Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 69.29 | 70.56 | 69.15 | 70.44 | 903,024 | -0.28(-0.40%) |
Dec 29, 2022 | 69.31 | 71.05 | 69.16 | 70.72 | 652,613 | +1.80(+2.61%) |
Dec 28, 2022 | 70.94 | 71.14 | 68.60 | 68.93 | 583,129 | -2.11(-2.96%) |
Dec 27, 2022 | 70.44 | 71.63 | 69.60 | 71.03 | 555,750 | +1.12(+1.60%) |
Dec 23, 2022 | 68.70 | 69.92 | 68.33 | 69.92 | 609,980 | +0.95(+1.37%) |
Dec 22, 2022 | 67.87 | 69.01 | 67.23 | 68.97 | 826,232 | +0.38(+0.55%) |
Dec 21, 2022 | 69.67 | 70.01 | 68.31 | 68.59 | 897,676 | +0.94(+1.39%) |
Dec 20, 2022 | 68.42 | 68.93 | 67.22 | 67.65 | 906,155 | -1.17(-1.70%) |
Dec 19, 2022 | 69.75 | 69.82 | 67.96 | 68.82 | 880,446 | -0.93(-1.33%) |
Dec 16, 2022 | 69.51 | 70.19 | 68.91 | 69.75 | 2,388,313 | -0.70(-0.99%) |
Dec 15, 2022 | 70.33 | 70.82 | 69.57 | 70.44 | 970,883 | -1.69(-2.34%) |
Dec 14, 2022 | 73.06 | 73.81 | 70.67 | 72.13 | 978,077 | -1.16(-1.58%) |
Dec 13, 2022 | 76.60 | 77.60 | 73.06 | 73.29 | 1,450,977 | +0.32(+0.44%) |
Dec 12, 2022 | 73.12 | 73.51 | 71.64 | 72.97 | 967,404 | -0.29(-0.40%) |
Dec 09, 2022 | 74.61 | 74.81 | 73.17 | 73.26 | 1,485,122 | -2.35(-3.10%) |
Dec 08, 2022 | 73.48 | 75.69 | 72.99 | 75.60 | 1,512,013 | +2.94(+4.05%) |
Dec 07, 2022 | 71.42 | 72.79 | 70.86 | 72.66 | 1,260,079 | +1.18(+1.65%) |
Dec 06, 2022 | 71.57 | 72.36 | 70.66 | 71.48 | 1,458,524 | +0.46(+0.65%) |
Dec 05, 2022 | 71.85 | 71.85 | 69.72 | 71.02 | 1,427,482 | -1.76(-2.41%) |
Dec 02, 2022 | 72.90 | 74.12 | 71.91 | 72.78 | 1,400,780 | -0.59(-0.80%) |
Dec 01, 2022 | 74.18 | 76.23 | 71.37 | 73.37 | 2,443,790 | +6.33(+9.44%) |
Nov 30, 2022 | 64.85 | 67.36 | 64.10 | 67.04 | 2,040,085 | +2.30(+3.54%) |
Nov 29, 2022 | 62.69 | 64.89 | 62.64 | 64.75 | 1,102,808 | +2.52(+4.05%) |
Nov 28, 2022 | 62.14 | 63.38 | 61.78 | 62.22 | 1,327,283 | -0.89(-1.41%) |
Nov 25, 2022 | 61.03 | 63.36 | 61.03 | 63.11 | 638,899 | +1.55(+2.51%) |
Nov 23, 2022 | 60.88 | 61.82 | 60.57 | 61.57 | 933,290 | +0.35(+0.57%) |
Nov 22, 2022 | 59.37 | 61.23 | 58.93 | 61.22 | 1,085,763 | +2.62(+4.48%) |
Nov 21, 2022 | 59.41 | 59.90 | 58.01 | 58.59 | 663,911 | -1.60(-2.65%) |
Nov 18, 2022 | 60.84 | 61.60 | 59.16 | 60.19 | 631,293 | +0.62(+1.04%) |
Nov 17, 2022 | 57.97 | 59.66 | 57.73 | 59.57 | 768,908 | +0.26(+0.44%) |
Nov 16, 2022 | 59.56 | 60.19 | 58.90 | 59.31 | 912,489 | -2.27(-3.69%) |
Nov 15, 2022 | 61.14 | 64.09 | 60.60 | 61.59 | 1,129,114 | +2.51(+4.25%) |
Nov 14, 2022 | 60.19 | 61.12 | 58.74 | 59.07 | 1,297,621 | -2.48(-4.03%) |
Nov 11, 2022 | 56.80 | 62.49 | 56.68 | 61.56 | 1,414,922 | +5.46(+9.72%) |
Nov 10, 2022 | 53.73 | 56.85 | 53.10 | 56.10 | 1,426,702 | +5.99(+11.96%) |
Nov 09, 2022 | 51.61 | 52.53 | 49.96 | 50.11 | 1,010,777 | -2.36(-4.50%) |
Nov 08, 2022 | 53.23 | 54.19 | 51.88 | 52.47 | 981,244 | -0.17(-0.32%) |
Nov 07, 2022 | 53.52 | 53.52 | 51.54 | 52.64 | 886,899 | -0.14(-0.26%) |
Nov 04, 2022 | 52.17 | 53.61 | 51.58 | 52.78 | 860,277 | +2.03(+4.01%) |
Nov 03, 2022 | 49.35 | 51.17 | 48.28 | 50.74 | 701,740 | +1.18(+2.37%) |
Nov 02, 2022 | 51.76 | 52.17 | 49.54 | 49.57 | 757,467 | -2.60(-4.99%) |
Nov 01, 2022 | 52.81 | 53.50 | 50.88 | 52.17 | 794,705 | +0.99(+1.93%) |
Oct 31, 2022 | 51.47 | 51.75 | 50.77 | 51.18 | 820,392 | -1.01(-1.93%) |
Oct 28, 2022 | 51.41 | 52.53 | 50.84 | 52.19 | 775,451 | +0.83(+1.61%) |
Oct 27, 2022 | 52.49 | 53.09 | 51.06 | 51.36 | 941,502 | -0.85(-1.62%) |
Oct 26, 2022 | 51.39 | 53.84 | 50.81 | 52.21 | 985,972 | +0.35(+0.67%) |
Oct 25, 2022 | 48.97 | 52.12 | 48.97 | 51.86 | 1,125,257 | +2.94(+6.01%) |
Oct 24, 2022 | 48.97 | 49.25 | 47.95 | 48.92 | 1,041,614 | +0.01(+0.02%) |
Oct 21, 2022 | 47.05 | 48.98 | 46.64 | 48.91 | 972,685 | +1.88(+4.01%) |
Oct 20, 2022 | 48.26 | 49.71 | 46.82 | 47.02 | 1,263,062 | -1.06(-2.20%) |
Oct 19, 2022 | 49.10 | 49.86 | 47.45 | 48.08 | 950,143 | -1.84(-3.68%) |
Oct 18, 2022 | 51.06 | 51.73 | 49.52 | 49.92 | 896,267 | +0.41(+0.83%) |
Oct 17, 2022 | 50.29 | 50.63 | 49.06 | 49.51 | 750,645 | +0.83(+1.70%) |
Oct 14, 2022 | 49.78 | 50.05 | 48.26 | 48.68 | 1,097,033 | -0.39(-0.79%) |
Oct 13, 2022 | 47.49 | 49.81 | 46.36 | 49.07 | 873,149 | +0.43(+0.88%) |
Oct 12, 2022 | 48.10 | 49.47 | 47.37 | 48.64 | 1,342,775 | +0.60(+1.25%) |
Oct 11, 2022 | 46.82 | 49.10 | 46.54 | 48.04 | 1,714,491 | +1.37(+2.93%) |
Oct 10, 2022 | 47.75 | 48.00 | 45.95 | 46.68 | 1,003,481 | -0.83(-1.74%) |
Oct 07, 2022 | 47.98 | 48.62 | 47.10 | 47.50 | 1,073,983 | -1.98(-4.01%) |
Oct 06, 2022 | 49.91 | 50.95 | 48.97 | 49.49 | 1,049,972 | -0.96(-1.90%) |
Oct 05, 2022 | 48.54 | 50.73 | 48.34 | 50.45 | 1,121,802 | +0.83(+1.67%) |
Oct 04, 2022 | 48.64 | 49.69 | 48.44 | 49.62 | 1,257,322 | +2.95(+6.33%) |
Oct 03, 2022 | 45.77 | 47.21 | 44.66 | 46.67 | 1,103,972 | +1.98(+4.44%) |
Sep 30, 2022 | 45.04 | 46.28 | 43.37 | 44.68 | 1,510,449 | -1.65(-3.55%) |
Sep 29, 2022 | 46.70 | 46.96 | 45.43 | 46.33 | 1,215,741 | -1.76(-3.65%) |
Sep 28, 2022 | 46.59 | 48.39 | 46.57 | 48.08 | 1,354,064 | +1.85(+3.99%) |
Sep 27, 2022 | 46.99 | 47.67 | 45.55 | 46.24 | 1,545,030 | +0.28(+0.61%) |
Sep 26, 2022 | 47.81 | 48.69 | 45.93 | 45.96 | 1,757,719 | -2.42(-5.01%) |
Sep 23, 2022 | 49.62 | 50.05 | 47.63 | 48.38 | 1,584,393 | -2.44(-4.81%) |
Sep 22, 2022 | 52.37 | 52.79 | 50.64 | 50.82 | 1,134,792 | -1.55(-2.95%) |
Sep 21, 2022 | 53.72 | 54.79 | 52.36 | 52.37 | 1,037,600 | -1.25(-2.33%) |
Sep 20, 2022 | 53.79 | 55.43 | 52.84 | 53.62 | 1,589,525 | -1.22(-2.22%) |
Sep 19, 2022 | 53.50 | 56.16 | 53.45 | 54.83 | 1,787,400 | +0.57(+1.05%) |
Sep 16, 2022 | 53.76 | 55.96 | 53.43 | 54.27 | 14,316,804 | -0.20(-0.37%) |
Sep 15, 2022 | 54.89 | 56.82 | 54.37 | 54.46 | 1,749,438 | -0.87(-1.57%) |
Sep 14, 2022 | 57.18 | 57.37 | 54.69 | 55.33 | 1,865,574 | -1.83(-3.19%) |
Sep 13, 2022 | 58.50 | 59.63 | 56.78 | 57.16 | 1,444,294 | -3.98(-6.51%) |
Sep 12, 2022 | 61.25 | 62.52 | 60.97 | 61.14 | 1,446,591 | +0.71(+1.17%) |
Sep 09, 2022 | 58.49 | 60.69 | 58.49 | 60.43 | 1,632,460 | +2.70(+4.68%) |
Sep 08, 2022 | 55.50 | 57.92 | 54.87 | 57.73 | 1,627,597 | +1.43(+2.53%) |
Sep 07, 2022 | 53.18 | 56.81 | 52.89 | 56.30 | 2,286,200 | +2.60(+4.85%) |
Sep 06, 2022 | 55.00 | 57.79 | 53.04 | 53.70 | 1,975,315 | -0.70(-1.29%) |
Sep 02, 2022 | 56.55 | 57.05 | 54.04 | 54.40 | 1,753,101 | -1.29(-2.31%) |
Sep 01, 2022 | 55.56 | 56.22 | 53.07 | 55.68 | 2,481,782 | -0.38(-0.68%) |
Aug 31, 2022 | 59.79 | 60.87 | 56.02 | 56.06 | 3,979,296 | -6.57(-10.49%) |
Aug 30, 2022 | 63.54 | 64.20 | 62.05 | 62.63 | 1,605,820 | -0.32(-0.51%) |
Aug 29, 2022 | 62.94 | 64.38 | 62.41 | 62.95 | 910,572 | -0.87(-1.36%) |
Aug 26, 2022 | 67.78 | 67.94 | 63.79 | 63.82 | 1,190,750 | -3.68(-5.45%) |
Aug 25, 2022 | 66.02 | 68.83 | 65.64 | 67.49 | 714,406 | +1.63(+2.48%) |
Aug 24, 2022 | 64.99 | 66.14 | 63.94 | 65.86 | 663,763 | +0.64(+0.98%) |
Aug 23, 2022 | 64.47 | 67.12 | 64.19 | 65.22 | 694,872 | +1.43(+2.23%) |
Aug 22, 2022 | 65.38 | 65.45 | 63.72 | 63.80 | 798,821 | -3.48(-5.17%) |
Aug 19, 2022 | 69.40 | 69.70 | 66.72 | 67.27 | 669,209 | -2.69(-3.85%) |
Aug 18, 2022 | 70.00 | 70.18 | 68.77 | 69.97 | 669,762 | -0.19(-0.27%) |
Aug 17, 2022 | 69.15 | 70.83 | 68.46 | 70.15 | 1,167,890 | -0.59(-0.83%) |
Aug 16, 2022 | 67.88 | 71.11 | 67.88 | 70.74 | 1,217,317 | +2.48(+3.64%) |
Aug 15, 2022 | 67.76 | 68.80 | 67.54 | 68.26 | 517,027 | -0.48(-0.70%) |
Aug 12, 2022 | 69.19 | 69.20 | 67.44 | 68.74 | 984,690 | +0.20(+0.29%) |
Aug 11, 2022 | 66.73 | 69.10 | 66.61 | 68.54 | 963,368 | +3.12(+4.77%) |
Aug 10, 2022 | 65.49 | 66.98 | 65.06 | 65.42 | 1,095,430 | +2.18(+3.45%) |
Aug 09, 2022 | 65.68 | 65.77 | 62.16 | 63.24 | 964,192 | -2.90(-4.39%) |
Aug 08, 2022 | 65.29 | 67.97 | 65.23 | 66.14 | 1,347,706 | +1.97(+3.08%) |
Aug 05, 2022 | 62.98 | 64.94 | 62.82 | 64.16 | 1,341,508 | +0.65(+1.02%) |
Aug 04, 2022 | 62.71 | 63.60 | 62.31 | 63.52 | 968,543 | +0.70(+1.11%) |
Aug 03, 2022 | 61.93 | 63.46 | 61.44 | 62.82 | 823,341 | +1.82(+2.99%) |
Aug 02, 2022 | 61.11 | 61.65 | 60.34 | 61.00 | 861,524 | -1.03(-1.66%) |
Aug 01, 2022 | 61.40 | 62.62 | 60.28 | 62.02 | 1,043,358 | +0.31(+0.50%) |
Jul 29, 2022 | 61.63 | 61.76 | 60.54 | 61.71 | 941,162 | +0.27(+0.44%) |
Jul 28, 2022 | 60.38 | 61.54 | 59.12 | 61.44 | 973,739 | +1.56(+2.61%) |
Jul 27, 2022 | 58.38 | 59.88 | 57.57 | 59.88 | 1,430,957 | +2.04(+3.53%) |
Jul 26, 2022 | 59.52 | 59.74 | 57.63 | 57.84 | 1,198,432 | -3.71(-6.02%) |
Jul 25, 2022 | 62.17 | 62.17 | 60.97 | 61.54 | 629,186 | -0.18(-0.29%) |
Jul 22, 2022 | 62.29 | 63.35 | 61.31 | 61.72 | 762,953 | -0.61(-0.98%) |
Jul 21, 2022 | 61.37 | 62.35 | 60.29 | 62.33 | 1,053,612 | -0.86(-1.36%) |
Jul 20, 2022 | 61.45 | 63.32 | 61.18 | 63.19 | 1,239,451 | +1.53(+2.49%) |
Jul 19, 2022 | 58.41 | 62.27 | 57.67 | 61.65 | 1,306,498 | +4.66(+8.18%) |
Jul 18, 2022 | 58.04 | 59.08 | 56.81 | 56.99 | 1,381,704 | +0.21(+0.37%) |
Jul 15, 2022 | 55.91 | 56.80 | 54.88 | 56.78 | 1,325,605 | +1.84(+3.36%) |
Jul 14, 2022 | 55.53 | 56.41 | 54.70 | 54.94 | 1,638,034 | -2.04(-3.59%) |
Jul 13, 2022 | 55.73 | 57.31 | 55.19 | 56.98 | 777,417 | +0.09(+0.16%) |
Jul 12, 2022 | 55.87 | 57.77 | 55.87 | 56.89 | 913,162 | +0.68(+1.21%) |
Jul 11, 2022 | 57.18 | 57.52 | 55.64 | 56.21 | 1,029,963 | -1.87(-3.23%) |
Jul 08, 2022 | 58.58 | 58.68 | 56.78 | 58.09 | 980,933 | -0.40(-0.68%) |
Jul 07, 2022 | 56.84 | 58.78 | 56.11 | 58.48 | 1,184,674 | +2.67(+4.79%) |
Jul 06, 2022 | 56.90 | 57.89 | 55.08 | 55.81 | 1,021,475 | -1.48(-2.57%) |
Jul 05, 2022 | 55.26 | 57.50 | 54.39 | 57.29 | 920,331 | +0.68(+1.20%) |
Jul 01, 2022 | 56.30 | 57.01 | 54.53 | 56.61 | 1,181,887 | -0.10(-0.18%) |
Jun 30, 2022 | 56.57 | 57.64 | 55.35 | 56.71 | 1,040,743 | -1.41(-2.42%) |
Jun 29, 2022 | 60.44 | 60.44 | 57.17 | 58.11 | 989,387 | -2.49(-4.11%) |
Jun 28, 2022 | 62.72 | 63.62 | 60.46 | 60.61 | 1,153,185 | -1.19(-1.92%) |
Jun 27, 2022 | 63.22 | 63.44 | 61.64 | 61.79 | 1,202,294 | -1.35(-2.13%) |
Jun 24, 2022 | 62.36 | 63.88 | 62.16 | 63.14 | 1,369,538 | +1.77(+2.89%) |
Jun 23, 2022 | 60.20 | 61.59 | 59.81 | 61.36 | 1,141,295 | +1.76(+2.96%) |
Jun 22, 2022 | 59.39 | 60.86 | 59.37 | 59.60 | 1,789,429 | -0.73(-1.21%) |
Jun 21, 2022 | 62.77 | 63.35 | 60.23 | 60.33 | 1,060,513 | -1.03(-1.67%) |
Jun 17, 2022 | 58.77 | 61.52 | 58.40 | 61.35 | 2,719,552 | +2.73(+4.66%) |
Jun 16, 2022 | 61.27 | 61.35 | 57.63 | 58.62 | 1,848,554 | -4.56(-7.22%) |
Jun 15, 2022 | 62.47 | 64.19 | 62.01 | 63.19 | 1,757,733 | +1.75(+2.86%) |
Jun 14, 2022 | 61.30 | 62.44 | 60.84 | 61.43 | 1,700,551 | +0.54(+0.88%) |
Jun 13, 2022 | 63.00 | 63.63 | 60.34 | 60.90 | 1,802,316 | -4.50(-6.89%) |
Jun 10, 2022 | 65.45 | 66.75 | 64.78 | 65.40 | 1,325,813 | -2.07(-3.07%) |
Jun 09, 2022 | 70.24 | 70.24 | 67.42 | 67.47 | 1,245,318 | -2.91(-4.13%) |
Jun 08, 2022 | 69.66 | 71.18 | 68.98 | 70.38 | 1,241,742 | -0.22(-0.31%) |
Jun 07, 2022 | 68.42 | 71.29 | 68.42 | 70.60 | 1,279,498 | -0.19(-0.27%) |
Jun 06, 2022 | 71.73 | 72.33 | 70.40 | 70.79 | 1,304,641 | -0.89(-1.24%) |
Jun 03, 2022 | 69.81 | 71.90 | 69.81 | 71.68 | 1,509,316 | -0.51(-0.70%) |
Jun 02, 2022 | 73.66 | 73.89 | 71.24 | 72.19 | 3,083,721 | +1.35(+1.91%) |
Jun 01, 2022 | 72.09 | 74.08 | 69.78 | 70.83 | 1,914,739 | +0.24(+0.34%) |
May 31, 2022 | 70.09 | 71.43 | 68.76 | 70.60 | 1,713,954 | +0.11(+0.16%) |
May 27, 2022 | 69.53 | 70.59 | 69.41 | 70.49 | 1,350,901 | +0.78(+1.11%) |
May 26, 2022 | 67.00 | 70.33 | 67.00 | 69.71 | 1,544,377 | +4.24(+6.48%) |
May 25, 2022 | 61.07 | 66.01 | 60.99 | 65.47 | 1,143,478 | +3.43(+5.52%) |
May 24, 2022 | 62.74 | 62.74 | 60.12 | 62.04 | 1,338,151 | -1.92(-3.01%) |
May 23, 2022 | 65.12 | 65.77 | 63.27 | 63.96 | 1,072,461 | -0.66(-1.02%) |
May 20, 2022 | 65.55 | 65.55 | 61.97 | 64.62 | 1,166,855 | +0.38(+0.59%) |
May 19, 2022 | 64.17 | 65.67 | 63.46 | 64.24 | 1,287,481 | -0.99(-1.51%) |
May 18, 2022 | 66.78 | 68.73 | 65.04 | 65.23 | 1,595,063 | -3.76(-5.44%) |
May 17, 2022 | 69.09 | 70.30 | 67.07 | 68.98 | 1,226,313 | +2.24(+3.36%) |
May 16, 2022 | 67.13 | 68.34 | 66.15 | 66.74 | 1,177,051 | -0.95(-1.40%) |
May 13, 2022 | 64.78 | 68.20 | 64.78 | 67.69 | 1,235,321 | +3.44(+5.35%) |
May 12, 2022 | 64.72 | 67.96 | 62.48 | 64.25 | 2,235,816 | +0.02(+0.03%) |
May 11, 2022 | 65.94 | 66.93 | 64.15 | 64.23 | 3,962,663 | -1.52(-2.32%) |
May 10, 2022 | 67.71 | 67.73 | 64.79 | 65.75 | 2,627,616 | -0.99(-1.48%) |
May 09, 2022 | 66.26 | 68.29 | 65.47 | 66.74 | 3,023,687 | -0.73(-1.08%) |
May 06, 2022 | 65.97 | 68.78 | 64.39 | 67.47 | 2,269,537 | +0.93(+1.39%) |
May 05, 2022 | 70.75 | 71.46 | 65.40 | 66.54 | 2,413,931 | -5.64(-7.81%) |
May 04, 2022 | 72.42 | 72.84 | 68.28 | 72.18 | 3,575,367 | -0.55(-0.75%) |
May 03, 2022 | 74.29 | 75.28 | 71.87 | 72.73 | 1,249,787 | -1.75(-2.35%) |
May 02, 2022 | 72.72 | 74.51 | 71.77 | 74.48 | 1,288,316 | +1.98(+2.73%) |
Apr 29, 2022 | 74.41 | 75.82 | 72.35 | 72.50 | 849,500 | -2.02(-2.71%) |
Apr 28, 2022 | 73.90 | 74.95 | 72.39 | 74.52 | 900,171 | +2.15(+2.97%) |
Apr 27, 2022 | 71.55 | 73.67 | 71.48 | 72.37 | 1,066,571 | +0.14(+0.19%) |
Apr 26, 2022 | 74.43 | 75.08 | 72.18 | 72.23 | 887,865 | -3.67(-4.83%) |
Apr 25, 2022 | 73.78 | 75.94 | 73.27 | 75.89 | 938,122 | +0.90(+1.20%) |
Apr 22, 2022 | 76.95 | 77.92 | 74.67 | 75.00 | 940,096 | -3.02(-3.87%) |
Apr 21, 2022 | 81.02 | 81.29 | 77.28 | 78.02 | 1,073,607 | -1.20(-1.51%) |
Apr 20, 2022 | 80.57 | 81.30 | 78.70 | 79.21 | 1,256,021 | -0.53(-0.66%) |
Apr 19, 2022 | 76.52 | 80.48 | 76.48 | 79.74 | 1,434,627 | +3.00(+3.91%) |
Apr 18, 2022 | 79.68 | 80.59 | 76.32 | 76.74 | 1,794,138 | -2.29(-2.90%) |
Apr 14, 2022 | 81.11 | 83.08 | 78.86 | 79.03 | 2,446,976 | -1.35(-1.69%) |
Apr 13, 2022 | 79.11 | 81.75 | 78.20 | 80.39 | 2,622,686 | +4.08(+5.35%) |
Apr 12, 2022 | 75.73 | 78.10 | 75.73 | 76.30 | 1,889,242 | +1.59(+2.13%) |
Apr 11, 2022 | 71.86 | 75.96 | 71.61 | 74.71 | 2,207,299 | +2.15(+2.97%) |
Apr 08, 2022 | 71.22 | 73.40 | 70.08 | 72.56 | 1,663,273 | +1.26(+1.76%) |
Apr 07, 2022 | 71.68 | 72.01 | 68.88 | 71.30 | 1,996,668 | +0.07(+0.10%) |
Apr 06, 2022 | 72.24 | 72.43 | 69.43 | 71.23 | 1,919,488 | -2.08(-2.84%) |
Apr 05, 2022 | 76.53 | 77.46 | 73.27 | 73.31 | 1,790,160 | -4.44(-5.71%) |
Apr 04, 2022 | 76.45 | 78.57 | 75.20 | 77.76 | 1,797,674 | +0.87(+1.13%) |
Apr 01, 2022 | 77.19 | 78.15 | 74.78 | 76.89 | 3,104,836 | +0.58(+0.76%) |
Mar 31, 2022 | 79.79 | 80.98 | 76.18 | 76.31 | 4,120,793 | -6.06(-7.35%) |
Mar 30, 2022 | 86.16 | 87.88 | 81.59 | 82.37 | 3,239,070 | -5.77(-6.54%) |
Mar 29, 2022 | 86.78 | 88.95 | 85.88 | 88.14 | 1,697,204 | +4.15(+4.95%) |
Mar 28, 2022 | 83.58 | 84.08 | 81.72 | 83.98 | 1,734,650 | +0.59(+0.70%) |
Mar 25, 2022 | 81.85 | 83.60 | 81.25 | 83.40 | 1,635,088 | +2.22(+2.74%) |
Mar 24, 2022 | 80.57 | 81.85 | 79.79 | 81.17 | 1,339,911 | +1.31(+1.65%) |
Mar 23, 2022 | 80.18 | 81.19 | 79.49 | 79.86 | 1,443,781 | -1.36(-1.68%) |
Mar 22, 2022 | 82.52 | 83.67 | 80.10 | 81.22 | 1,035,258 | +0.29(+0.36%) |
Mar 21, 2022 | 83.04 | 83.34 | 80.36 | 80.94 | 1,031,517 | -2.47(-2.96%) |
Mar 18, 2022 | 80.66 | 83.69 | 79.91 | 83.41 | 1,775,000 | +1.77(+2.17%) |
Mar 17, 2022 | 79.07 | 82.37 | 78.63 | 81.63 | 1,354,062 | +1.26(+1.56%) |
Mar 16, 2022 | 76.24 | 82.75 | 76.25 | 80.38 | 1,712,707 | +5.64(+7.54%) |
Mar 15, 2022 | 73.31 | 76.20 | 73.02 | 74.74 | 1,742,109 | +2.54(+3.52%) |
Mar 14, 2022 | 72.68 | 74.59 | 71.74 | 72.20 | 1,257,367 | -0.04(-0.06%) |
Mar 11, 2022 | 75.22 | 75.44 | 72.18 | 72.24 | 1,256,529 | -1.73(-2.34%) |
Mar 10, 2022 | 72.87 | 73.97 | 1,386,049 | -1.06(-1.41%) | ||
Mar 09, 2022 | 73.35 | 77.16 | 73.17 | 75.03 | 2,090,577 | +5.98(+8.67%) |
Mar 08, 2022 | 67.44 | 71.99 | 66.55 | 69.05 | 2,868,819 | +2.35(+3.52%) |
Mar 07, 2022 | 77.52 | 77.97 | 65.81 | 66.70 | 3,718,376 | -12.12(-15.37%) |
Mar 04, 2022 | 86.46 | 86.95 | 77.99 | 78.81 | 2,218,208 | -10.31(-11.57%) |
Mar 03, 2022 | 93.62 | 93.62 | 88.41 | 89.13 | 1,140,885 | -4.56(-4.87%) |
Mar 02, 2022 | 89.69 | 94.46 | 89.08 | 93.69 | 1,595,301 | +4.64(+5.21%) |
Mar 01, 2022 | 96.89 | 97.28 | 88.51 | 89.05 | 1,992,131 | -8.41(-8.63%) |
Feb 28, 2022 | 97.68 | 98.61 | 96.28 | 97.46 | 1,144,668 | -2.30(-2.31%) |
Feb 25, 2022 | 97.22 | 100.23 | 97.26 | 99.76 | 789,843 | +3.03(+3.13%) |
Feb 24, 2022 | 93.60 | 96.79 | 93.25 | 96.74 | 1,199,884 | -0.28(-0.29%) |
Feb 23, 2022 | 99.33 | 99.76 | 96.44 | 97.01 | 773,291 | -1.22(-1.25%) |
Feb 22, 2022 | 99.14 | 100.85 | 97.72 | 98.24 | 1,388,598 | -1.45(-1.46%) |
Feb 18, 2022 | 99.69 | 0 | +1.60(+1.63%) | |||
Feb 17, 2022 | 100.83 | 102.45 | 98.02 | 98.09 | 833,225 | -2.77(-2.74%) |
Feb 16, 2022 | 99.74 | 101.79 | 99.38 | 100.86 | 862,928 | +0.45(+0.45%) |
Feb 15, 2022 | 98.50 | 100.73 | 98.50 | 100.41 | 1,073,837 | +3.61(+3.73%) |
Feb 14, 2022 | 97.92 | 98.76 | 96.20 | 96.80 | 1,238,786 | -0.91(-0.93%) |
Feb 11, 2022 | 101.33 | 102.48 | 97.02 | 97.70 | 1,157,825 | -4.01(-3.94%) |
Feb 10, 2022 | 100.25 | 104.97 | 100.25 | 101.71 | 1,145,367 | -0.92(-0.89%) |
Feb 09, 2022 | 99.36 | 103.20 | 99.21 | 102.63 | 1,698,448 | +4.49(+4.58%) |
Feb 08, 2022 | 96.69 | 98.69 | 95.98 | 98.14 | 743,057 | +2.17(+2.26%) |
Feb 07, 2022 | 96.58 | 97.50 | 94.61 | 95.97 | 921,406 | +0.00(+0.00%) |
Feb 04, 2022 | 95.11 | 96.64 | 94.09 | 95.97 | 1,335,733 | +0.67(+0.70%) |
Feb 03, 2022 | 97.28 | 98.47 | 95.26 | 95.30 | 1,467,343 | -0.34(-0.35%) |
Feb 02, 2022 | 97.27 | 97.97 | 93.35 | 95.64 | 994,475 | -0.98(-1.01%) |
Feb 01, 2022 | 94.81 | 96.75 | 94.00 | 96.62 | 936,080 | +2.02(+2.14%) |
Jan 31, 2022 | 91.04 | 94.65 | 94.59 | 1,098,382 | +1.96(+2.12%) | |
Jan 28, 2022 | 91.75 | 92.66 | 89.15 | 92.63 | 915,288 | +0.19(+0.20%) |
Jan 27, 2022 | 93.91 | 96.08 | 91.95 | 92.44 | 1,267,969 | +0.80(+0.87%) |
Jan 26, 2022 | 95.51 | 95.89 | 91.46 | 91.65 | 2,588,521 | -1.98(-2.12%) |
Jan 25, 2022 | 94.11 | 95.09 | 90.24 | 93.63 | 3,245,576 | -2.50(-2.60%) |
Jan 24, 2022 | 93.50 | 96.20 | 91.86 | 96.13 | 3,933,494 | +0.35(+0.36%) |
Jan 21, 2022 | 97.36 | 98.69 | 95.24 | 95.78 | 677,625 | -1.54(-1.59%) |
Jan 20, 2022 | 99.95 | 101.78 | 97.05 | 97.32 | 774,529 | -2.94(-2.93%) |
Jan 19, 2022 | 101.57 | 103.36 | 100.22 | 100.26 | 551,097 | -0.16(-0.16%) |
Jan 18, 2022 | 101.13 | 101.79 | 99.57 | 100.42 | 920,918 | -1.83(-1.79%) |
Jan 14, 2022 | 102.25 | 0 | -1.84(-1.77%) | |||
Jan 13, 2022 | 103.18 | 105.29 | 102.63 | 104.09 | 1,023,186 | +1.54(+1.50%) |
Jan 12, 2022 | 103.49 | 105.19 | 101.72 | 102.55 | 797,600 | -0.90(-0.87%) |
Jan 11, 2022 | 101.50 | 103.69 | 100.29 | 103.45 | 955,039 | +1.59(+1.56%) |
Jan 10, 2022 | 105.94 | 106.11 | 100.06 | 101.85 | 1,194,798 | -4.64(-4.36%) |
Jan 07, 2022 | 109.30 | 110.39 | 106.37 | 106.49 | 1,126,294 | -3.16(-2.88%) |
Jan 06, 2022 | 110.50 | 110.94 | 107.26 | 109.65 | 789,672 | +0.67(+0.61%) |
Jan 05, 2022 | 111.99 | 113.28 | 108.82 | 108.98 | 1,139,035 | -2.06(-1.86%) |
Jan 04, 2022 | 109.56 | 112.40 | 109.08 | 111.04 | 1,059,279 | +3.44(+3.19%) |