Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2023 | 84.97 | 86.63 | 83.80 | 86.24 | 1,943,023 | +1.90(+2.25%) |
Mar 30, 2023 | 85.23 | 85.94 | 84.07 | 84.34 | 1,179,641 | +0.15(+0.18%) |
Mar 29, 2023 | 83.30 | 84.85 | 82.85 | 84.19 | 1,430,454 | +2.03(+2.47%) |
Mar 28, 2023 | 83.32 | 83.68 | 81.97 | 82.16 | 1,249,922 | -1.17(-1.40%) |
Mar 27, 2023 | 82.30 | 83.74 | 81.79 | 83.33 | 1,790,666 | +1.08(+1.31%) |
Mar 24, 2023 | 83.78 | 83.93 | 82.06 | 82.25 | 1,234,998 | -2.01(-2.39%) |
Mar 23, 2023 | 83.22 | 85.23 | 82.96 | 84.26 | 1,577,986 | +1.97(+2.39%) |
Mar 22, 2023 | 84.11 | 85.06 | 82.17 | 82.29 | 1,960,360 | -2.19(-2.59%) |
Mar 21, 2023 | 84.88 | 86.05 | 83.43 | 84.48 | 2,318,098 | +0.24(+0.28%) |
Mar 20, 2023 | 83.28 | 84.48 | 82.31 | 84.24 | 1,791,762 | +0.41(+0.49%) |
Mar 17, 2023 | 85.12 | 85.43 | 82.98 | 83.83 | 3,018,648 | -0.53(-0.63%) |
Mar 16, 2023 | 83.24 | 84.95 | 81.11 | 84.36 | 2,474,362 | +1.15(+1.38%) |
Mar 15, 2023 | 80.99 | 83.45 | 80.45 | 83.21 | 2,040,210 | +1.40(+1.71%) |
Mar 14, 2023 | 81.74 | 82.61 | 80.66 | 81.81 | 1,540,808 | +1.82(+2.28%) |
Mar 13, 2023 | 78.99 | 82.71 | 77.51 | 79.99 | 2,605,170 | -1.04(-1.28%) |
Mar 10, 2023 | 83.40 | 83.41 | 79.41 | 81.03 | 2,987,772 | -2.62(-3.13%) |
Mar 09, 2023 | 85.55 | 87.27 | 83.42 | 83.65 | 2,601,365 | -2.31(-2.69%) |
Mar 08, 2023 | 85.25 | 86.54 | 83.88 | 85.96 | 2,703,542 | +0.54(+0.63%) |
Mar 07, 2023 | 84.65 | 87.88 | 84.10 | 85.42 | 2,688,336 | +1.27(+1.51%) |
Mar 06, 2023 | 85.13 | 86.24 | 82.87 | 84.15 | 3,256,940 | -1.40(-1.64%) |
Mar 03, 2023 | 81.36 | 87.45 | 81.09 | 85.55 | 6,937,706 | +4.64(+5.73%) |
Mar 02, 2023 | 81.00 | 81.55 | 76.30 | 80.91 | 13,224,126 | +9.47(+13.26%) |
Mar 01, 2023 | 71.54 | 72.64 | 70.60 | 71.44 | 3,541,353 | +0.15(+0.21%) |
Feb 28, 2023 | 72.21 | 72.56 | 70.31 | 71.29 | 2,637,485 | -0.35(-0.49%) |
Feb 27, 2023 | 72.84 | 73.60 | 71.48 | 71.64 | 1,619,708 | -0.63(-0.87%) |
Feb 24, 2023 | 71.04 | 72.29 | 70.12 | 72.27 | 1,646,722 | -1.15(-1.57%) |
Feb 23, 2023 | 73.30 | 73.71 | 70.65 | 73.42 | 2,017,386 | +0.86(+1.19%) |
Feb 22, 2023 | 72.87 | 73.95 | 72.43 | 72.56 | 1,494,791 | +0.39(+0.54%) |
Feb 21, 2023 | 72.01 | 73.18 | 71.21 | 72.17 | 2,062,408 | -1.84(-2.49%) |
Feb 17, 2023 | 74.15 | 74.79 | 71.91 | 74.01 | 1,905,587 | -1.26(-1.67%) |
Feb 16, 2023 | 76.33 | 77.96 | 75.24 | 75.27 | 1,750,898 | -3.19(-4.07%) |
Feb 15, 2023 | 77.43 | 78.75 | 76.03 | 78.46 | 1,913,819 | +1.18(+1.53%) |
Feb 14, 2023 | 73.43 | 77.45 | 73.03 | 77.28 | 2,499,072 | +1.72(+2.28%) |
Feb 13, 2023 | 74.56 | 76.37 | 73.59 | 75.56 | 2,945,421 | -0.83(-1.09%) |
Feb 10, 2023 | 75.99 | 76.53 | 73.15 | 76.39 | 2,731,239 | -0.77(-1.00%) |
Feb 09, 2023 | 77.00 | 78.83 | 76.53 | 77.16 | 2,039,718 | +1.25(+1.65%) |
Feb 08, 2023 | 77.51 | 78.19 | 75.75 | 75.91 | 1,669,048 | -1.31(-1.70%) |
Feb 07, 2023 | 76.04 | 77.64 | 74.12 | 77.22 | 1,475,669 | +0.88(+1.15%) |
Feb 06, 2023 | 76.40 | 79.00 | 75.71 | 76.34 | 1,618,250 | -1.13(-1.46%) |
Feb 03, 2023 | 78.48 | 81.14 | 76.57 | 77.47 | 2,781,684 | -3.80(-4.68%) |
Feb 02, 2023 | 80.71 | 82.10 | 78.37 | 81.27 | 5,652,693 | +5.12(+6.72%) |
Feb 01, 2023 | 73.50 | 76.77 | 71.04 | 76.15 | 3,533,466 | +2.54(+3.45%) |
Jan 31, 2023 | 69.21 | 74.40 | 68.92 | 73.61 | 3,275,111 | +4.40(+6.36%) |
Jan 30, 2023 | 74.00 | 74.00 | 69.16 | 69.21 | 2,321,234 | -2.17(-3.04%) |
Jan 27, 2023 | 69.29 | 72.36 | 69.00 | 71.38 | 1,728,804 | +1.39(+1.99%) |
Jan 26, 2023 | 69.14 | 70.08 | 67.46 | 69.99 | 1,993,122 | +2.03(+2.99%) |
Jan 25, 2023 | 66.70 | 68.44 | 64.67 | 67.96 | 2,440,918 | -0.74(-1.08%) |
Jan 24, 2023 | 70.22 | 72.04 | 68.52 | 68.70 | 2,353,803 | -1.13(-1.62%) |
Jan 23, 2023 | 69.38 | 70.31 | 67.89 | 69.83 | 2,689,717 | +1.13(+1.64%) |
Jan 20, 2023 | 68.50 | 69.02 | 66.92 | 68.70 | 2,166,618 | +1.03(+1.52%) |
Jan 19, 2023 | 67.28 | 68.18 | 65.66 | 67.67 | 2,171,146 | -0.92(-1.34%) |
Jan 18, 2023 | 72.00 | 72.59 | 68.49 | 68.59 | 2,479,101 | -2.53(-3.56%) |
Jan 17, 2023 | 69.77 | 71.20 | 67.33 | 71.12 | 2,695,000 | +1.36(+1.95%) |
Jan 13, 2023 | 64.84 | 70.13 | 64.63 | 69.76 | 3,635,863 | +3.91(+5.94%) |
Jan 12, 2023 | 63.04 | 65.90 | 62.40 | 65.85 | 3,900,115 | +0.95(+1.46%) |
Jan 11, 2023 | 67.41 | 67.79 | 64.61 | 64.90 | 4,233,075 | -3.09(-4.54%) |
Jan 10, 2023 | 68.38 | 69.63 | 67.12 | 67.99 | 2,729,526 | -1.03(-1.49%) |
Jan 09, 2023 | 69.88 | 70.95 | 67.92 | 69.02 | 2,362,860 | +0.99(+1.46%) |
Jan 06, 2023 | 65.77 | 68.38 | 64.66 | 68.03 | 2,684,094 | +1.27(+1.90%) |
Jan 05, 2023 | 69.05 | 69.10 | 66.11 | 66.76 | 2,580,554 | -3.42(-4.87%) |
Jan 04, 2023 | 71.04 | 71.70 | 69.25 | 70.18 | 2,240,620 | +0.63(+0.91%) |
Jan 03, 2023 | 69.86 | 70.67 | 66.96 | 69.55 | 2,074,580 | +1.22(+1.79%) |
Dec 30, 2022 | 66.61 | 68.49 | 66.28 | 68.33 | 1,417,888 | -0.04(-0.06%) |
Dec 29, 2022 | 66.29 | 68.90 | 65.38 | 68.37 | 1,838,462 | +2.99(+4.57%) |
Dec 28, 2022 | 64.64 | 66.26 | 64.52 | 65.38 | 1,476,111 | +0.42(+0.65%) |
Dec 27, 2022 | 65.66 | 66.22 | 64.49 | 64.96 | 1,434,432 | -2.08(-3.10%) |
Dec 23, 2022 | 66.62 | 67.10 | 65.23 | 67.04 | 1,693,552 | -0.77(-1.14%) |
Dec 22, 2022 | 66.53 | 68.33 | 65.60 | 67.81 | 2,762,099 | -0.13(-0.19%) |
Dec 21, 2022 | 65.89 | 68.13 | 61.71 | 67.94 | 3,528,465 | +1.67(+2.52%) |
Dec 20, 2022 | 64.09 | 67.05 | 63.50 | 66.27 | 2,170,686 | +0.92(+1.41%) |
Dec 19, 2022 | 67.95 | 68.28 | 64.80 | 65.35 | 2,167,568 | -2.57(-3.78%) |
Dec 16, 2022 | 67.56 | 68.99 | 66.40 | 67.92 | 6,282,052 | -0.06(-0.09%) |
Dec 15, 2022 | 69.42 | 71.43 | 67.76 | 67.98 | 3,919,546 | -2.93(-4.13%) |
Dec 14, 2022 | 70.52 | 72.35 | 69.62 | 70.91 | 2,548,875 | +0.39(+0.55%) |
Dec 13, 2022 | 73.08 | 74.18 | 68.10 | 70.52 | 6,234,649 | +2.03(+2.96%) |
Dec 12, 2022 | 64.68 | 68.73 | 64.22 | 68.49 | 4,522,420 | +4.07(+6.32%) |
Dec 09, 2022 | 63.47 | 65.87 | 62.95 | 64.42 | 3,051,428 | +0.60(+0.94%) |
Dec 08, 2022 | 62.34 | 65.00 | 60.51 | 63.82 | 2,769,258 | +2.16(+3.50%) |
Dec 07, 2022 | 62.13 | 63.88 | 61.09 | 61.66 | 4,468,397 | -0.23(-0.37%) |
Dec 06, 2022 | 62.00 | 62.39 | 60.22 | 61.89 | 2,652,017 | -0.05(-0.08%) |
Dec 05, 2022 | 64.92 | 65.08 | 60.62 | 61.94 | 4,303,254 | -3.14(-4.82%) |
Dec 02, 2022 | 65.50 | 66.94 | 63.40 | 65.08 | 6,626,767 | -2.35(-3.49%) |
Dec 01, 2022 | 61.96 | 67.62 | 61.37 | 67.43 | 20,316,560 | +14.11(+26.46%) |
Nov 30, 2022 | 49.56 | 53.71 | 49.01 | 53.32 | 8,671,099 | +2.07(+4.04%) |
Nov 29, 2022 | 50.08 | 52.49 | 50.08 | 51.25 | 5,763,625 | +1.05(+2.09%) |
Nov 28, 2022 | 49.65 | 51.28 | 49.40 | 50.20 | 5,523,097 | +0.11(+0.22%) |
Nov 25, 2022 | 50.31 | 50.47 | 49.53 | 50.09 | 1,127,450 | -0.65(-1.28%) |
Nov 23, 2022 | 48.31 | 51.16 | 47.50 | 50.74 | 3,558,724 | +2.77(+5.77%) |
Nov 22, 2022 | 47.73 | 48.35 | 46.77 | 47.97 | 2,638,354 | -0.32(-0.66%) |
Nov 21, 2022 | 49.23 | 49.53 | 47.70 | 48.29 | 3,016,991 | -1.57(-3.15%) |
Nov 18, 2022 | 50.42 | 50.55 | 48.29 | 49.86 | 10,568,526 | +0.79(+1.61%) |
Nov 17, 2022 | 48.48 | 50.34 | 48.00 | 49.07 | 3,108,807 | -1.35(-2.68%) |
Nov 16, 2022 | 51.79 | 52.31 | 50.07 | 50.42 | 2,870,487 | -3.00(-5.62%) |
Nov 15, 2022 | 54.18 | 55.43 | 52.81 | 53.42 | 3,706,120 | +2.01(+3.91%) |
Nov 14, 2022 | 53.35 | 54.02 | 51.17 | 51.41 | 4,644,821 | -2.94(-5.41%) |
Nov 11, 2022 | 49.53 | 54.82 | 49.05 | 54.35 | 6,175,402 | +5.10(+10.36%) |
Nov 10, 2022 | 49.01 | 51.99 | 48.29 | 49.25 | 6,857,136 | +3.74(+8.22%) |
Nov 09, 2022 | 47.19 | 47.51 | 45.15 | 45.51 | 3,538,834 | -2.19(-4.59%) |
Nov 08, 2022 | 47.69 | 49.41 | 46.03 | 47.70 | 3,910,689 | +0.46(+0.97%) |
Nov 07, 2022 | 47.78 | 47.82 | 45.21 | 47.24 | 5,518,641 | +2.22(+4.93%) |
Nov 04, 2022 | 50.00 | 50.12 | 44.12 | 45.02 | 7,527,725 | -5.13(-10.23%) |
Nov 03, 2022 | 49.97 | 51.05 | 48.46 | 50.15 | 4,062,895 | -0.78(-1.53%) |
Nov 02, 2022 | 54.73 | 54.86 | 50.85 | 50.93 | 3,297,994 | -4.07(-7.40%) |
Nov 01, 2022 | 58.12 | 59.13 | 54.94 | 55.00 | 2,291,554 | -1.12(-2.00%) |
Oct 31, 2022 | 57.68 | 57.82 | 55.57 | 56.12 | 3,483,877 | -1.17(-2.04%) |
Oct 28, 2022 | 56.03 | 57.39 | 55.16 | 57.29 | 2,320,999 | +0.76(+1.34%) |
Oct 27, 2022 | 57.52 | 58.46 | 56.30 | 56.53 | 2,775,568 | -0.45(-0.79%) |
Oct 26, 2022 | 56.31 | 59.74 | 56.27 | 56.98 | 2,522,104 | -1.33(-2.28%) |
Oct 25, 2022 | 55.64 | 58.35 | 55.49 | 58.31 | 3,389,857 | +3.60(+6.58%) |
Oct 24, 2022 | 54.41 | 55.04 | 52.37 | 54.71 | 2,321,408 | -0.30(-0.55%) |
Oct 21, 2022 | 53.66 | 55.08 | 51.78 | 55.01 | 3,396,153 | +0.61(+1.12%) |
Oct 20, 2022 | 54.00 | 56.37 | 53.63 | 54.40 | 2,739,929 | +0.57(+1.06%) |
Oct 19, 2022 | 53.70 | 55.49 | 53.04 | 53.83 | 2,925,022 | -0.58(-1.07%) |
Oct 18, 2022 | 54.35 | 56.27 | 53.40 | 54.41 | 4,391,169 | +2.38(+4.57%) |
Oct 17, 2022 | 51.05 | 53.36 | 50.26 | 52.03 | 3,543,798 | +2.91(+5.92%) |
Oct 14, 2022 | 52.35 | 52.89 | 49.05 | 49.12 | 2,598,287 | -2.29(-4.45%) |
Oct 13, 2022 | 48.45 | 52.08 | 47.54 | 51.41 | 4,364,477 | +0.64(+1.26%) |
Oct 12, 2022 | 50.81 | 51.40 | 48.85 | 50.77 | 4,053,490 | +0.01(+0.02%) |
Oct 11, 2022 | 52.30 | 52.49 | 49.90 | 50.76 | 4,752,335 | -1.26(-2.42%) |
Oct 10, 2022 | 53.74 | 53.96 | 51.28 | 52.02 | 3,029,292 | -1.70(-3.16%) |
Oct 07, 2022 | 56.59 | 56.76 | 53.55 | 53.72 | 3,034,619 | -4.29(-7.40%) |
Oct 06, 2022 | 57.83 | 59.47 | 57.05 | 58.01 | 3,813,881 | -1.48(-2.49%) |
Oct 05, 2022 | 58.26 | 59.99 | 57.12 | 59.49 | 2,034,580 | -0.28(-0.47%) |
Oct 04, 2022 | 59.82 | 60.72 | 59.12 | 59.77 | 3,439,610 | +1.95(+3.37%) |
Oct 03, 2022 | 57.50 | 58.44 | 55.37 | 57.82 | 3,959,673 | +0.95(+1.67%) |
Sep 30, 2022 | 56.50 | 59.89 | 55.85 | 56.87 | 4,094,039 | +0.07(+0.12%) |
Sep 29, 2022 | 55.21 | 57.10 | 54.50 | 56.80 | 4,715,248 | +1.15(+2.07%) |
Sep 28, 2022 | 54.54 | 56.24 | 54.13 | 55.65 | 3,555,219 | +1.58(+2.92%) |
Sep 27, 2022 | 54.32 | 55.00 | 52.93 | 54.07 | 2,915,921 | +1.23(+2.33%) |
Sep 26, 2022 | 54.40 | 55.66 | 52.75 | 52.84 | 3,753,960 | -1.34(-2.47%) |
Sep 23, 2022 | 53.91 | 55.16 | 53.15 | 54.18 | 3,916,484 | -1.08(-1.95%) |
Sep 22, 2022 | 56.13 | 57.16 | 55.22 | 55.26 | 3,563,248 | -1.71(-3.00%) |
Sep 21, 2022 | 59.00 | 59.50 | 56.85 | 56.97 | 3,326,716 | -1.53(-2.62%) |
Sep 20, 2022 | 58.57 | 59.87 | 57.85 | 58.50 | 5,722,414 | -0.41(-0.70%) |
Sep 19, 2022 | 58.81 | 59.37 | 57.71 | 58.91 | 4,651,606 | -0.10(-0.17%) |
Sep 16, 2022 | 60.27 | 60.76 | 58.51 | 59.01 | 9,966,255 | -3.53(-5.64%) |
Sep 15, 2022 | 60.86 | 63.32 | 60.11 | 62.54 | 5,461,058 | +1.74(+2.86%) |
Sep 14, 2022 | 61.20 | 61.85 | 60.01 | 60.80 | 5,368,208 | -0.68(-1.11%) |
Sep 13, 2022 | 61.54 | 63.01 | 60.77 | 61.48 | 5,547,871 | -3.32(-5.12%) |
Sep 12, 2022 | 65.04 | 65.80 | 63.73 | 64.80 | 7,236,055 | +0.10(+0.15%) |
Sep 09, 2022 | 63.80 | 65.23 | 62.88 | 64.70 | 6,927,033 | +2.03(+3.24%) |
Sep 08, 2022 | 59.96 | 64.18 | 59.75 | 62.67 | 4,946,246 | +1.48(+2.42%) |
Sep 07, 2022 | 60.82 | 61.97 | 59.35 | 61.19 | 7,385,941 | +0.53(+0.87%) |
Sep 06, 2022 | 64.34 | 64.78 | 60.52 | 60.66 | 8,493,172 | -3.97(-6.14%) |
Sep 02, 2022 | 61.86 | 66.50 | 61.43 | 64.63 | 21,050,232 | +4.03(+6.65%) |
Sep 01, 2022 | 69.15 | 69.34 | 58.12 | 60.60 | 45,866,176 | -30.80(-33.70%) |
Aug 31, 2022 | 93.74 | 94.78 | 89.76 | 91.40 | 4,873,808 | +0.24(+0.26%) |
Aug 30, 2022 | 91.35 | 93.78 | 88.22 | 91.16 | 1,908,611 | +1.36(+1.51%) |
Aug 29, 2022 | 91.50 | 93.58 | 89.33 | 89.80 | 2,664,236 | -3.68(-3.94%) |
Aug 26, 2022 | 99.68 | 99.68 | 92.14 | 93.48 | 1,870,945 | -5.09(-5.16%) |
Aug 25, 2022 | 96.65 | 98.68 | 95.37 | 98.57 | 1,865,134 | +1.94(+2.01%) |
Aug 24, 2022 | 94.16 | 97.89 | 93.77 | 96.63 | 1,588,684 | +3.12(+3.34%) |
Aug 23, 2022 | 94.83 | 97.52 | 93.44 | 93.51 | 1,385,712 | +0.01(+0.01%) |
Aug 22, 2022 | 94.17 | 95.96 | 92.41 | 93.50 | 1,640,913 | -2.71(-2.82%) |
Aug 19, 2022 | 99.12 | 100.14 | 92.90 | 96.21 | 2,984,590 | -5.56(-5.46%) |
Aug 18, 2022 | 101.07 | 102.57 | 99.35 | 101.77 | 1,032,863 | +0.05(+0.05%) |
Aug 17, 2022 | 103.70 | 104.63 | 100.25 | 101.72 | 1,337,834 | -4.30(-4.06%) |
Aug 16, 2022 | 106.00 | 107.10 | 101.71 | 106.02 | 1,451,303 | -1.09(-1.02%) |
Aug 15, 2022 | 102.70 | 107.86 | 102.35 | 107.11 | 1,230,081 | +2.96(+2.84%) |
Aug 12, 2022 | 104.50 | 104.50 | 101.40 | 104.15 | 1,090,692 | +1.66(+1.62%) |
Aug 11, 2022 | 107.13 | 109.34 | 101.89 | 102.49 | 1,688,331 | -3.20(-3.03%) |
Aug 10, 2022 | 104.06 | 108.13 | 104.02 | 105.69 | 2,562,549 | +4.26(+4.20%) |
Aug 09, 2022 | 105.87 | 106.06 | 99.81 | 101.43 | 2,092,066 | -5.79(-5.40%) |
Aug 08, 2022 | 105.67 | 110.94 | 105.03 | 107.22 | 1,680,772 | +2.75(+2.63%) |
Aug 05, 2022 | 101.00 | 105.99 | 100.27 | 104.47 | 1,234,001 | +0.40(+0.38%) |
Aug 04, 2022 | 103.61 | 105.42 | 100.54 | 104.07 | 1,199,191 | -0.42(-0.40%) |
Aug 03, 2022 | 100.96 | 106.61 | 100.80 | 104.49 | 3,148,010 | +6.61(+6.75%) |
Aug 02, 2022 | 96.34 | 100.23 | 96.33 | 97.88 | 1,338,605 | -0.65(-0.66%) |
Aug 01, 2022 | 96.91 | 102.44 | 95.25 | 98.53 | 1,380,766 | +0.08(+0.08%) |
Jul 29, 2022 | 98.34 | 98.64 | 95.18 | 98.45 | 1,743,266 | +0.05(+0.05%) |
Jul 28, 2022 | 96.44 | 98.92 | 93.45 | 98.40 | 1,640,524 | +1.98(+2.05%) |
Jul 27, 2022 | 93.87 | 96.52 | 92.47 | 96.42 | 2,001,304 | +5.25(+5.76%) |
Jul 26, 2022 | 98.94 | 98.94 | 91.03 | 91.17 | 1,876,669 | -7.97(-8.04%) |
Jul 25, 2022 | 101.68 | 101.68 | 98.27 | 99.14 | 1,796,809 | -2.81(-2.76%) |
Jul 22, 2022 | 104.40 | 107.86 | 99.91 | 101.95 | 1,611,216 | -2.45(-2.35%) |
Jul 21, 2022 | 102.53 | 104.98 | 101.37 | 104.40 | 1,516,629 | +1.37(+1.33%) |
Jul 20, 2022 | 96.26 | 104.60 | 96.26 | 103.03 | 2,415,036 | +7.34(+7.67%) |
Jul 19, 2022 | 97.27 | 97.63 | 92.20 | 95.69 | 1,728,020 | +0.23(+0.24%) |
Jul 18, 2022 | 96.24 | 99.20 | 95.13 | 95.46 | 2,274,198 | +1.44(+1.53%) |
Jul 15, 2022 | 93.54 | 95.82 | 91.50 | 94.02 | 1,778,444 | +1.18(+1.27%) |
Jul 14, 2022 | 96.07 | 96.65 | 92.31 | 92.84 | 2,374,607 | -4.26(-4.39%) |
Jul 13, 2022 | 93.78 | 98.69 | 91.29 | 97.10 | 2,018,097 | +1.34(+1.40%) |
Jul 12, 2022 | 100.57 | 104.53 | 94.94 | 95.76 | 2,731,391 | -4.62(-4.60%) |
Jul 11, 2022 | 102.59 | 104.72 | 98.77 | 100.38 | 2,217,349 | -3.52(-3.39%) |
Jul 08, 2022 | 100.84 | 105.88 | 99.81 | 103.90 | 2,313,301 | +0.24(+0.23%) |
Jul 07, 2022 | 100.51 | 104.29 | 100.17 | 103.66 | 1,490,100 | +2.33(+2.30%) |
Jul 06, 2022 | 103.03 | 106.05 | 99.99 | 101.33 | 2,411,485 | -1.23(-1.20%) |
Jul 05, 2022 | 95.64 | 102.84 | 93.80 | 102.56 | 2,753,921 | +6.58(+6.86%) |
Jul 01, 2022 | 90.32 | 96.27 | 88.54 | 95.98 | 2,424,651 | +5.58(+6.17%) |
Jun 30, 2022 | 92.32 | 92.89 | 87.30 | 90.40 | 2,301,307 | -2.96(-3.17%) |
Jun 29, 2022 | 92.20 | 93.66 | 90.10 | 93.36 | 1,902,119 | +0.76(+0.82%) |
Jun 28, 2022 | 97.43 | 99.61 | 91.83 | 92.60 | 1,824,595 | -4.66(-4.79%) |
Jun 27, 2022 | 100.89 | 101.81 | 96.72 | 97.26 | 2,421,242 | -4.00(-3.95%) |
Jun 24, 2022 | 94.80 | 101.35 | 94.35 | 101.26 | 5,863,096 | +7.86(+8.42%) |
Jun 23, 2022 | 86.92 | 93.99 | 86.14 | 93.40 | 2,721,977 | +7.38(+8.58%) |
Jun 22, 2022 | 82.49 | 87.74 | 82.30 | 86.02 | 2,086,246 | +1.90(+2.26%) |
Jun 21, 2022 | 83.75 | 86.82 | 83.58 | 84.12 | 2,633,046 | +1.45(+1.75%) |
Jun 17, 2022 | 80.06 | 83.29 | 79.40 | 82.67 | 5,350,075 | +3.63(+4.59%) |
Jun 16, 2022 | 82.00 | 83.68 | 77.96 | 79.04 | 3,442,308 | -6.87(-8.00%) |
Jun 15, 2022 | 83.59 | 87.61 | 82.83 | 85.91 | 2,745,534 | +4.44(+5.45%) |
Jun 14, 2022 | 82.37 | 84.66 | 80.10 | 81.47 | 2,708,277 | -0.19(-0.23%) |
Jun 13, 2022 | 85.81 | 87.11 | 80.83 | 81.66 | 3,576,231 | -8.46(-9.39%) |
Jun 10, 2022 | 92.75 | 93.68 | 88.69 | 90.12 | 4,309,913 | -4.80(-5.06%) |
Jun 09, 2022 | 100.80 | 101.14 | 94.56 | 94.92 | 4,561,961 | -7.27(-7.11%) |
Jun 08, 2022 | 98.93 | 105.16 | 98.73 | 102.19 | 3,986,556 | +2.45(+2.46%) |
Jun 07, 2022 | 93.11 | 99.75 | 92.09 | 99.74 | 3,971,943 | +4.74(+4.99%) |
Jun 06, 2022 | 101.55 | 101.66 | 94.17 | 95.00 | 5,700,690 | -3.38(-3.44%) |
Jun 03, 2022 | 107.02 | 111.35 | 98.12 | 98.38 | 14,347,036 | +4.70(+5.02%) |
Jun 02, 2022 | 84.13 | 94.22 | 83.64 | 93.68 | 6,059,494 | +9.25(+10.96%) |
Jun 01, 2022 | 84.43 | 87.57 | 82.32 | 84.43 | 2,773,909 | +1.38(+1.66%) |
May 31, 2022 | 85.29 | 86.92 | 82.56 | 83.05 | 4,354,233 | -3.01(-3.50%) |
May 27, 2022 | 82.88 | 86.25 | 82.38 | 86.06 | 2,466,380 | +4.85(+5.97%) |
May 26, 2022 | 79.79 | 83.38 | 79.26 | 81.21 | 3,314,752 | -1.36(-1.65%) |
May 25, 2022 | 78.43 | 83.78 | 78.00 | 82.57 | 2,195,107 | +3.71(+4.70%) |
May 24, 2022 | 81.67 | 81.67 | 77.01 | 78.86 | 2,119,718 | -4.65(-5.57%) |
May 23, 2022 | 84.03 | 84.60 | 80.04 | 83.51 | 2,152,077 | -0.71(-0.84%) |
May 20, 2022 | 86.47 | 87.31 | 80.31 | 84.22 | 2,777,689 | +1.19(+1.43%) |
May 19, 2022 | 78.90 | 86.34 | 77.30 | 83.03 | 4,245,195 | +4.26(+5.41%) |
May 18, 2022 | 84.43 | 86.43 | 77.16 | 78.77 | 6,113,319 | -8.71(-9.96%) |
May 17, 2022 | 92.22 | 94.13 | 84.47 | 87.48 | 3,367,323 | -1.89(-2.11%) |
May 16, 2022 | 95.50 | 97.52 | 89.10 | 89.37 | 2,162,999 | -8.33(-8.53%) |
May 13, 2022 | 90.99 | 98.29 | 90.40 | 97.70 | 3,385,849 | +10.01(+11.42%) |
May 12, 2022 | 82.08 | 89.97 | 80.31 | 87.69 | 3,095,670 | +3.23(+3.82%) |
May 11, 2022 | 89.01 | 93.72 | 83.26 | 84.46 | 4,017,447 | -7.11(-7.76%) |
May 10, 2022 | 92.20 | 94.60 | 84.58 | 91.57 | 4,877,856 | +2.74(+3.08%) |
May 09, 2022 | 98.24 | 100.49 | 87.64 | 88.83 | 5,680,102 | -13.62(-13.29%) |
May 06, 2022 | 109.12 | 109.95 | 100.05 | 102.45 | 3,986,616 | -8.72(-7.84%) |
May 05, 2022 | 119.17 | 119.17 | 109.90 | 111.17 | 2,280,000 | -9.34(-7.75%) |
May 04, 2022 | 117.75 | 120.56 | 110.04 | 120.51 | 3,110,643 | +2.79(+2.37%) |
May 03, 2022 | 122.85 | 125.30 | 117.18 | 117.72 | 2,424,019 | -6.25(-5.04%) |
May 02, 2022 | 118.41 | 124.00 | 117.05 | 123.97 | 1,666,815 | +4.66(+3.91%) |
Apr 29, 2022 | 129.29 | 131.06 | 118.88 | 119.31 | 2,573,416 | -12.39(-9.41%) |
Apr 28, 2022 | 129.98 | 132.96 | 124.25 | 131.70 | 1,666,923 | +4.64(+3.65%) |
Apr 27, 2022 | 128.36 | 132.90 | 126.69 | 127.06 | 1,448,189 | -2.63(-2.03%) |
Apr 26, 2022 | 136.74 | 137.98 | 129.61 | 129.69 | 1,643,363 | -8.71(-6.29%) |
Apr 25, 2022 | 134.78 | 140.23 | 134.41 | 138.40 | 1,586,341 | +2.07(+1.52%) |
Apr 22, 2022 | 137.27 | 141.63 | 134.18 | 136.33 | 1,862,093 | -2.44(-1.76%) |
Apr 21, 2022 | 147.49 | 149.66 | 137.57 | 138.77 | 2,081,438 | -5.99(-4.14%) |
Apr 20, 2022 | 149.57 | 149.57 | 143.62 | 144.76 | 1,361,416 | -4.29(-2.88%) |
Apr 19, 2022 | 140.00 | 150.81 | 139.57 | 149.05 | 1,941,672 | +9.34(+6.69%) |
Apr 18, 2022 | 142.84 | 143.57 | 136.85 | 139.71 | 1,607,157 | -3.86(-2.69%) |
Apr 14, 2022 | 150.14 | 150.78 | 143.22 | 143.57 | 2,038,967 | -6.68(-4.45%) |
Apr 13, 2022 | 142.68 | 151.63 | 140.87 | 150.25 | 2,219,081 | +6.89(+4.81%) |
Apr 12, 2022 | 148.00 | 151.76 | 143.22 | 143.36 | 1,442,184 | -1.57(-1.08%) |
Apr 11, 2022 | 141.43 | 147.77 | 138.76 | 144.93 | 2,205,982 | +2.07(+1.45%) |
Apr 08, 2022 | 146.30 | 147.50 | 142.40 | 142.86 | 1,241,425 | -4.71(-3.19%) |
Apr 07, 2022 | 148.19 | 151.42 | 144.62 | 147.57 | 1,305,618 | -2.53(-1.69%) |
Apr 06, 2022 | 152.74 | 153.08 | 148.17 | 150.10 | 1,505,528 | -6.69(-4.27%) |
Apr 05, 2022 | 161.06 | 161.61 | 155.28 | 156.79 | 1,827,305 | -3.63(-2.26%) |
Apr 04, 2022 | 149.75 | 161.59 | 149.40 | 160.42 | 2,665,021 | +11.63(+7.82%) |