Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 71.01 | 71.67 | 70.38 | 71.12 | 1,562,219 | -0.75(-1.04%) |
Dec 29, 2022 | 69.00 | 72.34 | 68.90 | 71.87 | 1,602,249 | +3.53(+5.17%) |
Dec 28, 2022 | 70.50 | 71.11 | 68.32 | 68.34 | 1,294,159 | -2.11(-3.00%) |
Dec 27, 2022 | 70.01 | 70.68 | 69.35 | 70.45 | 1,191,513 | +0.45(+0.64%) |
Dec 23, 2022 | 69.39 | 70.20 | 68.74 | 70.01 | 941,249 | +0.62(+0.89%) |
Dec 22, 2022 | 68.45 | 69.45 | 67.48 | 69.39 | 2,036,967 | +0.02(+0.03%) |
Dec 21, 2022 | 70.92 | 71.42 | 69.31 | 69.37 | 2,146,662 | -1.29(-1.82%) |
Dec 20, 2022 | 70.30 | 71.33 | 70.02 | 70.66 | 1,384,424 | -0.15(-0.21%) |
Dec 19, 2022 | 72.06 | 72.89 | 70.19 | 70.81 | 1,509,338 | -1.44(-1.99%) |
Dec 16, 2022 | 73.27 | 73.94 | 71.49 | 72.25 | 3,635,521 | -1.67(-2.25%) |
Dec 15, 2022 | 75.56 | 76.02 | 73.79 | 73.92 | 2,036,679 | -3.04(-3.95%) |
Dec 14, 2022 | 78.00 | 78.77 | 76.36 | 76.96 | 1,576,830 | -1.43(-1.82%) |
Dec 13, 2022 | 79.83 | 81.09 | 77.43 | 78.39 | 2,276,550 | +2.39(+3.14%) |
Dec 12, 2022 | 75.28 | 76.05 | 74.16 | 76.00 | 1,223,235 | +0.98(+1.31%) |
Dec 09, 2022 | 73.73 | 76.19 | 73.58 | 75.02 | 1,918,277 | +0.91(+1.23%) |
Dec 08, 2022 | 73.03 | 74.19 | 72.56 | 74.11 | 1,259,843 | +0.97(+1.32%) |
Dec 07, 2022 | 73.07 | 74.36 | 72.77 | 73.14 | 1,603,234 | -0.45(-0.62%) |
Dec 06, 2022 | 74.22 | 74.87 | 72.51 | 73.60 | 3,353,800 | -0.84(-1.13%) |
Dec 05, 2022 | 76.76 | 77.26 | 74.12 | 74.44 | 1,588,682 | -3.14(-4.05%) |
Dec 02, 2022 | 76.40 | 78.11 | 75.75 | 77.58 | 1,711,189 | -0.36(-0.46%) |
Dec 01, 2022 | 78.40 | 79.89 | 77.76 | 77.94 | 2,059,903 | +0.57(+0.73%) |
Nov 30, 2022 | 75.73 | 77.37 | 73.81 | 77.37 | 2,506,550 | +1.90(+2.52%) |
Nov 29, 2022 | 74.92 | 75.90 | 74.61 | 75.47 | 1,647,677 | +0.62(+0.83%) |
Nov 28, 2022 | 76.87 | 77.78 | 74.68 | 74.85 | 1,896,341 | -3.03(-3.89%) |
Nov 25, 2022 | 77.37 | 78.03 | 77.26 | 77.88 | 529,812 | +0.75(+0.97%) |
Nov 23, 2022 | 77.04 | 77.23 | 75.92 | 77.13 | 1,204,673 | +0.01(+0.01%) |
Nov 22, 2022 | 76.07 | 77.17 | 75.72 | 77.12 | 1,400,823 | +1.42(+1.87%) |
Nov 21, 2022 | 74.49 | 75.83 | 74.36 | 75.70 | 1,109,202 | +0.52(+0.70%) |
Nov 18, 2022 | 76.68 | 77.50 | 73.94 | 75.18 | 1,421,992 | -0.28(-0.37%) |
Nov 17, 2022 | 75.00 | 75.84 | 74.07 | 75.46 | 2,078,179 | -1.12(-1.47%) |
Nov 16, 2022 | 79.62 | 79.97 | 75.90 | 76.59 | 2,053,302 | -3.41(-4.27%) |
Nov 15, 2022 | 78.04 | 80.79 | 78.00 | 80.00 | 2,522,488 | +3.91(+5.14%) |
Nov 14, 2022 | 78.83 | 78.88 | 75.95 | 76.09 | 1,907,077 | -2.84(-3.60%) |
Nov 11, 2022 | 76.39 | 80.29 | 76.23 | 78.93 | 2,927,082 | +2.58(+3.38%) |
Nov 10, 2022 | 72.67 | 76.36 | 71.95 | 76.35 | 3,940,075 | +7.11(+10.28%) |
Nov 09, 2022 | 70.86 | 71.36 | 68.88 | 69.24 | 2,047,027 | -2.47(-3.44%) |
Nov 08, 2022 | 72.27 | 73.86 | 70.61 | 71.70 | 1,345,239 | +0.02(+0.03%) |
Nov 07, 2022 | 70.99 | 72.08 | 69.37 | 71.68 | 1,289,040 | +1.72(+2.45%) |
Nov 04, 2022 | 68.23 | 70.13 | 67.89 | 69.97 | 1,760,302 | +2.79(+4.16%) |
Nov 03, 2022 | 67.25 | 68.71 | 66.27 | 67.17 | 2,250,028 | -1.52(-2.21%) |
Nov 02, 2022 | 71.26 | 72.54 | 68.66 | 68.69 | 2,132,663 | -3.10(-4.32%) |
Nov 01, 2022 | 74.57 | 75.27 | 71.77 | 71.80 | 1,951,129 | -1.78(-2.42%) |
Oct 31, 2022 | 73.18 | 74.51 | 72.55 | 73.58 | 6,108,454 | -0.02(-0.03%) |
Oct 28, 2022 | 70.76 | 73.69 | 70.19 | 73.60 | 2,995,705 | +2.66(+3.75%) |
Oct 27, 2022 | 67.90 | 73.49 | 67.85 | 70.93 | 6,274,945 | -3.40(-4.58%) |
Oct 26, 2022 | 74.14 | 74.97 | 73.72 | 74.34 | 3,148,727 | +0.38(+0.52%) |
Oct 25, 2022 | 71.24 | 73.95 | 71.24 | 73.95 | 1,810,804 | +2.77(+3.88%) |
Oct 24, 2022 | 69.41 | 71.42 | 68.65 | 71.19 | 2,178,250 | +1.87(+2.69%) |
Oct 21, 2022 | 68.00 | 69.48 | 67.11 | 69.32 | 1,992,888 | +1.69(+2.49%) |
Oct 20, 2022 | 69.82 | 71.21 | 67.57 | 67.63 | 1,902,381 | -1.82(-2.62%) |
Oct 19, 2022 | 71.63 | 72.01 | 68.59 | 69.45 | 2,052,062 | -3.04(-4.19%) |
Oct 18, 2022 | 73.46 | 74.12 | 71.23 | 72.49 | 2,507,522 | +0.81(+1.12%) |
Oct 17, 2022 | 73.71 | 73.94 | 71.54 | 71.68 | 1,766,293 | -0.06(-0.08%) |
Oct 14, 2022 | 72.22 | 72.96 | 71.28 | 71.74 | 1,622,454 | -0.48(-0.66%) |
Oct 13, 2022 | 68.57 | 72.91 | 65.84 | 72.22 | 2,830,532 | +1.24(+1.74%) |
Oct 12, 2022 | 71.25 | 71.93 | 69.85 | 70.98 | 2,323,870 | -0.87(-1.21%) |
Oct 11, 2022 | 72.23 | 73.30 | 71.23 | 71.85 | 2,565,780 | -0.55(-0.76%) |
Oct 10, 2022 | 73.44 | 73.52 | 71.50 | 72.40 | 1,398,825 | -0.26(-0.36%) |
Oct 07, 2022 | 74.89 | 75.00 | 72.41 | 72.67 | 1,962,750 | -3.32(-4.37%) |
Oct 06, 2022 | 77.02 | 77.80 | 75.58 | 75.99 | 1,413,993 | -1.16(-1.51%) |
Oct 05, 2022 | 76.62 | 77.77 | 75.66 | 77.15 | 1,264,660 | -0.86(-1.11%) |
Oct 04, 2022 | 75.37 | 78.17 | 75.37 | 78.01 | 2,267,635 | +3.93(+5.30%) |
Oct 03, 2022 | 71.55 | 74.73 | 71.39 | 74.08 | 2,186,675 | +3.58(+5.08%) |
Sep 30, 2022 | 72.75 | 73.08 | 70.43 | 70.50 | 2,019,904 | -1.87(-2.59%) |
Sep 29, 2022 | 73.44 | 73.72 | 71.42 | 72.38 | 1,629,207 | -2.23(-2.99%) |
Sep 28, 2022 | 73.33 | 74.95 | 73.19 | 74.61 | 1,528,643 | +1.80(+2.47%) |
Sep 27, 2022 | 74.65 | 75.42 | 72.11 | 72.81 | 1,517,917 | -1.10(-1.48%) |
Sep 26, 2022 | 73.45 | 75.62 | 73.28 | 73.90 | 1,707,690 | -0.13(-0.18%) |
Sep 23, 2022 | 74.99 | 75.26 | 71.87 | 74.04 | 3,061,687 | -1.68(-2.22%) |
Sep 22, 2022 | 77.91 | 78.12 | 75.58 | 75.71 | 1,656,529 | -2.52(-3.22%) |
Sep 21, 2022 | 79.78 | 80.87 | 78.24 | 78.24 | 1,383,778 | -0.84(-1.07%) |
Sep 20, 2022 | 79.89 | 80.24 | 78.59 | 79.08 | 1,260,009 | -1.97(-2.43%) |
Sep 19, 2022 | 79.73 | 81.52 | 79.49 | 81.05 | 1,711,834 | +0.95(+1.18%) |
Sep 16, 2022 | 79.27 | 80.65 | 78.64 | 80.10 | 2,636,475 | -0.16(-0.20%) |
Sep 15, 2022 | 81.22 | 82.96 | 79.61 | 80.26 | 2,155,796 | -0.85(-1.05%) |
Sep 14, 2022 | 81.78 | 82.10 | 80.09 | 81.11 | 1,961,034 | -0.81(-0.98%) |
Sep 13, 2022 | 83.92 | 84.50 | 81.70 | 81.92 | 1,866,293 | -4.09(-4.75%) |
Sep 12, 2022 | 84.72 | 86.05 | 84.31 | 86.01 | 1,682,975 | +2.11(+2.51%) |
Sep 09, 2022 | 83.03 | 84.62 | 82.73 | 83.90 | 1,309,202 | +1.36(+1.65%) |
Sep 08, 2022 | 80.94 | 82.67 | 80.04 | 82.54 | 1,156,251 | +0.53(+0.65%) |
Sep 07, 2022 | 79.91 | 82.13 | 79.33 | 82.00 | 1,217,655 | +2.04(+2.56%) |
Sep 06, 2022 | 80.98 | 81.21 | 79.48 | 79.96 | 1,758,000 | -0.44(-0.55%) |
Sep 02, 2022 | 82.66 | 82.81 | 79.94 | 80.40 | 1,528,377 | -1.04(-1.28%) |
Sep 01, 2022 | 81.64 | 81.73 | 79.86 | 81.44 | 1,759,061 | -0.39(-0.48%) |
Aug 31, 2022 | 83.16 | 83.68 | 81.50 | 81.83 | 2,352,340 | -0.85(-1.03%) |
Aug 30, 2022 | 84.49 | 85.50 | 82.49 | 82.69 | 1,526,520 | -0.85(-1.02%) |
Aug 29, 2022 | 83.60 | 84.27 | 82.62 | 83.54 | 1,323,056 | -0.12(-0.14%) |
Aug 26, 2022 | 88.86 | 89.06 | 83.63 | 83.66 | 1,447,308 | -4.62(-5.23%) |
Aug 25, 2022 | 87.20 | 88.60 | 87.03 | 88.28 | 864,593 | +1.39(+1.60%) |
Aug 24, 2022 | 85.51 | 87.12 | 84.97 | 86.88 | 1,523,300 | +1.12(+1.31%) |
Aug 23, 2022 | 87.47 | 88.39 | 85.56 | 85.76 | 2,039,075 | -1.79(-2.05%) |
Aug 22, 2022 | 90.88 | 91.05 | 87.44 | 87.55 | 2,029,080 | -4.39(-4.78%) |
Aug 19, 2022 | 94.36 | 94.41 | 91.21 | 91.95 | 2,067,174 | -3.23(-3.40%) |
Aug 18, 2022 | 95.56 | 95.56 | 93.77 | 95.18 | 1,447,187 | -0.06(-0.07%) |
Aug 17, 2022 | 94.15 | 95.61 | 92.90 | 95.24 | 1,640,750 | -0.97(-1.00%) |
Aug 16, 2022 | 93.81 | 96.99 | 92.69 | 96.21 | 2,587,010 | +1.89(+2.01%) |
Aug 15, 2022 | 92.00 | 94.84 | 92.00 | 94.32 | 2,482,619 | +1.56(+1.68%) |
Aug 12, 2022 | 91.58 | 92.92 | 90.62 | 92.75 | 1,401,320 | +1.45(+1.59%) |
Aug 11, 2022 | 90.01 | 93.41 | 89.28 | 91.31 | 2,451,088 | +3.13(+3.55%) |
Aug 10, 2022 | 87.12 | 89.60 | 87.12 | 88.18 | 2,784,693 | +3.00(+3.52%) |
Aug 09, 2022 | 89.25 | 89.94 | 85.00 | 85.18 | 2,795,254 | -4.86(-5.40%) |
Aug 08, 2022 | 90.06 | 92.14 | 89.66 | 90.03 | 1,691,446 | +0.89(+1.00%) |
Aug 05, 2022 | 87.38 | 90.13 | 86.70 | 89.14 | 2,156,236 | +2.15(+2.47%) |
Aug 04, 2022 | 87.32 | 88.83 | 86.88 | 87.00 | 2,710,256 | -0.04(-0.04%) |
Aug 03, 2022 | 87.44 | 87.46 | 85.34 | 87.03 | 3,481,065 | -0.33(-0.38%) |
Aug 02, 2022 | 89.25 | 89.72 | 87.33 | 87.37 | 1,945,641 | -2.84(-3.15%) |
Aug 01, 2022 | 89.68 | 91.72 | 88.25 | 90.21 | 2,448,664 | -0.20(-0.22%) |
Jul 29, 2022 | 90.66 | 90.94 | 86.90 | 90.40 | 7,313,404 | -1.16(-1.27%) |
Jul 28, 2022 | 92.70 | 97.42 | 91.03 | 91.57 | 8,253,040 | -17.53(-16.07%) |
Jul 27, 2022 | 107.20 | 109.95 | 106.06 | 109.09 | 1,363,071 | +2.22(+2.08%) |
Jul 26, 2022 | 106.08 | 107.34 | 104.72 | 106.87 | 1,555,765 | +0.69(+0.65%) |
Jul 25, 2022 | 106.95 | 108.00 | 105.60 | 106.19 | 1,239,228 | -1.28(-1.19%) |
Jul 22, 2022 | 107.75 | 109.28 | 106.60 | 107.47 | 939,821 | -0.04(-0.03%) |
Jul 21, 2022 | 106.42 | 107.66 | 104.69 | 107.50 | 1,305,298 | +1.40(+1.32%) |
Jul 20, 2022 | 105.01 | 106.27 | 104.23 | 106.10 | 1,456,192 | +1.57(+1.50%) |
Jul 19, 2022 | 100.78 | 104.64 | 100.18 | 104.53 | 1,554,200 | +5.32(+5.37%) |
Jul 18, 2022 | 99.85 | 101.40 | 98.82 | 99.21 | 1,009,304 | -0.30(-0.30%) |
Jul 15, 2022 | 100.16 | 100.31 | 97.79 | 99.51 | 913,176 | +0.95(+0.96%) |
Jul 14, 2022 | 98.77 | 99.28 | 96.72 | 98.56 | 1,153,378 | -1.77(-1.77%) |
Jul 13, 2022 | 97.73 | 101.02 | 96.66 | 100.33 | 1,485,958 | +0.69(+0.69%) |
Jul 12, 2022 | 100.93 | 102.96 | 98.66 | 99.65 | 1,871,941 | -1.38(-1.37%) |
Jul 11, 2022 | 102.14 | 102.76 | 100.45 | 101.03 | 1,289,227 | -1.40(-1.37%) |
Jul 08, 2022 | 103.19 | 104.25 | 102.16 | 102.43 | 1,572,712 | -1.51(-1.46%) |
Jul 07, 2022 | 103.56 | 104.01 | 102.03 | 103.95 | 1,370,432 | +0.93(+0.90%) |
Jul 06, 2022 | 102.11 | 103.91 | 101.03 | 103.02 | 1,625,153 | +0.50(+0.49%) |
Jul 05, 2022 | 98.70 | 102.60 | 97.55 | 102.52 | 1,894,255 | +2.86(+2.87%) |
Jul 01, 2022 | 97.96 | 100.61 | 97.37 | 99.66 | 1,159,389 | +2.26(+2.32%) |
Jun 30, 2022 | 96.83 | 99.21 | 96.14 | 97.40 | 1,607,869 | -1.14(-1.16%) |
Jun 29, 2022 | 99.19 | 100.14 | 97.25 | 98.54 | 1,500,174 | -1.28(-1.28%) |
Jun 28, 2022 | 101.98 | 103.66 | 99.67 | 99.82 | 1,277,137 | -1.63(-1.61%) |
Jun 27, 2022 | 103.72 | 103.97 | 100.88 | 101.46 | 1,139,117 | -1.79(-1.74%) |
Jun 24, 2022 | 99.87 | 103.52 | 99.21 | 103.25 | 2,675,426 | +4.38(+4.43%) |
Jun 23, 2022 | 94.80 | 98.97 | 94.80 | 98.87 | 2,205,080 | +4.12(+4.35%) |
Jun 22, 2022 | 93.07 | 96.19 | 92.36 | 94.74 | 2,413,166 | -0.60(-0.63%) |
Jun 21, 2022 | 98.81 | 98.81 | 94.79 | 95.35 | 2,323,837 | -0.56(-0.58%) |
Jun 17, 2022 | 93.91 | 96.76 | 93.13 | 95.90 | 5,457,379 | +1.44(+1.52%) |
Jun 16, 2022 | 96.60 | 97.06 | 93.01 | 94.46 | 2,388,873 | -4.51(-4.56%) |
Jun 15, 2022 | 99.89 | 100.55 | 97.52 | 98.98 | 1,796,646 | -0.20(-0.20%) |
Jun 14, 2022 | 98.29 | 100.57 | 98.04 | 99.17 | 2,091,879 | +0.88(+0.90%) |
Jun 13, 2022 | 99.84 | 100.68 | 97.58 | 98.29 | 1,982,504 | -3.85(-3.76%) |
Jun 10, 2022 | 107.13 | 107.13 | 102.11 | 102.14 | 2,063,900 | -7.39(-6.75%) |
Jun 09, 2022 | 110.11 | 111.16 | 109.03 | 109.53 | 1,400,559 | -1.42(-1.28%) |
Jun 08, 2022 | 110.78 | 112.08 | 109.94 | 110.95 | 1,956,065 | -0.78(-0.70%) |
Jun 07, 2022 | 110.90 | 111.84 | 108.60 | 111.73 | 2,077,975 | -0.03(-0.03%) |
Jun 06, 2022 | 106.08 | 112.07 | 105.62 | 111.76 | 3,311,295 | +6.11(+5.79%) |
Jun 03, 2022 | 107.00 | 107.22 | 105.25 | 105.65 | 1,580,662 | -1.72(-1.61%) |
Jun 02, 2022 | 106.69 | 107.82 | 106.01 | 107.37 | 2,431,422 | +1.57(+1.48%) |
Jun 01, 2022 | 110.40 | 110.49 | 105.26 | 105.80 | 2,196,648 | -3.68(-3.36%) |
May 31, 2022 | 109.14 | 110.24 | 107.58 | 109.48 | 2,585,200 | -0.91(-0.83%) |
May 27, 2022 | 111.66 | 112.37 | 109.43 | 110.40 | 1,883,982 | +0.44(+0.40%) |
May 26, 2022 | 110.36 | 112.54 | 109.22 | 109.95 | 1,745,351 | +0.55(+0.51%) |
May 25, 2022 | 106.75 | 109.86 | 106.17 | 109.40 | 1,358,931 | +2.36(+2.21%) |
May 24, 2022 | 108.13 | 108.20 | 104.53 | 107.04 | 1,493,893 | -1.55(-1.43%) |
May 23, 2022 | 108.58 | 110.48 | 108.11 | 108.59 | 1,489,986 | +1.26(+1.18%) |
May 20, 2022 | 107.96 | 108.44 | 103.66 | 107.33 | 1,755,763 | +0.28(+0.26%) |
May 19, 2022 | 106.08 | 109.02 | 105.38 | 107.05 | 2,362,127 | -0.09(-0.09%) |
May 18, 2022 | 111.73 | 111.86 | 106.81 | 107.14 | 1,700,963 | -6.27(-5.53%) |
May 17, 2022 | 111.08 | 113.53 | 109.54 | 113.41 | 1,641,940 | +4.16(+3.81%) |
May 16, 2022 | 112.02 | 112.02 | 106.79 | 109.25 | 1,818,741 | -2.92(-2.61%) |
May 13, 2022 | 111.76 | 113.45 | 110.90 | 112.18 | 1,610,771 | +1.05(+0.95%) |
May 12, 2022 | 109.39 | 112.29 | 108.42 | 111.13 | 1,994,818 | +1.62(+1.48%) |
May 11, 2022 | 112.37 | 112.85 | 109.32 | 109.50 | 2,042,513 | -2.56(-2.29%) |
May 10, 2022 | 116.59 | 117.44 | 110.69 | 112.07 | 2,500,381 | -3.85(-3.32%) |
May 09, 2022 | 109.97 | 117.44 | 109.88 | 115.91 | 2,115,211 | +4.27(+3.83%) |
May 06, 2022 | 114.20 | 114.20 | 110.29 | 111.64 | 2,467,403 | -2.38(-2.09%) |
May 05, 2022 | 118.84 | 119.11 | 112.92 | 114.02 | 1,694,854 | -6.72(-5.56%) |
May 04, 2022 | 116.40 | 121.20 | 115.21 | 120.74 | 2,341,566 | +4.29(+3.68%) |
May 03, 2022 | 113.19 | 117.80 | 112.87 | 116.45 | 2,993,387 | +3.16(+2.79%) |
May 02, 2022 | 110.28 | 114.64 | 109.68 | 113.28 | 3,402,442 | +2.45(+2.21%) |
Apr 29, 2022 | 115.96 | 119.45 | 110.56 | 110.83 | 5,738,868 | -6.44(-5.49%) |
Apr 28, 2022 | 117.06 | 120.64 | 115.49 | 117.27 | 6,168,044 | -11.08(-8.63%) |
Apr 27, 2022 | 128.02 | 129.86 | 126.91 | 128.35 | 2,592,480 | +0.89(+0.69%) |
Apr 26, 2022 | 129.57 | 131.06 | 127.37 | 127.46 | 2,932,570 | -3.04(-2.33%) |
Apr 25, 2022 | 130.27 | 131.07 | 127.39 | 130.51 | 3,346,446 | -0.01(-0.01%) |
Apr 22, 2022 | 131.72 | 133.18 | 130.41 | 130.52 | 2,268,765 | -2.55(-1.91%) |
Apr 21, 2022 | 134.70 | 135.92 | 132.64 | 133.06 | 1,684,795 | -0.03(-0.02%) |
Apr 20, 2022 | 134.71 | 135.94 | 132.86 | 133.09 | 2,184,446 | -0.26(-0.19%) |
Apr 19, 2022 | 130.41 | 133.54 | 130.41 | 133.35 | 1,808,142 | +4.05(+3.13%) |
Apr 18, 2022 | 128.66 | 129.92 | 127.31 | 129.30 | 1,613,521 | -0.14(-0.11%) |
Apr 14, 2022 | 130.78 | 131.85 | 128.66 | 129.44 | 2,383,528 | -1.04(-0.80%) |
Apr 13, 2022 | 129.15 | 131.15 | 128.61 | 130.48 | 1,511,708 | +1.08(+0.83%) |
Apr 12, 2022 | 130.98 | 133.38 | 128.87 | 129.40 | 1,502,055 | -0.66(-0.51%) |
Apr 11, 2022 | 129.96 | 133.38 | 129.80 | 130.06 | 1,769,205 | +0.07(+0.06%) |
Apr 08, 2022 | 128.21 | 131.77 | 128.21 | 129.99 | 1,697,352 | +1.67(+1.30%) |
Apr 07, 2022 | 128.15 | 129.30 | 126.20 | 128.32 | 1,653,172 | -0.59(-0.46%) |
Apr 06, 2022 | 128.45 | 129.47 | 126.75 | 128.91 | 2,338,801 | -1.71(-1.31%) |
Apr 05, 2022 | 132.88 | 134.55 | 130.13 | 130.62 | 2,647,984 | +0.12(+0.09%) |
Apr 04, 2022 | 129.40 | 131.11 | 127.85 | 130.50 | 2,206,837 | +0.53(+0.40%) |
Apr 01, 2022 | 129.99 | 130.73 | 128.16 | 129.97 | 2,136,292 | +1.02(+0.79%) |
Mar 31, 2022 | 131.20 | 131.77 | 128.95 | 128.95 | 2,617,212 | -3.03(-2.30%) |
Mar 30, 2022 | 133.36 | 135.31 | 131.78 | 131.98 | 2,014,821 | -3.03(-2.25%) |
Mar 29, 2022 | 131.70 | 136.71 | 131.48 | 135.02 | 3,200,238 | +4.96(+3.82%) |
Mar 28, 2022 | 128.40 | 130.62 | 126.02 | 130.06 | 3,737,604 | +2.46(+1.93%) |
Mar 25, 2022 | 128.68 | 129.10 | 126.97 | 127.59 | 3,665,382 | -0.39(-0.30%) |
Mar 24, 2022 | 130.20 | 130.20 | 127.61 | 127.98 | 3,468,930 | -2.34(-1.80%) |
Mar 23, 2022 | 133.62 | 135.15 | 130.06 | 130.32 | 2,698,560 | -4.28(-3.18%) |
Mar 22, 2022 | 137.19 | 137.57 | 133.64 | 134.60 | 3,413,549 | -2.13(-1.56%) |
Mar 21, 2022 | 137.78 | 139.90 | 136.11 | 136.73 | 2,410,155 | -2.74(-1.96%) |
Mar 18, 2022 | 138.08 | 140.04 | 137.08 | 139.47 | 3,237,198 | +0.84(+0.61%) |
Mar 17, 2022 | 135.40 | 139.86 | 135.40 | 138.63 | 3,071,828 | +1.74(+1.27%) |
Mar 16, 2022 | 135.95 | 139.16 | 135.01 | 136.89 | 3,555,209 | +2.43(+1.81%) |
Mar 15, 2022 | 134.26 | 135.56 | 132.11 | 134.46 | 3,002,695 | +0.71(+0.53%) |
Mar 14, 2022 | 136.39 | 138.67 | 133.46 | 133.75 | 2,084,447 | -1.36(-1.00%) |
Mar 11, 2022 | 139.44 | 139.77 | 134.94 | 135.10 | 1,948,817 | -2.90(-2.10%) |
Mar 10, 2022 | 137.90 | 138.82 | 136.14 | 138.00 | 2,821,051 | -2.82(-2.00%) |
Mar 09, 2022 | 140.37 | 143.82 | 138.68 | 140.82 | 4,885,328 | +3.29(+2.39%) |
Mar 08, 2022 | 141.94 | 144.18 | 137.47 | 137.53 | 3,311,943 | -3.20(-2.27%) |
Mar 07, 2022 | 148.68 | 150.62 | 140.67 | 140.73 | 3,083,129 | -7.66(-5.17%) |
Mar 04, 2022 | 149.31 | 150.72 | 146.97 | 148.39 | 2,533,769 | -4.12(-2.70%) |
Mar 03, 2022 | 152.64 | 154.49 | 151.14 | 152.51 | 1,789,433 | +1.69(+1.12%) |
Mar 02, 2022 | 146.82 | 151.31 | 146.52 | 150.83 | 2,210,158 | +5.76(+3.97%) |
Mar 01, 2022 | 149.06 | 150.11 | 144.19 | 145.07 | 2,419,231 | -4.28(-2.86%) |
Feb 28, 2022 | 146.01 | 150.74 | 146.01 | 149.35 | 2,381,649 | +0.74(+0.50%) |
Feb 25, 2022 | 143.40 | 148.87 | 144.21 | 148.60 | 2,343,315 | +5.09(+3.55%) |
Feb 24, 2022 | 139.16 | 143.73 | 138.80 | 143.51 | 2,865,371 | +0.65(+0.46%) |
Feb 23, 2022 | 146.66 | 147.18 | 142.81 | 142.86 | 2,395,150 | -2.77(-1.90%) |
Feb 22, 2022 | 148.25 | 148.34 | 144.64 | 145.63 | 1,534,470 | -2.88(-1.94%) |
Feb 18, 2022 | 148.51 | 0 | -0.92(-0.61%) | |||
Feb 17, 2022 | 152.22 | 152.81 | 149.36 | 149.43 | 2,225,311 | -4.02(-2.62%) |
Feb 16, 2022 | 151.28 | 153.93 | 150.62 | 153.45 | 1,313,373 | +1.25(+0.82%) |
Feb 15, 2022 | 153.18 | 153.82 | 150.77 | 152.20 | 1,179,777 | +1.36(+0.90%) |
Feb 14, 2022 | 149.96 | 151.68 | 148.83 | 150.84 | 1,534,310 | +1.36(+0.91%) |
Feb 11, 2022 | 150.66 | 152.40 | 147.91 | 149.49 | 1,974,875 | -1.62(-1.08%) |
Feb 10, 2022 | 152.81 | 156.36 | 150.06 | 151.11 | 1,999,159 | -4.00(-2.58%) |
Feb 09, 2022 | 152.34 | 155.19 | 151.54 | 155.11 | 1,522,694 | +4.30(+2.85%) |
Feb 08, 2022 | 148.37 | 151.65 | 146.73 | 150.82 | 1,659,858 | +3.07(+2.08%) |
Feb 07, 2022 | 148.47 | 149.68 | 147.32 | 147.74 | 3,067,693 | -5.07(-3.32%) |
Feb 04, 2022 | 158.76 | 159.50 | 152.28 | 152.81 | 2,409,952 | -7.24(-4.53%) |
Feb 03, 2022 | 158.69 | 160.05 | 1,863,987 | +0.04(+0.02%) | ||
Feb 02, 2022 | 159.55 | 161.77 | 155.34 | 160.01 | 3,262,516 | -1.67(-1.03%) |
Feb 01, 2022 | 152.38 | 162.69 | 150.83 | 161.69 | 3,849,454 | +1.37(+0.85%) |
Jan 31, 2022 | 156.95 | 160.78 | 160.32 | 2,847,661 | +2.50(+1.58%) | |
Jan 28, 2022 | 156.53 | 157.81 | 152.77 | 157.82 | 1,544,460 | +0.24(+0.15%) |
Jan 27, 2022 | 161.79 | 163.29 | 156.54 | 157.58 | 1,314,098 | -3.08(-1.92%) |
Jan 26, 2022 | 163.67 | 166.08 | 160.01 | 160.67 | 1,432,070 | -1.68(-1.03%) |
Jan 25, 2022 | 160.68 | 163.58 | 158.09 | 162.35 | 1,266,706 | -1.62(-0.99%) |
Jan 24, 2022 | 158.42 | 164.32 | 155.85 | 163.97 | 1,831,563 | +2.77(+1.72%) |
Jan 21, 2022 | 165.09 | 165.87 | 160.75 | 161.20 | 1,103,070 | -3.89(-2.36%) |
Jan 20, 2022 | 167.41 | 170.70 | 164.85 | 165.09 | 1,329,924 | -2.14(-1.28%) |
Jan 19, 2022 | 175.40 | 175.40 | 167.05 | 167.23 | 1,490,140 | -6.82(-3.92%) |
Jan 18, 2022 | 174.66 | 175.27 | 172.25 | 174.05 | 1,134,633 | -2.79(-1.58%) |
Jan 14, 2022 | 176.84 | 0 | -2.54(-1.42%) | |||
Jan 13, 2022 | 178.37 | 180.39 | 177.92 | 179.38 | 922,136 | +2.22(+1.25%) |
Jan 12, 2022 | 175.36 | 177.91 | 174.85 | 177.16 | 1,429,086 | +3.19(+1.83%) |
Jan 11, 2022 | 173.73 | 174.34 | 170.51 | 173.98 | 1,168,732 | +1.32(+0.77%) |
Jan 10, 2022 | 173.76 | 174.78 | 170.72 | 172.65 | 1,064,878 | -1.10(-0.63%) |
Jan 07, 2022 | 176.20 | 177.91 | 173.68 | 173.76 | 1,216,189 | -2.95(-1.67%) |
Jan 06, 2022 | 176.33 | 177.50 | 174.50 | 176.70 | 875,775 | +1.05(+0.60%) |
Jan 05, 2022 | 176.14 | 179.23 | 175.62 | 175.66 | 805,513 | -0.75(-0.43%) |
Jan 04, 2022 | 172.56 | 177.74 | 171.66 | 176.41 | 886,930 | +5.74(+3.36%) |