Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 93.56 | 95.01 | 89.55 | 90.80 | 1,918,515 | +0.78(+0.87%) |
Feb 27, 2023 | 92.79 | 92.79 | 89.31 | 90.02 | 1,238,671 | -2.05(-2.23%) |
Feb 24, 2023 | 89.92 | 93.19 | 89.31 | 92.07 | 884,365 | +0.29(+0.32%) |
Feb 23, 2023 | 90.33 | 92.38 | 86.98 | 91.78 | 1,121,718 | +2.74(+3.08%) |
Feb 22, 2023 | 88.00 | 89.41 | 85.28 | 89.04 | 1,189,314 | +2.13(+2.45%) |
Feb 21, 2023 | 93.48 | 94.12 | 86.34 | 86.91 | 1,351,807 | -7.93(-8.36%) |
Feb 17, 2023 | 93.80 | 95.47 | 92.52 | 94.84 | 681,226 | +1.03(+1.10%) |
Feb 16, 2023 | 95.98 | 98.87 | 93.72 | 93.81 | 717,126 | -2.85(-2.95%) |
Feb 15, 2023 | 96.62 | 97.50 | 94.70 | 96.66 | 488,796 | +0.48(+0.50%) |
Feb 14, 2023 | 96.53 | 99.09 | 95.61 | 96.18 | 517,251 | -1.68(-1.72%) |
Feb 13, 2023 | 97.87 | 99.30 | 95.17 | 97.86 | 890,158 | +0.73(+0.75%) |
Feb 10, 2023 | 95.48 | 98.23 | 93.52 | 97.13 | 538,847 | +0.72(+0.75%) |
Feb 09, 2023 | 98.92 | 100.58 | 95.67 | 96.41 | 797,300 | -1.00(-1.03%) |
Feb 08, 2023 | 98.27 | 99.87 | 96.89 | 97.41 | 450,350 | -0.72(-0.73%) |
Feb 07, 2023 | 99.19 | 100.11 | 95.32 | 98.13 | 1,074,537 | -1.32(-1.33%) |
Feb 06, 2023 | 95.57 | 101.97 | 94.59 | 99.45 | 2,050,957 | +7.32(+7.95%) |
Feb 03, 2023 | 92.50 | 95.87 | 90.85 | 92.13 | 1,397,518 | -2.00(-2.12%) |
Feb 02, 2023 | 101.88 | 103.75 | 93.35 | 94.13 | 1,656,207 | -6.32(-6.29%) |
Feb 01, 2023 | 100.16 | 101.82 | 96.10 | 100.45 | 736,616 | +0.13(+0.13%) |
Jan 31, 2023 | 98.30 | 100.58 | 97.78 | 100.32 | 484,414 | +2.59(+2.65%) |
Jan 30, 2023 | 98.10 | 100.49 | 97.01 | 97.73 | 477,951 | -1.30(-1.31%) |
Jan 27, 2023 | 101.76 | 101.89 | 97.97 | 99.03 | 703,838 | -3.13(-3.06%) |
Jan 26, 2023 | 102.86 | 103.99 | 100.30 | 102.16 | 450,680 | +0.73(+0.72%) |
Jan 25, 2023 | 101.81 | 101.81 | 98.30 | 101.43 | 702,543 | -2.59(-2.49%) |
Jan 24, 2023 | 102.86 | 108.02 | 102.13 | 104.02 | 849,944 | +0.62(+0.60%) |
Jan 23, 2023 | 99.71 | 104.01 | 98.31 | 103.40 | 688,373 | +3.52(+3.52%) |
Jan 20, 2023 | 99.10 | 100.18 | 95.65 | 99.88 | 1,089,830 | +2.07(+2.12%) |
Jan 19, 2023 | 99.74 | 102.00 | 97.38 | 97.81 | 979,791 | -4.02(-3.95%) |
Jan 18, 2023 | 113.53 | 114.49 | 101.57 | 101.83 | 1,533,214 | -10.85(-9.63%) |
Jan 17, 2023 | 111.36 | 116.01 | 109.39 | 112.68 | 1,177,426 | +2.50(+2.27%) |
Jan 13, 2023 | 105.12 | 110.52 | 104.59 | 110.18 | 951,030 | +3.78(+3.55%) |
Jan 12, 2023 | 106.98 | 109.94 | 104.04 | 106.40 | 801,373 | -0.17(-0.16%) |
Jan 11, 2023 | 102.27 | 108.80 | 101.25 | 106.57 | 1,300,543 | +5.33(+5.26%) |
Jan 10, 2023 | 97.05 | 101.71 | 96.00 | 101.24 | 834,744 | +3.57(+3.66%) |
Jan 09, 2023 | 99.00 | 102.25 | 97.58 | 97.67 | 638,250 | +0.41(+0.42%) |
Jan 06, 2023 | 101.32 | 103.90 | 96.76 | 97.26 | 1,055,391 | -3.97(-3.92%) |
Jan 05, 2023 | 99.97 | 103.56 | 99.00 | 101.23 | 601,306 | +0.32(+0.32%) |
Jan 04, 2023 | 103.34 | 103.38 | 98.21 | 100.91 | 822,587 | +0.44(+0.44%) |
Jan 03, 2023 | 105.52 | 106.51 | 97.13 | 100.47 | 1,216,052 | -3.57(-3.43%) |
Dec 30, 2022 | 101.90 | 105.29 | 98.63 | 104.04 | 862,867 | +0.65(+0.63%) |
Dec 29, 2022 | 104.62 | 106.76 | 102.61 | 103.39 | 495,130 | -0.12(-0.12%) |
Dec 28, 2022 | 104.66 | 104.89 | 101.88 | 103.51 | 418,507 | -1.52(-1.45%) |
Dec 27, 2022 | 106.79 | 109.31 | 104.21 | 105.03 | 456,936 | -1.76(-1.65%) |
Dec 23, 2022 | 106.31 | 106.92 | 103.24 | 106.79 | 319,801 | +1.09(+1.03%) |
Dec 22, 2022 | 107.31 | 108.19 | 101.87 | 105.70 | 632,474 | -2.18(-2.02%) |
Dec 21, 2022 | 106.98 | 111.30 | 105.52 | 107.88 | 548,833 | +1.60(+1.51%) |
Dec 20, 2022 | 105.00 | 108.28 | 103.55 | 106.28 | 405,539 | +0.44(+0.42%) |
Dec 19, 2022 | 107.87 | 108.61 | 104.20 | 105.84 | 629,672 | -2.96(-2.72%) |
Dec 16, 2022 | 104.56 | 109.94 | 103.10 | 108.80 | 1,082,425 | +1.66(+1.55%) |
Dec 15, 2022 | 113.54 | 113.81 | 105.68 | 107.14 | 1,110,964 | -8.90(-7.67%) |
Dec 14, 2022 | 116.20 | 118.89 | 113.73 | 116.04 | 804,780 | +0.34(+0.29%) |
Dec 13, 2022 | 121.18 | 122.24 | 113.80 | 115.70 | 1,062,027 | +0.42(+0.36%) |
Dec 12, 2022 | 114.21 | 116.39 | 112.34 | 115.28 | 509,188 | +1.54(+1.35%) |
Dec 09, 2022 | 117.54 | 118.90 | 113.52 | 113.74 | 655,602 | -4.49(-3.80%) |
Dec 08, 2022 | 113.58 | 121.63 | 111.74 | 118.23 | 1,372,336 | +6.87(+6.17%) |
Dec 07, 2022 | 114.66 | 115.42 | 107.44 | 111.36 | 1,044,341 | -2.60(-2.28%) |
Dec 06, 2022 | 115.27 | 117.30 | 111.60 | 113.96 | 900,679 | +0.54(+0.48%) |
Dec 05, 2022 | 117.00 | 119.09 | 112.27 | 113.42 | 816,628 | -4.16(-3.54%) |
Dec 02, 2022 | 110.21 | 119.73 | 108.27 | 117.58 | 1,252,506 | +4.20(+3.70%) |
Dec 01, 2022 | 112.39 | 115.48 | 110.03 | 113.38 | 1,278,743 | +2.04(+1.83%) |
Nov 30, 2022 | 102.38 | 111.93 | 102.25 | 111.34 | 1,063,481 | +8.56(+8.33%) |
Nov 29, 2022 | 108.03 | 108.44 | 101.82 | 102.78 | 858,623 | -5.04(-4.67%) |
Nov 28, 2022 | 108.79 | 112.25 | 107.25 | 107.82 | 1,251,277 | -1.42(-1.30%) |
Nov 25, 2022 | 103.75 | 110.54 | 103.53 | 109.24 | 1,145,662 | +5.32(+5.12%) |
Nov 23, 2022 | 93.25 | 105.85 | 93.19 | 103.92 | 1,802,148 | +10.75(+11.54%) |
Nov 22, 2022 | 96.25 | 96.41 | 87.38 | 93.17 | 2,035,506 | -2.92(-3.04%) |
Nov 21, 2022 | 96.31 | 96.99 | 94.44 | 96.09 | 734,300 | -0.90(-0.93%) |
Nov 18, 2022 | 102.39 | 102.70 | 94.11 | 96.99 | 972,783 | -2.72(-2.73%) |
Nov 17, 2022 | 98.14 | 102.70 | 96.04 | 99.71 | 1,188,468 | -0.96(-0.95%) |
Nov 16, 2022 | 98.16 | 100.94 | 95.03 | 100.67 | 995,072 | +2.30(+2.34%) |
Nov 15, 2022 | 93.68 | 98.54 | 93.05 | 98.37 | 1,364,149 | +7.21(+7.91%) |
Nov 14, 2022 | 93.01 | 97.37 | 90.69 | 91.16 | 1,190,388 | -2.19(-2.35%) |
Nov 11, 2022 | 89.20 | 95.50 | 87.35 | 93.35 | 1,528,164 | +4.14(+4.64%) |
Nov 10, 2022 | 92.00 | 100.51 | 86.16 | 89.21 | 3,490,801 | +10.56(+13.43%) |
Nov 09, 2022 | 81.35 | 82.69 | 78.25 | 78.65 | 1,710,617 | -3.71(-4.50%) |
Nov 08, 2022 | 87.32 | 87.45 | 80.52 | 82.36 | 1,494,123 | -4.64(-5.33%) |
Nov 07, 2022 | 87.18 | 90.39 | 86.61 | 87.00 | 1,043,379 | +0.76(+0.88%) |
Nov 04, 2022 | 90.16 | 92.74 | 83.05 | 86.24 | 1,025,967 | -2.64(-2.97%) |
Nov 03, 2022 | 84.55 | 90.11 | 84.03 | 88.88 | 633,640 | +2.23(+2.57%) |
Nov 02, 2022 | 90.54 | 92.92 | 86.35 | 86.65 | 880,103 | -3.91(-4.32%) |
Nov 01, 2022 | 93.00 | 96.53 | 89.49 | 90.56 | 928,318 | -0.52(-0.57%) |
Oct 31, 2022 | 91.77 | 93.35 | 88.80 | 91.08 | 654,840 | -0.64(-0.70%) |
Oct 28, 2022 | 89.30 | 92.11 | 86.21 | 91.72 | 599,215 | +2.35(+2.63%) |
Oct 27, 2022 | 91.07 | 92.40 | 88.75 | 89.37 | 851,041 | -1.08(-1.19%) |
Oct 26, 2022 | 87.61 | 94.23 | 87.13 | 90.45 | 901,328 | +2.10(+2.38%) |
Oct 25, 2022 | 85.67 | 88.80 | 84.61 | 88.35 | 1,100,567 | +4.14(+4.92%) |
Oct 24, 2022 | 86.04 | 87.53 | 80.88 | 84.21 | 751,609 | -1.45(-1.69%) |
Oct 21, 2022 | 83.61 | 86.45 | 80.70 | 85.66 | 775,559 | +2.12(+2.54%) |
Oct 20, 2022 | 84.00 | 86.73 | 83.23 | 83.54 | 694,476 | -1.25(-1.47%) |
Oct 19, 2022 | 87.80 | 89.26 | 83.60 | 84.79 | 679,859 | -4.54(-5.08%) |
Oct 18, 2022 | 92.89 | 95.78 | 87.76 | 89.33 | 1,014,140 | +0.51(+0.57%) |
Oct 17, 2022 | 85.12 | 89.38 | 84.78 | 88.82 | 811,301 | +6.14(+7.43%) |
Oct 14, 2022 | 92.28 | 93.00 | 82.38 | 82.68 | 926,682 | -7.87(-8.69%) |
Oct 13, 2022 | 86.35 | 91.68 | 83.70 | 90.55 | 1,013,445 | +0.21(+0.23%) |
Oct 12, 2022 | 87.78 | 90.78 | 86.34 | 90.34 | 799,717 | +4.03(+4.67%) |
Oct 11, 2022 | 88.03 | 88.53 | 82.89 | 86.31 | 998,624 | -2.93(-3.28%) |
Oct 10, 2022 | 85.49 | 90.45 | 84.04 | 89.24 | 877,314 | +3.67(+4.29%) |
Oct 07, 2022 | 87.14 | 89.27 | 84.40 | 85.57 | 1,039,735 | -4.08(-4.55%) |
Oct 06, 2022 | 89.10 | 93.04 | 88.98 | 89.65 | 944,223 | +0.56(+0.63%) |
Oct 05, 2022 | 93.78 | 93.99 | 84.84 | 89.09 | 2,083,548 | -5.26(-5.57%) |
Oct 04, 2022 | 94.53 | 95.85 | 92.65 | 94.35 | 857,836 | +3.13(+3.43%) |
Oct 03, 2022 | 92.84 | 93.79 | 89.35 | 91.22 | 995,058 | +0.54(+0.60%) |
Sep 30, 2022 | 90.10 | 94.95 | 89.20 | 90.68 | 1,234,413 | -0.17(-0.19%) |
Sep 29, 2022 | 91.10 | 91.77 | 87.33 | 90.85 | 954,068 | -1.92(-2.07%) |
Sep 28, 2022 | 90.11 | 93.82 | 88.88 | 92.77 | 683,954 | +2.94(+3.27%) |
Sep 27, 2022 | 91.20 | 92.67 | 88.29 | 89.83 | 986,048 | +1.57(+1.78%) |
Sep 26, 2022 | 88.37 | 92.25 | 87.86 | 88.26 | 826,938 | -0.26(-0.29%) |
Sep 23, 2022 | 87.10 | 88.81 | 85.46 | 88.52 | 1,838,368 | -1.38(-1.54%) |
Sep 22, 2022 | 96.83 | 98.00 | 89.74 | 89.90 | 2,027,402 | -8.33(-8.48%) |
Sep 21, 2022 | 103.67 | 104.00 | 98.17 | 98.23 | 1,234,045 | -4.00(-3.91%) |
Sep 20, 2022 | 105.71 | 105.96 | 101.43 | 102.23 | 909,902 | -3.82(-3.60%) |
Sep 19, 2022 | 99.71 | 106.62 | 99.08 | 106.05 | 1,068,893 | +5.35(+5.31%) |
Sep 16, 2022 | 99.35 | 101.43 | 97.20 | 100.70 | 1,581,349 | -0.90(-0.89%) |
Sep 15, 2022 | 103.41 | 108.37 | 100.86 | 101.60 | 1,115,203 | -2.37(-2.28%) |
Sep 14, 2022 | 100.27 | 104.19 | 96.40 | 103.97 | 1,242,436 | +4.17(+4.18%) |
Sep 13, 2022 | 102.43 | 103.92 | 99.13 | 99.80 | 1,339,311 | -7.56(-7.04%) |
Sep 12, 2022 | 106.93 | 108.20 | 104.08 | 107.36 | 1,239,155 | +1.43(+1.35%) |
Sep 09, 2022 | 106.21 | 107.67 | 103.54 | 105.93 | 1,205,138 | +0.95(+0.90%) |
Sep 08, 2022 | 97.04 | 105.62 | 95.60 | 104.98 | 1,716,342 | +6.05(+6.12%) |
Sep 07, 2022 | 94.00 | 99.28 | 93.70 | 98.93 | 1,334,233 | +5.11(+5.45%) |
Sep 06, 2022 | 96.88 | 97.62 | 93.30 | 93.82 | 1,140,253 | -2.54(-2.64%) |
Sep 02, 2022 | 101.00 | 102.27 | 95.90 | 96.36 | 1,160,984 | -2.83(-2.85%) |
Sep 01, 2022 | 102.00 | 102.50 | 94.61 | 99.19 | 2,134,827 | -4.30(-4.15%) |
Aug 31, 2022 | 106.87 | 107.49 | 101.59 | 103.49 | 1,070,779 | -0.94(-0.90%) |
Aug 30, 2022 | 106.24 | 106.28 | 101.83 | 104.43 | 1,322,266 | -0.55(-0.52%) |
Aug 29, 2022 | 107.81 | 109.99 | 104.54 | 104.98 | 1,797,141 | -5.73(-5.18%) |
Aug 26, 2022 | 114.74 | 114.99 | 107.25 | 110.71 | 2,300,558 | -5.39(-4.64%) |
Aug 25, 2022 | 115.99 | 118.19 | 113.11 | 116.10 | 1,373,078 | +2.56(+2.25%) |
Aug 24, 2022 | 114.29 | 117.13 | 112.05 | 113.54 | 2,185,789 | +0.50(+0.44%) |
Aug 23, 2022 | 102.95 | 114.79 | 102.03 | 113.04 | 3,324,990 | +9.45(+9.12%) |
Aug 22, 2022 | 96.21 | 104.65 | 95.10 | 103.59 | 1,762,149 | +5.31(+5.40%) |
Aug 19, 2022 | 100.30 | 100.79 | 96.23 | 98.28 | 1,365,122 | -4.64(-4.51%) |
Aug 18, 2022 | 100.54 | 104.42 | 99.11 | 102.92 | 1,591,689 | +3.94(+3.98%) |
Aug 17, 2022 | 99.45 | 101.62 | 96.80 | 98.98 | 1,281,926 | -0.62(-0.62%) |
Aug 16, 2022 | 100.55 | 100.55 | 94.25 | 99.60 | 2,520,745 | -1.65(-1.63%) |
Aug 15, 2022 | 104.07 | 109.03 | 100.83 | 101.25 | 2,967,058 | -3.91(-3.72%) |
Aug 12, 2022 | 101.47 | 105.19 | 99.08 | 105.16 | 1,512,662 | +2.05(+1.99%) |
Aug 11, 2022 | 103.95 | 107.89 | 102.45 | 103.11 | 2,114,790 | +0.50(+0.49%) |
Aug 10, 2022 | 96.70 | 104.62 | 96.60 | 102.61 | 3,089,544 | +9.23(+9.88%) |
Aug 09, 2022 | 99.98 | 100.00 | 92.58 | 93.38 | 11,248,799 | -7.94(-7.84%) |
Aug 08, 2022 | 100.17 | 101.90 | 97.87 | 101.32 | 2,296,358 | +2.70(+2.74%) |
Aug 05, 2022 | 103.41 | 103.99 | 93.57 | 98.62 | 4,822,565 | -9.79(-9.03%) |
Aug 04, 2022 | 106.17 | 109.51 | 104.22 | 108.41 | 1,228,568 | +2.98(+2.83%) |
Aug 03, 2022 | 104.68 | 106.89 | 102.45 | 105.43 | 1,494,926 | +1.82(+1.76%) |
Aug 02, 2022 | 98.41 | 109.74 | 97.55 | 103.61 | 2,779,038 | +4.74(+4.79%) |
Aug 01, 2022 | 96.83 | 105.52 | 92.88 | 98.87 | 4,549,184 | +9.91(+11.14%) |
Jul 29, 2022 | 86.83 | 89.05 | 85.52 | 88.96 | 619,703 | +1.73(+1.98%) |
Jul 28, 2022 | 84.47 | 87.59 | 81.23 | 87.23 | 728,366 | +3.24(+3.86%) |
Jul 27, 2022 | 82.60 | 85.40 | 80.96 | 83.99 | 683,872 | +2.10(+2.56%) |
Jul 26, 2022 | 82.99 | 82.99 | 80.55 | 81.89 | 521,210 | -1.26(-1.52%) |
Jul 25, 2022 | 80.40 | 83.50 | 79.68 | 83.15 | 722,451 | +3.12(+3.90%) |
Jul 22, 2022 | 84.70 | 86.46 | 78.74 | 80.03 | 1,111,902 | -5.05(-5.94%) |
Jul 21, 2022 | 82.13 | 85.08 | 80.08 | 85.08 | 1,342,320 | +5.18(+6.48%) |
Jul 20, 2022 | 75.99 | 81.00 | 74.53 | 79.90 | 1,199,560 | +4.52(+6.00%) |
Jul 19, 2022 | 76.27 | 77.25 | 73.15 | 75.38 | 1,215,146 | +0.10(+0.13%) |
Jul 18, 2022 | 83.24 | 83.24 | 75.04 | 75.28 | 1,512,707 | -5.59(-6.91%) |
Jul 15, 2022 | 76.58 | 82.13 | 76.11 | 80.87 | 1,595,849 | +6.02(+8.04%) |
Jul 14, 2022 | 73.98 | 75.25 | 72.12 | 74.85 | 644,520 | +0.60(+0.81%) |
Jul 13, 2022 | 70.63 | 76.93 | 70.50 | 74.25 | 796,150 | +1.92(+2.65%) |
Jul 12, 2022 | 75.58 | 76.82 | 69.54 | 72.33 | 1,174,009 | -2.68(-3.57%) |
Jul 11, 2022 | 78.06 | 78.06 | 74.09 | 75.01 | 747,622 | -3.44(-4.38%) |
Jul 08, 2022 | 76.58 | 78.68 | 75.00 | 78.45 | 840,513 | +1.00(+1.29%) |
Jul 07, 2022 | 77.51 | 80.35 | 75.00 | 77.45 | 1,182,523 | +0.53(+0.69%) |
Jul 06, 2022 | 75.04 | 78.34 | 74.05 | 76.92 | 1,936,159 | +1.88(+2.51%) |
Jul 05, 2022 | 65.19 | 75.71 | 65.12 | 75.04 | 2,594,821 | +9.08(+13.77%) |
Jul 01, 2022 | 65.49 | 67.28 | 63.64 | 65.96 | 874,800 | +0.70(+1.07%) |
Jun 30, 2022 | 63.85 | 67.32 | 61.62 | 65.26 | 1,324,231 | +0.75(+1.16%) |
Jun 29, 2022 | 64.16 | 65.83 | 62.03 | 64.51 | 664,427 | +0.78(+1.22%) |
Jun 28, 2022 | 66.80 | 68.51 | 63.69 | 63.73 | 920,657 | -3.00(-4.50%) |
Jun 27, 2022 | 67.60 | 69.10 | 65.36 | 66.73 | 1,059,526 | -0.38(-0.57%) |
Jun 24, 2022 | 64.99 | 67.35 | 62.88 | 67.11 | 1,168,828 | +3.26(+5.11%) |
Jun 23, 2022 | 56.78 | 64.17 | 56.59 | 63.85 | 1,447,625 | +8.18(+14.69%) |
Jun 22, 2022 | 53.41 | 56.15 | 53.17 | 55.67 | 756,199 | +0.44(+0.80%) |
Jun 21, 2022 | 56.85 | 57.06 | 54.90 | 55.23 | 723,051 | -0.22(-0.40%) |
Jun 17, 2022 | 54.58 | 57.50 | 54.40 | 55.45 | 736,104 | +1.52(+2.82%) |
Jun 16, 2022 | 54.14 | 55.00 | 52.11 | 53.93 | 918,134 | -2.67(-4.72%) |
Jun 15, 2022 | 57.86 | 58.73 | 55.19 | 56.60 | 1,168,194 | -0.97(-1.68%) |
Jun 14, 2022 | 55.81 | 57.79 | 53.82 | 57.57 | 1,120,694 | +2.96(+5.42%) |
Jun 13, 2022 | 58.44 | 60.02 | 53.87 | 54.61 | 1,154,438 | -6.90(-11.22%) |
Jun 10, 2022 | 63.59 | 66.71 | 61.19 | 61.51 | 1,160,440 | -4.51(-6.83%) |
Jun 09, 2022 | 68.55 | 69.00 | 65.90 | 66.02 | 576,213 | -2.89(-4.19%) |
Jun 08, 2022 | 69.52 | 70.45 | 68.11 | 68.91 | 697,674 | -1.02(-1.46%) |
Jun 07, 2022 | 67.50 | 70.44 | 66.38 | 69.93 | 791,688 | +1.74(+2.55%) |
Jun 06, 2022 | 70.62 | 72.01 | 66.51 | 68.19 | 838,203 | -0.30(-0.44%) |
Jun 03, 2022 | 67.32 | 69.00 | 66.01 | 68.49 | 557,800 | -0.47(-0.68%) |
Jun 02, 2022 | 65.84 | 70.25 | 64.99 | 68.96 | 738,964 | +3.09(+4.69%) |
Jun 01, 2022 | 67.99 | 68.81 | 63.74 | 65.87 | 734,497 | -1.22(-1.82%) |
May 31, 2022 | 70.29 | 70.73 | 65.67 | 67.09 | 1,087,504 | -3.77(-5.32%) |
May 27, 2022 | 66.65 | 71.29 | 66.30 | 70.86 | 906,984 | +5.02(+7.62%) |
May 26, 2022 | 62.97 | 68.75 | 62.70 | 65.84 | 950,028 | +3.40(+5.45%) |
May 25, 2022 | 58.15 | 62.96 | 58.15 | 62.44 | 1,084,223 | +3.70(+6.30%) |
May 24, 2022 | 61.10 | 61.10 | 56.36 | 58.74 | 917,239 | -3.88(-6.20%) |
May 23, 2022 | 59.23 | 62.76 | 56.38 | 62.62 | 1,075,701 | +3.85(+6.55%) |
May 20, 2022 | 60.44 | 61.46 | 55.90 | 58.77 | 1,036,262 | -1.24(-2.07%) |
May 19, 2022 | 56.17 | 63.10 | 53.61 | 60.01 | 1,516,119 | +3.56(+6.31%) |
May 18, 2022 | 57.04 | 58.35 | 54.74 | 56.45 | 1,099,551 | -2.13(-3.64%) |
May 17, 2022 | 57.34 | 59.99 | 55.55 | 58.58 | 1,011,702 | +3.78(+6.90%) |
May 16, 2022 | 55.87 | 56.88 | 53.29 | 54.80 | 1,239,021 | -1.58(-2.80%) |
May 13, 2022 | 51.39 | 59.80 | 51.39 | 56.38 | 2,328,398 | +6.34(+12.67%) |
May 12, 2022 | 46.83 | 51.91 | 45.47 | 50.04 | 1,477,661 | +2.62(+5.53%) |
May 11, 2022 | 45.84 | 53.25 | 43.74 | 47.42 | 4,361,897 | +6.11(+14.79%) |
May 10, 2022 | 43.35 | 43.60 | 38.31 | 41.31 | 2,173,134 | -0.58(-1.38%) |
May 09, 2022 | 48.77 | 49.35 | 41.38 | 41.89 | 1,362,559 | -8.84(-17.43%) |
May 06, 2022 | 50.02 | 52.09 | 46.68 | 50.73 | 897,117 | -0.06(-0.12%) |
May 05, 2022 | 56.54 | 56.70 | 49.82 | 50.79 | 1,035,346 | -6.98(-12.08%) |
May 04, 2022 | 54.73 | 58.21 | 52.18 | 57.77 | 727,104 | +3.69(+6.82%) |
May 03, 2022 | 54.51 | 55.83 | 52.20 | 54.08 | 672,961 | -0.50(-0.92%) |
May 02, 2022 | 52.00 | 54.81 | 50.79 | 54.58 | 782,875 | +2.58(+4.96%) |
Apr 29, 2022 | 55.08 | 57.24 | 51.67 | 52.00 | 649,645 | -3.74(-6.71%) |
Apr 28, 2022 | 54.15 | 57.33 | 52.07 | 55.74 | 611,883 | +1.78(+3.30%) |
Apr 27, 2022 | 53.28 | 55.43 | 51.85 | 53.96 | 590,295 | +0.63(+1.18%) |
Apr 26, 2022 | 56.46 | 57.77 | 52.98 | 53.33 | 667,290 | -4.17(-7.25%) |
Apr 25, 2022 | 51.80 | 57.67 | 51.66 | 57.50 | 879,688 | +5.04(+9.61%) |
Apr 22, 2022 | 54.59 | 56.33 | 50.90 | 52.46 | 812,933 | -2.70(-4.89%) |
Apr 21, 2022 | 59.00 | 59.93 | 54.70 | 55.16 | 789,396 | -2.90(-4.99%) |
Apr 20, 2022 | 56.53 | 58.99 | 56.30 | 58.06 | 616,617 | +0.82(+1.43%) |
Apr 19, 2022 | 53.21 | 57.70 | 53.01 | 57.24 | 672,575 | +4.19(+7.90%) |
Apr 18, 2022 | 52.99 | 54.08 | 50.71 | 53.05 | 832,598 | -0.73(-1.36%) |
Apr 14, 2022 | 52.85 | 54.62 | 52.25 | 53.78 | 680,338 | +1.12(+2.13%) |
Apr 13, 2022 | 50.93 | 53.99 | 50.22 | 52.66 | 476,191 | +1.73(+3.40%) |
Apr 12, 2022 | 51.60 | 54.00 | 50.47 | 50.93 | 440,766 | +0.79(+1.58%) |
Apr 11, 2022 | 49.00 | 51.23 | 48.29 | 50.14 | 493,824 | +0.11(+0.22%) |
Apr 08, 2022 | 52.43 | 52.43 | 49.77 | 50.03 | 519,852 | -2.85(-5.39%) |
Apr 07, 2022 | 51.62 | 53.34 | 51.03 | 52.88 | 716,573 | +0.88(+1.69%) |
Apr 06, 2022 | 55.12 | 55.40 | 49.23 | 52.00 | 1,358,198 | -4.76(-8.39%) |
Apr 05, 2022 | 60.05 | 60.33 | 55.62 | 56.76 | 888,436 | -3.37(-5.60%) |
Apr 04, 2022 | 59.38 | 61.58 | 58.81 | 60.13 | 721,820 | +1.47(+2.51%) |
Apr 01, 2022 | 55.29 | 59.04 | 54.32 | 58.66 | 670,290 | +3.48(+6.31%) |
Mar 31, 2022 | 57.03 | 57.49 | 55.03 | 55.18 | 458,650 | -1.98(-3.46%) |
Mar 30, 2022 | 58.63 | 60.64 | 56.81 | 57.16 | 662,191 | -2.36(-3.97%) |
Mar 29, 2022 | 59.00 | 60.50 | 57.34 | 59.52 | 500,529 | +1.89(+3.28%) |
Mar 28, 2022 | 55.71 | 57.96 | 55.29 | 57.63 | 544,233 | +2.00(+3.59%) |
Mar 25, 2022 | 56.66 | 57.30 | 54.25 | 55.63 | 744,834 | -1.08(-1.90%) |
Mar 24, 2022 | 58.38 | 58.99 | 54.37 | 56.71 | 576,318 | -1.19(-2.06%) |
Mar 23, 2022 | 57.86 | 59.26 | 56.20 | 57.90 | 528,002 | -0.40(-0.69%) |
Mar 22, 2022 | 59.27 | 60.68 | 57.73 | 58.30 | 788,362 | -1.46(-2.44%) |
Mar 21, 2022 | 61.45 | 61.99 | 57.75 | 59.76 | 897,211 | -1.42(-2.32%) |
Mar 18, 2022 | 56.45 | 61.37 | 56.41 | 61.18 | 1,056,420 | +4.29(+7.54%) |
Mar 17, 2022 | 49.66 | 57.45 | 48.80 | 56.89 | 1,165,428 | +7.07(+14.19%) |
Mar 16, 2022 | 46.17 | 50.04 | 45.82 | 49.82 | 1,522,895 | +4.78(+10.61%) |
Mar 15, 2022 | 43.09 | 45.42 | 42.34 | 45.04 | 1,165,949 | +2.65(+6.25%) |
Mar 14, 2022 | 44.39 | 45.65 | 41.59 | 42.39 | 779,089 | -2.75(-6.09%) |
Mar 11, 2022 | 50.69 | 50.69 | 44.92 | 45.14 | 602,343 | -4.42(-8.92%) |
Mar 10, 2022 | 49.00 | 50.55 | 48.13 | 49.56 | 595,002 | -0.88(-1.74%) |
Mar 09, 2022 | 48.76 | 50.90 | 48.55 | 50.44 | 915,340 | +3.83(+8.22%) |
Mar 08, 2022 | 48.33 | 48.88 | 46.01 | 46.61 | 1,065,649 | -2.26(-4.62%) |
Mar 07, 2022 | 55.51 | 55.71 | 48.72 | 48.87 | 1,122,974 | -6.00(-10.93%) |
Mar 04, 2022 | 57.22 | 60.94 | 53.69 | 54.87 | 1,141,674 | -2.73(-4.74%) |
Mar 03, 2022 | 65.01 | 65.50 | 57.11 | 57.60 | 973,734 | -7.22(-11.14%) |
Mar 02, 2022 | 57.05 | 65.00 | 56.21 | 64.82 | 2,337,390 | +2.02(+3.22%) |