 | 52.73 | 54.35 | 52.57 | 52.58 | 2,865,046 | -1.07(-1.99%) |
Jan 27, 2023 | 52.25 | 54.12 | 51.93 | 53.65 | 1,747,764 | +1.38(+2.64%) |
Jan 26, 2023 | 50.94 | 52.32 | 50.71 | 52.27 | 2,810,252 | +2.11(+4.21%) |
Jan 25, 2023 | 49.00 | 50.19 | 48.39 | 50.16 | 1,174,287 | +0.59(+1.19%) |
Jan 24, 2023 | 52.10 | 53.00 | 49.12 | 49.57 | 2,926,264 | -3.02(-5.74%) |
Jan 23, 2023 | 49.33 | 52.67 | 49.01 | 52.59 | 3,373,042 | +3.14(+6.35%) |
Jan 20, 2023 | 49.34 | 49.64 | 48.36 | 49.45 | 2,004,886 | +0.16(+0.32%) |
Jan 19, 2023 | 47.75 | 49.81 | 46.77 | 49.29 | 3,611,674 | +1.11(+2.30%) |
Jan 18, 2023 | 48.39 | 49.26 | 48.12 | 48.18 | 2,225,860 | +0.22(+0.46%) |
Jan 17, 2023 | 48.78 | 48.95 | 47.54 | 47.96 | 2,268,795 | -1.12(-2.28%) |
Jan 13, 2023 | 48.82 | 49.30 | 48.22 | 49.08 | 2,013,480 | -0.27(-0.55%) |
Jan 12, 2023 | 49.39 | 49.98 | 48.59 | 49.35 | 1,789,403 | -0.11(-0.22%) |
Jan 11, 2023 | 49.03 | 50.44 | 48.48 | 49.46 | 3,257,976 | +1.36(+2.83%) |
Jan 10, 2023 | 48.17 | 49.05 | 47.70 | 48.10 | 4,507,527 | -0.08(-0.17%) |
Jan 09, 2023 | 48.32 | 49.06 | 47.87 | 48.18 | 2,777,860 | +0.52(+1.09%) |
Jan 06, 2023 | 46.50 | 47.74 | 44.64 | 47.66 | 2,934,583 | +1.49(+3.23%) |
Jan 05, 2023 | 45.63 | 46.44 | 45.63 | 46.17 | 2,606,533 | -0.28(-0.60%) |
Jan 04, 2023 | 46.07 | 47.11 | 45.74 | 46.45 | 2,756,814 | +1.00(+2.20%) |
Jan 03, 2023 | 46.00 | 46.73 | 44.49 | 45.45 | 2,053,943 | +0.44(+0.98%) |
Dec 30, 2022 | 44.58 | 45.50 | 44.28 | 45.01 | 2,257,142 | -0.25(-0.55%) |
Dec 29, 2022 | 43.34 | 45.67 | 43.19 | 45.26 | 1,628,187 | +2.32(+5.40%) |
Dec 28, 2022 | 43.08 | 44.04 | 42.92 | 42.94 | 1,170,534 | -0.38(-0.88%) |
Dec 27, 2022 | 43.25 | 43.53 | 42.12 | 43.32 | 1,247,921 | -0.03(-0.07%) |
Dec 23, 2022 | 42.89 | 43.43 | 42.19 | 43.35 | 1,080,504 | +0.35(+0.81%) |
Dec 22, 2022 | 42.94 | 43.14 | 41.61 | 43.00 | 1,280,343 | -0.45(-1.04%) |
Dec 21, 2022 | 44.74 | 45.05 | 43.17 | 43.45 | 2,053,144 | -0.91(-2.05%) |
Dec 20, 2022 | 43.69 | 44.56 | 43.10 | 44.36 | 2,709,381 | +0.48(+1.09%) |
Dec 19, 2022 | 43.10 | 43.95 | 41.52 | 43.88 | 3,015,114 | -0.38(-0.86%) |
Dec 16, 2022 | 45.03 | 45.32 | 43.79 | 44.26 | 6,119,212 | -1.09(-2.40%) |
Dec 15, 2022 | 45.48 | 45.94 | 44.67 | 45.35 | 2,389,311 | -0.91(-1.97%) |
Dec 14, 2022 | 46.26 | 47.25 | 45.60 | 46.26 | 2,205,089 | -0.52(-1.11%) |
Dec 13, 2022 | 47.86 | 48.52 | 46.15 | 46.78 | 2,440,813 | +1.28(+2.81%) |
Dec 12, 2022 | 44.66 | 46.02 | 44.66 | 45.50 | 2,865,605 | +0.82(+1.84%) |
Dec 09, 2022 | 45.99 | 47.16 | 44.41 | 44.68 | 3,009,306 | -0.86(-1.89%) |
Dec 08, 2022 | 47.35 | 48.32 | 44.20 | 45.54 | 6,501,909 | -1.68(-3.56%) |
Dec 07, 2022 | 47.80 | 48.46 | 46.21 | 47.22 | 2,909,175 | -1.00(-2.07%) |
Dec 06, 2022 | 50.83 | 51.28 | 47.96 | 48.22 | 2,253,548 | -2.55(-5.02%) |
Dec 05, 2022 | 51.76 | 51.87 | 50.26 | 50.77 | 2,625,108 | -1.48(-2.83%) |
Dec 02, 2022 | 51.59 | 53.06 | 51.19 | 52.25 | 4,207,595 | +0.02(+0.04%) |
Dec 01, 2022 | 50.44 | 52.44 | 50.35 | 52.23 | 4,307,377 | +2.10(+4.19%) |
Nov 30, 2022 | 47.48 | 50.33 | 47.33 | 50.13 | 4,885,746 | +2.95(+6.25%) |
Nov 29, 2022 | 47.17 | 49.09 | 46.21 | 47.18 | 7,318,748 | +0.26(+0.55%) |
Nov 28, 2022 | 41.11 | 47.08 | 41.11 | 46.92 | 11,289,515 | +5.53(+13.36%) |
Nov 25, 2022 | 41.88 | 42.00 | 41.36 | 41.39 | 760,715 | -0.79(-1.87%) |
Nov 23, 2022 | 41.72 | 42.74 | 40.85 | 42.18 | 1,395,989 | +0.64(+1.54%) |
Nov 22, 2022 | 41.92 | 42.04 | 40.69 | 41.54 | 1,988,582 | -0.35(-0.84%) |
Nov 21, 2022 | 42.53 | 42.56 | 41.02 | 41.89 | 2,225,162 | -1.15(-2.67%) |
Nov 18, 2022 | 42.93 | 43.37 | 42.10 | 43.04 | 2,662,297 | +0.97(+2.31%) |
Nov 17, 2022 | 43.81 | 44.46 | 41.86 | 42.07 | 2,772,316 | -2.60(-5.82%) |
Nov 16, 2022 | 48.46 | 48.91 | 44.63 | 44.67 | 2,871,589 | -4.24(-8.67%) |
Nov 15, 2022 | 47.96 | 49.19 | 47.73 | 48.91 | 3,780,436 | +2.15(+4.60%) |
Nov 14, 2022 | 47.20 | 47.54 | 46.46 | 46.76 | 3,340,772 | -0.42(-0.89%) |
Nov 11, 2022 | 44.99 | 47.53 | 44.69 | 47.18 | 3,428,364 | +2.29(+5.10%) |
Nov 10, 2022 | 43.74 | 45.13 | 43.01 | 44.89 | 5,027,843 | +3.38(+8.14%) |
Nov 09, 2022 | 42.66 | 42.70 | 41.06 | 41.51 | 2,200,417 | -1.32(-3.08%) |
Nov 08, 2022 | 41.89 | 43.46 | 41.28 | 42.83 | 3,822,043 | +1.35(+3.25%) |
Nov 07, 2022 | 42.29 | 42.91 | 40.72 | 41.48 | 3,580,896 | -0.97(-2.29%) |
Nov 04, 2022 | 42.69 | 42.97 | 41.10 | 42.45 | 4,747,755 | +0.20(+0.47%) |
Nov 03, 2022 | 44.08 | 44.26 | 41.63 | 42.25 | 6,542,403 | -2.65(-5.90%) |
Nov 02, 2022 | 48.73 | 44.89 | 44.90 | 7,280,026 | -4.63(-9.35%) | |
Nov 01, 2022 | 49.27 | 53.79 | 47.60 | 49.53 | 11,740,733 | -16.20(-24.65%) |
Oct 31, 2022 | 65.76 | 67.12 | 64.44 | 65.73 | 4,478,789 | -0.45(-0.68%) |
Oct 28, 2022 | 66.04 | 67.20 | 65.79 | 66.18 | 3,299,434 | -0.09(-0.14%) |
Oct 27, 2022 | 72.04 | 72.04 | 66.02 | 66.27 | 5,554,171 | -5.70(-7.92%) |
Oct 26, 2022 | 71.39 | 74.17 | 70.94 | 71.97 | 1,711,119 | +0.61(+0.85%) |
Oct 25, 2022 | 69.69 | 72.65 | 69.37 | 71.36 | 1,294,582 | +2.36(+3.42%) |
Oct 24, 2022 | 67.63 | 69.32 | 66.55 | 69.00 | 1,462,052 | +1.37(+2.03%) |
Oct 21, 2022 | 68.59 | 68.94 | 66.11 | 67.63 | 2,879,857 | -0.64(-0.94%) |
Oct 20, 2022 | 70.92 | 71.81 | 68.18 | 68.27 | 1,532,578 | -2.81(-3.95%) |
Oct 19, 2022 | 73.66 | 73.66 | 69.52 | 71.08 | 2,030,392 | -3.85(-5.14%) |
Oct 18, 2022 | 76.59 | 77.62 | 74.56 | 74.93 | 1,196,615 | +0.57(+0.77%) |
Oct 17, 2022 | 73.82 | 75.34 | 72.54 | 74.36 | 1,521,874 | +2.25(+3.12%) |
Oct 14, 2022 | 74.69 | 75.54 | 71.95 | 72.11 | 1,281,781 | -2.04(-2.75%) |
Oct 13, 2022 | 71.15 | 74.48 | 70.30 | 74.15 | 1,133,647 | +0.95(+1.30%) |
Oct 12, 2022 | 73.48 | 74.04 | 72.09 | 73.20 | 891,867 | +0.02(+0.03%) |
Oct 11, 2022 | 74.75 | 74.94 | 72.40 | 73.18 | 1,184,625 | -1.80(-2.40%) |
Oct 10, 2022 | 77.46 | 77.51 | 74.50 | 74.98 | 1,276,327 | -2.04(-2.65%) |
Oct 07, 2022 | 78.02 | 78.87 | 76.62 | 77.02 | 1,673,221 | -1.69(-2.15%) |
Oct 06, 2022 | 80.26 | 80.98 | 78.05 | 78.71 | 2,111,728 | -2.29(-2.83%) |
Oct 05, 2022 | 78.21 | 81.72 | 78.00 | 81.00 | 1,496,842 | +1.21(+1.52%) |
Oct 04, 2022 | 77.74 | 80.10 | 76.83 | 79.79 | 1,855,125 | +3.27(+4.27%) |
Oct 03, 2022 | 73.10 | 76.99 | 72.19 | 76.52 | 1,723,795 | +4.16(+5.75%) |
Sep 30, 2022 | 74.39 | 75.28 | 72.32 | 72.36 | 1,447,051 | -1.92(-2.58%) |
Sep 29, 2022 | 75.58 | 75.58 | 72.88 | 74.28 | 1,785,027 | -1.96(-2.57%) |
Sep 28, 2022 | 73.75 | 76.34 | 72.90 | 76.24 | 2,051,232 | +3.50(+4.81%) |
Sep 27, 2022 | 75.58 | 75.58 | 72.69 | 72.74 | 1,495,426 | -1.99(-2.66%) |
Sep 26, 2022 | 75.17 | 78.56 | 73.89 | 74.73 | 2,083,018 | -1.34(-1.76%) |
Sep 23, 2022 | 78.12 | 78.31 | 74.74 | 76.07 | 2,406,883 | -2.99(-3.78%) |
Sep 22, 2022 | 82.73 | 82.73 | 79.04 | 79.06 | 2,219,594 | -4.09(-4.92%) |
Sep 21, 2022 | 86.50 | 87.73 | 83.10 | 83.15 | 1,473,444 | -4.00(-4.59%) |
Sep 20, 2022 | 88.46 | 89.69 | 86.60 | 87.15 | 1,242,076 | -2.13(-2.39%) |
Sep 19, 2022 | 88.91 | 89.37 | 87.57 | 89.28 | 1,239,546 | -0.66(-0.73%) |
Sep 16, 2022 | 88.73 | 90.81 | 88.32 | 89.94 | 2,435,463 | +0.70(+0.78%) |
Sep 15, 2022 | 91.00 | 92.23 | 88.92 | 89.24 | 1,326,300 | -2.66(-2.89%) |
Sep 14, 2022 | 92.14 | 93.51 | 91.29 | 91.90 | 1,038,109 | +0.03(+0.03%) |
Sep 13, 2022 | 93.46 | 93.95 | 91.60 | 91.87 | 1,105,654 | -4.18(-4.35%) |
Sep 12, 2022 | 96.50 | 97.54 | 95.84 | 96.05 | 906,044 | +0.08(+0.08%) |
Sep 09, 2022 | 93.64 | 96.25 | 93.02 | 95.97 | 1,176,501 | +2.70(+2.89%) |
Sep 08, 2022 | 91.37 | 93.51 | 90.35 | 93.27 | 1,034,717 | +1.42(+1.55%) |
Sep 07, 2022 | 88.70 | 92.00 | 88.50 | 91.85 | 1,560,352 | +2.88(+3.24%) |
Sep 06, 2022 | 88.17 | 89.72 | 87.84 | 88.97 | 1,372,721 | +1.39(+1.59%) |
Sep 02, 2022 | 89.13 | 89.75 | 87.06 | 87.58 | 1,300,467 | -0.76(-0.86%) |
Sep 01, 2022 | 87.15 | 88.47 | 86.11 | 88.34 | 1,535,845 | +0.34(+0.39%) |
Aug 31, 2022 | 89.59 | 90.67 | 87.17 | 88.00 | 2,067,134 | -1.28(-1.43%) |
Aug 30, 2022 | 92.12 | 92.15 | 88.61 | 89.28 | 3,005,452 | -3.00(-3.25%) |
Aug 29, 2022 | 95.94 | 99.50 | 89.69 | 92.28 | 4,360,898 | -7.42(-7.44%) |
Aug 26, 2022 | 104.07 | 104.62 | 99.62 | 99.70 | 1,086,515 | -4.50(-4.32%) |
Aug 25, 2022 | 103.59 | 104.25 | 102.54 | 104.20 | 912,779 | +1.51(+1.47%) |
Aug 24, 2022 | 102.62 | 103.56 | 101.37 | 102.69 | 610,168 | +0.18(+0.18%) |
Aug 23, 2022 | 102.34 | 102.66 | 100.38 | 102.51 | 645,723 | +0.15(+0.15%) |
Aug 22, 2022 | 104.00 | 104.45 | 101.78 | 102.36 | 788,018 | -2.88(-2.74%) |
Aug 19, 2022 | 105.98 | 106.65 | 104.76 | 105.24 | 578,613 | -1.07(-1.01%) |
Aug 18, 2022 | 108.40 | 108.50 | 105.99 | 106.31 | 778,315 | -2.09(-1.93%) |
Aug 17, 2022 | 108.28 | 108.76 | 106.78 | 108.40 | 771,284 | -0.82(-0.75%) |
Aug 16, 2022 | 109.80 | 110.17 | 106.77 | 109.22 | 878,395 | -1.63(-1.47%) |
Aug 15, 2022 | 109.46 | 110.97 | 108.85 | 110.85 | 671,893 | +0.88(+0.80%) |
Aug 12, 2022 | 109.94 | 110.60 | 109.01 | 109.97 | 857,067 | +0.03(+0.03%) |
Aug 11, 2022 | 113.57 | 115.08 | 109.85 | 109.94 | 1,482,917 | -2.90(-2.57%) |
Aug 10, 2022 | 110.08 | 112.90 | 109.42 | 112.84 | 851,177 | +4.71(+4.36%) |
Aug 09, 2022 | 110.11 | 110.44 | 107.71 | 108.13 | 609,607 | -1.91(-1.74%) |
Aug 08, 2022 | 111.16 | 111.50 | 108.85 | 110.04 | 767,250 | -0.52(-0.47%) |
Aug 05, 2022 | 108.32 | 110.66 | 107.24 | 110.56 | 710,736 | +1.16(+1.06%) |
Aug 04, 2022 | 109.68 | 109.69 | 107.65 | 109.40 | 1,059,817 | +0.65(+0.60%) |
Aug 03, 2022 | 112.11 | 112.25 | 107.44 | 108.75 | 1,544,519 | -2.64(-2.37%) |
Aug 02, 2022 | 111.58 | 114.06 | 111.24 | 111.39 | 690,637 | -0.41(-0.37%) |
Aug 01, 2022 | 112.55 | 114.56 | 111.75 | 111.80 | 936,116 | -1.30(-1.15%) |
Jul 29, 2022 | 112.12 | 115.33 | 112.05 | 113.10 | 1,455,333 | +1.22(+1.09%) |
Jul 28, 2022 | 109.90 | 112.01 | 108.17 | 111.88 | 677,010 | +2.47(+2.26%) |
Jul 27, 2022 | 107.67 | 109.79 | 107.21 | 109.41 | 905,526 | +1.78(+1.65%) |
Jul 26, 2022 | 108.46 | 108.92 | 105.31 | 107.63 | 804,924 | -0.29(-0.27%) |
Jul 25, 2022 | 107.55 | 108.08 | 106.02 | 107.92 | 820,004 | +0.31(+0.29%) |
Jul 22, 2022 | 110.88 | 111.22 | 106.51 | 107.61 | 1,053,142 | -2.49(-2.26%) |
Jul 21, 2022 | 105.00 | 110.11 | 105.00 | 110.10 | 1,015,741 | +5.89(+5.65%) |
Jul 20, 2022 | 103.14 | 105.52 | 102.66 | 104.21 | 983,602 | +1.49(+1.45%) |
Jul 19, 2022 | 101.23 | 103.27 | 100.24 | 102.72 | 1,601,331 | +2.79(+2.79%) |
Jul 18, 2022 | 103.74 | 104.74 | 99.71 | 99.93 | 693,513 | -3.24(-3.14%) |
Jul 15, 2022 | 101.60 | 103.20 | 100.36 | 103.17 | 970,829 | +2.97(+2.96%) |
Jul 14, 2022 | 102.04 | 102.58 | 99.00 | 100.20 | 1,222,549 | -3.49(-3.37%) |
Jul 13, 2022 | 103.01 | 105.03 | 102.18 | 103.69 | 848,541 | -0.92(-0.88%) |
Jul 12, 2022 | 109.33 | 109.93 | 103.97 | 104.61 | 1,075,620 | -6.18(-5.58%) |
Jul 11, 2022 | 111.12 | 112.18 | 110.67 | 110.79 | 1,144,364 | -1.02(-0.91%) |
Jul 08, 2022 | 110.05 | 112.78 | 109.12 | 111.81 | 1,079,111 | +0.80(+0.72%) |
Jul 07, 2022 | 109.50 | 112.37 | 109.48 | 111.01 | 803,793 | +1.81(+1.66%) |
Jul 06, 2022 | 106.13 | 109.41 | 106.13 | 109.20 | 1,327,330 | +3.21(+3.03%) |
Jul 05, 2022 | 106.06 | 106.13 | 102.58 | 105.99 | 872,925 | -1.03(-0.96%) |
Jul 01, 2022 | 107.28 | 108.81 | 105.98 | 107.02 | 821,160 | -0.27(-0.25%) |
Jun 30, 2022 | 105.09 | 108.07 | 104.44 | 107.29 | 1,362,339 | +1.14(+1.07%) |
Jun 29, 2022 | 107.29 | 107.29 | 104.07 | 106.15 | 1,447,230 | -0.99(-0.92%) |
Jun 28, 2022 | 110.21 | 111.06 | 107.09 | 107.14 | 758,761 | -3.73(-3.36%) |
Jun 27, 2022 | 110.12 | 111.79 | 108.13 | 110.87 | 1,172,186 | +1.26(+1.15%) |
Jun 24, 2022 | 110.64 | 111.19 | 107.68 | 109.61 | 2,365,879 | +0.00(+0.00%) |
Jun 23, 2022 | 105.85 | 109.82 | 105.23 | 109.61 | 860,249 | +4.29(+4.07%) |
Jun 22, 2022 | 103.00 | 106.51 | 102.69 | 105.32 | 795,535 | +1.33(+1.28%) |
Jun 21, 2022 | 103.70 | 105.02 | 103.24 | 103.99 | 526,121 | +1.48(+1.44%) |
Jun 17, 2022 | 101.18 | 103.51 | 100.90 | 102.51 | 1,413,117 | +1.71(+1.70%) |
Jun 16, 2022 | 102.99 | 103.58 | 100.25 | 100.80 | 790,555 | -4.16(-3.96%) |
Jun 15, 2022 | 105.68 | 106.77 | 103.63 | 104.96 | 880,177 | +0.67(+0.64%) |
Jun 14, 2022 | 103.01 | 104.87 | 101.82 | 104.29 | 1,032,021 | +0.94(+0.91%) |
Jun 13, 2022 | 103.40 | 104.15 | 101.02 | 103.35 | 1,218,949 | -3.32(-3.11%) |
Jun 10, 2022 | 107.73 | 108.74 | 106.01 | 106.67 | 1,249,930 | -3.17(-2.89%) |
Jun 09, 2022 | 109.78 | 111.08 | 109.19 | 109.84 | 1,269,578 | -0.99(-0.89%) |
Jun 08, 2022 | 109.77 | 112.70 | 108.85 | 110.83 | 1,339,372 | -2.88(-2.53%) |
Jun 07, 2022 | 110.89 | 114.10 | 110.68 | 113.71 | 940,747 | +2.48(+2.23%) |
Jun 06, 2022 | 111.92 | 112.33 | 110.60 | 111.23 | 1,031,179 | +0.41(+0.37%) |
Jun 03, 2022 | 109.57 | 111.06 | 109.00 | 110.82 | 1,077,114 | +0.15(+0.14%) |
Jun 02, 2022 | 104.78 | 110.93 | 104.64 | 110.67 | 1,530,084 | +6.19(+5.92%) |
Jun 01, 2022 | 102.89 | 105.73 | 102.09 | 104.48 | 1,476,789 | +1.42(+1.38%) |
May 31, 2022 | 104.69 | 104.69 | 100.92 | 103.06 | 1,522,091 | -2.31(-2.19%) |
May 27, 2022 | 101.88 | 105.41 | 101.88 | 105.37 | 791,371 | +4.40(+4.36%) |
May 26, 2022 | 96.79 | 101.61 | 96.55 | 100.97 | 679,238 | +4.28(+4.43%) |
May 25, 2022 | 96.68 | 97.74 | 95.76 | 96.69 | 951,482 | -0.07(-0.07%) |
May 24, 2022 | 97.96 | 97.96 | 95.98 | 96.76 | 937,261 | -1.78(-1.81%) |
May 23, 2022 | 101.16 | 101.16 | 97.38 | 98.54 | 926,172 | -1.65(-1.65%) |
May 20, 2022 | 101.03 | 101.80 | 97.00 | 100.19 | 839,399 | +0.46(+0.46%) |
May 19, 2022 | 97.16 | 101.57 | 97.16 | 99.73 | 918,576 | +1.91(+1.95%) |
May 18, 2022 | 99.41 | 100.57 | 97.72 | 97.82 | 1,348,934 | -2.94(-2.92%) |
May 17, 2022 | 99.55 | 100.93 | 98.13 | 100.76 | 848,965 | +3.09(+3.16%) |
May 16, 2022 | 97.59 | 99.66 | 96.97 | 97.67 | 656,678 | -0.51(-0.52%) |
May 13, 2022 | 96.16 | 99.44 | 96.16 | 98.18 | 822,818 | +3.18(+3.35%) |
May 12, 2022 | 91.71 | 95.01 | 91.08 | 95.00 | 1,217,316 | +2.65(+2.87%) |
May 11, 2022 | 94.03 | 96.15 | 92.09 | 92.35 | 810,560 | -2.12(-2.24%) |
May 10, 2022 | 95.13 | 96.10 | 92.32 | 94.47 | 1,339,423 | +0.77(+0.82%) |
May 09, 2022 | 96.96 | 97.56 | 92.83 | 93.70 | 1,651,765 | -5.13(-5.19%) |
May 06, 2022 | 99.42 | 100.86 | 96.58 | 98.83 | 1,204,080 | -1.82(-1.81%) |
May 05, 2022 | 102.28 | 103.08 | 99.19 | 100.65 | 1,551,121 | -3.43(-3.30%) |
May 04, 2022 | 100.26 | 104.30 | 98.17 | 104.08 | 2,399,974 | +4.13(+4.13%) |
May 03, 2022 | 93.72 | 103.32 | 93.72 | 99.95 | 3,338,749 | +9.83(+10.91%) |
May 02, 2022 | 89.46 | 91.05 | 87.71 | 90.12 | 1,599,185 | -0.44(-0.49%) |
Apr 29, 2022 | 89.98 | 94.37 | 89.22 | 90.56 | 2,172,878 | +0.66(+0.73%) |
Apr 28, 2022 | 89.05 | 90.10 | 86.34 | 89.90 | 1,743,255 | +1.64(+1.86%) |
Apr 27, 2022 | 87.65 | 89.57 | 87.19 | 88.26 | 1,440,963 | +1.06(+1.22%) |
Apr 26, 2022 | 89.30 | 89.33 | 86.65 | 87.20 | 1,491,035 | -2.94(-3.26%) |
Apr 25, 2022 | 89.60 | 91.59 | 88.47 | 90.14 | 1,547,479 | -0.53(-0.58%) |
Apr 22, 2022 | 91.87 | 92.13 | 90.42 | 90.67 | 1,839,014 | -1.61(-1.74%) |
Apr 21, 2022 | 97.50 | 97.91 | 91.67 | 92.28 | 1,107,724 | -3.87(-4.02%) |
Apr 20, 2022 | 95.32 | 97.35 | 92.21 | 96.15 | 1,647,153 | +0.82(+0.86%) |
Apr 19, 2022 | 94.35 | 95.67 | 92.92 | 95.33 | 2,917,039 | +0.76(+0.80%) |
Apr 18, 2022 | 97.61 | 97.68 | 93.93 | 94.57 | 982,057 | -2.75(-2.83%) |
Apr 14, 2022 | 100.51 | 100.51 | 96.68 | 97.32 | 1,472,832 | -3.56(-3.53%) |
Apr 13, 2022 | 99.77 | 101.92 | 99.77 | 100.88 | 875,536 | +0.82(+0.82%) |
Apr 12, 2022 | 105.98 | 107.10 | 99.59 | 100.06 | 1,824,834 | -6.99(-6.53%) |
Apr 11, 2022 | 109.58 | 110.00 | 106.61 | 107.05 | 820,407 | -3.66(-3.31%) |
Apr 08, 2022 | 112.67 | 113.18 | 110.42 | 110.71 | 957,322 | -2.04(-1.81%) |
Apr 07, 2022 | 109.88 | 113.49 | 109.56 | 112.75 | 750,870 | +2.58(+2.34%) |
Apr 06, 2022 | 111.33 | 111.61 | 108.44 | 110.17 | 935,320 | -2.30(-2.04%) |
Apr 05, 2022 | 113.55 | 114.59 | 112.22 | 112.47 | 973,952 | -0.93(-0.82%) |
Apr 04, 2022 | 114.55 | 114.89 | 111.81 | 113.40 | 1,006,283 | -0.65(-0.57%) |
Apr 01, 2022 | 111.59 | 114.19 | 111.26 | 114.05 | 1,231,687 | +3.15(+2.84%) |
Mar 31, 2022 | 110.94 | 113.53 | 110.62 | 110.90 | 1,519,034 | +0.07(+0.06%) |
Mar 30, 2022 | 110.65 | 112.39 | 109.93 | 110.83 | 770,303 | +0.02(+0.02%) |
Mar 29, 2022 | 109.96 | 111.54 | 109.25 | 110.81 | 829,438 | +2.81(+2.60%) |
Mar 28, 2022 | 107.22 | 108.11 | 105.64 | 108.00 | 605,450 | +0.92(+0.86%) |
Mar 25, 2022 | 108.16 | 108.74 | 105.30 | 107.08 | 603,271 | -0.83(-0.77%) |
Mar 24, 2022 | 105.16 | 108.02 | 104.92 | 107.91 | 888,330 | +2.93(+2.79%) |
Mar 23, 2022 | 106.83 | 106.94 | 104.10 | 104.98 | 794,300 | -2.91(-2.70%) |
Mar 22, 2022 | 107.93 | 109.09 | 106.83 | 107.89 | 833,659 | +0.12(+0.11%) |
Mar 21, 2022 | 108.16 | 109.09 | 106.63 | 107.77 | 1,162,885 | -1.37(-1.26%) |
Mar 18, 2022 | 106.62 | 110.87 | 106.62 | 109.14 | 4,207,454 | +2.70(+2.54%) |
Mar 17, 2022 | 102.09 | 106.48 | 101.84 | 106.44 | 1,199,402 | +3.62(+3.52%) |
Mar 16, 2022 | 98.03 | 102.96 | 97.32 | 102.82 | 1,284,891 | +6.25(+6.47%) |
Mar 15, 2022 | 96.68 | 97.33 | 95.16 | 96.57 | 1,024,557 | +0.92(+0.96%) |
Mar 14, 2022 | 97.01 | 100.00 | 95.38 | 95.65 | 876,694 | -0.47(-0.49%) |
Mar 11, 2022 | 99.08 | 99.09 | 96.04 | 96.12 | 1,004,097 | -2.21(-2.25%) |
Mar 10, 2022 | 96.92 | 98.52 | 98.33 | 743,827 | -0.36(-0.36%) | |
Mar 09, 2022 | 96.05 | 99.13 | 95.71 | 98.69 | 814,727 | +4.49(+4.77%) |
Mar 08, 2022 | 96.76 | 98.78 | 93.30 | 94.20 | 1,351,093 | -4.35(-4.41%) |
Mar 07, 2022 | 100.05 | 100.42 | 97.59 | 98.55 | 1,537,249 | -1.81(-1.80%) |
Mar 04, 2022 | 101.35 | 102.18 | 99.38 | 100.36 | 1,219,095 | -1.42(-1.40%) |
Mar 03, 2022 | 103.44 | 103.44 | 100.89 | 101.78 | 922,899 | -0.77(-0.75%) |
Mar 02, 2022 | 102.37 | 104.09 | 102.10 | 102.55 | 1,255,577 | +0.55(+0.54%) |
Mar 01, 2022 | 102.10 | 102.86 | 101.10 | 102.00 | 954,314 | -0.04(-0.04%) |
Feb 28, 2022 | 101.37 | 102.21 | 100.16 | 102.04 | 1,345,831 | -0.31(-0.30%) |
Feb 25, 2022 | 98.91 | 102.50 | 98.17 | 102.35 | 1,147,278 | +3.27(+3.30%) |
Feb 24, 2022 | 92.10 | 99.23 | 91.17 | 99.08 | 1,229,711 | +4.89(+5.19%) |
Feb 23, 2022 | 98.06 | 98.69 | 93.86 | 94.19 | 1,431,023 | -3.67(-3.75%) |
Feb 22, 2022 | 97.85 | 99.21 | 96.92 | 97.86 | 1,305,106 | -1.18(-1.19%) |
Feb 18, 2022 | 99.04 | 0 | +1.07(+1.09%) | |||
Feb 17, 2022 | 99.35 | 99.53 | 97.90 | 97.97 | 1,015,950 | -1.96(-1.96%) |
Feb 16, 2022 | 99.13 | 100.15 | 97.95 | 99.93 | 1,260,917 | +0.25(+0.25%) |
Feb 15, 2022 | 100.73 | 101.19 | 98.53 | 99.68 | 1,065,812 | +0.71(+0.72%) |
Feb 14, 2022 | 99.10 | 100.08 | 97.60 | 98.97 | 1,016,976 | -0.27(-0.27%) |
Feb 11, 2022 | 100.92 | 102.42 | 98.83 | 99.24 | 1,153,123 | -2.11(-2.08%) |
Feb 10, 2022 | 100.96 | 104.22 | 100.89 | 101.35 | 1,179,033 | -2.31(-2.23%) |
Feb 09, 2022 | 102.06 | 103.90 | 101.89 | 103.66 | 1,380,637 | +2.48(+2.45%) |
Feb 08, 2022 | 101.71 | 102.12 | 100.12 | 101.18 | 1,246,431 | -2.00(-1.94%) |
Feb 07, 2022 | 102.89 | 105.69 | 102.81 | 103.18 | 708,856 | +0.53(+0.52%) |
Feb 04, 2022 | 102.56 | 103.62 | 101.79 | 102.65 | 921,717 | -0.40(-0.39%) |
Feb 03, 2022 | 104.04 | 102.89 | 103.05 | 934,595 | -3.14(-2.96%) | |
Feb 02, 2022 | 105.99 | 108.22 | 104.40 | 106.19 | 1,444,668 | -0.38(-0.36%) |