Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 103.25 | 105.04 | 103.25 | 104.85 | 12,412,708 | +1.05(+1.01%) |
Dec 29, 2022 | 102.66 | 104.30 | 102.66 | 103.81 | 11,085,558 | +0.78(+0.76%) |
Dec 28, 2022 | 104.48 | 104.57 | 102.57 | 103.03 | 12,580,846 | -1.72(-1.64%) |
Dec 27, 2022 | 103.87 | 105.01 | 103.45 | 104.75 | 12,594,062 | +1.44(+1.39%) |
Dec 23, 2022 | 101.67 | 103.37 | 101.62 | 103.31 | 12,138,992 | +2.66(+2.64%) |
Dec 22, 2022 | 102.56 | 102.85 | 98.96 | 100.65 | 13,899,548 | -2.07(-2.02%) |
Dec 21, 2022 | 102.94 | 103.22 | 101.87 | 102.72 | 14,261,792 | +1.30(+1.28%) |
Dec 20, 2022 | 99.98 | 102.20 | 99.88 | 101.42 | 15,440,362 | +1.45(+1.45%) |
Dec 19, 2022 | 100.06 | 100.95 | 99.22 | 99.98 | 14,316,607 | +0.45(+0.45%) |
Dec 16, 2022 | 98.57 | 100.37 | 98.04 | 99.53 | 57,433,316 | -0.70(-0.70%) |
Dec 15, 2022 | 100.13 | 100.93 | 98.58 | 100.23 | 16,180,277 | -0.97(-0.96%) |
Dec 14, 2022 | 102.66 | 102.95 | 100.53 | 101.20 | 18,689,558 | -0.75(-0.74%) |
Dec 13, 2022 | 102.48 | 103.18 | 101.73 | 101.95 | 25,563,040 | +1.10(+1.09%) |
Dec 12, 2022 | 98.70 | 100.99 | 98.47 | 100.85 | 21,468,452 | +2.42(+2.46%) |
Dec 09, 2022 | 99.42 | 100.72 | 98.20 | 98.43 | 22,404,810 | -0.84(-0.84%) |
Dec 08, 2022 | 101.03 | 101.52 | 98.59 | 99.26 | 22,221,894 | +0.73(+0.74%) |
Dec 07, 2022 | 98.65 | 99.68 | 97.31 | 98.53 | 21,805,066 | -0.22(-0.22%) |
Dec 06, 2022 | 100.67 | 101.75 | 98.05 | 98.75 | 22,604,610 | -2.82(-2.78%) |
Dec 05, 2022 | 105.23 | 105.86 | 100.71 | 101.57 | 20,284,140 | -2.86(-2.74%) |
Dec 02, 2022 | 104.10 | 106.19 | 103.81 | 104.43 | 16,040,628 | -0.89(-0.85%) |
Dec 01, 2022 | 106.13 | 106.53 | 104.74 | 105.33 | 15,142,035 | -0.51(-0.48%) |
Nov 30, 2022 | 106.03 | 106.37 | 104.36 | 105.84 | 24,356,788 | +0.76(+0.72%) |
Nov 29, 2022 | 105.15 | 106.28 | 104.37 | 105.08 | 15,196,845 | +0.69(+0.66%) |
Nov 28, 2022 | 105.19 | 105.95 | 104.21 | 104.39 | 24,211,294 | -3.23(-3.00%) |
Nov 25, 2022 | 108.26 | 108.95 | 107.48 | 107.62 | 7,506,810 | -0.38(-0.35%) |
Nov 23, 2022 | 106.77 | 108.32 | 106.56 | 108.00 | 12,146,592 | -0.54(-0.50%) |
Nov 22, 2022 | 106.67 | 108.82 | 105.93 | 108.54 | 18,631,478 | +3.05(+2.89%) |
Nov 21, 2022 | 104.56 | 105.71 | 102.17 | 105.49 | 22,056,624 | -1.06(-0.99%) |
Nov 18, 2022 | 105.42 | 106.92 | 104.20 | 106.55 | 16,216,384 | -0.93(-0.87%) |
Nov 17, 2022 | 105.79 | 107.61 | 105.28 | 107.48 | 13,075,055 | +0.14(+0.13%) |
Nov 16, 2022 | 107.84 | 108.62 | 106.34 | 107.33 | 14,294,617 | -1.16(-1.07%) |
Nov 15, 2022 | 108.18 | 108.87 | 107.30 | 108.49 | 20,384,712 | +0.72(+0.67%) |
Nov 14, 2022 | 107.07 | 108.98 | 106.93 | 107.77 | 21,983,290 | +0.31(+0.29%) |
Nov 11, 2022 | 106.17 | 107.98 | 106.08 | 107.46 | 21,852,044 | +3.25(+3.12%) |
Nov 10, 2022 | 103.91 | 104.39 | 101.44 | 104.20 | 21,346,706 | +1.51(+1.47%) |
Nov 09, 2022 | 106.66 | 106.83 | 102.38 | 102.69 | 20,691,952 | -4.81(-4.47%) |
Nov 08, 2022 | 107.01 | 108.13 | 106.18 | 107.50 | 15,540,341 | +0.34(+0.32%) |
Nov 07, 2022 | 106.00 | 107.50 | 105.74 | 107.17 | 16,954,736 | +1.25(+1.18%) |
Nov 04, 2022 | 106.56 | 107.03 | 104.49 | 105.91 | 18,601,546 | +1.14(+1.09%) |
Nov 03, 2022 | 102.39 | 105.45 | 102.14 | 104.77 | 18,132,522 | +1.41(+1.36%) |
Nov 02, 2022 | 105.22 | 105.71 | 103.08 | 103.36 | 21,907,176 | -2.17(-2.06%) |
Nov 01, 2022 | 105.97 | 106.16 | 104.34 | 105.53 | 23,557,098 | +1.04(+0.99%) |
Oct 31, 2022 | 103.26 | 106.48 | 103.20 | 104.50 | 27,995,850 | +0.10(+0.10%) |
Oct 28, 2022 | 103.22 | 104.87 | 101.96 | 104.39 | 29,871,692 | +2.97(+2.93%) |
Oct 27, 2022 | 102.23 | 103.34 | 101.30 | 101.42 | 19,290,446 | +0.39(+0.38%) |
Oct 26, 2022 | 100.21 | 101.69 | 99.96 | 101.03 | 18,440,868 | +1.19(+1.19%) |
Oct 25, 2022 | 100.35 | 101.22 | 99.08 | 99.85 | 16,663,258 | -0.68(-0.68%) |
Oct 24, 2022 | 99.64 | 101.55 | 99.13 | 100.53 | 18,052,574 | +0.70(+0.70%) |
Oct 21, 2022 | 98.50 | 100.34 | 97.98 | 99.83 | 24,203,860 | +1.82(+1.86%) |
Oct 20, 2022 | 98.38 | 99.02 | 97.52 | 98.01 | 18,713,092 | +0.13(+0.13%) |
Oct 19, 2022 | 95.48 | 98.06 | 95.46 | 97.88 | 22,176,136 | +2.82(+2.97%) |
Oct 18, 2022 | 95.75 | 96.52 | 93.58 | 95.06 | 14,912,794 | +0.17(+0.18%) |
Oct 17, 2022 | 95.31 | 96.16 | 94.77 | 94.89 | 15,143,844 | +1.35(+1.44%) |
Oct 14, 2022 | 95.36 | 96.41 | 93.40 | 93.54 | 16,149,830 | -2.53(-2.63%) |
Oct 13, 2022 | 91.99 | 96.61 | 91.85 | 96.07 | 23,376,424 | +3.24(+3.49%) |
Oct 12, 2022 | 91.94 | 93.27 | 91.69 | 92.82 | 13,398,107 | +0.41(+0.44%) |
Oct 11, 2022 | 91.68 | 94.08 | 91.24 | 92.42 | 18,878,946 | -0.79(-0.85%) |
Oct 10, 2022 | 95.71 | 96.22 | 93.10 | 93.21 | 17,798,808 | -2.07(-2.17%) |
Oct 07, 2022 | 96.37 | 97.43 | 94.47 | 95.27 | 25,989,144 | -0.97(-1.01%) |
Oct 06, 2022 | 92.86 | 96.36 | 92.73 | 96.24 | 30,875,786 | +2.77(+2.97%) |
Oct 05, 2022 | 90.29 | 94.29 | 90.21 | 93.47 | 36,940,984 | +3.63(+4.04%) |
Oct 04, 2022 | 87.93 | 89.93 | 87.43 | 89.84 | 23,467,866 | +3.16(+3.64%) |
Oct 03, 2022 | 84.91 | 87.10 | 84.61 | 86.68 | 25,322,160 | +4.35(+5.28%) |
Sep 30, 2022 | 83.15 | 83.97 | 82.34 | 82.34 | 22,648,038 | -1.29(-1.54%) |
Sep 29, 2022 | 83.16 | 84.27 | 82.17 | 83.63 | 18,972,692 | -0.17(-0.20%) |
Sep 28, 2022 | 81.21 | 84.21 | 81.02 | 83.80 | 20,721,654 | +2.94(+3.64%) |
Sep 27, 2022 | 80.73 | 82.00 | 79.98 | 80.85 | 18,365,986 | +1.66(+2.10%) |
Sep 26, 2022 | 80.06 | 81.31 | 79.11 | 79.19 | 23,373,906 | -1.67(-2.06%) |
Sep 23, 2022 | 82.51 | 82.51 | 80.02 | 80.86 | 29,414,820 | -4.55(-5.32%) |
Sep 22, 2022 | 86.95 | 87.38 | 85.36 | 85.41 | 17,113,988 | -0.36(-0.42%) |
Sep 21, 2022 | 88.24 | 88.53 | 85.69 | 85.77 | 18,373,170 | -1.41(-1.61%) |
Sep 20, 2022 | 87.45 | 87.63 | 86.42 | 87.17 | 15,598,951 | -0.72(-0.82%) |
Sep 19, 2022 | 85.82 | 88.16 | 85.81 | 87.89 | 16,266,620 | -0.01(-0.01%) |
Sep 16, 2022 | 89.65 | 89.91 | 86.76 | 87.90 | 40,163,284 | -1.53(-1.71%) |
Sep 15, 2022 | 90.74 | 91.04 | 88.69 | 89.43 | 22,363,990 | -2.68(-2.91%) |
Sep 14, 2022 | 90.71 | 92.94 | 90.67 | 92.10 | 24,048,884 | +2.21(+2.45%) |
Sep 13, 2022 | 91.11 | 92.21 | 89.50 | 89.90 | 19,328,622 | -2.15(-2.34%) |
Sep 12, 2022 | 92.09 | 93.54 | 91.36 | 92.05 | 17,090,586 | +1.05(+1.15%) |
Sep 09, 2022 | 91.02 | 91.47 | 89.89 | 91.00 | 18,198,512 | +1.50(+1.68%) |
Sep 08, 2022 | 89.27 | 89.98 | 88.38 | 89.50 | 19,892,204 | +0.73(+0.82%) |
Sep 07, 2022 | 87.88 | 89.20 | 87.04 | 88.78 | 17,255,510 | -0.76(-0.85%) |
Sep 06, 2022 | 90.68 | 91.09 | 89.12 | 89.54 | 20,360,006 | -0.60(-0.67%) |
Sep 02, 2022 | 90.86 | 91.28 | 89.69 | 90.14 | 19,325,730 | +1.62(+1.83%) |
Sep 01, 2022 | 89.04 | 89.65 | 87.03 | 88.52 | 17,412,640 | -1.62(-1.80%) |
Aug 31, 2022 | 88.67 | 91.32 | 88.26 | 90.14 | 19,457,794 | -0.68(-0.75%) |
Aug 30, 2022 | 92.76 | 93.00 | 90.36 | 90.82 | 18,116,546 | -3.59(-3.81%) |
Aug 29, 2022 | 92.59 | 95.77 | 92.55 | 94.42 | 24,455,412 | +2.12(+2.30%) |
Aug 26, 2022 | 93.14 | 94.22 | 91.87 | 92.29 | 16,469,794 | -1.15(-1.23%) |
Aug 25, 2022 | 93.28 | 94.17 | 92.51 | 93.44 | 16,227,489 | +0.48(+0.52%) |
Aug 24, 2022 | 92.43 | 93.33 | 91.81 | 92.96 | 18,077,642 | +0.55(+0.59%) |
Aug 23, 2022 | 90.11 | 92.80 | 90.01 | 92.42 | 25,198,284 | +3.76(+4.24%) |
Aug 22, 2022 | 88.10 | 89.11 | 86.63 | 88.65 | 16,982,564 | -0.07(-0.07%) |
Aug 19, 2022 | 88.79 | 89.78 | 88.46 | 88.72 | 17,103,116 | -0.28(-0.32%) |
Aug 18, 2022 | 87.84 | 89.88 | 87.79 | 89.00 | 18,838,776 | +2.06(+2.36%) |
Aug 17, 2022 | 86.07 | 87.90 | 85.74 | 86.95 | 14,501,016 | +0.70(+0.81%) |
Aug 16, 2022 | 86.79 | 87.60 | 86.09 | 86.25 | 14,877,676 | -0.81(-0.93%) |
Aug 15, 2022 | 85.37 | 87.45 | 84.55 | 87.06 | 22,003,290 | -1.58(-1.79%) |
Aug 12, 2022 | 87.21 | 88.66 | 86.86 | 88.64 | 15,968,085 | +0.76(+0.87%) |
Aug 11, 2022 | 86.61 | 88.93 | 86.23 | 87.88 | 19,924,674 | +2.47(+2.89%) |
Aug 10, 2022 | 84.69 | 85.73 | 83.29 | 85.41 | 19,588,008 | +0.80(+0.95%) |
Aug 09, 2022 | 84.10 | 85.56 | 84.01 | 84.61 | 20,425,968 | +1.53(+1.84%) |
Aug 08, 2022 | 82.76 | 83.68 | 82.39 | 83.07 | 15,488,414 | +0.47(+0.57%) |
Aug 05, 2022 | 80.66 | 83.77 | 80.58 | 82.61 | 20,331,994 | +1.18(+1.45%) |
Aug 04, 2022 | 84.34 | 84.37 | 80.72 | 81.43 | 34,062,948 | -3.58(-4.21%) |
Aug 03, 2022 | 88.18 | 88.18 | 84.79 | 85.01 | 25,313,478 | -2.85(-3.24%) |
Aug 02, 2022 | 88.44 | 88.91 | 87.62 | 87.86 | 17,890,990 | -0.38(-0.43%) |
Aug 01, 2022 | 88.53 | 89.05 | 87.07 | 88.24 | 22,260,228 | -2.29(-2.53%) |
Jul 29, 2022 | 88.21 | 91.07 | 87.88 | 90.53 | 31,973,354 | +4.01(+4.63%) |
Jul 28, 2022 | 86.09 | 87.09 | 85.00 | 86.52 | 21,737,906 | +1.00(+1.17%) |
Jul 27, 2022 | 84.32 | 85.92 | 83.49 | 85.52 | 19,312,942 | +1.81(+2.16%) |
Jul 26, 2022 | 85.11 | 85.25 | 83.12 | 83.71 | 16,211,131 | -0.33(-0.39%) |
Jul 25, 2022 | 82.34 | 84.18 | 81.65 | 84.04 | 18,772,330 | +2.71(+3.33%) |
Jul 22, 2022 | 81.77 | 82.63 | 80.91 | 81.33 | 16,574,509 | -0.63(-0.76%) |
Jul 21, 2022 | 81.19 | 82.00 | 79.58 | 81.95 | 22,902,202 | -1.39(-1.67%) |
Jul 20, 2022 | 81.80 | 83.73 | 81.49 | 83.35 | 17,756,424 | +0.91(+1.10%) |
Jul 19, 2022 | 80.71 | 82.67 | 80.55 | 82.44 | 19,532,188 | +2.03(+2.52%) |
Jul 18, 2022 | 80.86 | 82.13 | 80.09 | 80.41 | 20,767,052 | +1.46(+1.85%) |
Jul 15, 2022 | 79.20 | 79.27 | 77.42 | 78.96 | 18,463,328 | +1.31(+1.68%) |
Jul 14, 2022 | 76.44 | 77.81 | 75.36 | 77.65 | 28,185,620 | -1.59(-2.00%) |
Jul 13, 2022 | 77.87 | 80.61 | 77.80 | 79.24 | 21,334,426 | +0.32(+0.40%) |
Jul 12, 2022 | 78.25 | 79.43 | 77.39 | 78.92 | 22,497,798 | -1.06(-1.33%) |
Jul 11, 2022 | 79.54 | 80.42 | 78.79 | 79.98 | 16,709,729 | -0.41(-0.51%) |
Jul 08, 2022 | 81.21 | 81.53 | 79.32 | 80.39 | 18,923,798 | +0.13(+0.16%) |
Jul 07, 2022 | 79.74 | 81.03 | 79.67 | 80.26 | 25,490,626 | +2.48(+3.19%) |
Jul 06, 2022 | 78.23 | 79.60 | 75.66 | 77.78 | 35,735,308 | -1.43(-1.80%) |
Jul 05, 2022 | 80.64 | 80.97 | 77.53 | 79.21 | 37,043,688 | -2.56(-3.13%) |
Jul 01, 2022 | 81.01 | 82.08 | 79.11 | 81.77 | 28,261,010 | +1.78(+2.23%) |
Jun 30, 2022 | 80.45 | 81.81 | 79.08 | 79.98 | 42,788,428 | -2.32(-2.81%) |
Jun 29, 2022 | 86.84 | 87.04 | 81.96 | 82.30 | 27,202,838 | -3.16(-3.69%) |
Jun 28, 2022 | 85.10 | 87.08 | 84.38 | 85.46 | 35,462,828 | +2.31(+2.77%) |
Jun 27, 2022 | 82.01 | 84.09 | 81.88 | 83.15 | 27,272,308 | +1.99(+2.45%) |
Jun 24, 2022 | 81.21 | 82.56 | 80.14 | 81.16 | 28,523,050 | +1.58(+1.98%) |
Jun 23, 2022 | 82.80 | 83.17 | 78.01 | 79.58 | 38,518,288 | -2.47(-3.02%) |
Jun 22, 2022 | 81.76 | 83.83 | 81.75 | 82.06 | 31,855,130 | -3.38(-3.96%) |
Jun 21, 2022 | 82.73 | 86.42 | 82.67 | 85.44 | 39,305,252 | +5.01(+6.22%) |
Jun 17, 2022 | 84.95 | 85.32 | 80.00 | 80.43 | 69,179,896 | -4.92(-5.77%) |
Jun 16, 2022 | 86.31 | 86.98 | 84.32 | 85.35 | 38,216,384 | -3.27(-3.69%) |
Jun 15, 2022 | 89.65 | 90.19 | 87.11 | 88.62 | 31,713,940 | -1.13(-1.26%) |
Jun 14, 2022 | 90.98 | 92.15 | 88.98 | 89.75 | 33,472,286 | +0.23(+0.26%) |
Jun 13, 2022 | 91.08 | 91.31 | 87.72 | 89.52 | 35,775,700 | -4.31(-4.59%) |
Jun 10, 2022 | 95.21 | 96.52 | 93.20 | 93.82 | 33,147,936 | -1.75(-1.83%) |
Jun 09, 2022 | 96.59 | 97.66 | 95.41 | 95.57 | 28,506,780 | -2.11(-2.16%) |
Jun 08, 2022 | 96.65 | 98.60 | 96.18 | 97.68 | 33,814,356 | +1.14(+1.18%) |
Jun 07, 2022 | 93.11 | 96.60 | 92.92 | 96.54 | 40,465,096 | +4.23(+4.58%) |
Jun 06, 2022 | 92.63 | 93.19 | 92.15 | 92.31 | 22,142,524 | -0.23(-0.25%) |
Jun 03, 2022 | 91.43 | 93.08 | 91.43 | 92.54 | 22,526,160 | +1.33(+1.45%) |
Jun 02, 2022 | 90.86 | 91.62 | 90.40 | 91.22 | 20,435,956 | -0.16(-0.17%) |
Jun 01, 2022 | 90.61 | 92.19 | 90.24 | 91.38 | 27,628,220 | +1.72(+1.92%) |
May 31, 2022 | 92.05 | 93.18 | 89.38 | 89.66 | 48,044,696 | -1.48(-1.63%) |
May 27, 2022 | 89.60 | 91.46 | 89.01 | 91.14 | 27,399,100 | +0.89(+0.98%) |
May 26, 2022 | 90.22 | 90.99 | 89.85 | 90.26 | 26,139,602 | +0.32(+0.35%) |
May 25, 2022 | 88.33 | 90.15 | 88.23 | 89.94 | 32,057,374 | +1.77(+2.01%) |
May 24, 2022 | 86.69 | 88.53 | 86.22 | 88.16 | 26,002,994 | +0.48(+0.54%) |
May 23, 2022 | 86.54 | 88.51 | 86.44 | 87.69 | 29,152,216 | +1.90(+2.21%) |
May 20, 2022 | 85.86 | 87.41 | 84.43 | 85.79 | 30,769,868 | +0.67(+0.79%) |
May 19, 2022 | 83.12 | 86.20 | 83.12 | 85.12 | 26,111,034 | +0.46(+0.54%) |
May 18, 2022 | 86.40 | 86.78 | 83.90 | 84.66 | 27,243,924 | -1.36(-1.59%) |
May 17, 2022 | 85.67 | 86.34 | 85.10 | 86.03 | 24,767,130 | +1.08(+1.28%) |
May 16, 2022 | 83.10 | 85.90 | 83.09 | 84.94 | 27,940,734 | +1.95(+2.35%) |
May 13, 2022 | 81.59 | 83.07 | 80.64 | 82.99 | 27,623,108 | +2.39(+2.97%) |
May 12, 2022 | 80.27 | 80.67 | 77.89 | 80.60 | 31,625,284 | +0.36(+0.45%) |
May 11, 2022 | 79.90 | 82.22 | 79.76 | 80.24 | 35,709,488 | +1.64(+2.08%) |
May 10, 2022 | 79.17 | 80.33 | 77.21 | 78.60 | 39,078,528 | +0.52(+0.66%) |
May 09, 2022 | 82.69 | 82.80 | 77.67 | 78.08 | 49,766,932 | -6.68(-7.89%) |
May 06, 2022 | 84.11 | 84.88 | 82.60 | 84.77 | 32,039,024 | +1.28(+1.53%) |
May 05, 2022 | 85.09 | 85.10 | 81.71 | 83.49 | 44,352,296 | -1.29(-1.52%) |
May 04, 2022 | 82.74 | 84.94 | 82.20 | 84.77 | 49,953,108 | +3.24(+3.98%) |
May 03, 2022 | 79.75 | 82.08 | 79.62 | 81.53 | 36,677,008 | +1.65(+2.06%) |
May 02, 2022 | 78.59 | 80.46 | 78.24 | 79.88 | 39,301,492 | +1.07(+1.36%) |
Apr 29, 2022 | 81.48 | 81.48 | 78.30 | 78.81 | 37,579,400 | -1.80(-2.24%) |
Apr 28, 2022 | 78.47 | 81.48 | 77.72 | 80.61 | 36,417,748 | +2.37(+3.02%) |
Apr 27, 2022 | 77.09 | 79.02 | 76.07 | 78.25 | 35,445,476 | +2.17(+2.86%) |
Apr 26, 2022 | 76.48 | 78.32 | 75.97 | 76.08 | 31,298,534 | +0.03(+0.04%) |
Apr 25, 2022 | 76.15 | 76.41 | 73.30 | 76.05 | 40,774,452 | -2.65(-3.37%) |
Apr 22, 2022 | 80.12 | 81.47 | 78.58 | 78.70 | 25,545,314 | -1.76(-2.18%) |
Apr 21, 2022 | 82.23 | 83.02 | 80.24 | 80.46 | 31,376,298 | -0.86(-1.06%) |
Apr 20, 2022 | 81.33 | 81.82 | 80.71 | 81.32 | 22,377,884 | +0.18(+0.23%) |
Apr 19, 2022 | 81.36 | 81.96 | 80.68 | 81.13 | 22,050,234 | -0.73(-0.89%) |
Apr 18, 2022 | 81.82 | 82.18 | 81.12 | 81.86 | 20,575,632 | +0.67(+0.82%) |
Apr 14, 2022 | 80.12 | 81.78 | 79.72 | 81.20 | 26,573,380 | +0.94(+1.18%) |
Apr 13, 2022 | 80.07 | 80.53 | 78.76 | 80.25 | 20,882,258 | +1.12(+1.41%) |
Apr 12, 2022 | 79.24 | 80.26 | 78.93 | 79.14 | 24,274,260 | +1.62(+2.09%) |
Apr 11, 2022 | 79.30 | 79.44 | 77.19 | 77.52 | 23,577,500 | -2.76(-3.44%) |
Apr 08, 2022 | 78.74 | 80.62 | 78.74 | 80.28 | 26,897,974 | +1.65(+2.10%) |
Apr 07, 2022 | 77.50 | 78.99 | 76.46 | 78.63 | 28,232,024 | +1.29(+1.67%) |
Apr 06, 2022 | 77.12 | 78.30 | 76.68 | 77.33 | 26,780,228 | +0.85(+1.11%) |
Apr 05, 2022 | 77.19 | 78.65 | 76.32 | 76.48 | 24,196,350 | -0.40(-0.52%) |
Apr 04, 2022 | 77.25 | 77.34 | 75.85 | 76.88 | 22,582,334 | +0.04(+0.05%) |
Apr 01, 2022 | 75.80 | 77.79 | 75.80 | 76.84 | 20,196,512 | +0.49(+0.64%) |
Mar 31, 2022 | 76.61 | 78.03 | 76.32 | 76.35 | 30,159,896 | -1.10(-1.42%) |
Mar 30, 2022 | 76.79 | 77.67 | 76.46 | 77.45 | 23,878,730 | +1.30(+1.71%) |
Mar 29, 2022 | 74.71 | 76.26 | 73.74 | 76.15 | 29,233,438 | -0.41(-0.53%) |
Mar 28, 2022 | 76.89 | 77.02 | 75.83 | 76.56 | 23,308,062 | -2.21(-2.81%) |
Mar 25, 2022 | 76.66 | 79.03 | 76.54 | 78.77 | 24,238,818 | +1.68(+2.18%) |
Mar 24, 2022 | 77.16 | 78.26 | 76.50 | 77.08 | 21,492,248 | +0.23(+0.30%) |
Mar 23, 2022 | 77.05 | 77.91 | 76.78 | 76.85 | 29,968,512 | +1.19(+1.58%) |
Mar 22, 2022 | 75.47 | 75.99 | 74.69 | 75.66 | 25,066,968 | -0.33(-0.44%) |
Mar 21, 2022 | 74.07 | 76.28 | 73.72 | 75.99 | 35,779,908 | +3.26(+4.49%) |
Mar 18, 2022 | 73.09 | 73.39 | 72.20 | 72.73 | 44,848,608 | -0.29(-0.39%) |
Mar 17, 2022 | 72.28 | 73.17 | 71.25 | 73.02 | 36,817,940 | +1.90(+2.66%) |
Mar 16, 2022 | 71.93 | 72.68 | 70.49 | 71.12 | 40,881,096 | -0.27(-0.38%) |
Mar 15, 2022 | 72.87 | 73.19 | 70.60 | 71.39 | 51,850,288 | -4.31(-5.69%) |
Mar 14, 2022 | 76.79 | 77.15 | 74.42 | 75.70 | 40,517,328 | -2.81(-3.58%) |
Mar 11, 2022 | 77.72 | 79.72 | 77.63 | 78.51 | 38,187,924 | -0.41(-0.52%) |
Mar 10, 2022 | 77.67 | 79.21 | 76.64 | 78.91 | 48,205,704 | +2.38(+3.10%) |
Mar 09, 2022 | 77.68 | 80.03 | 75.44 | 76.54 | 70,823,528 | -4.61(-5.68%) |
Mar 08, 2022 | 82.32 | 84.59 | 78.98 | 81.15 | 77,915,408 | +0.61(+0.76%) |
Mar 07, 2022 | 78.51 | 80.64 | 77.56 | 80.54 | 59,974,848 | +2.80(+3.60%) |
Mar 04, 2022 | 74.93 | 77.91 | 74.57 | 77.74 | 46,344,744 | +2.82(+3.76%) |
Mar 03, 2022 | 73.83 | 75.59 | 73.62 | 74.92 | 32,624,204 | +0.47(+0.63%) |
Mar 02, 2022 | 74.51 | 75.95 | 73.79 | 74.45 | 47,924,228 | +1.26(+1.72%) |
Mar 01, 2022 | 72.82 | 74.56 | 72.41 | 73.19 | 43,231,532 | +0.69(+0.96%) |
Feb 28, 2022 | 70.73 | 72.97 | 70.45 | 72.50 | 34,817,096 | +0.54(+0.75%) |
Feb 25, 2022 | 70.90 | 72.10 | 70.93 | 71.96 | 30,622,978 | +1.89(+2.69%) |
Feb 24, 2022 | 73.03 | 73.06 | 68.44 | 70.08 | 49,952,484 | -0.90(-1.26%) |
Feb 23, 2022 | 70.69 | 71.62 | 70.38 | 70.97 | 27,441,932 | +0.29(+0.41%) |
Feb 22, 2022 | 73.65 | 73.76 | 69.62 | 70.69 | 38,881,640 | -0.83(-1.16%) |
Feb 18, 2022 | 71.52 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.55 | 73.14 | 72.06 | 72.32 | 25,677,868 | -0.11(-0.15%) |
Feb 16, 2022 | 72.84 | 73.71 | 72.15 | 72.43 | 23,465,248 | +0.33(+0.46%) |
Feb 15, 2022 | 71.09 | 72.28 | 70.65 | 72.10 | 27,123,618 | -0.92(-1.25%) |
Feb 14, 2022 | 73.57 | 73.81 | 71.23 | 73.02 | 37,472,236 | -1.14(-1.53%) |
Feb 11, 2022 | 72.68 | 74.25 | 72.32 | 74.15 | 45,433,324 | +1.82(+2.52%) |
Feb 10, 2022 | 72.77 | 73.66 | 71.92 | 72.33 | 30,842,430 | -0.70(-0.96%) |
Feb 09, 2022 | 73.57 | 73.99 | 72.76 | 73.03 | 43,760,984 | -0.35(-0.48%) |
Feb 08, 2022 | 75.22 | 75.43 | 73.07 | 73.39 | 37,514,556 | -1.95(-2.59%) |
Feb 07, 2022 | 74.19 | 75.96 | 73.73 | 75.33 | 38,224,788 | +0.90(+1.20%) |
Feb 04, 2022 | 73.94 | 75.46 | 73.94 | 74.44 | 35,214,056 | +1.58(+2.17%) |
Feb 03, 2022 | 73.23 | 73.43 | 72.25 | 72.85 | 31,189,494 | -0.86(-1.17%) |
Feb 02, 2022 | 73.20 | 73.89 | 72.37 | 73.71 | 35,573,240 | -0.19(-0.26%) |
Feb 01, 2022 | 69.90 | 74.53 | 69.74 | 73.91 | 66,715,432 | +4.45(+6.41%) |
Jan 31, 2022 | 68.55 | 69.87 | 69.45 | 39,448,652 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.55 | 69.14 | 67.62 | 68.83 | 33,463,070 | +0.15(+0.21%) |
Jan 27, 2022 | 69.00 | 69.50 | 67.65 | 68.69 | 31,888,126 | +0.87(+1.28%) |
Jan 26, 2022 | 68.97 | 69.49 | 67.19 | 67.82 | 38,548,568 | -0.69(-1.01%) |
Jan 25, 2022 | 66.37 | 68.79 | 65.27 | 68.51 | 42,924,696 | +1.96(+2.94%) |
Jan 24, 2022 | 64.81 | 66.82 | 63.83 | 66.55 | 45,395,992 | +0.57(+0.86%) |
Jan 21, 2022 | 66.91 | 66.91 | 64.95 | 65.99 | 39,394,984 | -1.01(-1.50%) |
Jan 20, 2022 | 66.29 | 68.00 | 66.07 | 66.99 | 29,257,384 | +0.15(+0.22%) |
Jan 19, 2022 | 67.43 | 67.53 | 66.34 | 66.85 | 28,884,974 | +0.03(+0.04%) |
Jan 18, 2022 | 66.58 | 67.55 | 65.84 | 66.82 | 35,917,852 | +1.11(+1.68%) |
Jan 14, 2022 | 65.71 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.03 | 65.45 | 64.29 | 64.58 | 22,783,052 | -0.47(-0.72%) |
Jan 12, 2022 | 65.05 | 65.66 | 64.59 | 65.05 | 25,230,252 | -0.19(-0.29%) |
Jan 11, 2022 | 62.99 | 65.28 | 62.71 | 65.24 | 36,011,384 | +2.63(+4.21%) |
Jan 10, 2022 | 63.06 | 63.24 | 62.13 | 62.60 | 24,887,128 | -0.37(-0.60%) |
Jan 07, 2022 | 62.65 | 63.25 | 62.16 | 62.98 | 26,232,528 | +0.51(+0.82%) |
Jan 06, 2022 | 62.18 | 62.61 | 61.32 | 62.47 | 33,523,930 | +1.44(+2.35%) |
Jan 05, 2022 | 60.80 | 61.82 | 60.79 | 61.03 | 37,197,596 | +0.75(+1.24%) |
Jan 04, 2022 | 58.64 | 60.52 | 58.61 | 60.28 | 42,180,976 | +2.19(+3.76%) |