Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 79.05 | 79.27 | 78.94 | 79.17 | 2,290,736 | -0.02(-0.03%) |
Dec 29, 2022 | 78.79 | 79.23 | 78.68 | 79.19 | 3,886,306 | +0.43(+0.55%) |
Dec 28, 2022 | 78.55 | 78.89 | 78.53 | 78.76 | 4,575,832 | +0.18(+0.23%) |
Dec 27, 2022 | 78.40 | 78.74 | 78.33 | 78.58 | 5,827,295 | +0.15(+0.19%) |
Dec 23, 2022 | 78.46 | 78.49 | 78.23 | 78.43 | 5,343,876 | -0.02(-0.03%) |
Dec 22, 2022 | 78.56 | 78.58 | 78.42 | 78.45 | 6,194,043 | -0.14(-0.18%) |
Dec 21, 2022 | 78.59 | 78.66 | 78.52 | 78.59 | 4,547,421 | -0.01(-0.01%) |
Dec 20, 2022 | 78.61 | 78.65 | 78.48 | 78.60 | 6,402,122 | +0.03(+0.04%) |
Dec 19, 2022 | 78.68 | 78.72 | 78.55 | 78.57 | 5,775,171 | -0.15(-0.19%) |
Dec 16, 2022 | 78.61 | 78.80 | 78.60 | 78.72 | 8,284,898 | +0.11(+0.14%) |
Dec 15, 2022 | 78.60 | 78.73 | 78.56 | 78.61 | 9,380,580 | -0.04(-0.05%) |
Dec 14, 2022 | 78.58 | 78.88 | 78.56 | 78.65 | 14,656,469 | +0.05(+0.06%) |
Dec 13, 2022 | 78.72 | 78.74 | 78.37 | 78.60 | 14,741,431 | -0.05(-0.06%) |
Dec 12, 2022 | 78.70 | 78.79 | 78.50 | 78.65 | 32,771,472 | +16.56(+26.67%) |
Dec 09, 2022 | 62.58 | 64.24 | 62.00 | 62.09 | 2,369,372 | -1.61(-2.53%) |
Dec 08, 2022 | 62.09 | 65.31 | 61.29 | 63.70 | 2,372,992 | +2.45(+4.00%) |
Dec 07, 2022 | 61.79 | 63.03 | 60.66 | 61.25 | 2,432,407 | +0.10(+0.16%) |
Dec 06, 2022 | 62.89 | 63.10 | 60.57 | 61.15 | 1,809,399 | -1.55(-2.47%) |
Dec 05, 2022 | 64.71 | 67.54 | 62.28 | 62.70 | 2,689,821 | -1.97(-3.05%) |
Dec 02, 2022 | 62.90 | 65.54 | 62.14 | 64.67 | 1,388,431 | +0.24(+0.37%) |
Dec 01, 2022 | 63.11 | 65.84 | 63.00 | 64.43 | 2,296,020 | +1.19(+1.88%) |
Nov 30, 2022 | 60.14 | 63.61 | 59.41 | 63.24 | 6,041,923 | +1.78(+2.90%) |
Nov 29, 2022 | 61.84 | 61.99 | 60.03 | 61.46 | 2,360,895 | +0.15(+0.24%) |
Nov 28, 2022 | 62.39 | 64.30 | 60.84 | 61.31 | 4,081,010 | -1.38(-2.20%) |
Nov 25, 2022 | 59.76 | 64.42 | 58.00 | 62.69 | 7,989,320 | +3.76(+6.38%) |
Nov 23, 2022 | 45.76 | 62.67 | 44.99 | 58.93 | 14,071,291 | +13.21(+28.89%) |
Nov 22, 2022 | 45.58 | 46.30 | 43.70 | 45.72 | 2,664,770 | +0.08(+0.18%) |
Nov 21, 2022 | 44.93 | 45.77 | 43.55 | 45.64 | 2,007,476 | -0.23(-0.50%) |
Nov 18, 2022 | 48.74 | 49.59 | 45.70 | 45.87 | 2,072,495 | -2.47(-5.11%) |
Nov 17, 2022 | 49.16 | 50.00 | 47.82 | 48.34 | 1,991,457 | -2.67(-5.23%) |
Nov 16, 2022 | 53.16 | 53.16 | 50.95 | 51.01 | 1,664,416 | -3.09(-5.71%) |
Nov 15, 2022 | 54.65 | 55.95 | 53.42 | 54.10 | 1,748,273 | +2.47(+4.78%) |
Nov 14, 2022 | 54.76 | 55.24 | 51.32 | 51.63 | 1,835,914 | -3.59(-6.50%) |
Nov 11, 2022 | 52.85 | 55.76 | 52.01 | 55.22 | 2,524,265 | +2.56(+4.86%) |
Nov 10, 2022 | 47.06 | 52.86 | 45.76 | 52.66 | 3,868,169 | +10.49(+24.88%) |
Nov 09, 2022 | 42.86 | 42.86 | 41.12 | 42.17 | 2,420,822 | -1.51(-3.46%) |
Nov 08, 2022 | 43.10 | 44.17 | 40.30 | 43.68 | 2,760,046 | +1.09(+2.56%) |
Nov 07, 2022 | 42.45 | 43.24 | 40.50 | 42.59 | 2,572,596 | +0.20(+0.47%) |
Nov 04, 2022 | 48.60 | 48.73 | 40.49 | 42.39 | 4,263,581 | -5.61(-11.69%) |
Nov 03, 2022 | 48.09 | 50.03 | 47.38 | 48.00 | 2,049,351 | -1.31(-2.66%) |
Nov 02, 2022 | 53.46 | 54.00 | 49.31 | 49.31 | 1,791,014 | -3.76(-7.08%) |
Nov 01, 2022 | 55.10 | 56.00 | 51.92 | 53.07 | 1,693,412 | -0.16(-0.30%) |
Oct 31, 2022 | 51.74 | 53.32 | 51.24 | 53.23 | 1,472,494 | +1.04(+1.99%) |
Oct 28, 2022 | 51.84 | 52.48 | 50.25 | 52.19 | 1,607,222 | -0.42(-0.80%) |
Oct 27, 2022 | 51.88 | 54.49 | 51.88 | 52.61 | 1,909,253 | +1.22(+2.37%) |
Oct 26, 2022 | 53.04 | 54.56 | 51.19 | 51.39 | 1,695,608 | -2.88(-5.31%) |
Oct 25, 2022 | 52.58 | 54.31 | 52.58 | 54.27 | 2,648,925 | +2.66(+5.15%) |
Oct 24, 2022 | 51.37 | 51.64 | 48.59 | 51.61 | 1,898,587 | +0.44(+0.86%) |
Oct 21, 2022 | 51.80 | 51.80 | 49.29 | 51.17 | 1,659,452 | -1.01(-1.94%) |
Oct 20, 2022 | 50.11 | 54.03 | 49.99 | 52.18 | 1,752,883 | -0.19(-0.36%) |
Oct 19, 2022 | 54.64 | 54.78 | 51.85 | 52.37 | 1,844,814 | -3.02(-5.45%) |
Oct 18, 2022 | 54.83 | 56.53 | 54.34 | 55.39 | 2,371,940 | +2.52(+4.77%) |
Oct 17, 2022 | 51.19 | 53.96 | 50.98 | 52.87 | 1,748,605 | +3.56(+7.22%) |
Oct 14, 2022 | 51.35 | 51.99 | 49.20 | 49.31 | 3,471,703 | -0.99(-1.97%) |
Oct 13, 2022 | 47.91 | 50.75 | 46.31 | 50.30 | 3,706,733 | -0.04(-0.08%) |
Oct 12, 2022 | 51.86 | 52.16 | 50.10 | 50.34 | 2,227,155 | -1.73(-3.32%) |
Oct 11, 2022 | 55.10 | 55.16 | 51.30 | 52.07 | 3,055,960 | -3.39(-6.11%) |
Oct 10, 2022 | 58.30 | 58.36 | 54.33 | 55.46 | 2,059,011 | -2.95(-5.05%) |
Oct 07, 2022 | 61.14 | 61.62 | 58.17 | 58.41 | 2,146,285 | -5.14(-8.09%) |
Oct 06, 2022 | 63.89 | 65.54 | 63.24 | 63.55 | 1,205,613 | -0.75(-1.17%) |
Oct 05, 2022 | 62.90 | 65.02 | 61.95 | 64.30 | 1,289,476 | -0.77(-1.18%) |
Oct 04, 2022 | 62.94 | 65.95 | 62.86 | 65.07 | 2,307,943 | +4.42(+7.29%) |
Oct 03, 2022 | 59.39 | 61.32 | 57.90 | 60.65 | 1,562,870 | +1.85(+3.15%) |
Sep 30, 2022 | 60.16 | 61.78 | 58.70 | 58.80 | 2,095,077 | -1.83(-3.02%) |
Sep 29, 2022 | 62.10 | 63.07 | 59.85 | 60.63 | 1,856,672 | -2.98(-4.68%) |
Sep 28, 2022 | 61.80 | 63.89 | 61.73 | 63.61 | 1,365,696 | +2.17(+3.53%) |
Sep 27, 2022 | 61.99 | 63.37 | 60.69 | 61.44 | 1,431,564 | +1.51(+2.52%) |
Sep 26, 2022 | 62.62 | 63.84 | 59.82 | 59.93 | 1,272,779 | -2.21(-3.56%) |
Sep 23, 2022 | 60.34 | 62.34 | 60.17 | 62.14 | 1,844,027 | -0.04(-0.06%) |
Sep 22, 2022 | 64.81 | 65.37 | 61.85 | 62.18 | 1,767,464 | -3.05(-4.68%) |
Sep 21, 2022 | 66.66 | 68.22 | 64.80 | 65.23 | 1,736,966 | -1.41(-2.12%) |
Sep 20, 2022 | 67.05 | 68.89 | 66.48 | 66.64 | 1,059,898 | -1.15(-1.70%) |
Sep 19, 2022 | 67.08 | 68.19 | 65.84 | 67.79 | 1,397,005 | +0.21(+0.31%) |
Sep 16, 2022 | 69.15 | 69.81 | 66.43 | 67.58 | 3,122,907 | -3.02(-4.28%) |
Sep 15, 2022 | 69.44 | 73.15 | 68.92 | 70.60 | 1,778,999 | +0.65(+0.93%) |
Sep 14, 2022 | 69.86 | 70.61 | 68.28 | 69.95 | 1,846,199 | -0.30(-0.43%) |
Sep 13, 2022 | 69.98 | 72.00 | 69.41 | 70.25 | 2,514,552 | -3.33(-4.53%) |
Sep 12, 2022 | 71.19 | 73.65 | 71.17 | 73.58 | 2,478,655 | +3.39(+4.83%) |
Sep 09, 2022 | 69.58 | 70.62 | 68.83 | 70.19 | 2,430,140 | +2.10(+3.08%) |
Sep 08, 2022 | 65.00 | 68.73 | 64.08 | 68.09 | 3,776,061 | +2.27(+3.45%) |
Sep 07, 2022 | 62.88 | 66.15 | 61.00 | 65.82 | 15,383,257 | +10.00(+17.91%) |
Sep 06, 2022 | 57.02 | 57.07 | 55.13 | 55.82 | 3,151,173 | -1.16(-2.04%) |
Sep 02, 2022 | 57.75 | 58.21 | 55.80 | 56.98 | 1,404,368 | +0.48(+0.85%) |
Sep 01, 2022 | 57.71 | 57.82 | 54.27 | 56.50 | 1,586,285 | -1.90(-3.25%) |
Aug 31, 2022 | 58.87 | 60.39 | 57.48 | 58.40 | 1,383,338 | -0.32(-0.54%) |
Aug 30, 2022 | 59.58 | 60.52 | 57.16 | 58.72 | 1,654,226 | +0.56(+0.96%) |
Aug 29, 2022 | 57.78 | 59.84 | 57.74 | 58.16 | 1,483,910 | -0.49(-0.84%) |
Aug 26, 2022 | 61.27 | 61.81 | 58.33 | 58.65 | 2,117,744 | -2.83(-4.60%) |
Aug 25, 2022 | 61.70 | 62.17 | 59.46 | 61.48 | 1,538,073 | +0.69(+1.14%) |
Aug 24, 2022 | 61.11 | 62.70 | 60.43 | 60.79 | 885,404 | -0.04(-0.07%) |
Aug 23, 2022 | 63.06 | 63.96 | 60.80 | 60.83 | 1,612,591 | -1.83(-2.92%) |
Aug 22, 2022 | 64.21 | 65.40 | 62.53 | 62.66 | 1,616,749 | -5.11(-7.54%) |
Aug 19, 2022 | 68.90 | 69.50 | 66.86 | 67.77 | 1,061,694 | -2.23(-3.19%) |
Aug 18, 2022 | 70.48 | 70.57 | 69.20 | 70.00 | 794,337 | -0.46(-0.65%) |
Aug 17, 2022 | 71.95 | 72.56 | 69.90 | 70.46 | 1,003,611 | -3.47(-4.69%) |
Aug 16, 2022 | 74.96 | 74.96 | 72.04 | 73.93 | 834,841 | -1.91(-2.52%) |
Aug 15, 2022 | 75.24 | 76.62 | 74.25 | 75.84 | 506,949 | +0.24(+0.32%) |
Aug 12, 2022 | 74.47 | 75.75 | 72.72 | 75.60 | 1,048,268 | +2.60(+3.56%) |
Aug 11, 2022 | 78.00 | 78.09 | 72.56 | 73.00 | 1,598,565 | -4.12(-5.34%) |
Aug 10, 2022 | 78.17 | 80.37 | 77.03 | 77.12 | 1,215,736 | +3.10(+4.19%) |
Aug 09, 2022 | 76.33 | 76.37 | 73.13 | 74.02 | 873,462 | -3.54(-4.56%) |
Aug 08, 2022 | 76.68 | 80.96 | 76.50 | 77.56 | 1,205,031 | +1.06(+1.39%) |
Aug 05, 2022 | 73.89 | 77.51 | 73.59 | 76.50 | 1,128,190 | +0.84(+1.11%) |
Aug 04, 2022 | 74.99 | 76.34 | 73.74 | 75.66 | 1,259,335 | +0.30(+0.40%) |
Aug 03, 2022 | 69.59 | 76.45 | 69.59 | 75.36 | 1,969,829 | +6.79(+9.90%) |
Aug 02, 2022 | 65.12 | 69.73 | 64.58 | 68.57 | 1,583,157 | +2.19(+3.30%) |
Aug 01, 2022 | 64.32 | 67.31 | 62.68 | 66.38 | 832,217 | +0.96(+1.47%) |
Jul 29, 2022 | 65.22 | 66.05 | 63.16 | 65.42 | 830,351 | +0.06(+0.09%) |
Jul 28, 2022 | 64.70 | 65.98 | 61.98 | 65.36 | 1,029,404 | +0.03(+0.05%) |
Jul 27, 2022 | 63.37 | 65.42 | 62.50 | 65.33 | 860,353 | +3.48(+5.63%) |
Jul 26, 2022 | 64.42 | 64.42 | 60.93 | 61.85 | 1,257,536 | -3.93(-5.97%) |
Jul 25, 2022 | 65.95 | 66.45 | 63.72 | 65.78 | 927,393 | -1.15(-1.72%) |
Jul 22, 2022 | 69.70 | 72.05 | 65.81 | 66.93 | 1,195,252 | -3.37(-4.79%) |
Jul 21, 2022 | 68.70 | 71.85 | 68.32 | 70.30 | 2,035,475 | +1.46(+2.12%) |
Jul 20, 2022 | 62.62 | 69.03 | 62.10 | 68.84 | 2,517,890 | +7.02(+11.36%) |
Jul 19, 2022 | 61.50 | 62.00 | 58.55 | 61.82 | 1,087,837 | +1.95(+3.26%) |
Jul 18, 2022 | 60.77 | 62.22 | 59.46 | 59.87 | 1,017,554 | -0.29(-0.48%) |
Jul 15, 2022 | 59.00 | 60.23 | 57.42 | 60.16 | 1,298,119 | +2.93(+5.12%) |
Jul 14, 2022 | 58.95 | 59.13 | 55.82 | 57.23 | 1,380,004 | -1.55(-2.64%) |
Jul 13, 2022 | 56.85 | 60.46 | 55.83 | 58.78 | 1,053,629 | -0.06(-0.10%) |
Jul 12, 2022 | 61.92 | 64.25 | 58.51 | 58.84 | 1,337,018 | -2.82(-4.57%) |
Jul 11, 2022 | 63.18 | 63.98 | 61.08 | 61.66 | 1,558,603 | -1.95(-3.07%) |
Jul 08, 2022 | 63.18 | 66.64 | 62.78 | 63.61 | 1,296,996 | -1.69(-2.59%) |
Jul 07, 2022 | 61.40 | 65.41 | 60.93 | 65.30 | 1,525,824 | +3.92(+6.39%) |
Jul 06, 2022 | 63.95 | 64.92 | 60.16 | 61.38 | 1,681,761 | -2.38(-3.73%) |
Jul 05, 2022 | 58.76 | 64.25 | 57.38 | 63.76 | 1,842,725 | +4.29(+7.21%) |
Jul 01, 2022 | 57.38 | 59.87 | 56.52 | 59.47 | 1,148,977 | +2.37(+4.15%) |
Jun 30, 2022 | 58.67 | 58.89 | 54.74 | 57.10 | 1,902,709 | -2.90(-4.83%) |
Jun 29, 2022 | 60.00 | 61.72 | 58.74 | 60.00 | 1,160,236 | +0.22(+0.37%) |
Jun 28, 2022 | 62.96 | 64.41 | 59.59 | 59.78 | 1,378,758 | -3.68(-5.80%) |
Jun 27, 2022 | 66.21 | 67.39 | 62.89 | 63.46 | 1,525,203 | -2.38(-3.61%) |
Jun 24, 2022 | 62.07 | 65.85 | 62.02 | 65.84 | 3,263,603 | +4.99(+8.20%) |
Jun 23, 2022 | 56.68 | 61.17 | 55.75 | 60.85 | 1,767,407 | +5.28(+9.50%) |
Jun 22, 2022 | 53.37 | 57.52 | 52.99 | 55.57 | 1,519,599 | +1.13(+2.08%) |
Jun 21, 2022 | 54.11 | 56.21 | 53.00 | 54.44 | 2,103,311 | +0.95(+1.78%) |
Jun 17, 2022 | 51.10 | 54.70 | 50.54 | 53.49 | 3,093,722 | +2.58(+5.07%) |
Jun 16, 2022 | 52.47 | 53.59 | 50.67 | 50.91 | 2,973,363 | -3.96(-7.22%) |
Jun 15, 2022 | 54.48 | 56.46 | 52.80 | 54.87 | 1,934,400 | +1.46(+2.73%) |
Jun 14, 2022 | 56.28 | 56.50 | 52.53 | 53.41 | 2,128,657 | -1.87(-3.38%) |
Jun 13, 2022 | 57.76 | 58.99 | 54.12 | 55.28 | 3,920,391 | -5.12(-8.48%) |
Jun 10, 2022 | 63.16 | 63.48 | 58.33 | 60.40 | 3,202,129 | -5.00(-7.65%) |
Jun 09, 2022 | 70.18 | 70.35 | 65.32 | 65.40 | 2,624,593 | -6.18(-8.63%) |
Jun 08, 2022 | 73.88 | 74.57 | 70.42 | 71.58 | 1,939,593 | -2.46(-3.32%) |
Jun 07, 2022 | 69.90 | 77.37 | 69.75 | 74.04 | 5,741,034 | +1.91(+2.65%) |
Jun 06, 2022 | 72.29 | 73.74 | 69.73 | 72.13 | 4,227,207 | +1.37(+1.94%) |
Jun 03, 2022 | 72.93 | 74.85 | 70.22 | 70.76 | 1,602,818 | -4.17(-5.57%) |
Jun 02, 2022 | 68.40 | 75.47 | 68.40 | 74.93 | 2,194,950 | +6.24(+9.08%) |
Jun 01, 2022 | 69.66 | 74.06 | 67.43 | 68.69 | 2,630,706 | -0.10(-0.15%) |
May 31, 2022 | 72.05 | 72.55 | 67.42 | 68.79 | 2,606,393 | -3.79(-5.22%) |
May 27, 2022 | 70.57 | 73.15 | 70.28 | 72.58 | 1,650,520 | +3.17(+4.57%) |
May 26, 2022 | 66.14 | 70.50 | 65.08 | 69.41 | 1,141,239 | +2.44(+3.64%) |
May 25, 2022 | 63.40 | 68.14 | 63.22 | 66.97 | 1,360,019 | +2.89(+4.51%) |
May 24, 2022 | 69.06 | 69.06 | 63.73 | 64.08 | 2,167,011 | -5.66(-8.12%) |
May 23, 2022 | 69.46 | 72.00 | 67.64 | 69.74 | 1,872,647 | +0.74(+1.07%) |
May 20, 2022 | 72.44 | 72.93 | 63.81 | 69.00 | 2,899,813 | -2.73(-3.81%) |
May 19, 2022 | 65.47 | 72.94 | 65.35 | 71.73 | 2,423,738 | +6.65(+10.22%) |
May 18, 2022 | 67.61 | 69.12 | 63.76 | 65.08 | 2,072,222 | -4.04(-5.84%) |
May 17, 2022 | 71.62 | 72.67 | 66.18 | 69.12 | 1,307,909 | +1.23(+1.81%) |
May 16, 2022 | 72.04 | 74.26 | 67.82 | 67.89 | 1,418,700 | -5.26(-7.19%) |
May 13, 2022 | 67.95 | 73.26 | 67.95 | 73.15 | 2,049,460 | +7.14(+10.82%) |
May 12, 2022 | 59.80 | 68.03 | 58.43 | 66.01 | 3,280,443 | +1.50(+2.33%) |
May 11, 2022 | 67.14 | 70.20 | 64.10 | 64.51 | 2,093,171 | -3.32(-4.89%) |
May 10, 2022 | 71.33 | 72.63 | 64.18 | 67.83 | 2,648,140 | -0.72(-1.05%) |
May 09, 2022 | 73.97 | 75.25 | 67.93 | 68.55 | 2,530,018 | -7.47(-9.83%) |
May 06, 2022 | 82.80 | 82.80 | 74.74 | 76.02 | 2,513,356 | -8.12(-9.65%) |
May 05, 2022 | 90.79 | 90.79 | 83.20 | 84.14 | 1,405,960 | -7.82(-8.50%) |
May 04, 2022 | 86.74 | 92.70 | 81.63 | 91.96 | 1,811,447 | +5.21(+6.01%) |
May 03, 2022 | 88.01 | 89.86 | 84.97 | 86.75 | 1,177,584 | -2.18(-2.45%) |
May 02, 2022 | 85.68 | 89.17 | 84.29 | 88.93 | 909,824 | +2.63(+3.05%) |
Apr 29, 2022 | 90.27 | 93.44 | 86.13 | 86.30 | 1,241,956 | -4.11(-4.55%) |
Apr 28, 2022 | 88.36 | 91.88 | 83.50 | 90.41 | 1,914,219 | +3.96(+4.58%) |
Apr 27, 2022 | 87.98 | 90.03 | 85.59 | 86.45 | 1,393,384 | -0.84(-0.96%) |
Apr 26, 2022 | 92.20 | 92.20 | 87.09 | 87.29 | 1,738,438 | -5.47(-5.90%) |
Apr 25, 2022 | 88.33 | 92.96 | 88.11 | 92.76 | 1,160,883 | +3.28(+3.67%) |
Apr 22, 2022 | 92.18 | 94.61 | 88.17 | 89.48 | 1,417,241 | -1.85(-2.03%) |
Apr 21, 2022 | 95.44 | 96.99 | 90.33 | 91.33 | 1,658,102 | -2.31(-2.47%) |
Apr 20, 2022 | 99.56 | 100.00 | 93.61 | 93.64 | 2,106,611 | -5.63(-5.67%) |
Apr 19, 2022 | 95.98 | 101.83 | 94.89 | 99.27 | 1,575,288 | +4.04(+4.24%) |
Apr 18, 2022 | 100.21 | 100.21 | 92.80 | 95.23 | 1,924,250 | -4.67(-4.67%) |
Apr 14, 2022 | 105.81 | 105.81 | 99.24 | 99.90 | 1,595,552 | -5.48(-5.20%) |
Apr 13, 2022 | 102.80 | 106.31 | 100.26 | 105.38 | 1,381,591 | +2.60(+2.53%) |
Apr 12, 2022 | 106.75 | 110.17 | 102.44 | 102.78 | 1,928,315 | -2.88(-2.73%) |
Apr 11, 2022 | 101.52 | 108.54 | 97.72 | 105.66 | 2,990,246 | +1.62(+1.56%) |
Apr 08, 2022 | 104.73 | 111.61 | 103.52 | 104.04 | 2,907,534 | -0.69(-0.66%) |
Apr 07, 2022 | 104.81 | 107.71 | 101.33 | 104.73 | 2,357,203 | +2.45(+2.40%) |
Apr 06, 2022 | 102.31 | 103.39 | 98.83 | 102.28 | 2,739,040 | -2.23(-2.13%) |
Apr 05, 2022 | 108.54 | 108.54 | 102.48 | 104.51 | 1,281,356 | -4.09(-3.77%) |
Apr 04, 2022 | 103.68 | 109.53 | 102.95 | 108.60 | 1,414,324 | +5.84(+5.68%) |
Apr 01, 2022 | 101.69 | 104.67 | 100.91 | 102.76 | 1,877,959 | +1.13(+1.11%) |
Mar 31, 2022 | 104.23 | 104.34 | 100.75 | 101.63 | 2,076,413 | -2.32(-2.23%) |
Mar 30, 2022 | 107.95 | 108.99 | 103.66 | 103.95 | 1,986,187 | -5.61(-5.12%) |
Mar 29, 2022 | 105.10 | 111.10 | 104.50 | 109.56 | 2,411,042 | +6.67(+6.48%) |
Mar 28, 2022 | 100.85 | 104.28 | 99.18 | 102.89 | 1,247,101 | +3.04(+3.04%) |
Mar 25, 2022 | 104.87 | 104.90 | 95.31 | 99.85 | 2,187,741 | -5.02(-4.79%) |
Mar 24, 2022 | 103.22 | 104.88 | 98.77 | 104.87 | 2,265,029 | +1.87(+1.82%) |
Mar 23, 2022 | 103.51 | 106.80 | 100.91 | 103.00 | 3,034,729 | -2.57(-2.43%) |
Mar 22, 2022 | 96.68 | 106.37 | 96.36 | 105.57 | 4,453,966 | +6.57(+6.64%) |
Mar 21, 2022 | 93.01 | 102.51 | 92.31 | 99.00 | 7,834,630 | +8.34(+9.20%) |
Mar 18, 2022 | 81.92 | 93.73 | 81.92 | 90.66 | 6,273,005 | +8.75(+10.68%) |
Mar 17, 2022 | 78.32 | 85.00 | 77.52 | 81.91 | 4,231,751 | +2.91(+3.68%) |
Mar 16, 2022 | 72.89 | 80.92 | 72.89 | 79.00 | 5,846,921 | +6.45(+8.89%) |
Mar 15, 2022 | 64.90 | 76.54 | 64.79 | 72.55 | 24,605,484 | -17.27(-19.23%) |
Mar 14, 2022 | 99.14 | 101.44 | 89.25 | 89.82 | 7,121,066 | -9.54(-9.60%) |
Mar 11, 2022 | 111.66 | 112.15 | 99.29 | 99.36 | 1,741,344 | -10.45(-9.52%) |
Mar 10, 2022 | 112.83 | 109.32 | 109.81 | 1,572,180 | -6.78(-5.82%) | |
Mar 09, 2022 | 112.12 | 117.42 | 111.21 | 116.59 | 1,456,013 | +8.01(+7.38%) |
Mar 08, 2022 | 107.00 | 110.98 | 105.41 | 108.58 | 1,579,942 | -0.27(-0.25%) |
Mar 07, 2022 | 114.98 | 116.70 | 107.63 | 108.85 | 1,493,519 | -4.90(-4.31%) |
Mar 04, 2022 | 122.04 | 125.34 | 112.52 | 113.75 | 1,832,493 | -7.50(-6.19%) |
Mar 03, 2022 | 126.12 | 126.12 | 120.59 | 121.25 | 1,481,794 | -4.02(-3.21%) |
Mar 02, 2022 | 125.65 | 126.42 | 121.49 | 125.27 | 1,140,926 | -1.02(-0.81%) |
Mar 01, 2022 | 122.28 | 130.97 | 122.21 | 126.29 | 3,040,889 | +5.28(+4.36%) |
Feb 28, 2022 | 117.21 | 122.59 | 115.32 | 121.01 | 2,042,633 | +5.08(+4.38%) |
Feb 25, 2022 | 115.18 | 116.21 | 112.24 | 115.93 | 1,965,249 | +0.99(+0.86%) |
Feb 24, 2022 | 102.37 | 115.50 | 100.82 | 114.94 | 2,459,079 | +8.56(+8.05%) |
Feb 23, 2022 | 112.78 | 112.78 | 105.93 | 106.38 | 1,745,574 | -5.52(-4.93%) |
Feb 22, 2022 | 114.00 | 116.43 | 111.47 | 111.90 | 1,979,639 | -4.07(-3.51%) |
Feb 18, 2022 | 115.97 | 0 | -3.62(-3.03%) | |||
Feb 17, 2022 | 126.59 | 128.64 | 119.00 | 119.59 | 1,292,157 | -9.20(-7.14%) |
Feb 16, 2022 | 129.40 | 129.40 | 124.23 | 128.79 | 1,088,246 | -1.33(-1.02%) |
Feb 15, 2022 | 133.69 | 133.69 | 125.98 | 130.12 | 2,034,576 | -0.52(-0.40%) |
Feb 14, 2022 | 129.45 | 134.95 | 127.76 | 130.64 | 1,306,087 | +0.31(+0.24%) |
Feb 11, 2022 | 135.37 | 137.72 | 129.25 | 130.33 | 1,517,997 | -4.87(-3.60%) |
Feb 10, 2022 | 134.79 | 140.91 | 133.42 | 135.20 | 834,690 | -2.15(-1.57%) |
Feb 09, 2022 | 133.83 | 137.45 | 131.89 | 137.35 | 1,161,793 | +5.28(+4.00%) |
Feb 08, 2022 | 129.64 | 132.41 | 128.00 | 132.07 | 833,198 | +1.21(+0.92%) |
Feb 07, 2022 | 129.70 | 136.08 | 129.35 | 130.86 | 1,027,812 | +1.07(+0.82%) |
Feb 04, 2022 | 123.14 | 130.91 | 122.01 | 129.79 | 1,343,926 | +7.51(+6.14%) |
Feb 03, 2022 | 126.00 | 122.12 | 122.28 | 1,336,878 | -7.65(-5.89%) | |
Feb 02, 2022 | 134.81 | 134.81 | 127.53 | 129.93 | 1,456,490 | -4.36(-3.25%) |
Feb 01, 2022 | 135.31 | 136.57 | 130.89 | 134.29 | 1,569,878 | +0.02(+0.01%) |
Jan 31, 2022 | 125.04 | 134.35 | 134.27 | 1,878,519 | +10.19(+8.21%) | |
Jan 28, 2022 | 121.04 | 126.67 | 115.55 | 124.08 | 1,639,788 | +4.01(+3.34%) |
Jan 27, 2022 | 121.55 | 128.57 | 120.07 | 120.07 | 2,427,128 | +0.40(+0.33%) |
Jan 26, 2022 | 127.00 | 129.75 | 118.71 | 119.67 | 2,453,203 | -3.32(-2.70%) |
Jan 25, 2022 | 129.75 | 132.19 | 122.73 | 122.99 | 2,411,352 | -9.36(-7.07%) |
Jan 24, 2022 | 123.42 | 132.62 | 121.87 | 132.35 | 2,672,727 | +5.05(+3.97%) |
Jan 21, 2022 | 130.24 | 132.36 | 126.83 | 127.30 | 1,542,842 | -4.50(-3.41%) |
Jan 20, 2022 | 134.66 | 139.00 | 131.56 | 131.80 | 1,284,024 | -1.29(-0.97%) |
Jan 19, 2022 | 133.66 | 137.20 | 131.09 | 133.09 | 1,362,519 | +0.51(+0.38%) |
Jan 18, 2022 | 135.10 | 138.84 | 132.07 | 132.58 | 1,300,155 | -5.86(-4.23%) |
Jan 14, 2022 | 138.44 | 0 | -3.00(-2.12%) | |||
Jan 13, 2022 | 150.84 | 151.55 | 140.62 | 141.44 | 1,659,007 | -9.40(-6.23%) |
Jan 12, 2022 | 155.01 | 157.00 | 148.56 | 150.84 | 2,147,066 | -2.00(-1.31%) |
Jan 11, 2022 | 145.10 | 153.88 | 144.41 | 152.84 | 1,291,895 | +5.18(+3.51%) |
Jan 10, 2022 | 135.74 | 148.13 | 134.00 | 147.66 | 2,275,686 | +10.05(+7.30%) |
Jan 07, 2022 | 141.65 | 146.60 | 136.50 | 137.61 | 1,679,211 | -4.36(-3.07%) |
Jan 06, 2022 | 140.16 | 144.93 | 135.26 | 141.97 | 2,707,431 | +0.58(+0.41%) |
Jan 05, 2022 | 154.68 | 154.69 | 141.00 | 141.39 | 2,793,871 | -15.58(-9.93%) |
Jan 04, 2022 | 165.26 | 166.21 | 154.81 | 156.97 | 5,441,279 | -6.68(-4.08%) |