Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 37.40 | 39.12 | 37.20 | 37.42 | 23,851,182 | -0.07(-0.19%) |
Sep 29, 2022 | 38.78 | 38.97 | 37.05 | 37.49 | 21,652,600 | -2.17(-5.48%) |
Sep 28, 2022 | 38.12 | 39.93 | 37.89 | 39.66 | 27,110,474 | +1.77(+4.66%) |
Sep 27, 2022 | 38.30 | 38.93 | 37.17 | 37.89 | 25,003,532 | +0.77(+2.08%) |
Sep 26, 2022 | 37.47 | 38.83 | 37.02 | 37.12 | 23,575,642 | -0.40(-1.06%) |
Sep 23, 2022 | 37.66 | 38.34 | 36.78 | 37.52 | 29,408,816 | -0.77(-2.02%) |
Sep 22, 2022 | 39.73 | 39.96 | 38.13 | 38.29 | 25,860,200 | -1.72(-4.29%) |
Sep 21, 2022 | 41.28 | 42.43 | 40.01 | 40.01 | 26,901,832 | -1.09(-2.65%) |
Sep 20, 2022 | 41.55 | 42.22 | 41.00 | 41.10 | 16,218,732 | -1.04(-2.47%) |
Sep 19, 2022 | 41.66 | 42.19 | 40.85 | 42.14 | 18,959,592 | -0.09(-0.21%) |
Sep 16, 2022 | 43.17 | 43.20 | 41.75 | 42.23 | 29,976,934 | -2.11(-4.76%) |
Sep 15, 2022 | 42.86 | 45.14 | 42.77 | 44.34 | 23,277,766 | +0.95(+2.19%) |
Sep 14, 2022 | 42.36 | 43.43 | 41.51 | 43.39 | 25,119,886 | +1.16(+2.75%) |
Sep 13, 2022 | 42.67 | 43.22 | 42.06 | 42.23 | 30,694,382 | -3.07(-6.79%) |
Sep 12, 2022 | 44.55 | 45.30 | 44.04 | 45.30 | 17,965,564 | +1.07(+2.42%) |
Sep 09, 2022 | 43.07 | 44.44 | 43.05 | 44.23 | 18,842,844 | +1.88(+4.45%) |
Sep 08, 2022 | 40.41 | 42.38 | 40.18 | 42.35 | 22,410,528 | +1.22(+2.97%) |
Sep 07, 2022 | 39.43 | 41.21 | 39.38 | 41.13 | 19,862,442 | +1.37(+3.44%) |
Sep 06, 2022 | 40.40 | 40.51 | 39.16 | 39.76 | 18,499,822 | -0.50(-1.23%) |
Sep 02, 2022 | 42.10 | 42.24 | 40.05 | 40.25 | 25,626,448 | -1.12(-2.71%) |
Sep 01, 2022 | 40.82 | 41.42 | 39.46 | 41.38 | 31,534,844 | -0.16(-0.38%) |
Aug 31, 2022 | 42.44 | 42.91 | 41.15 | 41.53 | 21,275,966 | -0.03(-0.07%) |
Aug 30, 2022 | 42.45 | 42.89 | 40.84 | 41.56 | 20,694,942 | -0.22(-0.52%) |
Aug 29, 2022 | 41.55 | 43.04 | 41.51 | 41.78 | 21,338,864 | -0.70(-1.66%) |
Aug 26, 2022 | 45.27 | 45.35 | 42.44 | 42.49 | 30,300,236 | -2.92(-6.42%) |
Aug 25, 2022 | 44.67 | 45.40 | 44.01 | 45.40 | 14,790,139 | +1.27(+2.88%) |
Aug 24, 2022 | 43.22 | 44.78 | 42.78 | 44.13 | 17,456,948 | +1.12(+2.61%) |
Aug 23, 2022 | 43.14 | 44.23 | 42.38 | 43.01 | 20,875,142 | -0.24(-0.55%) |
Aug 22, 2022 | 43.60 | 44.42 | 42.92 | 43.25 | 23,717,748 | -1.07(-2.42%) |
Aug 19, 2022 | 45.86 | 46.03 | 44.12 | 44.32 | 27,007,540 | -2.79(-5.92%) |
Aug 18, 2022 | 47.71 | 47.75 | 46.41 | 47.11 | 20,820,482 | -0.53(-1.10%) |
Aug 17, 2022 | 49.09 | 49.63 | 47.48 | 47.63 | 26,250,282 | -2.69(-5.34%) |
Aug 16, 2022 | 51.55 | 51.69 | 48.92 | 50.32 | 24,008,146 | -1.44(-2.78%) |
Aug 15, 2022 | 51.12 | 52.23 | 50.73 | 51.76 | 14,927,003 | +0.18(+0.35%) |
Aug 12, 2022 | 50.31 | 51.64 | 49.50 | 51.58 | 21,033,528 | +2.07(+4.19%) |
Aug 11, 2022 | 51.81 | 53.42 | 49.28 | 49.51 | 35,415,052 | -1.64(-3.20%) |
Aug 10, 2022 | 49.93 | 51.22 | 48.64 | 51.14 | 29,235,210 | +3.51(+7.37%) |
Aug 09, 2022 | 49.45 | 49.60 | 46.99 | 47.63 | 23,412,276 | -2.75(-5.45%) |
Aug 08, 2022 | 50.05 | 51.99 | 49.85 | 50.38 | 23,236,142 | +0.72(+1.46%) |
Aug 05, 2022 | 48.28 | 50.36 | 47.56 | 49.66 | 24,618,132 | -0.10(-0.20%) |
Aug 04, 2022 | 49.66 | 50.73 | 48.60 | 49.76 | 21,357,244 | +0.41(+0.82%) |
Aug 03, 2022 | 47.58 | 49.63 | 46.93 | 49.35 | 25,744,698 | +2.83(+6.08%) |
Aug 02, 2022 | 44.63 | 47.31 | 44.51 | 46.52 | 22,979,418 | +1.21(+2.67%) |
Aug 01, 2022 | 44.12 | 46.24 | 43.65 | 45.31 | 17,418,404 | +0.56(+1.24%) |
Jul 29, 2022 | 44.44 | 44.94 | 43.66 | 44.76 | 18,787,796 | -1.04(-2.27%) |
Jul 28, 2022 | 45.56 | 46.51 | 43.77 | 45.80 | 23,637,856 | -0.20(-0.43%) |
Jul 27, 2022 | 44.14 | 46.26 | 43.58 | 46.00 | 24,587,818 | +2.89(+6.69%) |
Jul 26, 2022 | 44.40 | 44.41 | 43.05 | 43.11 | 19,227,440 | -2.16(-4.78%) |
Jul 25, 2022 | 45.56 | 45.82 | 44.31 | 45.27 | 15,506,683 | -0.59(-1.30%) |
Jul 22, 2022 | 48.60 | 48.93 | 45.36 | 45.87 | 26,872,844 | -2.69(-5.54%) |
Jul 21, 2022 | 47.30 | 48.84 | 47.00 | 48.56 | 24,755,082 | +0.83(+1.75%) |
Jul 20, 2022 | 45.76 | 48.62 | 45.63 | 47.72 | 33,597,832 | +2.30(+5.07%) |
Jul 19, 2022 | 44.49 | 45.47 | 43.08 | 45.42 | 22,905,548 | +1.81(+4.16%) |
Jul 18, 2022 | 44.88 | 45.79 | 43.32 | 43.61 | 21,116,882 | -0.14(-0.32%) |
Jul 15, 2022 | 43.28 | 43.82 | 41.85 | 43.75 | 24,304,200 | +1.00(+2.34%) |
Jul 14, 2022 | 43.25 | 43.55 | 41.92 | 42.74 | 20,337,154 | -0.90(-2.07%) |
Jul 13, 2022 | 42.09 | 44.78 | 41.97 | 43.65 | 27,383,708 | -0.31(-0.70%) |
Jul 12, 2022 | 43.99 | 44.91 | 42.29 | 43.95 | 28,169,972 | +0.69(+1.60%) |
Jul 11, 2022 | 45.80 | 46.11 | 43.15 | 43.26 | 27,912,072 | -3.21(-6.91%) |
Jul 08, 2022 | 45.32 | 47.72 | 44.98 | 46.47 | 32,244,410 | +0.03(+0.06%) |
Jul 07, 2022 | 43.73 | 46.51 | 43.45 | 46.44 | 24,923,890 | +2.85(+6.53%) |
Jul 06, 2022 | 44.41 | 45.58 | 43.20 | 43.60 | 32,984,678 | -1.00(-2.25%) |
Jul 05, 2022 | 40.23 | 44.60 | 39.51 | 44.60 | 35,415,740 | +3.72(+9.10%) |
Jul 01, 2022 | 40.04 | 41.46 | 39.69 | 40.88 | 24,342,900 | +1.33(+3.36%) |
Jun 30, 2022 | 40.41 | 40.69 | 38.79 | 39.55 | 28,248,238 | -1.62(-3.93%) |
Jun 29, 2022 | 41.54 | 41.89 | 40.36 | 41.17 | 20,070,798 | -0.65(-1.57%) |
Jun 28, 2022 | 44.36 | 45.00 | 41.69 | 41.82 | 32,342,388 | -2.61(-5.87%) |
Jun 27, 2022 | 45.45 | 45.89 | 43.22 | 44.43 | 27,485,438 | -1.02(-2.25%) |
Jun 24, 2022 | 44.40 | 45.61 | 43.60 | 45.45 | 35,686,088 | +1.79(+4.09%) |
Jun 23, 2022 | 41.29 | 43.87 | 40.46 | 43.67 | 33,480,990 | +2.90(+7.10%) |
Jun 22, 2022 | 39.29 | 41.73 | 39.02 | 40.77 | 30,131,120 | +0.60(+1.51%) |
Jun 21, 2022 | 39.60 | 41.58 | 39.48 | 40.17 | 31,716,704 | +1.69(+4.38%) |
Jun 17, 2022 | 36.85 | 38.93 | 36.85 | 38.48 | 33,297,300 | +1.80(+4.92%) |
Jun 16, 2022 | 37.31 | 37.72 | 36.16 | 36.67 | 32,761,452 | -2.42(-6.19%) |
Jun 15, 2022 | 37.12 | 39.75 | 36.88 | 39.09 | 43,330,520 | +2.41(+6.57%) |
Jun 14, 2022 | 36.79 | 37.21 | 35.36 | 36.68 | 29,791,436 | +0.41(+1.12%) |
Jun 13, 2022 | 37.45 | 38.07 | 35.97 | 36.28 | 38,065,224 | -3.50(-8.80%) |
Jun 10, 2022 | 41.27 | 41.99 | 39.49 | 39.78 | 36,226,500 | -3.06(-7.15%) |
Jun 09, 2022 | 45.27 | 45.64 | 42.83 | 42.84 | 26,294,706 | -2.77(-6.07%) |
Jun 08, 2022 | 44.50 | 46.55 | 44.39 | 45.61 | 29,385,480 | +1.20(+2.70%) |
Jun 07, 2022 | 42.18 | 44.47 | 41.75 | 44.41 | 22,751,022 | +1.28(+2.97%) |
Jun 06, 2022 | 44.07 | 44.48 | 42.34 | 43.13 | 26,598,096 | +0.33(+0.76%) |
Jun 03, 2022 | 43.73 | 44.45 | 42.47 | 42.80 | 29,634,130 | -2.45(-5.41%) |
Jun 02, 2022 | 42.33 | 45.70 | 41.86 | 45.25 | 32,627,582 | +3.10(+7.36%) |
Jun 01, 2022 | 43.82 | 44.62 | 41.43 | 42.15 | 34,119,900 | -1.58(-3.61%) |
May 31, 2022 | 45.21 | 45.67 | 42.86 | 43.73 | 31,693,600 | -1.31(-2.91%) |
May 27, 2022 | 42.89 | 45.06 | 42.80 | 45.03 | 30,282,682 | +2.76(+6.52%) |
May 26, 2022 | 40.36 | 42.64 | 40.11 | 42.28 | 27,017,720 | +1.59(+3.90%) |
May 25, 2022 | 38.77 | 41.10 | 38.74 | 40.69 | 31,926,078 | +1.80(+4.64%) |
May 24, 2022 | 40.76 | 40.94 | 38.30 | 38.89 | 38,049,404 | -2.91(-6.95%) |
May 23, 2022 | 42.19 | 42.51 | 40.42 | 41.79 | 33,318,426 | -0.27(-0.64%) |
May 20, 2022 | 43.49 | 44.08 | 39.65 | 42.06 | 39,772,232 | -0.61(-1.44%) |
May 19, 2022 | 40.87 | 43.79 | 40.38 | 42.67 | 48,264,884 | +1.84(+4.52%) |
May 18, 2022 | 41.71 | 43.38 | 40.62 | 40.83 | 36,083,604 | -1.89(-4.43%) |
May 17, 2022 | 42.17 | 43.02 | 40.33 | 42.72 | 36,208,728 | +2.04(+5.02%) |
May 16, 2022 | 42.85 | 43.56 | 40.59 | 40.68 | 46,067,632 | -2.56(-5.92%) |
May 13, 2022 | 40.67 | 43.75 | 40.52 | 43.24 | 62,369,416 | +4.57(+11.82%) |
May 12, 2022 | 35.62 | 40.21 | 34.81 | 38.67 | 81,401,824 | +2.04(+5.58%) |
May 11, 2022 | 38.94 | 40.66 | 36.33 | 36.62 | 72,032,856 | -4.12(-10.10%) |
May 10, 2022 | 42.30 | 43.75 | 38.40 | 40.74 | 60,264,900 | -0.05(-0.12%) |
May 09, 2022 | 43.76 | 44.60 | 40.42 | 40.79 | 43,884,688 | -4.46(-9.86%) |
May 06, 2022 | 47.25 | 47.25 | 43.63 | 45.25 | 45,347,628 | -2.10(-4.44%) |
May 05, 2022 | 50.81 | 50.81 | 46.56 | 47.36 | 37,391,516 | -4.64(-8.93%) |
May 04, 2022 | 49.33 | 52.27 | 47.07 | 52.00 | 51,619,436 | +2.54(+5.13%) |
May 03, 2022 | 49.27 | 51.00 | 48.73 | 49.46 | 22,083,210 | -0.26(-0.52%) |
May 02, 2022 | 46.61 | 49.72 | 45.97 | 49.72 | 33,848,132 | +2.98(+6.37%) |
Apr 29, 2022 | 48.23 | 50.84 | 46.70 | 46.74 | 24,996,622 | -1.73(-3.56%) |
Apr 28, 2022 | 48.28 | 49.19 | 45.51 | 48.47 | 39,239,840 | -0.68(-1.39%) |
Apr 27, 2022 | 50.19 | 51.41 | 49.05 | 49.15 | 26,055,776 | -1.11(-2.21%) |
Apr 26, 2022 | 53.38 | 53.74 | 50.09 | 50.26 | 24,172,540 | -3.64(-6.75%) |
Apr 25, 2022 | 51.61 | 54.17 | 51.52 | 53.90 | 26,273,462 | +1.87(+3.60%) |
Apr 22, 2022 | 53.09 | 54.52 | 51.69 | 52.03 | 22,113,688 | -0.87(-1.65%) |
Apr 21, 2022 | 57.28 | 58.24 | 52.47 | 52.90 | 27,027,998 | -2.77(-4.97%) |
Apr 20, 2022 | 58.78 | 58.94 | 55.67 | 55.67 | 22,927,078 | -3.51(-5.93%) |
Apr 19, 2022 | 56.74 | 59.92 | 56.39 | 59.18 | 18,436,398 | +2.30(+4.05%) |
Apr 18, 2022 | 58.09 | 58.41 | 55.85 | 56.88 | 16,312,978 | -1.63(-2.78%) |
Apr 14, 2022 | 61.02 | 61.07 | 58.41 | 58.50 | 21,496,998 | -2.72(-4.44%) |
Apr 13, 2022 | 59.09 | 61.61 | 58.53 | 61.22 | 21,056,526 | +1.87(+3.16%) |
Apr 12, 2022 | 60.93 | 62.73 | 58.87 | 59.35 | 25,555,046 | +0.00(+0.00%) |
Apr 11, 2022 | 58.82 | 60.32 | 57.68 | 59.35 | 20,655,326 | -0.80(-1.34%) |
Apr 08, 2022 | 61.69 | 62.06 | 59.92 | 60.15 | 20,775,264 | -1.99(-3.21%) |
Apr 07, 2022 | 62.64 | 64.23 | 60.11 | 62.14 | 25,033,292 | -0.73(-1.17%) |
Apr 06, 2022 | 64.31 | 64.63 | 61.41 | 62.88 | 35,805,600 | -3.05(-4.63%) |
Apr 05, 2022 | 69.59 | 70.10 | 65.66 | 65.93 | 20,786,452 | -3.99(-5.70%) |
Apr 04, 2022 | 67.66 | 70.25 | 67.43 | 69.92 | 16,095,459 | +2.94(+4.38%) |
Apr 01, 2022 | 66.22 | 68.05 | 65.76 | 66.98 | 16,004,485 | +1.24(+1.89%) |
Mar 31, 2022 | 67.83 | 68.08 | 65.72 | 65.74 | 17,554,856 | -2.37(-3.48%) |
Mar 30, 2022 | 69.90 | 71.31 | 67.59 | 68.11 | 27,390,172 | -2.69(-3.80%) |
Mar 29, 2022 | 67.96 | 71.41 | 67.37 | 70.80 | 31,003,286 | +4.29(+6.46%) |
Mar 28, 2022 | 64.88 | 66.81 | 63.99 | 66.51 | 20,036,000 | +2.53(+3.95%) |
Mar 25, 2022 | 65.69 | 65.95 | 62.94 | 63.98 | 22,369,644 | -1.87(-2.85%) |
Mar 24, 2022 | 65.72 | 65.90 | 62.84 | 65.85 | 20,959,248 | +0.72(+1.11%) |
Mar 23, 2022 | 65.40 | 67.67 | 64.19 | 65.13 | 20,733,448 | -1.29(-1.94%) |
Mar 22, 2022 | 63.38 | 67.02 | 63.30 | 66.42 | 23,318,246 | +2.97(+4.67%) |
Mar 21, 2022 | 64.60 | 65.45 | 62.09 | 63.45 | 26,696,116 | -1.78(-2.72%) |
Mar 18, 2022 | 61.77 | 65.43 | 61.73 | 65.23 | 31,258,470 | +2.82(+4.51%) |
Mar 17, 2022 | 58.80 | 62.42 | 58.07 | 62.41 | 25,070,432 | +2.87(+4.81%) |
Mar 16, 2022 | 55.34 | 59.54 | 55.25 | 59.54 | 42,465,180 | +5.60(+10.39%) |
Mar 15, 2022 | 52.23 | 54.27 | 51.42 | 53.94 | 29,140,786 | +2.08(+4.02%) |
Mar 14, 2022 | 54.63 | 55.52 | 51.63 | 51.86 | 29,124,710 | -3.26(-5.92%) |
Mar 11, 2022 | 59.88 | 59.90 | 54.87 | 55.12 | 26,600,252 | -3.93(-6.65%) |
Mar 10, 2022 | 60.02 | 60.06 | 57.67 | 59.05 | 18,194,658 | -2.15(-3.52%) |
Mar 09, 2022 | 59.87 | 62.04 | 59.80 | 61.20 | 20,749,350 | +3.06(+5.27%) |
Mar 08, 2022 | 57.21 | 60.70 | 55.76 | 58.14 | 32,180,432 | +0.57(+0.98%) |
Mar 07, 2022 | 60.33 | 61.67 | 56.03 | 57.57 | 24,796,336 | -2.16(-3.62%) |
Mar 04, 2022 | 62.74 | 63.88 | 59.21 | 59.73 | 23,159,012 | -3.00(-4.79%) |
Mar 03, 2022 | 67.46 | 67.48 | 62.21 | 62.74 | 24,411,180 | -4.26(-6.36%) |
Mar 02, 2022 | 67.90 | 68.06 | 64.61 | 67.00 | 18,948,214 | -0.74(-1.10%) |
Mar 01, 2022 | 69.62 | 70.64 | 67.12 | 67.75 | 20,872,170 | -2.14(-3.07%) |
Feb 28, 2022 | 67.51 | 70.79 | 66.89 | 69.89 | 24,388,578 | +2.63(+3.91%) |
Feb 25, 2022 | 65.98 | 67.26 | 64.63 | 67.26 | 23,619,238 | +2.18(+3.35%) |
Feb 24, 2022 | 57.07 | 65.41 | 57.03 | 65.08 | 38,401,344 | +4.70(+7.79%) |
Feb 23, 2022 | 63.55 | 64.33 | 60.37 | 60.38 | 22,842,858 | -2.49(-3.96%) |
Feb 22, 2022 | 62.93 | 65.74 | 62.23 | 62.87 | 26,337,582 | -1.40(-2.18%) |
Feb 18, 2022 | 64.26 | 0 | -3.35(-4.96%) | |||
Feb 17, 2022 | 71.07 | 71.32 | 67.17 | 67.62 | 19,585,412 | -4.65(-6.44%) |
Feb 16, 2022 | 73.21 | 73.22 | 71.08 | 72.27 | 15,206,356 | -2.39(-3.20%) |
Feb 15, 2022 | 72.39 | 74.77 | 71.68 | 74.66 | 19,286,346 | +3.86(+5.45%) |
Feb 14, 2022 | 70.95 | 73.52 | 69.98 | 70.80 | 22,891,378 | -0.51(-0.71%) |
Feb 11, 2022 | 73.64 | 75.61 | 70.33 | 71.31 | 30,432,176 | -1.84(-2.52%) |
Feb 10, 2022 | 73.70 | 77.60 | 72.50 | 73.15 | 32,818,254 | -2.33(-3.09%) |
Feb 09, 2022 | 73.02 | 75.85 | 72.91 | 75.48 | 22,248,848 | +3.69(+5.14%) |
Feb 08, 2022 | 71.44 | 72.18 | 69.88 | 71.79 | 17,843,430 | -0.09(-0.12%) |
Feb 07, 2022 | 72.07 | 75.08 | 71.23 | 71.88 | 20,704,936 | -0.27(-0.37%) |
Feb 04, 2022 | 69.17 | 73.04 | 67.64 | 72.15 | 29,309,348 | +3.68(+5.37%) |
Feb 03, 2022 | 69.56 | 68.29 | 68.47 | 31,610,504 | -4.07(-5.61%) | |
Feb 02, 2022 | 76.77 | 76.92 | 71.32 | 72.54 | 31,132,172 | -3.91(-5.11%) |
Feb 01, 2022 | 76.06 | 76.74 | 72.68 | 76.44 | 23,905,330 | +1.64(+2.19%) |
Jan 31, 2022 | 69.48 | 74.82 | 74.81 | 28,819,126 | +6.47(+9.46%) | |
Jan 28, 2022 | 65.67 | 68.94 | 63.82 | 68.34 | 38,349,652 | +2.56(+3.89%) |
Jan 27, 2022 | 70.01 | 70.07 | 65.50 | 65.78 | 21,785,368 | -2.68(-3.91%) |
Jan 26, 2022 | 72.83 | 74.29 | 68.02 | 68.46 | 34,520,088 | -1.76(-2.50%) |
Jan 25, 2022 | 70.77 | 72.85 | 68.62 | 70.22 | 37,449,272 | -2.72(-3.73%) |
Jan 24, 2022 | 68.02 | 72.96 | 64.44 | 72.93 | 66,944,624 | +2.00(+2.82%) |
Jan 21, 2022 | 74.18 | 75.73 | 70.90 | 70.93 | 38,339,592 | -4.31(-5.73%) |
Jan 20, 2022 | 76.41 | 80.17 | 74.99 | 75.24 | 24,730,774 | +0.12(+0.16%) |
Jan 19, 2022 | 77.06 | 78.82 | 75.04 | 75.12 | 31,879,430 | -1.15(-1.51%) |
Jan 18, 2022 | 78.09 | 79.99 | 76.27 | 76.27 | 23,612,532 | -3.30(-4.15%) |
Jan 14, 2022 | 79.58 | 0 | +0.26(+0.33%) | |||
Jan 13, 2022 | 84.31 | 84.47 | 79.19 | 79.32 | 25,511,614 | -4.54(-5.42%) |
Jan 12, 2022 | 87.24 | 88.60 | 83.63 | 83.86 | 19,892,502 | -2.40(-2.78%) |
Jan 11, 2022 | 83.72 | 86.83 | 82.61 | 86.26 | 13,966,970 | +2.32(+2.76%) |
Jan 10, 2022 | 82.53 | 83.99 | 79.45 | 83.94 | 23,865,704 | +0.22(+0.26%) |
Jan 07, 2022 | 85.14 | 87.86 | 83.21 | 83.72 | 15,415,988 | -1.15(-1.36%) |
Jan 06, 2022 | 85.26 | 86.87 | 81.97 | 84.87 | 20,164,224 | -0.54(-0.63%) |
Jan 05, 2022 | 90.69 | 92.18 | 84.92 | 85.41 | 20,383,188 | -6.52(-7.09%) |
Jan 04, 2022 | 95.93 | 96.20 | 89.77 | 91.92 | 19,265,240 | -4.26(-4.43%) |
Jan 03, 2022 | 95.21 | 96.37 | 92.67 | 96.19 | 10,463,454 | +2.38(+2.54%) |
Dec 31, 2021 | 95.91 | 97.26 | 93.70 | 93.81 | 7,149,794 | -2.09(-2.18%) |
Dec 30, 2021 | 92.56 | 97.62 | 92.56 | 95.90 | 9,602,776 | +2.85(+3.06%) |
Dec 29, 2021 | 94.01 | 94.36 | 92.01 | 93.06 | 9,955,521 | -1.01(-1.07%) |
Dec 28, 2021 | 95.65 | 97.41 | 93.92 | 94.06 | 9,749,047 | -1.75(-1.83%) |
Dec 27, 2021 | 97.08 | 97.52 | 95.48 | 95.81 | 7,532,156 | -1.63(-1.68%) |
Dec 23, 2021 | 96.50 | 98.08 | 94.46 | 97.45 | 8,235,610 | +0.80(+0.82%) |
Dec 22, 2021 | 96.63 | 98.64 | 95.34 | 96.65 | 12,631,338 | -0.11(-0.11%) |
Dec 21, 2021 | 94.57 | 96.88 | 93.15 | 96.76 | 11,626,337 | +3.58(+3.84%) |
Dec 20, 2021 | 93.44 | 94.88 | 91.75 | 93.18 | 13,552,079 | -2.43(-2.54%) |
Dec 17, 2021 | 89.33 | 95.91 | 88.13 | 95.61 | 27,387,378 | +5.24(+5.80%) |
Dec 16, 2021 | 95.25 | 95.48 | 89.38 | 90.37 | 20,757,538 | -3.50(-3.73%) |
Dec 15, 2021 | 91.53 | 94.22 | 88.58 | 93.87 | 24,398,388 | +1.98(+2.15%) |
Dec 14, 2021 | 90.86 | 93.17 | 90.03 | 91.89 | 12,759,025 | -1.06(-1.14%) |
Dec 13, 2021 | 94.22 | 95.30 | 90.95 | 92.95 | 17,396,488 | -1.64(-1.74%) |
Dec 10, 2021 | 97.33 | 98.92 | 94.04 | 94.60 | 13,299,096 | -1.53(-1.60%) |
Dec 09, 2021 | 101.00 | 101.84 | 95.84 | 96.13 | 14,284,214 | -5.40(-5.32%) |
Dec 08, 2021 | 98.87 | 102.22 | 96.67 | 101.53 | 11,469,170 | +3.06(+3.11%) |
Dec 07, 2021 | 96.28 | 99.67 | 96.25 | 98.47 | 13,723,996 | +5.08(+5.43%) |
Dec 06, 2021 | 90.52 | 93.52 | 87.57 | 93.40 | 19,696,460 | +1.40(+1.52%) |
Dec 03, 2021 | 97.04 | 97.38 | 90.16 | 92.00 | 20,336,984 | -5.40(-5.54%) |
Dec 02, 2021 | 97.02 | 99.46 | 94.89 | 97.40 | 14,620,994 | +0.41(+0.43%) |
Dec 01, 2021 | 105.00 | 105.23 | 96.92 | 96.99 | 11,520,131 | -6.97(-6.71%) |
Nov 30, 2021 | 105.25 | 107.10 | 102.03 | 103.96 | 9,776,798 | -1.21(-1.15%) |
Nov 29, 2021 | 106.77 | 106.99 | 103.19 | 105.17 | 5,776,060 | -0.20(-0.19%) |
Nov 26, 2021 | 105.81 | 107.03 | 104.59 | 105.37 | 6,220,847 | -0.64(-0.60%) |
Nov 24, 2021 | 103.31 | 106.25 | 101.94 | 106.00 | 7,927,840 | +1.78(+1.71%) |
Nov 23, 2021 | 106.19 | 106.81 | 101.88 | 104.22 | 10,468,000 | -2.49(-2.33%) |
Nov 22, 2021 | 111.54 | 111.65 | 105.83 | 106.71 | 9,165,202 | -4.67(-4.20%) |
Nov 19, 2021 | 112.42 | 113.41 | 111.16 | 111.39 | 6,919,448 | -0.57(-0.51%) |
Nov 18, 2021 | 115.21 | 112.14 | 111.76 | 111.96 | 6,127,228 | -3.07(-2.67%) |
Nov 17, 2021 | 116.43 | 116.43 | 114.27 | 115.03 | 3,903,607 | -1.95(-1.67%) |
Nov 16, 2021 | 114.83 | 116.97 | 114.22 | 116.97 | 3,378,588 | +1.37(+1.18%) |
Nov 15, 2021 | 116.90 | 117.10 | 114.73 | 115.61 | 3,749,477 | -0.94(-0.81%) |
Nov 12, 2021 | 115.84 | 116.58 | 114.80 | 116.55 | 3,802,985 | +1.13(+0.98%) |
Nov 11, 2021 | 116.34 | 116.83 | 115.18 | 115.42 | 4,037,395 | +1.12(+0.98%) |
Nov 10, 2021 | 116.48 | 114.30 | 8,066,582 | -4.30(-3.62%) | ||
Nov 09, 2021 | 121.88 | 122.19 | 117.69 | 118.60 | 5,814,641 | -2.78(-2.29%) |
Nov 08, 2021 | 119.70 | 122.27 | 119.62 | 121.38 | 3,484,071 | +1.09(+0.91%) |
Nov 05, 2021 | 121.93 | 122.46 | 119.04 | 120.29 | 5,903,793 | -2.07(-1.69%) |
Nov 04, 2021 | 122.69 | 123.80 | 121.27 | 122.35 | 7,559,325 | -0.25(-0.20%) |
Nov 03, 2021 | 120.28 | 122.63 | 119.37 | 122.60 | 3,992,682 | +1.53(+1.26%) |
Nov 02, 2021 | 122.52 | 122.52 | 119.87 | 121.07 | 5,686,785 | -2.00(-1.62%) |
Nov 01, 2021 | 119.93 | 123.10 | 121.28 | 123.07 | 6,622,468 | +3.78(+3.17%) |
Oct 29, 2021 | 118.94 | 120.06 | 118.73 | 119.29 | 3,219,077 | -0.48(-0.40%) |
Oct 28, 2021 | 116.76 | 120.21 | 116.60 | 119.78 | 4,755,118 | +3.04(+2.60%) |
Oct 27, 2021 | 119.28 | 119.87 | 116.74 | 116.74 | 4,948,010 | -2.48(-2.08%) |
Oct 26, 2021 | 120.64 | 119.22 | 8,039,020 | -0.60(-0.50%) | ||
Oct 25, 2021 | 116.65 | 120.28 | 115.87 | 119.81 | 7,737,370 | +3.99(+3.45%) |
Oct 22, 2021 | 117.15 | 117.17 | 114.78 | 115.82 | 5,026,999 | -1.88(-1.60%) |
Oct 21, 2021 | 116.50 | 118.78 | 116.50 | 117.70 | 4,479,386 | +0.94(+0.81%) |
Oct 20, 2021 | 118.17 | 118.43 | 116.22 | 116.76 | 3,715,078 | -0.89(-0.75%) |
Oct 19, 2021 | 115.77 | 118.20 | 115.61 | 117.64 | 5,799,760 | +2.51(+2.18%) |
Oct 18, 2021 | 113.15 | 115.27 | 113.06 | 115.13 | 3,991,094 | +1.23(+1.08%) |
Oct 15, 2021 | 114.52 | 114.58 | 113.42 | 113.90 | 3,597,095 | +0.22(+0.19%) |
Oct 14, 2021 | 113.12 | 114.67 | 112.77 | 113.69 | 4,942,860 | +2.11(+1.89%) |
Oct 13, 2021 | 110.18 | 111.66 | 110.11 | 111.57 | 4,563,492 | +1.66(+1.51%) |
Oct 12, 2021 | 108.96 | 110.49 | 108.85 | 109.91 | 3,898,545 | +1.47(+1.36%) |
Oct 11, 2021 | 108.39 | 110.22 | 107.96 | 108.44 | 4,079,901 | -0.35(-0.33%) |
Oct 08, 2021 | 111.12 | 111.12 | 108.65 | 108.79 | 4,552,088 | -1.97(-1.78%) |
Oct 07, 2021 | 109.38 | 111.52 | 109.12 | 110.76 | 5,211,692 | +2.62(+2.42%) |
Oct 06, 2021 | 106.23 | 108.52 | 105.97 | 108.14 | 4,760,405 | +0.89(+0.83%) |
Oct 05, 2021 | 105.81 | 108.42 | 105.81 | 107.25 | 5,674,881 | +1.82(+1.73%) |
Oct 04, 2021 | 108.91 | 109.00 | 104.61 | 105.44 | 7,765,381 | -3.91(-3.58%) |