Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 74.86 | 75.78 | 74.66 | 74.93 | 42,509 | +1.17(+1.59%) |
Feb 27, 2023 | 74.15 | 74.28 | 73.11 | 73.76 | 31,253 | +1.50(+2.08%) |
Feb 24, 2023 | 72.15 | 74.03 | 71.37 | 72.26 | 73,419 | -2.29(-3.07%) |
Feb 23, 2023 | 74.41 | 74.65 | 73.44 | 74.55 | 52,735 | +0.32(+0.43%) |
Feb 22, 2023 | 73.69 | 74.86 | 73.64 | 74.23 | 411,161 | +0.74(+1.01%) |
Feb 21, 2023 | 73.81 | 74.08 | 72.91 | 73.49 | 337,817 | -3.56(-4.62%) |
Feb 17, 2023 | 76.33 | 77.19 | 76.09 | 77.05 | 38,408 | -0.02(-0.03%) |
Feb 16, 2023 | 76.55 | 77.93 | 76.46 | 77.07 | 510,867 | +1.46(+1.93%) |
Feb 15, 2023 | 74.68 | 75.61 | 74.65 | 75.61 | 48,474 | +0.53(+0.71%) |
Feb 14, 2023 | 74.39 | 76.06 | 74.06 | 75.08 | 64,766 | -0.17(-0.23%) |
Feb 13, 2023 | 74.35 | 75.43 | 74.17 | 75.25 | 121,140 | +0.64(+0.86%) |
Feb 10, 2023 | 74.03 | 74.70 | 73.55 | 74.61 | 166,652 | -0.55(-0.73%) |
Feb 09, 2023 | 84.49 | 84.56 | 74.01 | 75.16 | 241,679 | -7.40(-8.96%) |
Feb 08, 2023 | 83.35 | 85.74 | 82.27 | 82.56 | 35,058 | -0.22(-0.27%) |
Feb 07, 2023 | 82.25 | 82.93 | 81.27 | 82.78 | 47,325 | -0.42(-0.50%) |
Feb 06, 2023 | 84.00 | 84.12 | 82.72 | 83.20 | 49,733 | -3.49(-4.03%) |
Feb 03, 2023 | 84.61 | 87.58 | 84.54 | 86.69 | 80,977 | +0.78(+0.91%) |
Feb 02, 2023 | 86.00 | 86.73 | 84.72 | 85.91 | 350,136 | +4.04(+4.93%) |
Feb 01, 2023 | 80.53 | 82.27 | 79.91 | 81.87 | 88,600 | +1.82(+2.27%) |
Jan 31, 2023 | 79.22 | 80.27 | 79.18 | 80.05 | 296,562 | +0.41(+0.51%) |
Jan 30, 2023 | 79.84 | 80.48 | 79.62 | 79.64 | 61,888 | -0.87(-1.08%) |
Jan 27, 2023 | 79.94 | 80.94 | 79.70 | 80.51 | 166,156 | +0.88(+1.11%) |
Jan 26, 2023 | 79.22 | 79.68 | 78.71 | 79.63 | 28,350 | -0.38(-0.47%) |
Jan 25, 2023 | 79.69 | 80.02 | 79.16 | 80.01 | 67,886 | -0.97(-1.20%) |
Jan 24, 2023 | 80.55 | 81.19 | 80.24 | 80.98 | 54,994 | -0.18(-0.22%) |
Jan 23, 2023 | 80.14 | 81.30 | 80.03 | 81.16 | 83,108 | +1.16(+1.45%) |
Jan 20, 2023 | 78.56 | 80.06 | 78.32 | 80.00 | 65,484 | +1.55(+1.98%) |
Jan 19, 2023 | 78.81 | 78.98 | 77.76 | 78.45 | 116,134 | -1.70(-2.12%) |
Jan 18, 2023 | 81.59 | 81.65 | 80.11 | 80.15 | 99,457 | -1.28(-1.57%) |
Jan 17, 2023 | 80.98 | 82.61 | 80.91 | 81.43 | 114,880 | +1.60(+2.00%) |
Jan 13, 2023 | 79.45 | 80.40 | 79.06 | 79.83 | 73,399 | +0.02(+0.03%) |
Jan 12, 2023 | 79.76 | 80.05 | 78.58 | 79.81 | 69,715 | +1.69(+2.16%) |
Jan 11, 2023 | 78.39 | 79.10 | 77.47 | 78.12 | 62,227 | +2.45(+3.24%) |
Jan 10, 2023 | 74.81 | 75.74 | 74.68 | 75.67 | 45,757 | -0.06(-0.08%) |
Jan 09, 2023 | 75.53 | 76.85 | 75.25 | 75.73 | 173,236 | +0.40(+0.53%) |
Jan 06, 2023 | 72.73 | 75.39 | 72.45 | 75.33 | 85,809 | +2.34(+3.21%) |
Jan 05, 2023 | 73.42 | 73.66 | 72.73 | 72.99 | 72,156 | -0.50(-0.68%) |
Jan 04, 2023 | 73.08 | 73.63 | 66.79 | 73.49 | 118,592 | +3.75(+5.38%) |
Jan 03, 2023 | 70.12 | 70.64 | 69.19 | 69.74 | 109,587 | +2.00(+2.95%) |
Dec 30, 2022 | 67.98 | 68.45 | 67.36 | 67.74 | 70,010 | -0.59(-0.86%) |
Dec 29, 2022 | 67.89 | 69.01 | 67.70 | 68.33 | 79,412 | +1.90(+2.86%) |
Dec 28, 2022 | 68.16 | 68.22 | 66.34 | 66.43 | 47,508 | -0.75(-1.12%) |
Dec 27, 2022 | 66.70 | 67.51 | 66.45 | 67.18 | 132,833 | +0.26(+0.39%) |
Dec 23, 2022 | 66.25 | 67.22 | 65.68 | 66.92 | 59,361 | +0.52(+0.78%) |
Dec 22, 2022 | 66.62 | 66.66 | 65.68 | 66.40 | 92,699 | -0.30(-0.45%) |
Dec 21, 2022 | 66.26 | 67.15 | 66.02 | 66.70 | 121,077 | +3.69(+5.86%) |
Dec 20, 2022 | 62.67 | 63.44 | 62.44 | 63.01 | 94,642 | -1.08(-1.69%) |
Dec 19, 2022 | 64.25 | 64.54 | 63.66 | 64.09 | 83,377 | -0.12(-0.19%) |
Dec 16, 2022 | 64.91 | 65.09 | 63.95 | 64.21 | 172,806 | +1.44(+2.29%) |
Dec 15, 2022 | 64.04 | 64.12 | 62.56 | 62.77 | 82,970 | -2.72(-4.15%) |
Dec 14, 2022 | 65.03 | 66.33 | 64.97 | 65.49 | 146,860 | +0.05(+0.07%) |
Dec 13, 2022 | 66.70 | 67.15 | 65.08 | 65.44 | 144,475 | +3.25(+5.23%) |
Dec 12, 2022 | 61.82 | 62.36 | 61.19 | 62.19 | 122,841 | +0.07(+0.11%) |
Dec 09, 2022 | 62.24 | 62.82 | 61.73 | 62.12 | 120,589 | +0.08(+0.13%) |
Dec 08, 2022 | 60.81 | 62.26 | 60.33 | 62.04 | 162,458 | +0.47(+0.76%) |
Dec 07, 2022 | 61.95 | 63.34 | 61.15 | 61.57 | 436,342 | -0.53(-0.85%) |
Dec 06, 2022 | 63.36 | 63.42 | 61.65 | 62.10 | 469,243 | -2.05(-3.20%) |
Dec 05, 2022 | 64.83 | 64.98 | 63.89 | 64.15 | 182,785 | -1.38(-2.11%) |
Dec 02, 2022 | 64.57 | 65.86 | 64.50 | 65.53 | 135,536 | -0.23(-0.35%) |
Dec 01, 2022 | 65.85 | 66.35 | 64.95 | 65.76 | 197,025 | +1.25(+1.94%) |
Nov 30, 2022 | 63.45 | 64.58 | 62.60 | 64.51 | 128,270 | +1.92(+3.07%) |
Nov 29, 2022 | 62.23 | 63.10 | 62.13 | 62.59 | 78,007 | +0.25(+0.40%) |
Nov 28, 2022 | 63.50 | 64.09 | 62.30 | 62.34 | 159,346 | -2.02(-3.14%) |
Nov 25, 2022 | 64.09 | 64.77 | 63.87 | 64.36 | 98,779 | -0.33(-0.51%) |
Nov 23, 2022 | 63.70 | 64.84 | 63.42 | 64.69 | 72,762 | +1.02(+1.60%) |
Nov 22, 2022 | 63.84 | 63.88 | 63.10 | 63.67 | 113,859 | -0.04(-0.06%) |
Nov 21, 2022 | 63.82 | 64.41 | 63.09 | 63.71 | 151,851 | -3.03(-4.54%) |
Nov 18, 2022 | 66.57 | 67.13 | 66.20 | 66.74 | 91,895 | -0.30(-0.45%) |
Nov 17, 2022 | 66.14 | 67.24 | 66.14 | 67.04 | 152,550 | -0.28(-0.42%) |
Nov 16, 2022 | 68.03 | 68.19 | 66.97 | 67.32 | 84,928 | -0.43(-0.63%) |
Nov 15, 2022 | 67.97 | 68.97 | 66.50 | 67.75 | 152,614 | -0.25(-0.37%) |
Nov 14, 2022 | 68.51 | 68.70 | 67.74 | 68.00 | 231,149 | -2.79(-3.94%) |
Nov 11, 2022 | 68.00 | 70.87 | 67.81 | 70.79 | 116,169 | +5.36(+8.19%) |
Nov 10, 2022 | 63.74 | 65.68 | 63.68 | 65.43 | 236,888 | +3.66(+5.93%) |
Nov 09, 2022 | 61.62 | 62.96 | 61.59 | 61.77 | 178,114 | +1.33(+2.20%) |
Nov 08, 2022 | 59.34 | 60.60 | 59.00 | 60.44 | 218,062 | +2.72(+4.71%) |
Nov 07, 2022 | 57.06 | 58.01 | 56.53 | 57.72 | 234,124 | +0.82(+1.44%) |
Nov 04, 2022 | 50.48 | 59.67 | 50.37 | 56.90 | 341,167 | +11.40(+25.05%) |
Nov 03, 2022 | 45.73 | 46.48 | 45.48 | 45.50 | 263,360 | -1.62(-3.44%) |
Nov 02, 2022 | 47.93 | 48.70 | 47.04 | 47.12 | 171,138 | -1.83(-3.74%) |
Nov 01, 2022 | 49.88 | 50.07 | 48.33 | 48.95 | 360,078 | +0.19(+0.39%) |
Oct 31, 2022 | 49.05 | 49.26 | 48.66 | 48.76 | 288,295 | -1.24(-2.48%) |
Oct 28, 2022 | 49.22 | 50.00 | 49.08 | 50.00 | 254,218 | +0.60(+1.21%) |
Oct 27, 2022 | 51.01 | 51.25 | 49.29 | 49.40 | 156,441 | -1.58(-3.10%) |
Oct 26, 2022 | 48.75 | 51.58 | 48.63 | 50.98 | 141,619 | +0.88(+1.76%) |
Oct 25, 2022 | 47.50 | 50.30 | 47.45 | 50.10 | 294,648 | -1.25(-2.44%) |
Oct 24, 2022 | 51.15 | 51.68 | 50.28 | 51.35 | 738,988 | -0.40(-0.76%) |
Oct 21, 2022 | 51.09 | 52.35 | 50.65 | 51.75 | 599,133 | -2.19(-4.06%) |
Oct 20, 2022 | 55.80 | 56.71 | 53.22 | 53.94 | 217,604 | -2.47(-4.38%) |
Oct 19, 2022 | 56.38 | 56.89 | 55.93 | 56.41 | 92,528 | -2.05(-3.51%) |
Oct 18, 2022 | 59.67 | 59.71 | 57.99 | 58.46 | 197,842 | +0.45(+0.78%) |
Oct 17, 2022 | 57.65 | 58.28 | 57.46 | 58.01 | 272,762 | +2.97(+5.40%) |
Oct 14, 2022 | 56.45 | 56.67 | 55.00 | 55.04 | 145,150 | -0.64(-1.15%) |
Oct 13, 2022 | 52.42 | 56.02 | 51.90 | 55.68 | 302,952 | +1.68(+3.11%) |
Oct 12, 2022 | 54.60 | 54.69 | 53.86 | 54.00 | 193,821 | -1.46(-2.63%) |
Oct 11, 2022 | 55.60 | 56.58 | 54.82 | 55.46 | 218,977 | -0.14(-0.25%) |
Oct 10, 2022 | 57.10 | 57.30 | 54.99 | 55.60 | 264,360 | -0.57(-1.01%) |
Oct 07, 2022 | 57.22 | 57.24 | 55.82 | 56.17 | 330,202 | -2.69(-4.57%) |
Oct 06, 2022 | 60.33 | 60.94 | 58.54 | 58.86 | 509,316 | -1.80(-2.97%) |
Oct 05, 2022 | 60.72 | 60.99 | 58.66 | 60.66 | 1,133,213 | -2.13(-3.39%) |
Oct 04, 2022 | 61.37 | 63.04 | 61.37 | 62.79 | 649,063 | +4.32(+7.39%) |
Oct 03, 2022 | 57.65 | 58.78 | 56.49 | 58.47 | 272,444 | +1.06(+1.85%) |
Sep 30, 2022 | 57.29 | 58.53 | 57.02 | 57.41 | 241,859 | -3.22(-5.31%) |
Sep 29, 2022 | 61.65 | 61.77 | 59.76 | 60.63 | 237,925 | -3.33(-5.21%) |
Sep 28, 2022 | 61.93 | 64.24 | 61.46 | 63.96 | 217,569 | +3.04(+4.99%) |
Sep 27, 2022 | 61.88 | 62.28 | 60.22 | 60.92 | 394,369 | -0.83(-1.34%) |
Sep 26, 2022 | 63.71 | 64.31 | 61.58 | 61.75 | 841,438 | -1.66(-2.61%) |
Sep 23, 2022 | 64.24 | 64.31 | 62.78 | 63.41 | 285,320 | -2.56(-3.89%) |
Sep 22, 2022 | 66.53 | 66.72 | 65.53 | 65.97 | 148,070 | -0.18(-0.27%) |
Sep 21, 2022 | 67.48 | 68.08 | 66.15 | 66.15 | 140,599 | -1.16(-1.72%) |
Sep 20, 2022 | 67.34 | 68.07 | 66.70 | 67.31 | 180,302 | -1.65(-2.39%) |
Sep 19, 2022 | 67.99 | 69.29 | 67.80 | 68.96 | 181,367 | +1.31(+1.94%) |
Sep 16, 2022 | 66.81 | 67.98 | 66.56 | 67.65 | 114,924 | -0.39(-0.57%) |
Sep 15, 2022 | 67.99 | 69.20 | 67.80 | 68.04 | 240,811 | -3.08(-4.33%) |
Sep 14, 2022 | 70.91 | 71.62 | 70.34 | 71.12 | 119,100 | +0.09(+0.13%) |
Sep 13, 2022 | 72.78 | 73.44 | 70.78 | 71.03 | 163,679 | -4.35(-5.77%) |
Sep 12, 2022 | 75.58 | 76.73 | 75.12 | 75.38 | 159,290 | +2.23(+3.05%) |
Sep 09, 2022 | 72.88 | 73.73 | 72.78 | 73.15 | 118,637 | +2.27(+3.20%) |
Sep 08, 2022 | 69.43 | 71.06 | 68.99 | 70.88 | 254,510 | -0.76(-1.06%) |
Sep 07, 2022 | 69.64 | 71.89 | 69.47 | 71.64 | 310,396 | +0.54(+0.76%) |
Sep 06, 2022 | 71.63 | 71.97 | 70.42 | 71.10 | 176,226 | -1.32(-1.82%) |
Sep 02, 2022 | 73.44 | 74.77 | 71.51 | 72.42 | 138,530 | -0.97(-1.32%) |
Sep 01, 2022 | 72.50 | 73.40 | 71.82 | 73.39 | 121,475 | -0.79(-1.06%) |
Aug 31, 2022 | 75.46 | 75.71 | 74.14 | 74.18 | 93,624 | -1.40(-1.85%) |
Aug 30, 2022 | 76.47 | 76.80 | 74.91 | 75.58 | 106,203 | +1.08(+1.45%) |
Aug 29, 2022 | 74.75 | 75.39 | 74.08 | 74.50 | 134,772 | -0.42(-0.55%) |
Aug 26, 2022 | 78.78 | 79.02 | 74.83 | 74.92 | 97,911 | -4.80(-6.03%) |
Aug 25, 2022 | 78.50 | 79.72 | 78.12 | 79.72 | 248,106 | +0.85(+1.08%) |
Aug 24, 2022 | 78.17 | 160.88 | 77.79 | 78.87 | 106,864 | +1.29(+1.66%) |
Aug 23, 2022 | 77.78 | 78.88 | 77.41 | 77.58 | 136,688 | -0.97(-1.23%) |
Aug 22, 2022 | 80.36 | 80.53 | 77.81 | 78.55 | 790,119 | -4.18(-5.05%) |
Aug 19, 2022 | 84.42 | 84.56 | 82.57 | 82.73 | 156,726 | -1.88(-2.22%) |
Aug 18, 2022 | 85.15 | 85.20 | 84.10 | 84.61 | 117,262 | -1.74(-2.02%) |
Aug 17, 2022 | 86.95 | 87.26 | 85.68 | 86.35 | 104,413 | -1.68(-1.91%) |
Aug 16, 2022 | 86.61 | 88.63 | 86.41 | 88.03 | 98,755 | +0.09(+0.10%) |
Aug 15, 2022 | 87.92 | 88.48 | 87.60 | 87.94 | 156,575 | -1.58(-1.76%) |
Aug 12, 2022 | 87.69 | 89.52 | 87.50 | 89.52 | 108,863 | +0.89(+1.00%) |
Aug 11, 2022 | 88.97 | 90.12 | 88.42 | 88.63 | 98,500 | -0.82(-0.92%) |
Aug 10, 2022 | 88.62 | 90.00 | 88.36 | 89.45 | 91,632 | +2.76(+3.18%) |
Aug 09, 2022 | 89.04 | 89.04 | 86.40 | 86.69 | 205,561 | -2.51(-2.81%) |
Aug 08, 2022 | 88.80 | 89.61 | 88.73 | 89.20 | 129,363 | +1.26(+1.43%) |
Aug 05, 2022 | 87.61 | 88.21 | 86.88 | 87.94 | 192,061 | -1.99(-2.21%) |
Aug 04, 2022 | 89.35 | 89.98 | 88.06 | 89.93 | 87,352 | +2.86(+3.28%) |
Aug 03, 2022 | 86.47 | 87.31 | 85.82 | 87.07 | 65,628 | +2.26(+2.66%) |
Aug 02, 2022 | 84.72 | 85.82 | 84.32 | 84.81 | 151,507 | -3.19(-3.62%) |
Aug 01, 2022 | 87.20 | 88.67 | 86.78 | 88.00 | 186,443 | +1.86(+2.16%) |
Jul 29, 2022 | 83.42 | 86.21 | 82.75 | 86.14 | 71,310 | +0.84(+0.98%) |
Jul 28, 2022 | 84.15 | 85.30 | 83.30 | 85.30 | 132,421 | +1.97(+2.36%) |
Jul 27, 2022 | 82.84 | 83.40 | 81.07 | 83.33 | 177,643 | -0.32(-0.38%) |
Jul 26, 2022 | 87.03 | 87.14 | 83.36 | 83.65 | 147,180 | -6.37(-7.08%) |
Jul 25, 2022 | 91.25 | 91.65 | 89.48 | 90.02 | 124,004 | +0.13(+0.14%) |
Jul 22, 2022 | 91.42 | 91.88 | 89.76 | 89.89 | 83,053 | +0.21(+0.23%) |
Jul 21, 2022 | 87.95 | 89.70 | 87.75 | 89.68 | 95,483 | +1.62(+1.84%) |
Jul 20, 2022 | 89.05 | 89.92 | 87.59 | 88.06 | 91,554 | -1.86(-2.07%) |
Jul 19, 2022 | 87.04 | 90.18 | 86.91 | 89.92 | 128,491 | +6.37(+7.62%) |
Jul 18, 2022 | 83.68 | 84.22 | 83.21 | 83.55 | 242,758 | +2.73(+3.38%) |
Jul 15, 2022 | 80.01 | 81.31 | 79.00 | 80.82 | 210,333 | +2.57(+3.28%) |
Jul 14, 2022 | 78.75 | 79.01 | 76.70 | 78.25 | 264,576 | -3.10(-3.81%) |
Jul 13, 2022 | 79.90 | 81.80 | 79.31 | 81.35 | 110,968 | +0.95(+1.18%) |
Jul 12, 2022 | 80.41 | 81.20 | 80.00 | 80.40 | 154,402 | -1.40(-1.71%) |
Jul 11, 2022 | 83.05 | 83.05 | 81.59 | 81.80 | 191,032 | -3.74(-4.37%) |
Jul 08, 2022 | 84.82 | 85.81 | 84.50 | 85.54 | 65,273 | -1.26(-1.45%) |
Jul 07, 2022 | 85.69 | 86.80 | 85.00 | 86.80 | 125,978 | +2.68(+3.19%) |
Jul 06, 2022 | 84.64 | 84.71 | 83.42 | 84.12 | 181,833 | -2.42(-2.80%) |
Jul 05, 2022 | 85.19 | 86.67 | 85.00 | 86.54 | 151,602 | -1.74(-1.97%) |
Jul 01, 2022 | 87.14 | 88.44 | 86.58 | 88.28 | 132,623 | -0.32(-0.36%) |
Jun 30, 2022 | 87.47 | 89.05 | 86.60 | 88.60 | 283,250 | +0.09(+0.10%) |
Jun 29, 2022 | 88.84 | 90.16 | 88.09 | 88.51 | 106,828 | -0.05(-0.06%) |
Jun 28, 2022 | 90.03 | 90.66 | 88.53 | 88.56 | 307,441 | -2.48(-2.72%) |
Jun 27, 2022 | 91.73 | 91.79 | 90.44 | 91.04 | 262,061 | +0.42(+0.46%) |
Jun 24, 2022 | 89.44 | 91.21 | 89.44 | 90.62 | 96,915 | +2.08(+2.35%) |
Jun 23, 2022 | 87.58 | 88.54 | 87.11 | 88.54 | 118,061 | +1.82(+2.10%) |
Jun 22, 2022 | 86.91 | 88.20 | 86.46 | 86.72 | 98,546 | -0.61(-0.70%) |
Jun 21, 2022 | 87.86 | 88.16 | 87.04 | 87.33 | 151,916 | +0.20(+0.23%) |
Jun 17, 2022 | 86.69 | 87.67 | 85.80 | 87.13 | 85,299 | +2.10(+2.47%) |
Jun 16, 2022 | 84.62 | 86.91 | 84.00 | 85.03 | 134,367 | -2.54(-2.90%) |
Jun 15, 2022 | 86.95 | 88.03 | 85.69 | 87.57 | 151,091 | +1.61(+1.87%) |
Jun 14, 2022 | 86.89 | 87.62 | 85.04 | 85.96 | 235,584 | -2.29(-2.59%) |
Jun 13, 2022 | 89.69 | 90.09 | 88.18 | 88.25 | 205,974 | -4.06(-4.40%) |
Jun 10, 2022 | 93.35 | 93.55 | 92.17 | 92.31 | 226,406 | -3.22(-3.37%) |
Jun 09, 2022 | 97.16 | 97.43 | 95.48 | 95.53 | 125,881 | -4.12(-4.13%) |
Jun 08, 2022 | 100.37 | 100.58 | 99.46 | 99.65 | 50,427 | -0.35(-0.35%) |
Jun 07, 2022 | 97.93 | 100.19 | 97.83 | 100.00 | 98,520 | -0.62(-0.62%) |
Jun 06, 2022 | 101.19 | 101.37 | 100.03 | 100.62 | 131,457 | +0.32(+0.32%) |
Jun 03, 2022 | 101.33 | 101.57 | 99.86 | 100.30 | 52,152 | -1.58(-1.55%) |
Jun 02, 2022 | 99.92 | 101.88 | 99.42 | 101.88 | 150,037 | +4.75(+4.89%) |
Jun 01, 2022 | 99.09 | 99.33 | 96.75 | 97.13 | 86,759 | -2.01(-2.03%) |
May 31, 2022 | 99.39 | 99.77 | 98.53 | 99.14 | 134,954 | +2.40(+2.48%) |
May 27, 2022 | 96.09 | 97.11 | 96.01 | 96.74 | 78,663 | +1.91(+2.01%) |
May 26, 2022 | 93.53 | 95.31 | 93.46 | 94.83 | 197,502 | +3.11(+3.40%) |
May 25, 2022 | 89.24 | 92.51 | 89.11 | 91.72 | 144,604 | -0.62(-0.68%) |
May 24, 2022 | 92.94 | 93.10 | 91.64 | 92.34 | 101,350 | -1.33(-1.42%) |
May 23, 2022 | 92.78 | 93.95 | 92.14 | 93.67 | 90,284 | +2.31(+2.53%) |
May 20, 2022 | 91.97 | 92.43 | 90.12 | 91.36 | 96,098 | +0.06(+0.07%) |
May 19, 2022 | 89.96 | 92.00 | 89.48 | 91.30 | 136,897 | +0.42(+0.46%) |
May 18, 2022 | 93.42 | 93.55 | 90.85 | 90.88 | 86,585 | -6.16(-6.35%) |
May 17, 2022 | 98.12 | 98.30 | 96.09 | 97.04 | 132,242 | +2.94(+3.12%) |
May 16, 2022 | 93.20 | 94.75 | 92.70 | 94.10 | 132,116 | -0.67(-0.71%) |
May 13, 2022 | 93.14 | 95.07 | 92.86 | 94.77 | 182,340 | +1.93(+2.08%) |
May 12, 2022 | 91.17 | 94.51 | 90.64 | 92.84 | 134,023 | -0.31(-0.33%) |
May 11, 2022 | 95.97 | 97.00 | 92.85 | 93.15 | 136,509 | +1.12(+1.22%) |
May 10, 2022 | 92.72 | 92.94 | 90.82 | 92.03 | 131,516 | +0.38(+0.41%) |
May 09, 2022 | 92.45 | 101.23 | 90.25 | 91.65 | 145,722 | -3.92(-4.10%) |
May 06, 2022 | 95.09 | 96.52 | 93.53 | 95.57 | 157,290 | -3.80(-3.82%) |
May 05, 2022 | 101.91 | 101.92 | 97.73 | 99.37 | 122,967 | -4.83(-4.64%) |
May 04, 2022 | 103.11 | 104.68 | 101.56 | 104.20 | 126,635 | +2.65(+2.61%) |
May 03, 2022 | 100.93 | 101.83 | 100.33 | 101.55 | 119,085 | -0.66(-0.65%) |
May 02, 2022 | 101.64 | 103.49 | 100.63 | 102.21 | 182,081 | +2.14(+2.14%) |
Apr 29, 2022 | 102.52 | 102.68 | 99.94 | 100.07 | 74,973 | +0.58(+0.58%) |
Apr 28, 2022 | 98.80 | 108.33 | 96.37 | 99.49 | 193,351 | +3.16(+3.28%) |
Apr 27, 2022 | 98.19 | 98.75 | 96.15 | 96.33 | 181,157 | -2.67(-2.70%) |
Apr 26, 2022 | 101.92 | 102.10 | 99.00 | 99.00 | 126,211 | -5.37(-5.15%) |
Apr 25, 2022 | 103.64 | 104.87 | 102.22 | 104.37 | 133,065 | -2.63(-2.46%) |
Apr 22, 2022 | 110.00 | 110.00 | 107.00 | 107.00 | 53,999 | -4.14(-3.73%) |
Apr 21, 2022 | 113.84 | 113.99 | 110.75 | 111.14 | 39,553 | -1.77(-1.57%) |
Apr 20, 2022 | 112.92 | 113.80 | 112.03 | 112.91 | 53,963 | +2.21(+2.00%) |
Apr 19, 2022 | 107.92 | 111.07 | 107.75 | 110.70 | 200,233 | +2.27(+2.09%) |
Apr 18, 2022 | 105.88 | 110.58 | 105.75 | 108.43 | 99,592 | +0.25(+0.23%) |
Apr 14, 2022 | 107.69 | 109.02 | 107.00 | 108.19 | 99,074 | +0.59(+0.55%) |
Apr 13, 2022 | 107.26 | 108.05 | 105.81 | 107.59 | 100,091 | -1.14(-1.05%) |
Apr 12, 2022 | 111.54 | 111.54 | 108.14 | 108.73 | 105,233 | -1.13(-1.03%) |
Apr 11, 2022 | 110.67 | 111.82 | 109.67 | 109.86 | 129,309 | -2.44(-2.17%) |
Apr 08, 2022 | 111.89 | 113.45 | 110.76 | 112.31 | 74,074 | +0.42(+0.37%) |
Apr 07, 2022 | 112.50 | 112.86 | 110.46 | 111.89 | 127,300 | +1.37(+1.24%) |
Apr 06, 2022 | 109.99 | 111.11 | 109.19 | 110.52 | 93,276 | -3.72(-3.26%) |
Apr 05, 2022 | 115.59 | 115.89 | 113.18 | 114.24 | 80,204 | -2.86(-2.44%) |
Apr 04, 2022 | 116.04 | 117.42 | 115.92 | 117.10 | 119,886 | +0.79(+0.68%) |
Apr 01, 2022 | 118.19 | 118.19 | 115.65 | 116.31 | 66,789 | -0.51(-0.44%) |
Mar 31, 2022 | 119.04 | 120.03 | 116.82 | 116.82 | 171,111 | -3.62(-3.01%) |
Mar 30, 2022 | 120.02 | 121.28 | 119.63 | 120.44 | 83,475 | -1.04(-0.86%) |
Mar 29, 2022 | 120.76 | 121.48 | 119.70 | 121.48 | 167,287 | +3.28(+2.77%) |
Mar 28, 2022 | 117.81 | 118.80 | 116.11 | 118.20 | 98,382 | +1.15(+0.98%) |
Mar 25, 2022 | 118.63 | 119.30 | 116.20 | 117.05 | 97,188 | +1.05(+0.91%) |
Mar 24, 2022 | 114.99 | 116.00 | 114.06 | 116.00 | 60,800 | +0.63(+0.55%) |
Mar 23, 2022 | 117.07 | 117.20 | 115.37 | 115.37 | 87,096 | -4.42(-3.69%) |
Mar 22, 2022 | 120.22 | 121.75 | 118.81 | 119.79 | 79,625 | +1.99(+1.69%) |
Mar 21, 2022 | 118.60 | 118.81 | 116.59 | 117.80 | 78,958 | -2.79(-2.31%) |
Mar 18, 2022 | 116.33 | 120.75 | 115.85 | 120.59 | 193,572 | +1.42(+1.19%) |
Mar 17, 2022 | 116.69 | 119.79 | 116.54 | 119.17 | 179,232 | +0.70(+0.59%) |
Mar 16, 2022 | 115.41 | 119.95 | 115.35 | 118.47 | 127,029 | +6.73(+6.02%) |
Mar 15, 2022 | 111.60 | 113.26 | 109.59 | 111.74 | 167,833 | -0.57(-0.51%) |
Mar 14, 2022 | 113.75 | 115.53 | 111.75 | 112.31 | 203,744 | +1.38(+1.24%) |
Mar 11, 2022 | 115.75 | 116.51 | 110.85 | 110.93 | 653,378 | +0.18(+0.16%) |
Mar 10, 2022 | 109.84 | 111.23 | 108.32 | 110.75 | 381,439 | -5.13(-4.43%) |
Mar 09, 2022 | 116.49 | 117.78 | 114.85 | 115.88 | 103,029 | +14.99(+14.86%) |
Mar 08, 2022 | 100.53 | 106.62 | 98.67 | 100.89 | 249,594 | +6.25(+6.60%) |
Mar 07, 2022 | 99.78 | 100.02 | 93.86 | 94.64 | 1,525,442 | -7.45(-7.30%) |
Mar 04, 2022 | 104.58 | 106.99 | 101.00 | 102.09 | 206,017 | -8.13(-7.38%) |
Mar 03, 2022 | 113.98 | 114.66 | 109.64 | 110.22 | 114,249 | -4.22(-3.69%) |
Mar 02, 2022 | 113.80 | 115.93 | 112.93 | 114.44 | 104,902 | +0.95(+0.84%) |