Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 107.40 | 111.52 | 105.80 | 111.15 | 29,058,896 | +2.35(+2.16%) |
Jan 30, 2023 | 110.27 | 110.65 | 108.41 | 108.80 | 19,473,724 | -1.96(-1.77%) |
Jan 27, 2023 | 112.05 | 112.74 | 110.55 | 110.76 | 15,843,358 | -2.06(-1.83%) |
Jan 26, 2023 | 109.91 | 112.84 | 109.54 | 112.82 | 23,332,764 | +4.36(+4.02%) |
Jan 25, 2023 | 108.48 | 108.89 | 106.72 | 108.46 | 12,434,092 | -0.58(-0.53%) |
Jan 24, 2023 | 95.07 | 121.24 | 95.07 | 109.04 | 14,262,194 | +1.01(+0.93%) |
Jan 23, 2023 | 108.88 | 109.79 | 107.92 | 108.03 | 17,304,450 | -0.56(-0.52%) |
Jan 20, 2023 | 106.69 | 108.69 | 105.97 | 108.60 | 17,238,282 | +1.94(+1.82%) |
Jan 19, 2023 | 105.46 | 107.43 | 104.99 | 106.65 | 13,491,633 | +0.68(+0.64%) |
Jan 18, 2023 | 108.51 | 109.34 | 105.77 | 105.97 | 17,112,374 | -2.22(-2.05%) |
Jan 17, 2023 | 108.66 | 109.30 | 107.95 | 108.20 | 17,260,884 | -0.21(-0.19%) |
Jan 13, 2023 | 108.37 | 108.73 | 107.46 | 108.41 | 12,536,959 | -0.07(-0.06%) |
Jan 12, 2023 | 107.13 | 108.97 | 107.06 | 108.47 | 16,027,099 | +1.77(+1.66%) |
Jan 11, 2023 | 106.34 | 106.78 | 104.51 | 106.70 | 17,438,586 | +1.23(+1.16%) |
Jan 10, 2023 | 105.19 | 105.70 | 103.48 | 105.47 | 15,751,290 | +1.55(+1.49%) |
Jan 09, 2023 | 106.96 | 106.96 | 103.29 | 103.92 | 18,742,670 | -1.97(-1.86%) |
Jan 06, 2023 | 105.47 | 107.30 | 105.07 | 105.90 | 17,063,838 | +1.27(+1.21%) |
Jan 05, 2023 | 101.88 | 105.34 | 101.88 | 104.63 | 16,639,907 | +2.29(+2.24%) |
Jan 04, 2023 | 100.41 | 102.66 | 100.37 | 102.34 | 18,836,804 | +0.30(+0.29%) |
Jan 03, 2023 | 105.18 | 105.41 | 101.07 | 102.05 | 16,388,768 | -3.63(-3.44%) |
Dec 30, 2022 | 104.06 | 105.87 | 104.06 | 105.68 | 12,315,959 | +1.05(+1.01%) |
Dec 29, 2022 | 103.46 | 105.12 | 103.46 | 104.62 | 10,999,153 | +0.78(+0.76%) |
Dec 28, 2022 | 105.30 | 105.39 | 103.38 | 103.84 | 12,482,787 | -1.73(-1.64%) |
Dec 27, 2022 | 104.69 | 105.83 | 104.27 | 105.57 | 12,495,900 | +1.45(+1.39%) |
Dec 23, 2022 | 102.47 | 104.18 | 102.42 | 104.12 | 12,044,376 | +2.68(+2.64%) |
Dec 22, 2022 | 103.37 | 103.66 | 99.74 | 101.44 | 13,791,210 | -2.09(-2.02%) |
Dec 21, 2022 | 103.75 | 104.03 | 102.67 | 103.53 | 14,150,630 | +1.31(+1.28%) |
Dec 20, 2022 | 100.76 | 103.00 | 100.67 | 102.22 | 15,320,015 | +1.46(+1.45%) |
Dec 19, 2022 | 100.85 | 101.75 | 100.00 | 100.76 | 14,205,018 | +0.45(+0.45%) |
Dec 16, 2022 | 99.34 | 101.15 | 98.81 | 100.31 | 56,985,660 | -0.71(-0.70%) |
Dec 15, 2022 | 100.92 | 101.72 | 99.35 | 101.02 | 16,054,162 | -0.98(-0.96%) |
Dec 14, 2022 | 103.46 | 103.76 | 101.32 | 102.00 | 18,543,884 | -0.76(-0.74%) |
Dec 13, 2022 | 103.28 | 103.99 | 102.53 | 102.75 | 25,363,792 | +1.11(+1.09%) |
Dec 12, 2022 | 99.48 | 101.79 | 99.24 | 101.64 | 21,301,120 | +2.44(+2.46%) |
Dec 09, 2022 | 100.21 | 101.51 | 98.97 | 99.20 | 22,230,178 | -0.84(-0.84%) |
Dec 08, 2022 | 101.83 | 102.32 | 99.36 | 100.04 | 22,048,688 | +0.74(+0.74%) |
Dec 07, 2022 | 99.43 | 100.46 | 98.08 | 99.31 | 21,635,110 | -0.22(-0.22%) |
Dec 06, 2022 | 101.46 | 102.55 | 98.82 | 99.53 | 22,428,420 | -2.85(-2.78%) |
Dec 05, 2022 | 106.06 | 106.69 | 101.50 | 102.37 | 20,126,038 | -2.88(-2.74%) |
Dec 02, 2022 | 104.92 | 107.03 | 104.62 | 105.25 | 15,915,602 | -0.90(-0.85%) |
Dec 01, 2022 | 106.96 | 107.37 | 105.56 | 106.16 | 15,024,012 | -0.52(-0.49%) |
Nov 30, 2022 | 106.86 | 107.21 | 105.18 | 106.67 | 24,166,942 | +0.77(+0.72%) |
Nov 29, 2022 | 105.97 | 107.11 | 105.19 | 105.91 | 15,078,395 | +0.70(+0.66%) |
Nov 28, 2022 | 106.02 | 106.79 | 105.03 | 105.21 | 24,022,582 | -3.26(-3.00%) |
Nov 25, 2022 | 109.11 | 109.81 | 108.32 | 108.46 | 7,448,299 | -0.38(-0.35%) |
Nov 23, 2022 | 107.61 | 109.17 | 107.40 | 108.85 | 12,051,917 | -0.55(-0.50%) |
Nov 22, 2022 | 107.51 | 109.67 | 106.76 | 109.39 | 18,486,258 | +3.08(+2.89%) |
Nov 21, 2022 | 105.38 | 106.54 | 102.97 | 106.32 | 21,884,706 | -1.06(-0.99%) |
Nov 18, 2022 | 106.25 | 107.77 | 105.02 | 107.38 | 16,089,988 | -0.94(-0.87%) |
Nov 17, 2022 | 106.62 | 108.45 | 106.11 | 108.32 | 12,973,143 | +0.14(+0.13%) |
Nov 16, 2022 | 108.69 | 109.47 | 107.17 | 108.18 | 14,183,199 | -1.17(-1.07%) |
Nov 15, 2022 | 109.03 | 109.73 | 108.14 | 109.35 | 20,225,826 | +0.73(+0.67%) |
Nov 14, 2022 | 107.91 | 109.83 | 107.78 | 108.62 | 21,811,944 | +0.32(+0.29%) |
Nov 11, 2022 | 107.00 | 108.82 | 106.91 | 108.30 | 21,681,722 | +3.28(+3.12%) |
Nov 10, 2022 | 104.73 | 105.21 | 102.24 | 105.02 | 21,180,324 | +1.52(+1.47%) |
Nov 09, 2022 | 107.49 | 107.67 | 103.19 | 103.50 | 20,530,672 | -4.85(-4.47%) |
Nov 08, 2022 | 107.86 | 108.98 | 107.01 | 108.35 | 15,419,215 | +0.34(+0.32%) |
Nov 07, 2022 | 106.84 | 108.34 | 106.57 | 108.01 | 16,822,584 | +1.26(+1.18%) |
Nov 04, 2022 | 107.40 | 107.87 | 105.31 | 106.74 | 18,456,560 | +1.15(+1.09%) |
Nov 03, 2022 | 103.20 | 106.28 | 102.94 | 105.59 | 17,991,192 | +1.42(+1.36%) |
Nov 02, 2022 | 106.05 | 106.54 | 103.89 | 104.18 | 21,736,424 | -2.19(-2.06%) |
Nov 01, 2022 | 106.80 | 106.99 | 105.17 | 106.36 | 23,373,488 | +1.05(+0.99%) |
Oct 31, 2022 | 104.07 | 107.31 | 104.02 | 105.32 | 27,777,642 | +0.10(+0.10%) |
Oct 28, 2022 | 104.03 | 105.70 | 102.76 | 105.21 | 29,638,862 | +2.99(+2.93%) |
Oct 27, 2022 | 103.04 | 104.15 | 102.09 | 102.22 | 19,140,088 | +0.39(+0.38%) |
Oct 26, 2022 | 100.99 | 102.48 | 100.75 | 101.83 | 18,297,134 | +1.20(+1.19%) |
Oct 25, 2022 | 101.14 | 102.01 | 99.86 | 100.63 | 16,533,379 | -0.68(-0.68%) |
Oct 24, 2022 | 100.42 | 102.34 | 99.91 | 101.32 | 17,911,866 | +0.70(+0.70%) |
Oct 21, 2022 | 99.27 | 101.13 | 98.75 | 100.61 | 24,015,208 | +1.83(+1.86%) |
Oct 20, 2022 | 99.15 | 99.80 | 98.28 | 98.78 | 18,567,236 | +0.13(+0.13%) |
Oct 19, 2022 | 96.23 | 98.84 | 96.21 | 98.65 | 22,003,288 | +2.84(+2.97%) |
Oct 18, 2022 | 96.51 | 97.28 | 94.31 | 95.80 | 14,796,559 | +0.17(+0.18%) |
Oct 17, 2022 | 96.06 | 96.92 | 95.52 | 95.63 | 15,025,807 | +1.36(+1.44%) |
Oct 14, 2022 | 96.11 | 97.17 | 94.13 | 94.27 | 16,023,953 | -2.55(-2.63%) |
Oct 13, 2022 | 92.71 | 97.37 | 92.57 | 96.82 | 23,194,220 | +3.27(+3.49%) |
Oct 12, 2022 | 92.67 | 94.01 | 92.41 | 93.55 | 13,293,677 | +0.41(+0.44%) |
Oct 11, 2022 | 92.40 | 94.81 | 91.95 | 93.14 | 18,731,798 | -0.80(-0.85%) |
Oct 10, 2022 | 96.46 | 96.97 | 93.83 | 93.94 | 17,660,078 | -2.08(-2.17%) |
Oct 07, 2022 | 97.12 | 98.19 | 95.21 | 96.02 | 25,786,576 | -0.98(-1.01%) |
Oct 06, 2022 | 93.59 | 97.11 | 93.46 | 97.00 | 30,635,130 | +2.79(+2.97%) |
Oct 05, 2022 | 91.00 | 95.03 | 90.92 | 94.21 | 36,653,052 | +3.66(+4.04%) |
Oct 04, 2022 | 88.62 | 90.63 | 88.11 | 90.55 | 23,284,950 | +3.18(+3.64%) |
Oct 03, 2022 | 85.58 | 87.78 | 85.27 | 87.36 | 25,124,792 | +4.38(+5.28%) |
Sep 30, 2022 | 83.80 | 84.63 | 82.98 | 82.98 | 22,471,512 | -1.30(-1.54%) |
Sep 29, 2022 | 83.81 | 84.93 | 82.81 | 84.28 | 18,824,812 | -0.17(-0.20%) |
Sep 28, 2022 | 81.85 | 84.87 | 81.66 | 84.46 | 20,560,144 | +2.97(+3.64%) |
Sep 27, 2022 | 81.37 | 82.64 | 80.61 | 81.49 | 18,222,834 | +1.67(+2.10%) |
Sep 26, 2022 | 80.69 | 81.95 | 79.73 | 79.82 | 23,191,724 | -1.68(-2.06%) |
Sep 23, 2022 | 83.16 | 83.16 | 80.64 | 81.50 | 29,185,552 | -4.58(-5.32%) |
Sep 22, 2022 | 87.63 | 88.07 | 86.03 | 86.08 | 16,980,596 | -0.36(-0.42%) |
Sep 21, 2022 | 88.93 | 89.23 | 86.37 | 86.44 | 18,229,964 | -1.42(-1.61%) |
Sep 20, 2022 | 88.13 | 88.32 | 87.10 | 87.86 | 15,477,367 | -0.72(-0.82%) |
Sep 19, 2022 | 86.50 | 88.86 | 86.49 | 88.58 | 16,139,833 | -0.01(-0.01%) |
Sep 16, 2022 | 90.36 | 90.61 | 87.44 | 88.59 | 39,850,240 | -1.54(-1.71%) |
Sep 15, 2022 | 91.45 | 91.75 | 89.39 | 90.13 | 22,189,678 | -2.70(-2.91%) |
Sep 14, 2022 | 91.42 | 93.67 | 91.38 | 92.83 | 23,861,438 | +2.22(+2.45%) |
Sep 13, 2022 | 91.82 | 92.93 | 90.21 | 90.60 | 19,177,968 | -2.17(-2.34%) |
Sep 12, 2022 | 92.81 | 94.27 | 92.07 | 92.77 | 16,957,376 | +1.06(+1.15%) |
Sep 09, 2022 | 91.74 | 92.19 | 90.59 | 91.72 | 18,056,668 | +1.51(+1.68%) |
Sep 08, 2022 | 89.97 | 90.69 | 89.07 | 90.21 | 19,737,158 | +0.73(+0.82%) |
Sep 07, 2022 | 88.57 | 89.90 | 87.72 | 89.47 | 17,121,016 | -0.77(-0.85%) |
Sep 06, 2022 | 91.39 | 91.80 | 89.83 | 90.24 | 20,201,314 | -0.61(-0.67%) |
Sep 02, 2022 | 91.57 | 91.99 | 90.40 | 90.85 | 19,175,098 | +1.63(+1.83%) |
Sep 01, 2022 | 89.74 | 90.35 | 87.72 | 89.22 | 17,276,920 | -1.63(-1.80%) |
Aug 31, 2022 | 89.37 | 92.04 | 88.95 | 90.85 | 19,306,134 | -0.68(-0.75%) |
Aug 30, 2022 | 93.48 | 93.73 | 91.07 | 91.54 | 17,975,340 | -3.62(-3.81%) |
Aug 29, 2022 | 93.31 | 96.52 | 93.28 | 95.16 | 24,264,798 | +2.14(+2.30%) |
Aug 26, 2022 | 93.87 | 94.96 | 92.59 | 93.02 | 16,341,423 | -1.16(-1.23%) |
Aug 25, 2022 | 94.02 | 94.91 | 93.24 | 94.18 | 16,101,006 | +0.48(+0.52%) |
Aug 24, 2022 | 93.15 | 94.06 | 92.53 | 93.69 | 17,936,738 | +0.55(+0.59%) |
Aug 23, 2022 | 90.81 | 93.53 | 90.72 | 93.14 | 25,001,880 | +3.79(+4.24%) |
Aug 22, 2022 | 88.79 | 89.81 | 87.31 | 89.35 | 16,850,196 | -0.07(-0.07%) |
Aug 19, 2022 | 89.49 | 90.48 | 89.15 | 89.42 | 16,969,808 | -0.29(-0.32%) |
Aug 18, 2022 | 88.53 | 90.59 | 88.48 | 89.70 | 18,691,940 | +2.07(+2.36%) |
Aug 17, 2022 | 86.75 | 88.59 | 86.41 | 87.63 | 14,387,991 | +0.70(+0.81%) |
Aug 16, 2022 | 87.47 | 88.29 | 86.76 | 86.93 | 14,761,714 | -0.82(-0.93%) |
Aug 15, 2022 | 86.04 | 88.13 | 85.22 | 87.74 | 21,831,788 | -1.60(-1.79%) |
Aug 12, 2022 | 87.90 | 89.36 | 87.54 | 89.34 | 15,843,625 | +0.77(+0.87%) |
Aug 11, 2022 | 87.29 | 89.63 | 86.91 | 88.57 | 19,769,374 | +2.49(+2.89%) |
Aug 10, 2022 | 85.36 | 86.40 | 83.95 | 86.08 | 19,435,332 | +0.81(+0.95%) |
Aug 09, 2022 | 84.76 | 86.23 | 84.67 | 85.27 | 20,266,762 | +1.54(+1.84%) |
Aug 08, 2022 | 83.41 | 84.34 | 83.04 | 83.73 | 15,367,693 | +0.47(+0.57%) |
Aug 05, 2022 | 81.29 | 84.42 | 81.21 | 83.26 | 20,173,520 | +1.19(+1.45%) |
Aug 04, 2022 | 85.01 | 85.04 | 81.36 | 82.07 | 33,797,448 | -3.61(-4.21%) |
Aug 03, 2022 | 88.88 | 88.88 | 85.46 | 85.68 | 25,116,176 | -2.87(-3.24%) |
Aug 02, 2022 | 89.13 | 89.61 | 88.31 | 88.55 | 17,751,542 | -0.39(-0.43%) |
Aug 01, 2022 | 89.22 | 89.75 | 87.76 | 88.93 | 22,086,724 | -2.31(-2.53%) |
Jul 29, 2022 | 88.90 | 91.79 | 88.57 | 91.24 | 31,724,142 | +4.04(+4.63%) |
Jul 28, 2022 | 86.77 | 87.77 | 85.67 | 87.20 | 21,568,474 | +1.01(+1.17%) |
Jul 27, 2022 | 84.98 | 86.60 | 84.15 | 86.19 | 19,162,410 | +1.83(+2.16%) |
Jul 26, 2022 | 85.78 | 85.92 | 83.77 | 84.37 | 16,084,776 | -0.33(-0.39%) |
Jul 25, 2022 | 82.98 | 84.84 | 82.29 | 84.70 | 18,626,012 | +2.73(+3.33%) |
Jul 22, 2022 | 82.41 | 83.28 | 81.54 | 81.97 | 16,445,322 | -0.63(-0.76%) |
Jul 21, 2022 | 81.83 | 82.64 | 80.21 | 82.60 | 22,723,696 | -1.40(-1.67%) |
Jul 20, 2022 | 82.44 | 84.39 | 82.13 | 84.00 | 17,618,024 | +0.91(+1.10%) |
Jul 19, 2022 | 81.35 | 83.32 | 81.19 | 83.09 | 19,379,948 | +2.04(+2.52%) |
Jul 18, 2022 | 81.50 | 82.78 | 80.72 | 81.04 | 20,605,186 | +1.47(+1.85%) |
Jul 15, 2022 | 79.82 | 79.90 | 78.03 | 79.58 | 18,319,418 | +1.32(+1.68%) |
Jul 14, 2022 | 77.04 | 78.42 | 75.95 | 78.26 | 27,965,932 | -1.60(-2.00%) |
Jul 13, 2022 | 78.48 | 81.24 | 78.41 | 79.86 | 21,168,140 | +0.32(+0.40%) |
Jul 12, 2022 | 78.86 | 80.06 | 77.99 | 79.54 | 22,322,444 | -1.07(-1.33%) |
Jul 11, 2022 | 80.17 | 81.05 | 79.41 | 80.61 | 16,579,488 | -0.41(-0.51%) |
Jul 08, 2022 | 81.84 | 82.17 | 79.94 | 81.03 | 18,776,300 | +0.13(+0.16%) |
Jul 07, 2022 | 80.37 | 81.67 | 80.29 | 80.89 | 25,291,944 | +2.50(+3.19%) |
Jul 06, 2022 | 78.84 | 80.23 | 76.25 | 78.39 | 35,456,772 | -1.44(-1.80%) |
Jul 05, 2022 | 81.27 | 81.61 | 78.14 | 79.83 | 36,754,956 | -2.58(-3.13%) |
Jul 01, 2022 | 81.65 | 82.72 | 79.74 | 82.41 | 28,040,734 | +1.80(+2.23%) |
Jun 30, 2022 | 81.08 | 82.46 | 79.70 | 80.61 | 42,454,920 | -2.33(-2.81%) |
Jun 29, 2022 | 87.52 | 87.73 | 82.60 | 82.95 | 26,990,810 | -3.18(-3.69%) |
Jun 28, 2022 | 85.77 | 87.77 | 85.05 | 86.13 | 35,186,420 | +2.33(+2.77%) |
Jun 27, 2022 | 82.65 | 84.75 | 82.52 | 83.80 | 27,059,738 | +2.00(+2.45%) |
Jun 24, 2022 | 81.84 | 83.21 | 80.77 | 81.80 | 28,300,732 | +1.59(+1.98%) |
Jun 23, 2022 | 83.45 | 83.82 | 78.63 | 80.21 | 38,218,064 | -2.49(-3.02%) |
Jun 22, 2022 | 82.40 | 84.49 | 82.39 | 82.70 | 31,606,842 | -3.41(-3.96%) |
Jun 21, 2022 | 83.38 | 87.10 | 83.32 | 86.11 | 38,998,892 | +5.05(+6.22%) |
Jun 17, 2022 | 85.62 | 85.99 | 80.63 | 81.06 | 68,640,680 | -4.96(-5.77%) |
Jun 16, 2022 | 86.98 | 87.66 | 84.98 | 86.02 | 37,918,512 | -3.29(-3.69%) |
Jun 15, 2022 | 90.35 | 90.90 | 87.79 | 89.32 | 31,466,752 | -1.14(-1.26%) |
Jun 14, 2022 | 91.69 | 92.88 | 89.68 | 90.46 | 33,211,392 | +0.24(+0.26%) |
Jun 13, 2022 | 91.79 | 92.03 | 88.41 | 90.22 | 35,496,852 | -4.34(-4.59%) |
Jun 10, 2022 | 95.95 | 97.28 | 93.93 | 94.56 | 32,889,570 | -1.76(-1.83%) |
Jun 09, 2022 | 97.35 | 98.43 | 96.16 | 96.32 | 28,284,588 | -2.13(-2.16%) |
Jun 08, 2022 | 97.41 | 99.37 | 96.93 | 98.45 | 33,550,794 | +1.15(+1.18%) |
Jun 07, 2022 | 93.85 | 97.36 | 93.65 | 97.30 | 40,149,700 | +4.26(+4.58%) |
Jun 06, 2022 | 93.36 | 93.92 | 92.88 | 93.04 | 21,969,938 | -0.24(-0.25%) |
Jun 03, 2022 | 92.15 | 93.81 | 92.15 | 93.27 | 22,350,584 | +1.34(+1.45%) |
Jun 02, 2022 | 91.58 | 92.34 | 91.11 | 91.94 | 20,276,672 | -0.16(-0.17%) |
Jun 01, 2022 | 91.32 | 92.92 | 90.95 | 92.10 | 27,412,876 | +1.73(+1.92%) |
May 31, 2022 | 92.77 | 93.92 | 90.09 | 90.36 | 47,670,220 | -1.50(-1.63%) |
May 27, 2022 | 90.31 | 92.18 | 89.70 | 91.86 | 27,185,542 | +0.89(+0.98%) |
May 26, 2022 | 90.93 | 91.71 | 90.55 | 90.97 | 25,935,860 | +0.32(+0.35%) |
May 25, 2022 | 89.03 | 90.86 | 88.92 | 90.65 | 31,807,508 | +1.79(+2.01%) |
May 24, 2022 | 87.37 | 89.22 | 86.90 | 88.86 | 25,800,318 | +0.48(+0.54%) |
May 23, 2022 | 87.22 | 89.21 | 87.12 | 88.38 | 28,924,994 | +1.91(+2.21%) |
May 20, 2022 | 86.53 | 88.09 | 85.09 | 86.47 | 30,530,038 | +0.68(+0.79%) |
May 19, 2022 | 83.77 | 86.88 | 83.77 | 85.79 | 25,907,516 | +0.46(+0.54%) |
May 18, 2022 | 87.08 | 87.46 | 84.56 | 85.33 | 27,031,576 | -1.37(-1.59%) |
May 17, 2022 | 86.34 | 87.02 | 85.77 | 86.70 | 24,574,086 | +1.09(+1.28%) |
May 16, 2022 | 83.76 | 86.57 | 83.75 | 85.61 | 27,722,956 | +1.97(+2.35%) |
May 13, 2022 | 82.23 | 83.72 | 81.28 | 83.64 | 27,407,806 | +2.41(+2.97%) |
May 12, 2022 | 80.90 | 81.31 | 78.50 | 81.23 | 31,378,786 | +0.37(+0.45%) |
May 11, 2022 | 80.53 | 82.87 | 80.39 | 80.87 | 35,431,160 | +1.65(+2.08%) |
May 10, 2022 | 79.79 | 80.96 | 77.81 | 79.22 | 38,773,940 | +0.52(+0.66%) |
May 09, 2022 | 83.33 | 83.45 | 78.28 | 78.69 | 49,379,036 | -6.74(-7.89%) |
May 06, 2022 | 84.77 | 85.55 | 83.25 | 85.43 | 31,789,302 | +1.29(+1.53%) |
May 05, 2022 | 85.76 | 85.77 | 82.36 | 84.15 | 44,006,600 | -1.30(-1.52%) |
May 04, 2022 | 83.39 | 85.61 | 82.84 | 85.44 | 49,563,760 | +3.27(+3.98%) |
May 03, 2022 | 80.37 | 82.72 | 80.24 | 82.17 | 36,391,136 | +1.66(+2.06%) |
May 02, 2022 | 79.21 | 81.09 | 78.85 | 80.51 | 38,995,164 | +1.08(+1.36%) |
Apr 29, 2022 | 82.12 | 82.12 | 78.92 | 79.43 | 37,286,496 | -1.82(-2.24%) |
Apr 28, 2022 | 79.09 | 82.12 | 78.33 | 81.25 | 36,133,900 | +2.39(+3.02%) |
Apr 27, 2022 | 77.70 | 79.64 | 76.66 | 78.86 | 35,169,204 | +2.19(+2.86%) |
Apr 26, 2022 | 77.08 | 78.94 | 76.57 | 76.67 | 31,054,584 | +0.03(+0.04%) |
Apr 25, 2022 | 76.75 | 77.01 | 73.88 | 76.64 | 40,456,644 | -2.67(-3.37%) |
Apr 22, 2022 | 80.74 | 82.10 | 79.20 | 79.32 | 25,346,206 | -1.77(-2.18%) |
Apr 21, 2022 | 82.88 | 83.67 | 80.87 | 81.09 | 31,131,744 | -0.87(-1.06%) |
Apr 20, 2022 | 81.97 | 82.46 | 81.34 | 81.96 | 22,203,466 | +0.19(+0.23%) |
Apr 19, 2022 | 82.00 | 82.61 | 81.31 | 81.77 | 21,878,368 | -0.74(-0.89%) |
Apr 18, 2022 | 82.46 | 82.82 | 81.76 | 82.51 | 20,415,260 | +0.67(+0.82%) |
Apr 14, 2022 | 80.75 | 82.42 | 80.35 | 81.83 | 26,366,260 | +0.95(+1.17%) |
Apr 13, 2022 | 80.70 | 81.16 | 79.37 | 80.88 | 20,719,496 | +1.13(+1.41%) |
Apr 12, 2022 | 79.86 | 80.89 | 79.55 | 79.76 | 24,085,060 | +1.63(+2.09%) |
Apr 11, 2022 | 79.92 | 80.06 | 77.80 | 78.13 | 23,393,732 | -2.79(-3.44%) |
Apr 08, 2022 | 79.36 | 81.26 | 79.36 | 80.91 | 26,688,324 | +1.67(+2.10%) |
Apr 07, 2022 | 78.11 | 79.61 | 77.06 | 79.24 | 28,011,976 | +1.30(+1.67%) |
Apr 06, 2022 | 77.73 | 78.92 | 77.28 | 77.94 | 26,571,496 | +0.86(+1.11%) |
Apr 05, 2022 | 77.80 | 79.26 | 76.92 | 77.08 | 24,007,756 | -0.40(-0.52%) |
Apr 04, 2022 | 77.86 | 77.95 | 76.45 | 77.48 | 22,406,320 | +0.04(+0.05%) |
Apr 01, 2022 | 76.39 | 78.40 | 76.39 | 77.45 | 20,039,096 | +0.49(+0.64%) |
Mar 31, 2022 | 77.21 | 78.64 | 76.92 | 76.95 | 29,924,820 | -1.11(-1.42%) |
Mar 30, 2022 | 77.39 | 78.28 | 77.06 | 78.06 | 23,692,612 | +1.31(+1.71%) |
Mar 29, 2022 | 75.29 | 76.86 | 74.32 | 76.75 | 29,005,584 | -0.41(-0.53%) |
Mar 28, 2022 | 77.49 | 77.62 | 76.42 | 77.16 | 23,126,392 | -2.23(-2.81%) |
Mar 25, 2022 | 77.26 | 79.65 | 77.14 | 79.38 | 24,049,894 | +1.70(+2.18%) |
Mar 24, 2022 | 77.76 | 78.87 | 77.10 | 77.69 | 21,324,732 | +0.23(+0.30%) |
Mar 23, 2022 | 77.65 | 78.52 | 77.38 | 77.46 | 29,734,928 | +1.20(+1.58%) |
Mar 22, 2022 | 76.06 | 76.59 | 75.28 | 76.25 | 24,871,590 | -0.34(-0.44%) |
Mar 21, 2022 | 74.65 | 76.88 | 74.30 | 76.59 | 35,501,032 | +3.29(+4.49%) |
Mar 18, 2022 | 73.66 | 73.97 | 72.77 | 73.30 | 44,499,048 | -0.29(-0.39%) |
Mar 17, 2022 | 72.84 | 73.75 | 71.81 | 73.59 | 36,530,972 | +1.91(+2.66%) |
Mar 16, 2022 | 72.50 | 73.25 | 71.05 | 71.68 | 40,562,460 | -0.27(-0.38%) |
Mar 15, 2022 | 73.44 | 73.77 | 71.16 | 71.95 | 51,446,152 | -4.34(-5.69%) |
Mar 14, 2022 | 77.39 | 77.75 | 75.01 | 76.29 | 40,201,528 | -2.83(-3.58%) |
Mar 11, 2022 | 78.33 | 80.34 | 78.24 | 79.12 | 37,890,276 | -0.41(-0.52%) |
Mar 10, 2022 | 78.28 | 79.83 | 77.24 | 79.53 | 47,829,976 | +2.39(+3.10%) |
Mar 09, 2022 | 78.29 | 80.66 | 76.03 | 77.14 | 70,271,512 | -4.65(-5.68%) |
Mar 08, 2022 | 82.97 | 85.26 | 79.60 | 81.79 | 77,308,112 | +0.61(+0.76%) |
Mar 07, 2022 | 79.12 | 81.28 | 78.17 | 81.17 | 59,507,388 | +2.82(+3.60%) |
Mar 04, 2022 | 75.52 | 78.52 | 75.15 | 78.35 | 45,983,520 | +2.84(+3.76%) |
Mar 03, 2022 | 74.41 | 76.19 | 74.19 | 75.51 | 32,369,922 | +0.48(+0.63%) |
Mar 02, 2022 | 75.10 | 76.54 | 74.37 | 75.03 | 47,550,692 | +1.27(+1.72%) |
Mar 01, 2022 | 73.39 | 75.14 | 72.98 | 73.77 | 42,894,572 | +0.70(+0.96%) |
Feb 28, 2022 | 71.29 | 73.54 | 71.00 | 73.07 | 34,545,724 | +0.54(+0.75%) |
Feb 25, 2022 | 71.46 | 72.67 | 71.48 | 72.53 | 30,384,294 | +1.90(+2.69%) |
Feb 24, 2022 | 73.61 | 73.64 | 68.98 | 70.63 | 49,563,140 | -0.90(-1.26%) |
Feb 23, 2022 | 71.24 | 72.18 | 70.93 | 71.53 | 27,228,042 | +0.29(+0.41%) |
Feb 22, 2022 | 74.23 | 74.34 | 70.17 | 71.24 | 38,578,584 | -0.84(-1.16%) |
Feb 18, 2022 | 72.08 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.12 | 73.72 | 72.63 | 72.89 | 25,477,728 | -0.11(-0.15%) |
Feb 16, 2022 | 73.41 | 74.29 | 72.71 | 73.00 | 23,282,354 | +0.34(+0.46%) |
Feb 15, 2022 | 71.65 | 72.85 | 71.20 | 72.67 | 26,912,210 | -0.92(-1.25%) |
Feb 14, 2022 | 74.15 | 74.39 | 71.79 | 73.59 | 37,180,168 | -1.15(-1.53%) |
Feb 11, 2022 | 73.25 | 74.84 | 72.89 | 74.73 | 45,079,204 | +1.84(+2.52%) |
Feb 10, 2022 | 73.35 | 74.24 | 72.48 | 72.90 | 30,602,036 | -0.71(-0.96%) |
Feb 09, 2022 | 74.15 | 74.57 | 73.33 | 73.61 | 43,419,900 | -0.35(-0.48%) |
Feb 08, 2022 | 75.81 | 76.02 | 73.65 | 73.96 | 37,222,156 | -1.96(-2.59%) |
Feb 07, 2022 | 74.77 | 76.56 | 74.31 | 75.92 | 37,926,848 | +0.90(+1.20%) |
Feb 04, 2022 | 74.52 | 76.05 | 74.52 | 75.02 | 34,939,584 | +1.59(+2.17%) |
Feb 03, 2022 | 73.80 | 74.01 | 72.82 | 73.43 | 30,946,394 | -0.87(-1.17%) |
Feb 02, 2022 | 73.78 | 74.47 | 72.94 | 74.29 | 35,295,968 | -0.19(-0.26%) |