Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 78.73 | 80.67 | 77.71 | 80.51 | 0 | +1.79(+2.27%) |
Dec 29, 2022 | 78.73 | 78.76 | 78.72 | 78.72 | 0 | -0.24(-0.30%) |
Dec 28, 2022 | 78.96 | 0 | -0.80(-1.00%) | |||
Dec 27, 2022 | 79.89 | 79.92 | 79.76 | 79.76 | 0 | +0.10(+0.13%) |
Dec 23, 2022 | 78.18 | 80.33 | 77.98 | 79.66 | 0 | +2.17(+2.80%) |
Dec 22, 2022 | 77.49 | 0 | -0.93(-1.19%) | |||
Dec 21, 2022 | 78.43 | 78.45 | 78.35 | 78.42 | 0 | +2.40(+3.16%) |
Dec 20, 2022 | 75.70 | 76.75 | 74.31 | 76.02 | 0 | +0.83(+1.10%) |
Dec 19, 2022 | 75.19 | 0 | +0.69(+0.93%) | |||
Dec 16, 2022 | 76.37 | 76.57 | 73.33 | 74.50 | 0 | -1.76(-2.31%) |
Dec 15, 2022 | 76.37 | 76.39 | 76.21 | 76.26 | 0 | -1.13(-1.46%) |
Dec 14, 2022 | 75.27 | 77.75 | 74.90 | 77.39 | 0 | +2.12(+2.82%) |
Dec 13, 2022 | 75.27 | 75.33 | 75.22 | 75.27 | 0 | +1.97(+2.69%) |
Dec 12, 2022 | 71.79 | 73.99 | 70.25 | 73.30 | 0 | +1.15(+1.59%) |
Dec 11, 2022 | 71.79 | 72.32 | 71.63 | 72.15 | 0 | +0.56(+0.78%) |
Dec 10, 2022 | 71.85 | 72.92 | 70.08 | 71.59 | 0 | +0.00(+0.00%) |
Dec 09, 2022 | 71.85 | 72.92 | 70.08 | 71.59 | 0 | +0.57(+0.80%) |
Dec 08, 2022 | 71.02 | 0 | -1.48(-2.04%) | |||
Dec 07, 2022 | 74.55 | 75.38 | 71.75 | 72.50 | 0 | -1.87(-2.51%) |
Dec 06, 2022 | 77.35 | 77.88 | 73.41 | 74.37 | 0 | -3.00(-3.88%) |
Dec 05, 2022 | 79.99 | 82.72 | 76.77 | 77.37 | 0 | -2.97(-3.70%) |
Dec 02, 2022 | 81.47 | 82.22 | 79.65 | 80.34 | 0 | -1.05(-1.29%) |
Dec 01, 2022 | 80.40 | 83.34 | 79.93 | 81.39 | 0 | +1.40(+1.75%) |
Nov 23, 2022 | 81.08 | 81.95 | 79.51 | 79.99 | 0 | -0.96(-1.19%) |
Nov 22, 2022 | 80.95 | 0 | +1.21(+1.52%) | |||
Nov 21, 2022 | 80.30 | 80.30 | 75.08 | 79.74 | 0 | -0.37(-0.46%) |
Nov 18, 2022 | 82.09 | 82.64 | 77.24 | 80.11 | 0 | -1.95(-2.38%) |
Nov 17, 2022 | 85.22 | 85.45 | 81.40 | 82.06 | 0 | -3.23(-3.79%) |
Nov 16, 2022 | 85.22 | 85.45 | 85.21 | 85.29 | 0 | -1.90(-2.18%) |
Nov 15, 2022 | 86.89 | 87.23 | 86.87 | 87.19 | 0 | +1.81(+2.12%) |
Nov 14, 2022 | 85.25 | 85.46 | 85.21 | 85.38 | 0 | -3.48(-3.92%) |
Nov 12, 2022 | 86.27 | 90.10 | 86.18 | 88.86 | 0 | +0.00(+0.00%) |
Nov 11, 2022 | 86.27 | 90.10 | 86.18 | 88.86 | 0 | -0.10(-0.11%) |
Nov 10, 2022 | 88.96 | 0 | +3.13(+3.65%) | |||
Nov 09, 2022 | 85.83 | 0 | -2.83(-3.19%) | |||
Nov 08, 2022 | 88.57 | 88.71 | 88.41 | 88.66 | 0 | -3.37(-3.66%) |
Nov 07, 2022 | 91.87 | 92.05 | 91.87 | 92.03 | 0 | +1.30(+1.43%) |
Nov 06, 2022 | 91.00 | 91.25 | 90.40 | 90.73 | 0 | -1.87(-2.02%) |
Nov 05, 2022 | 87.90 | 92.87 | 87.82 | 92.60 | 0 | +0.00(+0.00%) |
Nov 04, 2022 | 87.90 | 92.87 | 87.82 | 92.60 | 0 | -0.01(-0.01%) |
Nov 03, 2022 | 92.61 | 0 | +3.70(+4.16%) | |||
Nov 02, 2022 | 89.35 | 89.50 | 88.89 | 88.91 | 0 | +0.15(+0.17%) |
Nov 01, 2022 | 88.62 | 88.87 | 88.53 | 88.76 | 0 | +2.56(+2.97%) |
Oct 31, 2022 | 86.43 | 86.48 | 86.04 | 86.20 | 0 | -2.13(-2.41%) |
Oct 30, 2022 | 88.39 | 88.65 | 88.26 | 88.33 | 0 | -0.05(-0.06%) |
Oct 29, 2022 | 88.67 | 88.76 | 87.08 | 88.38 | 0 | +0.00(+0.00%) |
Oct 28, 2022 | 88.67 | 88.76 | 87.08 | 88.38 | 0 | -0.22(-0.25%) |
Oct 27, 2022 | 88.67 | 88.73 | 88.55 | 88.60 | 0 | +0.38(+0.43%) |
Oct 26, 2022 | 88.26 | 88.30 | 88.07 | 88.22 | 0 | +3.39(+4.00%) |
Oct 25, 2022 | 85.07 | 85.10 | 84.81 | 84.83 | 0 | -0.06(-0.07%) |
Oct 24, 2022 | 84.88 | 85.09 | 84.74 | 84.89 | 0 | -0.45(-0.53%) |
Oct 23, 2022 | 85.24 | 85.50 | 85.05 | 85.34 | 0 | +0.20(+0.23%) |
Oct 22, 2022 | 85.07 | 85.90 | 83.15 | 85.14 | 0 | +0.00(+0.00%) |
Oct 21, 2022 | 85.07 | 85.90 | 83.15 | 85.14 | 0 | -0.84(-0.98%) |
Oct 20, 2022 | 85.98 | 0 | +0.00(+0.00%) | |||
Oct 19, 2022 | 85.94 | 85.98 | 85.94 | 85.98 | 0 | +2.40(+2.87%) |
Oct 18, 2022 | 83.69 | 83.69 | 83.24 | 83.58 | 0 | -2.29(-2.67%) |
Oct 17, 2022 | 85.70 | 86.04 | 85.70 | 85.87 | 0 | -0.31(-0.36%) |
Oct 16, 2022 | 85.59 | 86.24 | 85.50 | 86.18 | 0 | +0.63(+0.74%) |
Oct 15, 2022 | 89.27 | 89.73 | 85.20 | 85.55 | 0 | +0.00(+0.00%) |
Oct 14, 2022 | 89.27 | 89.73 | 85.20 | 85.55 | 0 | -3.57(-4.01%) |
Oct 13, 2022 | 89.27 | 89.27 | 89.04 | 89.12 | 0 | +1.87(+2.14%) |
Oct 12, 2022 | 87.08 | 87.26 | 86.99 | 87.25 | 0 | -1.42(-1.60%) |
Oct 11, 2022 | 88.67 | 88.78 | 88.44 | 88.67 | 0 | -2.24(-2.46%) |
Oct 10, 2022 | 91.14 | 91.15 | 90.79 | 90.91 | 0 | -1.68(-1.81%) |
Oct 09, 2022 | 93.48 | 93.55 | 92.39 | 92.59 | 0 | -0.61(-0.65%) |
Oct 08, 2022 | 88.93 | 93.31 | 88.00 | 93.20 | 0 | +0.00(+0.00%) |
Oct 07, 2022 | 88.93 | 93.31 | 88.00 | 93.20 | 0 | +4.24(+4.77%) |
Oct 06, 2022 | 88.93 | 89.37 | 88.93 | 88.96 | 0 | +0.82(+0.93%) |
Oct 05, 2022 | 88.08 | 88.15 | 87.90 | 88.14 | 0 | +1.76(+2.04%) |
Oct 04, 2022 | 86.37 | 86.55 | 86.10 | 86.38 | 0 | +2.97(+3.56%) |
Oct 03, 2022 | 83.22 | 83.49 | 83.22 | 83.41 | 0 | +1.39(+1.69%) |
Oct 02, 2022 | 81.02 | 82.12 | 80.87 | 82.02 | 0 | +2.28(+2.86%) |
Oct 01, 2022 | 81.74 | 82.56 | 79.14 | 79.74 | 0 | +0.00(+0.00%) |
Sep 30, 2022 | 81.74 | 82.56 | 79.14 | 79.74 | 0 | -1.80(-2.21%) |
Sep 29, 2022 | 81.74 | 81.78 | 81.51 | 81.54 | 0 | -0.24(-0.29%) |
Sep 28, 2022 | 81.90 | 82.00 | 81.69 | 81.78 | 0 | +3.35(+4.27%) |
Sep 27, 2022 | 78.08 | 78.45 | 78.03 | 78.43 | 0 | +1.72(+2.24%) |
Sep 26, 2022 | 76.47 | 76.71 | 76.42 | 76.71 | 0 | -2.76(-3.47%) |
Sep 25, 2022 | 79.23 | 79.50 | 78.88 | 79.47 | 0 | +0.04(+0.05%) |
Sep 24, 2022 | 83.54 | 83.92 | 78.04 | 79.43 | 0 | +0.00(+0.00%) |
Sep 23, 2022 | 83.54 | 83.92 | 78.04 | 79.43 | 0 | -4.07(-4.87%) |
Sep 22, 2022 | 83.54 | 83.66 | 83.28 | 83.50 | 0 | +0.84(+1.02%) |
Sep 21, 2022 | 83.07 | 83.19 | 82.57 | 82.66 | 0 | -1.79(-2.12%) |
Sep 20, 2022 | 84.45 | 0 | -1.20(-1.40%) | |||
Sep 19, 2022 | 85.61 | 85.65 | 85.61 | 85.65 | 0 | -0.10(-0.12%) |
Sep 18, 2022 | 85.21 | 85.75 | 85.17 | 85.75 | 0 | +0.35(+0.41%) |
Sep 17, 2022 | 85.16 | 86.59 | 84.27 | 85.40 | 0 | +0.00(+0.00%) |
Sep 16, 2022 | 85.16 | 86.59 | 84.27 | 85.40 | 0 | +0.71(+0.84%) |
Sep 15, 2022 | 85.16 | 85.20 | 84.59 | 84.69 | 0 | -4.32(-4.85%) |
Sep 14, 2022 | 88.91 | 89.15 | 88.81 | 89.01 | 0 | +1.46(+1.67%) |
Sep 13, 2022 | 87.94 | 87.94 | 87.50 | 87.55 | 0 | -0.55(-0.62%) |
Sep 12, 2022 | 88.09 | 88.12 | 87.87 | 88.10 | 0 | +1.64(+1.90%) |
Sep 11, 2022 | 86.25 | 86.69 | 86.14 | 86.46 | 0 | +0.36(+0.42%) |
Sep 10, 2022 | 82.80 | 87.20 | 82.68 | 86.10 | 0 | +0.00(+0.00%) |
Sep 09, 2022 | 82.80 | 87.20 | 82.68 | 86.10 | 0 | +3.16(+3.81%) |
Sep 08, 2022 | 82.80 | 82.98 | 82.71 | 82.94 | 0 | +0.99(+1.21%) |
Sep 07, 2022 | 81.91 | 82.08 | 81.75 | 81.95 | 0 | -4.79(-5.52%) |
Sep 06, 2022 | 86.93 | 86.98 | 86.69 | 86.74 | 0 | -2.40(-2.69%) |
Sep 05, 2022 | 86.84 | 90.39 | 86.81 | 89.14 | 0 | +1.21(+1.38%) |
Sep 04, 2022 | 86.84 | 88.17 | 86.81 | 87.93 | 0 | +0.68(+0.78%) |
Sep 03, 2022 | 86.56 | 89.66 | 86.35 | 87.25 | 0 | +0.00(+0.00%) |
Sep 02, 2022 | 86.56 | 89.66 | 86.35 | 87.25 | 0 | +0.67(+0.77%) |
Sep 01, 2022 | 86.56 | 86.64 | 86.35 | 86.58 | 0 | -2.50(-2.81%) |
Aug 31, 2022 | 88.83 | 89.17 | 88.77 | 89.08 | 0 | -3.00(-3.26%) |
Aug 30, 2022 | 92.31 | 92.66 | 92.07 | 92.08 | 0 | -4.74(-4.90%) |
Aug 29, 2022 | 96.90 | 97.03 | 96.64 | 96.82 | 0 | +3.93(+4.23%) |
Aug 28, 2022 | 92.96 | 93.08 | 92.29 | 92.89 | 0 | -0.08(-0.09%) |
Aug 27, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.00(+0.00%) |
Aug 26, 2022 | 93.06 | 94.02 | 91.08 | 92.97 | 0 | +0.02(+0.02%) |
Aug 25, 2022 | 93.06 | 93.27 | 92.88 | 92.95 | 0 | -2.30(-2.41%) |
Aug 24, 2022 | 95.35 | 95.38 | 95.19 | 95.25 | 0 | +1.50(+1.60%) |
Aug 23, 2022 | 93.78 | 93.78 | 93.65 | 93.75 | 0 | +3.52(+3.90%) |
Aug 22, 2022 | 90.23 | 0 | +0.58(+0.65%) | |||
Aug 21, 2022 | 89.65 | 89.65 | 89.57 | 89.65 | 0 | -0.26(-0.29%) |
Aug 20, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | +0.00(+0.00%) |
Aug 19, 2022 | 90.39 | 92.09 | 88.38 | 89.91 | 0 | -0.73(-0.81%) |
Aug 18, 2022 | 90.39 | 90.76 | 90.39 | 90.64 | 0 | +3.03(+3.46%) |
Aug 17, 2022 | 87.39 | 87.68 | 87.32 | 87.61 | 0 | +0.68(+0.78%) |
Aug 16, 2022 | 87.10 | 87.28 | 86.81 | 86.93 | 0 | -1.44(-1.63%) |
Aug 15, 2022 | 87.93 | 88.59 | 87.88 | 88.37 | 0 | -3.38(-3.68%) |
Aug 14, 2022 | 91.94 | 92.10 | 91.67 | 91.75 | 0 | -0.13(-0.14%) |
Aug 13, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | +0.00(+0.00%) |
Aug 12, 2022 | 94.09 | 94.81 | 91.16 | 91.88 | 0 | -2.07(-2.20%) |
Aug 11, 2022 | 94.09 | 94.13 | 93.92 | 93.95 | 0 | +2.53(+2.77%) |
Aug 10, 2022 | 91.55 | 91.61 | 91.25 | 91.42 | 0 | +0.84(+0.93%) |
Aug 09, 2022 | 90.51 | 90.70 | 90.41 | 90.58 | 0 | +0.12(+0.13%) |
Aug 08, 2022 | 90.69 | 90.85 | 90.42 | 90.46 | 0 | +2.49(+2.83%) |
Aug 07, 2022 | 88.46 | 88.64 | 87.89 | 87.97 | 0 | -0.56(-0.63%) |
Aug 06, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.00(+0.00%) |
Aug 05, 2022 | 88.06 | 90.76 | 87.01 | 88.53 | 0 | +0.64(+0.73%) |
Aug 04, 2022 | 88.06 | 88.17 | 87.81 | 87.89 | 0 | -3.25(-3.57%) |
Aug 03, 2022 | 90.95 | 91.15 | 90.85 | 91.14 | 0 | -2.73(-2.91%) |
Aug 02, 2022 | 93.83 | 93.91 | 93.63 | 93.87 | 0 | +0.10(+0.11%) |
Aug 01, 2022 | 93.75 | 94.03 | 93.70 | 93.77 | 0 | -4.26(-4.35%) |
Jul 31, 2022 | 98.46 | 98.65 | 97.55 | 98.03 | 0 | -0.27(-0.27%) |
Jul 30, 2022 | 97.30 | 101.88 | 96.41 | 98.30 | 0 | +0.00(+0.00%) |
Jul 29, 2022 | 97.30 | 101.88 | 96.41 | 98.30 | 0 | +0.98(+1.01%) |
Jul 28, 2022 | 97.30 | 97.44 | 97.23 | 97.32 | 0 | -0.80(-0.82%) |
Jul 27, 2022 | 98.17 | 98.29 | 97.93 | 98.12 | 0 | +2.42(+2.53%) |
Jul 26, 2022 | 95.60 | 95.77 | 95.42 | 95.70 | 0 | -0.59(-0.61%) |
Jul 25, 2022 | 96.33 | 96.39 | 96.12 | 96.29 | 0 | +1.19(+1.25%) |
Jul 24, 2022 | 95.10 | 95.56 | 94.70 | 95.10 | 0 | +0.01(+0.01%) |
Jul 23, 2022 | 96.51 | 97.95 | 94.23 | 95.09 | 0 | +0.00(+0.00%) |
Jul 22, 2022 | 96.51 | 97.95 | 94.23 | 95.09 | 0 | -1.23(-1.28%) |
Jul 21, 2022 | 96.51 | 96.60 | 96.32 | 96.32 | 0 | -5.94(-5.81%) |
Jul 20, 2022 | 102.26 | 0 | -1.96(-1.88%) | |||
Jul 19, 2022 | 104.22 | 0 | +2.22(+2.18%) | |||
Jul 18, 2022 | 102.00 | 102.07 | 101.71 | 102.00 | 0 | +4.50(+4.62%) |
Jul 17, 2022 | 97.27 | 98.03 | 97.20 | 97.50 | 0 | -0.07(-0.07%) |
Jul 16, 2022 | 96.39 | 99.03 | 94.57 | 97.57 | 0 | +0.00(+0.00%) |
Jul 15, 2022 | 96.39 | 99.03 | 94.57 | 97.57 | 0 | +1.33(+1.38%) |
Jul 14, 2022 | 96.39 | 96.45 | 96.12 | 96.24 | 0 | +0.30(+0.31%) |
Jul 13, 2022 | 96.57 | 96.75 | 95.86 | 95.94 | 0 | +1.57(+1.66%) |
Jul 12, 2022 | 95.89 | 95.89 | 93.67 | 94.37 | 0 | -8.54(-8.30%) |
Jul 11, 2022 | 103.46 | 103.49 | 102.67 | 102.91 | 0 | -1.38(-1.32%) |
Jul 10, 2022 | 104.79 | 104.79 | 103.71 | 104.29 | 0 | -0.51(-0.49%) |
Jul 09, 2022 | 102.22 | 105.24 | 101.51 | 104.80 | 0 | +0.00(+0.00%) |
Jul 08, 2022 | 102.22 | 105.24 | 101.51 | 104.80 | 0 | +2.49(+2.43%) |
Jul 07, 2022 | 102.22 | 102.62 | 102.20 | 102.31 | 0 | +4.03(+4.10%) |
Jul 06, 2022 | 98.22 | 98.57 | 98.04 | 98.28 | 0 | -2.62(-2.60%) |
Jul 05, 2022 | 100.36 | 101.21 | 100.28 | 100.90 | 0 | -9.65(-8.73%) |
Jul 04, 2022 | 108.80 | 110.77 | 107.25 | 110.55 | 0 | +2.02(+1.86%) |
Jul 03, 2022 | 108.80 | 108.91 | 108.19 | 108.53 | 0 | +0.07(+0.06%) |
Jul 02, 2022 | 106.01 | 109.34 | 104.56 | 108.46 | 0 | +0.00(+0.00%) |
Jul 01, 2022 | 106.01 | 109.34 | 104.56 | 108.46 | 0 | +2.50(+2.36%) |
Jun 30, 2022 | 106.01 | 106.14 | 105.73 | 105.96 | 0 | -3.67(-3.35%) |
Jun 29, 2022 | 109.70 | 109.77 | 109.37 | 109.63 | 0 | -2.29(-2.05%) |
Jun 28, 2022 | 111.86 | 112.02 | 111.69 | 111.92 | 0 | +1.75(+1.59%) |
Jun 27, 2022 | 110.18 | 110.26 | 109.79 | 110.17 | 0 | +3.95(+3.72%) |
Jun 26, 2022 | 107.22 | 107.38 | 105.86 | 106.22 | 0 | -0.84(-0.78%) |
Jun 25, 2022 | 103.99 | 108.58 | 103.64 | 107.06 | 0 | +0.00(+0.00%) |
Jun 24, 2022 | 103.99 | 108.58 | 103.64 | 107.06 | 0 | +2.72(+2.61%) |
Jun 23, 2022 | 103.99 | 104.45 | 103.87 | 104.34 | 0 | +0.67(+0.65%) |
Jun 22, 2022 | 104.42 | 104.95 | 103.57 | 103.67 | 0 | -5.45(-4.99%) |
Jun 21, 2022 | 109.54 | 109.76 | 109.02 | 109.12 | 0 | -1.42(-1.28%) |
Jun 20, 2022 | 110.58 | 110.95 | 108.72 | 110.54 | 0 | -0.18(-0.16%) |
Jun 19, 2022 | 110.58 | 110.95 | 110.40 | 110.72 | 0 | +0.24(+0.22%) |
Jun 18, 2022 | 117.08 | 118.97 | 108.25 | 110.48 | 0 | +0.00(+0.00%) |
Jun 17, 2022 | 117.08 | 118.97 | 108.25 | 110.48 | 0 | -6.39(-5.47%) |
Jun 16, 2022 | 117.08 | 117.52 | 116.75 | 116.87 | 0 | +0.67(+0.58%) |
Jun 15, 2022 | 115.98 | 116.34 | 115.74 | 116.20 | 0 | -2.09(-1.77%) |
Jun 14, 2022 | 119.07 | 119.37 | 118.22 | 118.29 | 0 | -2.43(-2.01%) |
Jun 13, 2022 | 121.09 | 121.16 | 120.64 | 120.72 | 0 | +1.75(+1.47%) |
Jun 12, 2022 | 120.19 | 120.26 | 118.68 | 118.97 | 0 | -1.50(-1.25%) |
Jun 11, 2022 | 121.46 | 122.75 | 118.33 | 120.47 | 0 | +0.00(+0.00%) |
Jun 10, 2022 | 121.46 | 122.75 | 118.33 | 120.47 | 0 | -0.86(-0.71%) |
Jun 09, 2022 | 121.46 | 121.58 | 121.09 | 121.33 | 0 | -0.92(-0.75%) |
Jun 08, 2022 | 122.43 | 122.48 | 122.22 | 122.25 | 0 | +2.70(+2.26%) |
Jun 07, 2022 | 119.79 | 119.94 | 119.47 | 119.55 | 0 | +0.59(+0.50%) |
Jun 06, 2022 | 119.10 | 119.30 | 118.80 | 118.96 | 0 | -1.55(-1.29%) |
Jun 05, 2022 | 120.82 | 120.99 | 120.25 | 120.51 | 0 | +0.25(+0.21%) |
Jun 04, 2022 | 117.55 | 120.46 | 115.23 | 120.26 | 0 | +0.00(+0.00%) |
Jun 03, 2022 | 117.55 | 120.46 | 115.23 | 120.26 | 0 | +2.79(+2.38%) |
Jun 02, 2022 | 117.55 | 117.69 | 117.10 | 117.47 | 0 | +4.00(+3.53%) |
Jun 01, 2022 | 114.80 | 114.98 | 113.25 | 113.47 | 0 | -1.75(-1.52%) |
May 31, 2022 | 115.40 | 115.57 | 115.04 | 115.22 | 0 | -2.19(-1.87%) |
May 30, 2022 | 114.96 | 117.69 | 114.86 | 117.41 | 0 | +1.97(+1.71%) |
May 29, 2022 | 114.96 | 115.47 | 114.86 | 115.44 | 0 | +0.37(+0.32%) |
May 28, 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 0 | +0.00(+0.00%) |
May 27, 2022 | 114.20 | 115.30 | 112.85 | 115.07 | 0 | +0.78(+0.68%) |
May 26, 2022 | 114.20 | 114.37 | 114.02 | 114.29 | 0 | +3.44(+3.10%) |
May 25, 2022 | 110.69 | 110.95 | 110.62 | 110.85 | 0 | +0.05(+0.05%) |
May 24, 2022 | 110.39 | 110.86 | 110.14 | 110.80 | 0 | +1.32(+1.21%) |
May 23, 2022 | 110.41 | 110.54 | 109.40 | 109.48 | 0 | -3.22(-2.86%) |
May 22, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +0.00(+0.00%) |
May 21, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +0.00(+0.00%) |
May 20, 2022 | 111.45 | 114.04 | 110.85 | 112.70 | 0 | +1.26(+1.13%) |
May 19, 2022 | 111.45 | 111.45 | 111.44 | 111.44 | 0 | +2.85(+2.62%) |
May 18, 2022 | 109.09 | 109.46 | 108.59 | 108.59 | 0 | -5.20(-4.57%) |
May 17, 2022 | 113.66 | 114.27 | 113.58 | 113.79 | 0 | -0.35(-0.31%) |
May 16, 2022 | 113.87 | 114.19 | 113.65 | 114.14 | 0 | +2.99(+2.69%) |
May 15, 2022 | 110.98 | 111.57 | 110.49 | 111.15 | 0 | +0.99(+0.90%) |
May 14, 2022 | 106.65 | 110.64 | 106.29 | 110.16 | 0 | +0.00(+0.00%) |
May 13, 2022 | 106.65 | 110.64 | 106.29 | 110.16 | 0 | +3.45(+3.23%) |
May 12, 2022 | 106.65 | 106.88 | 106.45 | 106.71 | 0 | +0.98(+0.93%) |
May 11, 2022 | 105.63 | 105.94 | 105.50 | 105.73 | 0 | +6.41(+6.45%) |
May 10, 2022 | 99.00 | 99.50 | 99.00 | 99.32 | 0 | -3.32(-3.23%) |
May 09, 2022 | 102.65 | 103.38 | 102.43 | 102.64 | 0 | -6.48(-5.94%) |
May 08, 2022 | 110.43 | 110.49 | 108.86 | 109.12 | 0 | -1.49(-1.35%) |
May 07, 2022 | 108.70 | 111.18 | 107.24 | 110.61 | 0 | +0.00(+0.00%) |
May 06, 2022 | 108.70 | 111.18 | 107.24 | 110.61 | 0 | +1.82(+1.67%) |
May 05, 2022 | 108.70 | 109.11 | 108.50 | 108.79 | 0 | +0.64(+0.59%) |
May 04, 2022 | 107.58 | 108.23 | 107.49 | 108.15 | 0 | +4.72(+4.56%) |
May 03, 2022 | 103.50 | 103.72 | 103.30 | 103.43 | 0 | -1.71(-1.63%) |
May 02, 2022 | 105.08 | 105.39 | 104.92 | 105.14 | 0 | +0.11(+0.10%) |
May 01, 2022 | 104.00 | 105.10 | 103.48 | 105.03 | 0 | +0.92(+0.88%) |
Apr 30, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | +0.00(+0.00%) |
Apr 29, 2022 | 105.17 | 107.99 | 103.78 | 104.11 | 0 | -0.76(-0.72%) |
Apr 28, 2022 | 105.17 | 105.22 | 104.83 | 104.87 | 0 | +3.01(+2.96%) |
Apr 27, 2022 | 102.11 | 102.13 | 101.37 | 101.86 | 0 | -0.13(-0.13%) |
Apr 26, 2022 | 101.76 | 102.05 | 101.67 | 101.99 | 0 | +3.36(+3.41%) |
Apr 25, 2022 | 98.64 | 98.78 | 98.33 | 98.63 | 0 | -1.78(-1.77%) |
Apr 24, 2022 | 101.38 | 101.55 | 100.03 | 100.41 | 0 | -1.34(-1.32%) |
Apr 23, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | +0.00(+0.00%) |
Apr 22, 2022 | 104.07 | 104.22 | 101.06 | 101.75 | 0 | -1.67(-1.61%) |
Apr 21, 2022 | 104.07 | 104.13 | 103.35 | 103.42 | 0 | +0.67(+0.65%) |
Apr 20, 2022 | 102.75 | 0 | -0.26(-0.25%) | |||
Apr 19, 2022 | 103.05 | 103.08 | 102.83 | 103.01 | 0 | -4.58(-4.26%) |
Apr 18, 2022 | 107.75 | 107.75 | 107.34 | 107.59 | 0 | -0.30(-0.28%) |
Apr 17, 2022 | 107.03 | 108.29 | 106.99 | 107.89 | 0 | +1.35(+1.27%) |
Apr 15, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +0.00(+0.00%) |
Apr 14, 2022 | 104.20 | 107.64 | 102.12 | 106.54 | 0 | +2.78(+2.68%) |
Apr 13, 2022 | 104.20 | 104.33 | 103.46 | 103.76 | 0 | +2.25(+2.22%) |
Apr 12, 2022 | 100.91 | 101.99 | 100.75 | 101.51 | 0 | +6.17(+6.47%) |
Apr 11, 2022 | 95.17 | 95.47 | 94.95 | 95.34 | 0 | -2.11(-2.17%) |
Apr 10, 2022 | 98.40 | 98.52 | 97.32 | 97.45 | 0 | -0.45(-0.46%) |
Apr 09, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +0.00(+0.00%) |
Apr 08, 2022 | 97.17 | 98.76 | 95.29 | 97.90 | 0 | +1.19(+1.23%) |
Apr 07, 2022 | 97.17 | 97.26 | 96.46 | 96.71 | 0 | -0.57(-0.59%) |
Apr 06, 2022 | 97.16 | 98.50 | 97.16 | 97.28 | 0 | -3.55(-3.52%) |
Apr 05, 2022 | 101.24 | 101.77 | 100.68 | 100.83 | 0 | -3.54(-3.39%) |
Apr 04, 2022 | 103.66 | 104.94 | 103.61 | 104.37 | 0 | +5.89(+5.98%) |
Apr 03, 2022 | 98.95 | 99.34 | 98.05 | 98.48 | 0 | -0.94(-0.95%) |
Apr 02, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | +0.00(+0.00%) |
Apr 01, 2022 | 101.23 | 101.75 | 97.78 | 99.42 | 0 | -1.25(-1.24%) |
Mar 31, 2022 | 101.23 | 101.75 | 100.51 | 100.67 | 0 | -6.90(-6.41%) |
Mar 30, 2022 | 107.45 | 107.70 | 107.24 | 107.57 | 0 | +1.03(+0.97%) |
Mar 29, 2022 | 105.24 | 106.74 | 104.64 | 106.54 | 0 | +2.62(+2.52%) |
Mar 28, 2022 | 103.47 | 104.38 | 103.46 | 103.92 | 0 | -6.95(-6.27%) |
Mar 27, 2022 | 112.92 | 112.93 | 109.90 | 110.87 | 0 | -1.73(-1.54%) |
Mar 26, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.00(+0.00%) |
Mar 25, 2022 | 111.75 | 114.12 | 108.68 | 112.60 | 0 | +0.75(+0.67%) |
Mar 24, 2022 | 111.75 | 111.87 | 110.85 | 111.85 | 0 | -2.65(-2.31%) |
Mar 23, 2022 | 114.47 | 114.64 | 114.03 | 114.50 | 0 | +2.74(+2.45%) |
Mar 22, 2022 | 111.76 | 0 | -1.56(-1.38%) | |||
Mar 21, 2022 | 112.90 | 113.32 | 112.61 | 113.32 | 0 | +6.98(+6.56%) |
Mar 20, 2022 | 105.13 | 106.54 | 104.08 | 106.34 | 0 | +1.24(+1.18%) |
Mar 19, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +0.00(+0.00%) |
Mar 18, 2022 | 103.62 | 106.28 | 102.30 | 105.10 | 0 | +1.70(+1.64%) |
Mar 17, 2022 | 103.62 | 103.90 | 103.31 | 103.40 | 0 | +7.27(+7.56%) |
Mar 16, 2022 | 95.34 | 96.31 | 94.85 | 96.13 | 0 | +0.59(+0.62%) |
Mar 15, 2022 | 95.23 | 95.88 | 94.90 | 95.54 | 0 | -6.43(-6.31%) |
Mar 14, 2022 | 102.28 | 102.58 | 101.81 | 101.97 | 0 | -5.36(-4.99%) |
Mar 13, 2022 | 109.42 | 109.72 | 106.51 | 107.33 | 0 | -1.76(-1.61%) |
Mar 12, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +0.00(+0.00%) |
Mar 11, 2022 | 105.99 | 110.29 | 104.48 | 109.09 | 0 | +2.23(+2.09%) |
Mar 10, 2022 | 105.99 | 107.27 | 105.81 | 106.86 | 0 | -3.47(-3.15%) |
Mar 09, 2022 | 110.41 | 111.76 | 108.62 | 110.33 | 0 | -15.07(-12.02%) |
Mar 08, 2022 | 124.66 | 125.78 | 124.66 | 125.40 | 0 | +5.89(+4.93%) |
Mar 07, 2022 | 120.67 | 121.41 | 119.03 | 119.51 | 0 | -5.35(-4.28%) |
Mar 06, 2022 | 121.33 | 130.50 | 121.33 | 124.86 | 0 | +9.86(+8.57%) |
Mar 05, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | +0.00(+0.00%) |
Mar 04, 2022 | 107.96 | 116.02 | 107.25 | 115.00 | 0 | -0.68(-0.59%) |
Mar 03, 2022 | 115.68 | 0 | +4.57(+4.11%) | |||
Mar 02, 2022 | 111.33 | 111.43 | 110.60 | 111.11 | 0 | +5.13(+4.84%) |
Mar 01, 2022 | 107.12 | 107.55 | 105.95 | 105.98 | 0 | +10.48(+10.97%) |
Feb 28, 2022 | 96.09 | 96.14 | 95.32 | 95.50 | 0 | -1.68(-1.73%) |
Feb 27, 2022 | 94.99 | 99.10 | 94.82 | 97.18 | 0 | +5.24(+5.70%) |
Feb 26, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.00(+0.00%) |
Feb 25, 2022 | 93.32 | 95.64 | 90.06 | 91.94 | 0 | +0.35(+0.38%) |
Feb 24, 2022 | 91.59 | 0 | -0.69(-0.75%) | |||
Feb 23, 2022 | 91.74 | 93.90 | 90.64 | 92.28 | 0 | -0.07(-0.08%) |
Feb 22, 2022 | 92.35 | 0 | -2.08(-2.20%) | |||
Feb 21, 2022 | 91.75 | 95.19 | 90.35 | 94.43 | 0 | +1.68(+1.81%) |
Feb 20, 2022 | 91.75 | 92.93 | 91.75 | 92.75 | 0 | +1.09(+1.19%) |
Feb 19, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.00(+0.00%) |
Feb 18, 2022 | 91.63 | 92.66 | 89.03 | 91.66 | 0 | +0.59(+0.65%) |
Feb 17, 2022 | 91.07 | 0 | +0.13(+0.14%) | |||
Feb 16, 2022 | 90.90 | 91.16 | 90.62 | 90.94 | 0 | -1.41(-1.53%) |
Feb 15, 2022 | 92.21 | 92.46 | 92.20 | 92.35 | 0 | -2.49(-2.63%) |
Feb 14, 2022 | 94.83 | 94.87 | 94.64 | 94.84 | 0 | +0.90(+0.96%) |
Feb 13, 2022 | 93.91 | 94.21 | 93.51 | 93.94 | 0 | +0.04(+0.04%) |
Feb 12, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.00(+0.00%) |
Feb 11, 2022 | 90.00 | 94.66 | 89.19 | 93.90 | 0 | +0.80(+0.86%) |
Feb 10, 2022 | 93.10 | 0 | +3.09(+3.43%) | |||
Feb 09, 2022 | 90.01 | 90.04 | 89.91 | 90.01 | 0 | +0.25(+0.28%) |
Feb 08, 2022 | 89.86 | 89.89 | 89.71 | 89.76 | 0 | -1.74(-1.90%) |
Feb 07, 2022 | 91.64 | 91.68 | 91.42 | 91.50 | 0 | -0.18(-0.20%) |
Feb 06, 2022 | 91.82 | 92.13 | 91.36 | 91.68 | 0 | -0.24(-0.26%) |
Feb 05, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | +0.00(+0.00%) |
Feb 04, 2022 | 90.19 | 93.17 | 90.07 | 91.92 | 0 | -0.39(-0.42%) |
Feb 03, 2022 | 92.31 | 0 | +4.48(+5.10%) | |||
Feb 02, 2022 | 87.98 | 87.98 | 87.74 | 87.83 | 0 | -0.48(-0.54%) |
Feb 01, 2022 | 88.35 | 88.40 | 88.26 | 88.31 | 0 | +0.01(+0.01%) |
Jan 31, 2022 | 88.15 | 88.30 | 88.14 | 88.30 | 0 | +0.57(+0.65%) |
Jan 30, 2022 | 87.45 | 87.83 | 87.44 | 87.73 | 0 | +0.44(+0.50%) |
Jan 29, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.00(+0.00%) |
Jan 28, 2022 | 87.50 | 88.84 | 86.44 | 87.29 | 0 | +0.47(+0.54%) |
Jan 27, 2022 | 86.82 | 0 | -0.56(-0.64%) | |||
Jan 26, 2022 | 87.15 | 87.40 | 87.08 | 87.38 | 0 | +2.11(+2.47%) |
Jan 25, 2022 | 85.26 | 85.34 | 85.11 | 85.27 | 0 | +1.23(+1.46%) |
Jan 24, 2022 | 84.15 | 84.20 | 84.01 | 84.04 | 0 | -1.26(-1.48%) |
Jan 23, 2022 | 84.91 | 85.34 | 84.75 | 85.30 | 0 | +0.47(+0.55%) |
Jan 22, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | +0.00(+0.00%) |
Jan 21, 2022 | 84.57 | 85.56 | 82.78 | 84.83 | 0 | -0.31(-0.36%) |
Jan 20, 2022 | 85.14 | 0 | -1.12(-1.30%) | |||
Jan 19, 2022 | 86.23 | 86.27 | 86.23 | 86.26 | 0 | -0.58(-0.67%) |
Jan 18, 2022 | 86.61 | 86.97 | 86.49 | 86.84 | 0 | +2.61(+3.10%) |
Jan 17, 2022 | 84.32 | 84.78 | 83.50 | 84.23 | 0 | -0.25(-0.30%) |
Jan 16, 2022 | 84.32 | 84.78 | 84.31 | 84.48 | 0 | +0.21(+0.25%) |
Jan 15, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.00(+0.00%) |
Jan 14, 2022 | 81.73 | 84.45 | 81.58 | 84.27 | 0 | +0.45(+0.54%) |
Jan 13, 2022 | 83.82 | 0 | +1.02(+1.23%) | |||
Jan 12, 2022 | 82.82 | 82.90 | 82.78 | 82.80 | 0 | +1.50(+1.85%) |
Jan 11, 2022 | 81.38 | 81.41 | 81.21 | 81.30 | 0 | +2.79(+3.55%) |
Jan 10, 2022 | 78.42 | 78.52 | 78.40 | 78.51 | 0 | +0.01(+0.01%) |
Jan 09, 2022 | 78.88 | 79.10 | 78.44 | 78.50 | 0 | -0.44(-0.56%) |
Jan 08, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.00(+0.00%) |
Jan 07, 2022 | 79.62 | 80.47 | 78.52 | 78.94 | 0 | +0.04(+0.05%) |
Jan 06, 2022 | 78.90 | 0 | +1.75(+2.27%) | |||
Jan 05, 2022 | 77.24 | 77.24 | 77.04 | 77.15 | 0 | +0.06(+0.08%) |
Jan 04, 2022 | 77.18 | 77.21 | 77.08 | 77.09 | 0 | +1.15(+1.51%) |
Jan 03, 2022 | 76.02 | 76.04 | 75.88 | 75.94 | 0 | +0.12(+0.16%) |
Jan 02, 2022 | 75.69 | 75.93 | 75.58 | 75.82 | 0 | +0.37(+0.49%) |