Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 104.08 | 105.90 | 104.08 | 105.70 | 12,312,698 | +1.05(+1.01%) |
Dec 29, 2022 | 103.49 | 105.15 | 103.49 | 104.65 | 10,996,242 | +0.79(+0.76%) |
Dec 28, 2022 | 105.33 | 105.42 | 103.41 | 103.86 | 12,479,483 | -1.73(-1.64%) |
Dec 27, 2022 | 104.72 | 105.86 | 104.30 | 105.60 | 12,492,592 | +1.45(+1.39%) |
Dec 23, 2022 | 102.49 | 104.21 | 102.45 | 104.15 | 12,041,188 | +2.68(+2.65%) |
Dec 22, 2022 | 103.39 | 103.68 | 99.76 | 101.47 | 13,787,559 | -2.09(-2.02%) |
Dec 21, 2022 | 103.78 | 104.06 | 102.69 | 103.56 | 14,146,884 | +1.31(+1.28%) |
Dec 20, 2022 | 100.79 | 103.03 | 100.69 | 102.25 | 15,315,959 | +1.46(+1.45%) |
Dec 19, 2022 | 100.87 | 101.78 | 100.03 | 100.79 | 14,201,258 | +0.45(+0.45%) |
Dec 16, 2022 | 99.37 | 101.18 | 98.83 | 100.34 | 56,970,576 | -0.71(-0.70%) |
Dec 15, 2022 | 100.94 | 101.75 | 99.38 | 101.05 | 16,049,913 | -0.98(-0.96%) |
Dec 14, 2022 | 103.49 | 103.79 | 101.34 | 102.02 | 18,538,976 | -0.76(-0.74%) |
Dec 13, 2022 | 103.31 | 104.02 | 102.56 | 102.78 | 25,357,078 | +1.11(+1.09%) |
Dec 12, 2022 | 99.50 | 101.81 | 99.27 | 101.67 | 21,295,480 | +2.44(+2.46%) |
Dec 09, 2022 | 100.23 | 101.54 | 99.00 | 99.23 | 22,224,294 | -0.84(-0.84%) |
Dec 08, 2022 | 101.85 | 102.34 | 99.39 | 100.07 | 22,042,852 | +0.74(+0.74%) |
Dec 07, 2022 | 99.46 | 100.49 | 98.10 | 99.33 | 21,629,384 | -0.22(-0.22%) |
Dec 06, 2022 | 101.49 | 102.58 | 98.85 | 99.55 | 22,422,484 | -2.85(-2.78%) |
Dec 05, 2022 | 106.09 | 106.72 | 101.53 | 102.40 | 20,120,710 | -2.89(-2.74%) |
Dec 02, 2022 | 104.95 | 107.06 | 104.65 | 105.28 | 15,911,389 | -0.90(-0.85%) |
Dec 01, 2022 | 106.99 | 107.40 | 105.59 | 106.18 | 15,020,036 | -0.52(-0.49%) |
Nov 30, 2022 | 106.89 | 107.24 | 105.21 | 106.70 | 24,160,544 | +0.77(+0.72%) |
Nov 29, 2022 | 106.00 | 107.14 | 105.22 | 105.93 | 15,074,404 | +0.70(+0.66%) |
Nov 28, 2022 | 106.05 | 106.82 | 105.05 | 105.23 | 24,016,224 | -3.26(-3.00%) |
Nov 25, 2022 | 109.14 | 109.83 | 108.35 | 108.49 | 7,446,327 | -0.38(-0.35%) |
Nov 23, 2022 | 107.64 | 109.20 | 107.43 | 108.88 | 12,048,727 | -0.55(-0.50%) |
Nov 22, 2022 | 107.53 | 109.70 | 106.79 | 109.42 | 18,481,364 | +3.08(+2.89%) |
Nov 21, 2022 | 105.41 | 106.57 | 103.00 | 106.35 | 21,878,914 | -1.06(-0.99%) |
Nov 18, 2022 | 106.28 | 107.79 | 105.04 | 107.41 | 16,085,729 | -0.94(-0.87%) |
Nov 17, 2022 | 106.65 | 108.48 | 106.14 | 108.35 | 12,969,709 | +0.14(+0.13%) |
Nov 16, 2022 | 108.71 | 109.50 | 107.20 | 108.21 | 14,179,445 | -1.17(-1.07%) |
Nov 15, 2022 | 109.06 | 109.76 | 108.17 | 109.38 | 20,220,472 | +0.73(+0.67%) |
Nov 14, 2022 | 107.94 | 109.86 | 107.80 | 108.65 | 21,806,170 | +0.32(+0.29%) |
Nov 11, 2022 | 107.03 | 108.85 | 106.94 | 108.33 | 21,675,982 | +3.28(+3.12%) |
Nov 10, 2022 | 104.76 | 105.24 | 102.27 | 105.05 | 21,174,718 | +1.52(+1.47%) |
Nov 09, 2022 | 107.52 | 107.69 | 103.22 | 103.53 | 20,525,238 | -4.85(-4.47%) |
Nov 08, 2022 | 107.88 | 109.01 | 107.04 | 108.38 | 15,415,133 | +0.34(+0.32%) |
Nov 07, 2022 | 106.87 | 108.37 | 106.60 | 108.03 | 16,818,132 | +1.26(+1.18%) |
Nov 04, 2022 | 107.43 | 107.90 | 105.34 | 106.77 | 18,451,674 | +1.15(+1.09%) |
Nov 03, 2022 | 103.22 | 106.31 | 102.97 | 105.62 | 17,986,430 | +1.42(+1.36%) |
Nov 02, 2022 | 106.08 | 106.57 | 103.92 | 104.20 | 21,730,670 | -2.19(-2.06%) |
Nov 01, 2022 | 106.83 | 107.02 | 105.19 | 106.39 | 23,367,300 | +1.05(+0.99%) |
Oct 31, 2022 | 104.10 | 107.34 | 104.04 | 105.34 | 27,770,288 | +0.11(+0.10%) |
Oct 28, 2022 | 104.06 | 105.72 | 102.79 | 105.24 | 29,631,018 | +2.99(+2.93%) |
Oct 27, 2022 | 103.06 | 104.18 | 102.12 | 102.25 | 19,135,022 | +0.39(+0.38%) |
Oct 26, 2022 | 101.02 | 102.51 | 100.77 | 101.86 | 18,292,290 | +1.20(+1.19%) |
Oct 25, 2022 | 101.16 | 102.04 | 99.89 | 100.66 | 16,529,002 | -0.69(-0.68%) |
Oct 24, 2022 | 100.45 | 102.37 | 99.94 | 101.34 | 17,907,124 | +0.70(+0.70%) |
Oct 21, 2022 | 99.30 | 101.15 | 98.78 | 100.64 | 24,008,850 | +1.83(+1.86%) |
Oct 20, 2022 | 99.18 | 99.82 | 98.31 | 98.80 | 18,562,322 | +0.13(+0.13%) |
Oct 19, 2022 | 96.26 | 98.86 | 96.24 | 98.67 | 21,997,464 | +2.84(+2.97%) |
Oct 18, 2022 | 96.53 | 97.30 | 94.34 | 95.83 | 14,792,642 | +0.17(+0.18%) |
Oct 17, 2022 | 96.09 | 96.94 | 95.54 | 95.66 | 15,021,830 | +1.36(+1.44%) |
Oct 14, 2022 | 96.13 | 97.20 | 94.16 | 94.30 | 16,019,711 | -2.55(-2.63%) |
Oct 13, 2022 | 92.74 | 97.40 | 92.60 | 96.85 | 23,188,082 | +3.27(+3.49%) |
Oct 12, 2022 | 92.69 | 94.03 | 92.43 | 93.58 | 13,290,159 | +0.41(+0.44%) |
Oct 11, 2022 | 92.43 | 94.84 | 91.98 | 93.17 | 18,726,840 | -0.80(-0.85%) |
Oct 10, 2022 | 96.48 | 97.00 | 93.85 | 93.97 | 17,655,404 | -2.08(-2.17%) |
Oct 07, 2022 | 97.15 | 98.22 | 95.24 | 96.05 | 25,779,750 | -0.98(-1.01%) |
Oct 06, 2022 | 93.61 | 97.14 | 93.48 | 97.03 | 30,627,020 | +2.80(+2.97%) |
Oct 05, 2022 | 91.03 | 95.06 | 90.94 | 94.23 | 36,643,352 | +3.66(+4.04%) |
Oct 04, 2022 | 88.64 | 90.66 | 88.14 | 90.57 | 23,278,786 | +3.18(+3.64%) |
Oct 03, 2022 | 85.60 | 87.80 | 85.30 | 87.39 | 25,118,140 | +4.38(+5.28%) |
Sep 30, 2022 | 83.82 | 84.65 | 83.00 | 83.00 | 22,465,564 | -1.30(-1.54%) |
Sep 29, 2022 | 83.83 | 84.95 | 82.83 | 84.31 | 18,819,830 | -0.17(-0.20%) |
Sep 28, 2022 | 81.87 | 84.90 | 81.68 | 84.48 | 20,554,700 | +2.97(+3.64%) |
Sep 27, 2022 | 81.39 | 82.67 | 80.63 | 81.51 | 18,218,010 | +1.67(+2.10%) |
Sep 26, 2022 | 80.71 | 81.97 | 79.75 | 79.84 | 23,185,584 | -1.68(-2.06%) |
Sep 23, 2022 | 83.18 | 83.18 | 80.67 | 81.52 | 29,177,826 | -4.58(-5.32%) |
Sep 22, 2022 | 87.65 | 88.09 | 86.06 | 86.10 | 16,976,102 | -0.36(-0.42%) |
Sep 21, 2022 | 88.96 | 89.25 | 86.39 | 86.46 | 18,225,138 | -1.42(-1.61%) |
Sep 20, 2022 | 88.16 | 88.34 | 87.12 | 87.88 | 15,473,270 | -0.72(-0.82%) |
Sep 19, 2022 | 86.52 | 88.88 | 86.51 | 88.60 | 16,135,561 | -0.01(-0.01%) |
Sep 16, 2022 | 90.38 | 90.64 | 87.46 | 88.61 | 39,839,688 | -1.54(-1.71%) |
Sep 15, 2022 | 91.47 | 91.78 | 89.41 | 90.15 | 22,183,804 | -2.70(-2.91%) |
Sep 14, 2022 | 91.45 | 93.70 | 91.41 | 92.85 | 23,855,122 | +2.22(+2.45%) |
Sep 13, 2022 | 91.85 | 92.96 | 90.23 | 90.63 | 19,172,892 | -2.17(-2.34%) |
Sep 12, 2022 | 92.83 | 94.30 | 92.10 | 92.80 | 16,952,886 | +1.06(+1.15%) |
Sep 09, 2022 | 91.76 | 92.22 | 90.62 | 91.74 | 18,051,888 | +1.51(+1.68%) |
Sep 08, 2022 | 89.99 | 90.71 | 89.10 | 90.23 | 19,731,934 | +0.73(+0.82%) |
Sep 07, 2022 | 88.59 | 89.93 | 87.75 | 89.50 | 17,116,484 | -0.77(-0.85%) |
Sep 06, 2022 | 91.42 | 91.83 | 89.85 | 90.27 | 20,195,966 | -0.61(-0.67%) |
Sep 02, 2022 | 91.60 | 92.02 | 90.42 | 90.88 | 19,170,022 | +1.64(+1.83%) |
Sep 01, 2022 | 89.76 | 90.38 | 87.74 | 89.24 | 17,272,346 | -1.64(-1.80%) |
Aug 31, 2022 | 89.39 | 92.06 | 88.97 | 90.88 | 19,301,024 | -0.68(-0.75%) |
Aug 30, 2022 | 93.51 | 93.76 | 91.09 | 91.56 | 17,970,582 | -3.62(-3.81%) |
Aug 29, 2022 | 93.34 | 96.55 | 93.30 | 95.18 | 24,258,374 | +2.14(+2.30%) |
Aug 26, 2022 | 93.90 | 94.98 | 92.62 | 93.04 | 16,337,097 | -1.16(-1.23%) |
Aug 25, 2022 | 94.04 | 94.94 | 93.26 | 94.20 | 16,096,744 | +0.48(+0.52%) |
Aug 24, 2022 | 93.18 | 94.08 | 92.56 | 93.72 | 17,931,990 | +0.55(+0.59%) |
Aug 23, 2022 | 90.84 | 93.56 | 90.74 | 93.17 | 24,995,262 | +3.79(+4.24%) |
Aug 22, 2022 | 88.81 | 89.83 | 87.33 | 89.37 | 16,845,736 | -0.07(-0.07%) |
Aug 19, 2022 | 89.52 | 90.50 | 89.17 | 89.44 | 16,965,316 | -0.29(-0.32%) |
Aug 18, 2022 | 88.56 | 90.61 | 88.50 | 89.73 | 18,686,992 | +2.07(+2.36%) |
Aug 17, 2022 | 86.77 | 88.61 | 86.44 | 87.65 | 14,384,182 | +0.70(+0.81%) |
Aug 16, 2022 | 87.49 | 88.31 | 86.79 | 86.95 | 14,757,807 | -0.82(-0.93%) |
Aug 15, 2022 | 86.07 | 88.16 | 85.24 | 87.77 | 21,826,010 | -1.60(-1.79%) |
Aug 12, 2022 | 87.92 | 89.38 | 87.57 | 89.36 | 15,839,431 | +0.77(+0.87%) |
Aug 11, 2022 | 87.31 | 89.65 | 86.93 | 88.59 | 19,764,142 | +2.49(+2.89%) |
Aug 10, 2022 | 85.38 | 86.42 | 83.97 | 86.10 | 19,430,186 | +0.81(+0.95%) |
Aug 09, 2022 | 84.79 | 86.25 | 84.69 | 85.29 | 20,261,396 | +1.54(+1.84%) |
Aug 08, 2022 | 83.43 | 84.36 | 83.06 | 83.75 | 15,363,624 | +0.47(+0.57%) |
Aug 05, 2022 | 81.31 | 84.45 | 81.24 | 83.28 | 20,168,178 | +1.19(+1.45%) |
Aug 04, 2022 | 85.03 | 85.06 | 81.38 | 82.09 | 33,788,500 | -3.61(-4.21%) |
Aug 03, 2022 | 88.90 | 88.90 | 85.48 | 85.70 | 25,109,526 | -2.87(-3.24%) |
Aug 02, 2022 | 89.15 | 89.63 | 88.33 | 88.57 | 17,746,842 | -0.39(-0.43%) |
Aug 01, 2022 | 89.25 | 89.78 | 87.78 | 88.96 | 22,080,878 | -2.31(-2.53%) |
Jul 29, 2022 | 88.93 | 91.81 | 88.60 | 91.26 | 31,715,744 | +4.04(+4.63%) |
Jul 28, 2022 | 86.79 | 87.80 | 85.69 | 87.22 | 21,562,764 | +1.01(+1.17%) |
Jul 27, 2022 | 85.00 | 86.62 | 84.17 | 86.22 | 19,157,338 | +1.83(+2.16%) |
Jul 26, 2022 | 85.80 | 85.94 | 83.80 | 84.39 | 16,080,517 | -0.33(-0.39%) |
Jul 25, 2022 | 83.01 | 84.86 | 82.31 | 84.72 | 18,621,080 | +2.73(+3.33%) |
Jul 22, 2022 | 82.43 | 83.30 | 81.56 | 81.99 | 16,440,968 | -0.63(-0.76%) |
Jul 21, 2022 | 81.85 | 82.67 | 80.23 | 82.62 | 22,717,680 | -1.40(-1.67%) |
Jul 20, 2022 | 82.46 | 84.41 | 82.15 | 84.02 | 17,613,360 | +0.91(+1.10%) |
Jul 19, 2022 | 81.37 | 83.34 | 81.21 | 83.11 | 19,374,818 | +2.04(+2.52%) |
Jul 18, 2022 | 81.52 | 82.80 | 80.74 | 81.07 | 20,599,732 | +1.47(+1.85%) |
Jul 15, 2022 | 79.84 | 79.92 | 78.05 | 79.60 | 18,314,568 | +1.32(+1.68%) |
Jul 14, 2022 | 77.06 | 78.44 | 75.97 | 78.28 | 27,958,528 | -1.60(-2.00%) |
Jul 13, 2022 | 78.50 | 81.27 | 78.43 | 79.88 | 21,162,536 | +0.32(+0.40%) |
Jul 12, 2022 | 78.88 | 80.08 | 78.02 | 79.56 | 22,316,534 | -1.07(-1.33%) |
Jul 11, 2022 | 80.19 | 81.08 | 79.43 | 80.63 | 16,575,099 | -0.41(-0.51%) |
Jul 08, 2022 | 81.87 | 82.20 | 79.96 | 81.05 | 18,771,330 | +0.13(+0.16%) |
Jul 07, 2022 | 80.39 | 81.69 | 80.31 | 80.92 | 25,285,248 | +2.50(+3.19%) |
Jul 06, 2022 | 78.86 | 80.25 | 76.27 | 78.41 | 35,447,388 | -1.44(-1.80%) |
Jul 05, 2022 | 81.29 | 81.63 | 78.16 | 79.85 | 36,745,228 | -2.58(-3.13%) |
Jul 01, 2022 | 81.67 | 82.74 | 79.76 | 82.43 | 28,033,310 | +1.80(+2.23%) |
Jun 30, 2022 | 81.10 | 82.48 | 79.72 | 80.63 | 42,443,680 | -2.33(-2.81%) |
Jun 29, 2022 | 87.54 | 87.75 | 82.62 | 82.97 | 26,983,666 | -3.18(-3.69%) |
Jun 28, 2022 | 85.79 | 87.79 | 85.07 | 86.15 | 35,177,104 | +2.33(+2.77%) |
Jun 27, 2022 | 82.68 | 84.78 | 82.54 | 83.82 | 27,052,574 | +2.01(+2.45%) |
Jun 24, 2022 | 81.87 | 83.23 | 80.79 | 81.82 | 28,293,240 | +1.59(+1.98%) |
Jun 23, 2022 | 83.48 | 83.84 | 78.65 | 80.23 | 38,207,948 | -2.50(-3.02%) |
Jun 22, 2022 | 82.42 | 84.51 | 82.41 | 82.72 | 31,598,474 | -3.41(-3.96%) |
Jun 21, 2022 | 83.40 | 87.12 | 83.34 | 86.13 | 38,988,568 | +5.05(+6.22%) |
Jun 17, 2022 | 85.64 | 86.01 | 80.65 | 81.08 | 68,622,512 | -4.96(-5.77%) |
Jun 16, 2022 | 87.01 | 87.69 | 85.00 | 86.05 | 37,908,476 | -3.30(-3.69%) |
Jun 15, 2022 | 90.38 | 90.92 | 87.82 | 89.34 | 31,458,422 | -1.14(-1.26%) |
Jun 14, 2022 | 91.71 | 92.90 | 89.70 | 90.48 | 33,202,600 | +0.24(+0.26%) |
Jun 13, 2022 | 91.82 | 92.05 | 88.43 | 90.25 | 35,487,452 | -4.34(-4.59%) |
Jun 10, 2022 | 95.98 | 97.31 | 93.96 | 94.59 | 32,880,862 | -1.76(-1.83%) |
Jun 09, 2022 | 97.37 | 98.46 | 96.19 | 96.35 | 28,277,100 | -2.13(-2.16%) |
Jun 08, 2022 | 97.44 | 99.40 | 96.96 | 98.47 | 33,541,912 | +1.15(+1.18%) |
Jun 07, 2022 | 93.87 | 97.38 | 93.67 | 97.33 | 40,139,068 | +4.27(+4.58%) |
Jun 06, 2022 | 93.38 | 93.95 | 92.90 | 93.06 | 21,964,122 | -0.24(-0.25%) |
Jun 03, 2022 | 92.18 | 93.83 | 92.18 | 93.30 | 22,344,666 | +1.34(+1.45%) |
Jun 02, 2022 | 91.60 | 92.36 | 91.13 | 91.96 | 20,271,304 | -0.16(-0.17%) |
Jun 01, 2022 | 91.35 | 92.94 | 90.97 | 92.12 | 27,405,620 | +1.73(+1.92%) |
May 31, 2022 | 92.80 | 93.94 | 90.11 | 90.39 | 47,657,600 | -1.50(-1.63%) |
May 27, 2022 | 90.33 | 92.20 | 89.73 | 91.88 | 27,178,346 | +0.89(+0.98%) |
May 26, 2022 | 90.95 | 91.73 | 90.58 | 90.99 | 25,928,994 | +0.32(+0.35%) |
May 25, 2022 | 89.05 | 90.89 | 88.95 | 90.67 | 31,799,086 | +1.79(+2.01%) |
May 24, 2022 | 87.39 | 89.25 | 86.92 | 88.88 | 25,793,488 | +0.48(+0.54%) |
May 23, 2022 | 87.24 | 89.23 | 87.14 | 88.40 | 28,917,336 | +1.91(+2.21%) |
May 20, 2022 | 86.56 | 88.12 | 85.11 | 86.49 | 30,521,956 | +0.68(+0.79%) |
May 19, 2022 | 83.80 | 86.90 | 83.80 | 85.81 | 25,900,658 | +0.46(+0.54%) |
May 18, 2022 | 87.10 | 87.49 | 84.58 | 85.35 | 27,024,420 | -1.37(-1.59%) |
May 17, 2022 | 86.37 | 87.04 | 85.79 | 86.72 | 24,567,580 | +1.09(+1.28%) |
May 16, 2022 | 83.78 | 86.60 | 83.77 | 85.63 | 27,715,616 | +1.97(+2.35%) |
May 13, 2022 | 82.25 | 83.74 | 81.30 | 83.66 | 27,400,548 | +2.41(+2.97%) |
May 12, 2022 | 80.92 | 81.33 | 78.52 | 81.25 | 31,370,480 | +0.37(+0.45%) |
May 11, 2022 | 80.55 | 82.89 | 80.41 | 80.89 | 35,421,780 | +1.65(+2.08%) |
May 10, 2022 | 79.82 | 80.98 | 77.83 | 79.24 | 38,763,672 | +0.52(+0.66%) |
May 09, 2022 | 83.36 | 83.47 | 78.31 | 78.72 | 49,365,960 | -6.74(-7.89%) |
May 06, 2022 | 84.79 | 85.57 | 83.27 | 85.45 | 31,780,886 | +1.29(+1.53%) |
May 05, 2022 | 85.78 | 85.79 | 82.38 | 84.17 | 43,994,948 | -1.30(-1.52%) |
May 04, 2022 | 83.41 | 85.63 | 82.86 | 85.46 | 49,550,636 | +3.27(+3.98%) |
May 03, 2022 | 80.39 | 82.74 | 80.26 | 82.19 | 36,381,504 | +1.66(+2.06%) |
May 02, 2022 | 79.23 | 81.12 | 78.87 | 80.53 | 38,984,840 | +1.08(+1.36%) |
Apr 29, 2022 | 82.15 | 82.15 | 78.94 | 79.45 | 37,276,624 | -1.82(-2.24%) |
Apr 28, 2022 | 79.11 | 82.14 | 78.35 | 81.27 | 36,124,332 | +2.39(+3.02%) |
Apr 27, 2022 | 77.72 | 79.66 | 76.68 | 78.88 | 35,159,892 | +2.19(+2.86%) |
Apr 26, 2022 | 77.10 | 78.96 | 76.59 | 76.69 | 31,046,362 | +0.03(+0.04%) |
Apr 25, 2022 | 76.77 | 77.03 | 73.90 | 76.67 | 40,445,932 | -2.67(-3.37%) |
Apr 22, 2022 | 80.77 | 82.13 | 79.22 | 79.34 | 25,339,496 | -1.77(-2.18%) |
Apr 21, 2022 | 82.90 | 83.69 | 80.89 | 81.11 | 31,123,500 | -0.87(-1.06%) |
Apr 20, 2022 | 81.99 | 82.48 | 81.36 | 81.98 | 22,197,586 | +0.19(+0.23%) |
Apr 19, 2022 | 82.02 | 82.63 | 81.33 | 81.79 | 21,872,576 | -0.74(-0.89%) |
Apr 18, 2022 | 82.48 | 82.84 | 81.78 | 82.53 | 20,409,856 | +0.67(+0.82%) |
Apr 14, 2022 | 80.78 | 82.44 | 80.37 | 81.86 | 26,359,278 | +0.95(+1.17%) |
Apr 13, 2022 | 80.72 | 81.19 | 79.40 | 80.91 | 20,714,010 | +1.13(+1.41%) |
Apr 12, 2022 | 79.88 | 80.92 | 79.57 | 79.78 | 24,078,682 | +1.63(+2.09%) |
Apr 11, 2022 | 79.95 | 80.09 | 77.82 | 78.15 | 23,387,538 | -2.79(-3.44%) |
Apr 08, 2022 | 79.38 | 81.28 | 79.38 | 80.93 | 26,681,258 | +1.67(+2.10%) |
Apr 07, 2022 | 78.13 | 79.63 | 77.08 | 79.27 | 28,004,560 | +1.30(+1.67%) |
Apr 06, 2022 | 77.75 | 78.94 | 77.30 | 77.96 | 26,564,460 | +0.86(+1.11%) |
Apr 05, 2022 | 77.82 | 79.28 | 76.94 | 77.10 | 24,001,400 | -0.40(-0.52%) |
Apr 04, 2022 | 77.88 | 77.97 | 76.47 | 77.50 | 22,400,388 | +0.04(+0.05%) |
Apr 01, 2022 | 76.41 | 78.42 | 76.41 | 77.47 | 20,033,790 | +0.49(+0.64%) |
Mar 31, 2022 | 77.23 | 78.66 | 76.94 | 76.97 | 29,916,898 | -1.11(-1.42%) |
Mar 30, 2022 | 77.41 | 78.30 | 77.08 | 78.08 | 23,686,340 | +1.31(+1.71%) |
Mar 29, 2022 | 75.31 | 76.88 | 74.34 | 76.77 | 28,997,904 | -0.41(-0.53%) |
Mar 28, 2022 | 77.51 | 77.64 | 76.44 | 77.18 | 23,120,270 | -2.23(-2.81%) |
Mar 25, 2022 | 77.28 | 79.68 | 77.16 | 79.41 | 24,043,526 | +1.70(+2.18%) |
Mar 24, 2022 | 77.78 | 78.89 | 77.12 | 77.71 | 21,319,086 | +0.23(+0.30%) |
Mar 23, 2022 | 77.67 | 78.54 | 77.40 | 77.48 | 29,727,056 | +1.20(+1.58%) |
Mar 22, 2022 | 76.08 | 76.61 | 75.30 | 76.27 | 24,865,004 | -0.34(-0.44%) |
Mar 21, 2022 | 74.67 | 76.90 | 74.32 | 76.61 | 35,491,632 | +3.29(+4.49%) |
Mar 18, 2022 | 73.68 | 73.99 | 72.79 | 73.32 | 44,487,264 | -0.29(-0.39%) |
Mar 17, 2022 | 72.86 | 73.77 | 71.83 | 73.61 | 36,521,300 | +1.91(+2.66%) |
Mar 16, 2022 | 72.52 | 73.27 | 71.06 | 71.70 | 40,551,720 | -0.27(-0.38%) |
Mar 15, 2022 | 73.46 | 73.79 | 71.18 | 71.97 | 51,432,532 | -4.34(-5.69%) |
Mar 14, 2022 | 77.41 | 77.77 | 75.02 | 76.31 | 40,190,884 | -2.83(-3.58%) |
Mar 11, 2022 | 78.35 | 80.37 | 78.26 | 79.14 | 37,880,244 | -0.41(-0.52%) |
Mar 10, 2022 | 78.30 | 79.85 | 77.26 | 79.55 | 47,817,312 | +2.40(+3.10%) |
Mar 09, 2022 | 78.31 | 80.68 | 76.05 | 77.16 | 70,252,904 | -4.65(-5.68%) |
Mar 08, 2022 | 82.99 | 85.28 | 79.62 | 81.81 | 77,287,640 | +0.62(+0.76%) |
Mar 07, 2022 | 79.14 | 81.30 | 78.19 | 81.19 | 59,491,632 | +2.82(+3.60%) |
Mar 04, 2022 | 75.54 | 78.54 | 75.17 | 78.37 | 45,971,344 | +2.84(+3.76%) |
Mar 03, 2022 | 74.43 | 76.21 | 74.21 | 75.53 | 32,361,350 | +0.48(+0.63%) |
Mar 02, 2022 | 75.12 | 76.56 | 74.39 | 75.05 | 47,538,104 | +1.27(+1.72%) |
Mar 01, 2022 | 73.41 | 75.16 | 73.00 | 73.79 | 42,883,216 | +0.70(+0.96%) |
Feb 28, 2022 | 71.31 | 73.56 | 71.02 | 73.09 | 34,536,576 | +0.54(+0.75%) |
Feb 25, 2022 | 71.47 | 72.69 | 71.50 | 72.55 | 30,376,250 | +1.90(+2.69%) |
Feb 24, 2022 | 73.63 | 73.65 | 69.00 | 70.64 | 49,550,020 | -0.90(-1.26%) |
Feb 23, 2022 | 71.26 | 72.20 | 70.95 | 71.55 | 27,220,834 | +0.29(+0.41%) |
Feb 22, 2022 | 74.25 | 74.36 | 70.19 | 71.26 | 38,568,368 | -0.84(-1.16%) |
Feb 18, 2022 | 72.10 | 0 | -0.81(-1.11%) | |||
Feb 17, 2022 | 73.14 | 73.74 | 72.65 | 72.91 | 25,470,982 | -0.11(-0.15%) |
Feb 16, 2022 | 73.43 | 74.31 | 72.73 | 73.02 | 23,276,190 | +0.34(+0.46%) |
Feb 15, 2022 | 71.67 | 72.87 | 71.22 | 72.69 | 26,905,084 | -0.92(-1.25%) |
Feb 14, 2022 | 74.17 | 74.41 | 71.81 | 73.61 | 37,170,324 | -1.15(-1.53%) |
Feb 11, 2022 | 73.27 | 74.86 | 72.91 | 74.75 | 45,067,268 | +1.84(+2.52%) |
Feb 10, 2022 | 73.37 | 74.26 | 72.50 | 72.92 | 30,593,934 | -0.71(-0.96%) |
Feb 09, 2022 | 74.17 | 74.59 | 73.35 | 73.63 | 43,408,404 | -0.35(-0.48%) |
Feb 08, 2022 | 75.83 | 76.04 | 73.67 | 73.98 | 37,212,304 | -1.96(-2.59%) |
Feb 07, 2022 | 74.79 | 76.58 | 74.33 | 75.94 | 37,916,808 | +0.90(+1.20%) |
Feb 04, 2022 | 74.54 | 76.07 | 74.54 | 75.04 | 34,930,336 | +1.59(+2.17%) |
Feb 03, 2022 | 73.82 | 74.03 | 72.84 | 73.45 | 30,938,202 | -0.87(-1.17%) |
Feb 02, 2022 | 73.80 | 74.49 | 72.96 | 74.31 | 35,286,624 | -0.19(-0.26%) |
Feb 01, 2022 | 70.47 | 75.13 | 70.30 | 74.51 | 66,177,904 | +4.49(+6.41%) |
Jan 31, 2022 | 69.10 | 70.44 | 70.02 | 39,130,816 | +0.63(+0.90%) | |
Jan 28, 2022 | 69.10 | 69.70 | 68.16 | 69.39 | 33,193,458 | +0.15(+0.21%) |
Jan 27, 2022 | 69.56 | 70.06 | 68.20 | 69.24 | 31,631,204 | +0.88(+1.28%) |
Jan 26, 2022 | 69.53 | 70.05 | 67.74 | 68.37 | 38,237,984 | -0.70(-1.01%) |
Jan 25, 2022 | 66.91 | 69.35 | 65.81 | 69.07 | 42,578,852 | +1.97(+2.94%) |
Jan 24, 2022 | 65.33 | 67.36 | 64.34 | 67.10 | 45,030,240 | +0.57(+0.86%) |
Jan 21, 2022 | 67.45 | 67.45 | 65.48 | 66.52 | 39,077,580 | -1.01(-1.50%) |
Jan 20, 2022 | 66.83 | 68.55 | 66.61 | 67.54 | 29,021,658 | +0.15(+0.22%) |
Jan 19, 2022 | 67.98 | 68.08 | 66.87 | 67.39 | 28,652,248 | +0.03(+0.04%) |
Jan 18, 2022 | 67.12 | 68.10 | 66.38 | 67.36 | 35,628,464 | +1.12(+1.68%) |
Jan 14, 2022 | 66.25 | 0 | +1.14(+1.76%) | |||
Jan 13, 2022 | 65.56 | 65.98 | 64.81 | 65.10 | 22,599,490 | -0.47(-0.72%) |
Jan 12, 2022 | 65.57 | 66.19 | 65.11 | 65.57 | 25,026,972 | -0.19(-0.29%) |
Jan 11, 2022 | 63.50 | 65.81 | 63.21 | 65.77 | 35,721,240 | +2.65(+4.21%) |
Jan 10, 2022 | 63.57 | 63.76 | 62.63 | 63.11 | 24,686,614 | -0.38(-0.60%) |
Jan 07, 2022 | 63.16 | 63.77 | 62.66 | 63.49 | 26,021,172 | +0.52(+0.82%) |
Jan 06, 2022 | 62.68 | 63.12 | 61.82 | 62.98 | 33,253,828 | +1.45(+2.35%) |
Jan 05, 2022 | 61.30 | 62.32 | 61.28 | 61.53 | 36,897,892 | +0.76(+1.24%) |
Jan 04, 2022 | 59.11 | 61.01 | 59.09 | 60.77 | 41,841,124 | +2.20(+3.76%) |