Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 120.64 | 125.56 | 120.64 | 124.97 | 845,241 | +4.11(+3.40%) |
Jan 30, 2023 | 122.69 | 123.00 | 120.72 | 120.86 | 601,372 | -2.03(-1.65%) |
Jan 27, 2023 | 124.53 | 126.11 | 121.89 | 122.89 | 724,377 | -1.58(-1.27%) |
Jan 26, 2023 | 123.59 | 125.33 | 122.30 | 124.47 | 945,001 | +1.31(+1.06%) |
Jan 25, 2023 | 127.57 | 128.40 | 122.55 | 123.16 | 1,457,304 | -5.21(-4.06%) |
Jan 24, 2023 | 128.95 | 133.47 | 127.83 | 128.37 | 1,779,726 | +0.04(+0.03%) |
Jan 23, 2023 | 129.65 | 129.91 | 128.01 | 128.33 | 671,661 | -1.89(-1.45%) |
Jan 20, 2023 | 128.40 | 130.79 | 127.05 | 130.22 | 734,625 | +2.42(+1.89%) |
Jan 19, 2023 | 128.72 | 129.18 | 127.46 | 127.80 | 570,517 | -0.95(-0.74%) |
Jan 18, 2023 | 130.37 | 131.95 | 126.97 | 128.75 | 736,291 | -1.25(-0.96%) |
Jan 17, 2023 | 125.78 | 131.85 | 125.78 | 130.00 | 1,800,331 | +3.30(+2.60%) |
Jan 13, 2023 | 121.47 | 130.68 | 121.35 | 126.70 | 1,426,896 | +5.10(+4.19%) |
Jan 12, 2023 | 120.00 | 122.64 | 118.09 | 121.60 | 848,645 | +1.47(+1.22%) |
Jan 11, 2023 | 120.00 | 122.41 | 118.78 | 120.13 | 908,111 | +1.00(+0.84%) |
Jan 10, 2023 | 118.93 | 121.99 | 118.73 | 119.13 | 1,030,590 | +1.60(+1.36%) |
Jan 09, 2023 | 122.96 | 122.97 | 116.10 | 117.53 | 1,330,588 | -4.74(-3.88%) |
Jan 06, 2023 | 122.10 | 122.97 | 120.15 | 122.27 | 743,761 | +0.66(+0.54%) |
Jan 05, 2023 | 125.87 | 126.20 | 120.52 | 121.61 | 1,149,153 | -3.37(-2.70%) |
Jan 04, 2023 | 125.00 | 125.48 | 121.96 | 124.98 | 1,218,434 | +0.14(+0.11%) |
Jan 03, 2023 | 128.69 | 129.72 | 122.95 | 124.84 | 1,271,055 | -4.74(-3.66%) |
Dec 30, 2022 | 127.17 | 129.63 | 125.36 | 129.58 | 596,380 | +2.32(+1.82%) |
Dec 29, 2022 | 127.28 | 129.28 | 126.75 | 127.26 | 999,545 | +0.89(+0.70%) |
Dec 28, 2022 | 126.15 | 127.64 | 125.36 | 126.37 | 475,073 | -0.26(-0.21%) |
Dec 27, 2022 | 129.71 | 129.71 | 125.82 | 126.63 | 505,960 | -3.32(-2.55%) |
Dec 23, 2022 | 131.68 | 132.19 | 128.39 | 129.95 | 502,687 | -2.18(-1.65%) |
Dec 22, 2022 | 131.20 | 134.08 | 129.67 | 132.13 | 743,903 | +0.72(+0.55%) |
Dec 21, 2022 | 127.25 | 133.14 | 126.13 | 131.41 | 1,253,061 | +3.97(+3.12%) |
Dec 20, 2022 | 123.00 | 127.92 | 123.00 | 127.44 | 758,801 | +4.44(+3.61%) |
Dec 19, 2022 | 124.23 | 125.39 | 121.99 | 123.00 | 1,125,616 | -0.56(-0.45%) |
Dec 16, 2022 | 124.17 | 125.74 | 123.17 | 123.56 | 1,119,236 | -1.09(-0.87%) |
Dec 15, 2022 | 125.76 | 126.21 | 122.69 | 124.65 | 430,858 | -1.67(-1.32%) |
Dec 14, 2022 | 122.58 | 127.76 | 122.01 | 126.32 | 902,658 | +3.44(+2.80%) |
Dec 13, 2022 | 122.84 | 123.79 | 121.67 | 122.88 | 666,393 | +1.37(+1.13%) |
Dec 12, 2022 | 119.06 | 122.95 | 118.46 | 121.51 | 616,869 | +3.15(+2.66%) |
Dec 09, 2022 | 119.11 | 119.65 | 116.91 | 118.36 | 686,087 | -0.98(-0.82%) |
Dec 08, 2022 | 120.20 | 121.00 | 118.56 | 119.34 | 815,921 | -0.42(-0.35%) |
Dec 07, 2022 | 119.59 | 121.39 | 118.20 | 119.76 | 611,699 | -0.34(-0.28%) |
Dec 06, 2022 | 123.03 | 123.03 | 119.36 | 120.10 | 654,980 | -2.86(-2.33%) |
Dec 05, 2022 | 124.73 | 125.08 | 120.60 | 122.96 | 928,620 | -3.29(-2.61%) |
Dec 02, 2022 | 122.17 | 127.32 | 120.86 | 126.25 | 1,019,921 | +3.27(+2.66%) |
Dec 01, 2022 | 122.57 | 123.65 | 120.10 | 122.98 | 940,271 | +0.17(+0.14%) |
Nov 30, 2022 | 118.52 | 123.34 | 116.30 | 122.81 | 1,487,436 | +5.71(+4.88%) |
Nov 29, 2022 | 118.00 | 120.39 | 116.39 | 117.10 | 883,542 | -1.03(-0.87%) |
Nov 28, 2022 | 120.16 | 123.74 | 116.83 | 118.13 | 2,266,270 | +3.56(+3.11%) |
Nov 25, 2022 | 114.57 | 115.48 | 113.79 | 114.57 | 214,741 | -0.17(-0.15%) |
Nov 23, 2022 | 112.69 | 118.80 | 111.37 | 114.74 | 785,244 | +2.76(+2.46%) |
Nov 22, 2022 | 109.72 | 112.12 | 108.91 | 111.98 | 902,550 | +1.43(+1.29%) |
Nov 21, 2022 | 112.00 | 113.05 | 110.09 | 110.55 | 442,036 | -1.45(-1.29%) |
Nov 18, 2022 | 111.13 | 113.09 | 110.49 | 112.00 | 847,606 | +2.04(+1.86%) |
Nov 17, 2022 | 108.52 | 110.54 | 107.81 | 109.96 | 398,717 | +0.69(+0.63%) |
Nov 16, 2022 | 109.88 | 110.89 | 107.51 | 109.27 | 754,660 | -0.41(-0.37%) |
Nov 15, 2022 | 110.00 | 110.49 | 108.25 | 109.68 | 818,382 | +1.45(+1.34%) |
Nov 14, 2022 | 107.51 | 109.41 | 106.05 | 108.23 | 835,643 | +1.33(+1.24%) |
Nov 11, 2022 | 105.96 | 107.98 | 103.96 | 106.90 | 781,022 | +0.02(+0.02%) |
Nov 10, 2022 | 107.72 | 108.22 | 105.08 | 106.88 | 1,115,319 | +2.94(+2.83%) |
Nov 09, 2022 | 105.22 | 105.75 | 103.24 | 103.94 | 865,182 | -1.22(-1.16%) |
Nov 08, 2022 | 100.39 | 107.96 | 100.39 | 105.16 | 1,532,321 | +4.77(+4.75%) |
Nov 07, 2022 | 103.18 | 104.20 | 100.21 | 100.39 | 905,394 | -3.24(-3.13%) |
Nov 04, 2022 | 105.01 | 105.79 | 100.15 | 103.63 | 1,269,786 | -1.38(-1.31%) |
Nov 03, 2022 | 106.89 | 111.75 | 102.03 | 105.01 | 2,410,238 | -8.41(-7.41%) |
Nov 02, 2022 | 113.51 | 113.42 | 775,375 | -0.66(-0.58%) | ||
Nov 01, 2022 | 114.92 | 116.95 | 113.72 | 114.08 | 572,511 | +0.06(+0.05%) |
Oct 31, 2022 | 114.36 | 116.41 | 113.46 | 114.02 | 972,755 | -1.26(-1.09%) |
Oct 28, 2022 | 111.90 | 115.85 | 111.27 | 115.28 | 1,024,733 | +3.54(+3.17%) |
Oct 27, 2022 | 114.79 | 116.00 | 111.17 | 111.74 | 1,111,438 | -2.57(-2.25%) |
Oct 26, 2022 | 112.44 | 116.16 | 111.86 | 114.31 | 934,820 | +2.21(+1.97%) |
Oct 25, 2022 | 110.73 | 113.73 | 110.73 | 112.10 | 914,286 | +1.50(+1.36%) |
Oct 24, 2022 | 113.05 | 113.75 | 108.22 | 110.60 | 997,345 | -2.10(-1.86%) |
Oct 21, 2022 | 112.86 | 114.31 | 111.32 | 112.70 | 1,226,495 | +0.59(+0.53%) |
Oct 20, 2022 | 112.93 | 113.83 | 111.20 | 112.11 | 871,161 | -0.14(-0.12%) |
Oct 19, 2022 | 116.32 | 117.99 | 110.23 | 112.25 | 1,374,072 | -4.58(-3.92%) |
Oct 18, 2022 | 115.72 | 118.75 | 115.72 | 116.83 | 1,210,855 | +2.42(+2.12%) |
Oct 17, 2022 | 114.76 | 116.98 | 112.94 | 114.41 | 987,702 | +1.96(+1.74%) |
Oct 14, 2022 | 114.00 | 114.96 | 110.83 | 112.45 | 829,020 | -0.52(-0.46%) |
Oct 13, 2022 | 109.10 | 113.75 | 106.39 | 112.97 | 1,173,864 | +0.84(+0.75%) |
Oct 12, 2022 | 109.45 | 112.57 | 107.98 | 112.13 | 1,033,588 | +3.15(+2.89%) |
Oct 11, 2022 | 108.98 | 111.47 | 106.17 | 108.98 | 1,102,871 | +0.28(+0.26%) |
Oct 10, 2022 | 110.25 | 110.55 | 107.62 | 108.70 | 746,954 | -2.64(-2.37%) |
Oct 07, 2022 | 114.30 | 114.54 | 111.17 | 111.34 | 1,245,637 | -3.48(-3.03%) |
Oct 06, 2022 | 111.61 | 118.44 | 111.05 | 114.82 | 1,392,527 | +4.20(+3.80%) |
Oct 05, 2022 | 111.36 | 112.24 | 109.68 | 110.62 | 565,682 | -0.85(-0.76%) |
Oct 04, 2022 | 111.33 | 112.09 | 107.03 | 111.47 | 964,741 | +1.53(+1.39%) |
Oct 03, 2022 | 110.47 | 112.30 | 108.65 | 109.94 | 636,208 | -0.60(-0.54%) |
Sep 30, 2022 | 109.26 | 113.67 | 108.82 | 110.54 | 1,034,815 | +0.91(+0.83%) |
Sep 29, 2022 | 109.94 | 111.60 | 108.28 | 109.63 | 896,644 | -0.28(-0.25%) |
Sep 28, 2022 | 110.11 | 111.00 | 108.93 | 109.91 | 749,684 | +1.58(+1.46%) |
Sep 27, 2022 | 108.14 | 109.94 | 107.21 | 108.33 | 658,793 | +2.18(+2.05%) |
Sep 26, 2022 | 108.07 | 110.38 | 106.01 | 106.15 | 581,406 | -2.04(-1.89%) |
Sep 23, 2022 | 109.57 | 109.70 | 104.68 | 108.19 | 846,360 | -2.68(-2.42%) |
Sep 22, 2022 | 109.97 | 111.44 | 107.33 | 110.87 | 677,500 | +0.73(+0.66%) |
Sep 21, 2022 | 114.11 | 115.40 | 110.07 | 110.14 | 1,024,521 | -3.76(-3.30%) |
Sep 20, 2022 | 115.25 | 116.25 | 112.97 | 113.90 | 997,968 | -1.35(-1.17%) |
Sep 19, 2022 | 111.52 | 115.78 | 110.94 | 115.25 | 1,349,837 | +3.26(+2.91%) |
Sep 16, 2022 | 109.83 | 112.39 | 108.17 | 111.99 | 1,848,080 | +1.31(+1.18%) |
Sep 15, 2022 | 108.40 | 112.11 | 106.66 | 110.68 | 1,663,062 | +3.11(+2.89%) |
Sep 14, 2022 | 104.57 | 107.67 | 103.05 | 107.57 | 4,633,465 | +2.41(+2.29%) |
Sep 13, 2022 | 110.67 | 112.71 | 104.45 | 105.16 | 3,070,837 | -11.39(-9.77%) |
Sep 12, 2022 | 117.43 | 117.98 | 114.61 | 116.55 | 766,392 | -1.89(-1.60%) |
Sep 09, 2022 | 118.27 | 120.23 | 117.49 | 118.44 | 769,998 | -0.80(-0.67%) |
Sep 08, 2022 | 113.63 | 119.33 | 113.10 | 119.24 | 1,383,120 | +6.34(+5.62%) |
Sep 07, 2022 | 108.57 | 113.91 | 107.98 | 112.90 | 835,763 | +4.22(+3.88%) |
Sep 06, 2022 | 108.96 | 109.56 | 106.34 | 108.68 | 620,007 | -0.70(-0.64%) |
Sep 02, 2022 | 110.99 | 113.30 | 109.17 | 109.38 | 644,460 | -0.70(-0.64%) |
Sep 01, 2022 | 108.93 | 110.24 | 106.67 | 110.08 | 662,833 | +0.70(+0.64%) |
Aug 31, 2022 | 109.18 | 110.83 | 108.95 | 109.38 | 601,743 | +0.07(+0.06%) |
Aug 30, 2022 | 110.54 | 110.76 | 107.46 | 109.31 | 492,823 | -0.97(-0.88%) |
Aug 29, 2022 | 111.01 | 111.94 | 109.52 | 110.28 | 606,521 | -1.61(-1.44%) |
Aug 26, 2022 | 113.90 | 114.02 | 110.66 | 111.89 | 813,779 | -1.92(-1.69%) |
Aug 25, 2022 | 115.29 | 116.91 | 113.35 | 113.81 | 878,311 | -0.94(-0.82%) |
Aug 24, 2022 | 108.74 | 116.63 | 108.29 | 114.75 | 1,775,370 | +5.66(+5.19%) |
Aug 23, 2022 | 107.85 | 110.01 | 106.02 | 109.09 | 893,881 | +1.36(+1.26%) |
Aug 22, 2022 | 108.19 | 111.48 | 107.42 | 107.73 | 873,089 | -0.13(-0.12%) |
Aug 19, 2022 | 108.31 | 109.11 | 106.92 | 107.86 | 774,371 | -0.79(-0.73%) |
Aug 18, 2022 | 109.00 | 109.15 | 106.14 | 108.65 | 573,101 | -0.35(-0.32%) |
Aug 17, 2022 | 107.33 | 110.33 | 106.83 | 109.00 | 847,503 | +1.17(+1.09%) |
Aug 16, 2022 | 109.25 | 109.50 | 106.75 | 107.83 | 1,127,215 | -1.21(-1.11%) |
Aug 15, 2022 | 108.16 | 109.37 | 107.40 | 109.04 | 1,243,935 | +0.04(+0.04%) |
Aug 12, 2022 | 109.30 | 110.96 | 108.61 | 109.00 | 1,028,741 | -0.26(-0.24%) |
Aug 11, 2022 | 112.31 | 113.42 | 108.85 | 109.26 | 1,022,232 | -3.81(-3.37%) |
Aug 10, 2022 | 109.31 | 113.60 | 109.31 | 113.07 | 1,014,275 | +3.97(+3.64%) |
Aug 09, 2022 | 112.46 | 112.89 | 107.75 | 109.10 | 2,083,090 | -2.37(-2.13%) |
Aug 08, 2022 | 105.95 | 111.90 | 105.45 | 111.47 | 2,183,756 | +5.45(+5.14%) |
Aug 05, 2022 | 100.60 | 107.03 | 99.45 | 106.02 | 1,407,874 | +4.57(+4.50%) |
Aug 04, 2022 | 96.20 | 103.16 | 96.19 | 101.45 | 1,626,424 | +5.34(+5.56%) |
Aug 03, 2022 | 94.34 | 96.23 | 92.53 | 96.11 | 2,391,878 | +2.10(+2.23%) |
Aug 02, 2022 | 91.35 | 94.71 | 90.95 | 94.01 | 1,142,095 | +2.46(+2.69%) |
Aug 01, 2022 | 92.76 | 93.92 | 90.40 | 91.55 | 829,078 | -1.40(-1.51%) |
Jul 29, 2022 | 96.02 | 96.02 | 89.75 | 92.95 | 3,663,804 | +7.02(+8.17%) |
Jul 28, 2022 | 86.52 | 86.52 | 84.05 | 85.93 | 379,336 | +0.07(+0.08%) |
Jul 27, 2022 | 82.83 | 86.28 | 82.48 | 85.86 | 677,405 | +3.32(+4.02%) |
Jul 26, 2022 | 82.87 | 84.36 | 81.26 | 82.54 | 561,085 | -0.66(-0.79%) |
Jul 25, 2022 | 83.61 | 84.26 | 82.10 | 83.20 | 422,107 | -0.79(-0.94%) |
Jul 22, 2022 | 85.19 | 85.31 | 83.80 | 83.99 | 572,007 | -0.67(-0.79%) |
Jul 21, 2022 | 85.62 | 85.91 | 84.11 | 84.66 | 461,107 | -0.79(-0.92%) |
Jul 20, 2022 | 84.73 | 86.40 | 84.01 | 85.45 | 412,625 | +0.75(+0.89%) |
Jul 19, 2022 | 84.75 | 85.94 | 84.04 | 84.70 | 661,504 | +0.27(+0.32%) |
Jul 18, 2022 | 83.72 | 85.83 | 83.61 | 84.43 | 809,970 | +0.84(+1.00%) |
Jul 15, 2022 | 82.81 | 84.27 | 81.45 | 83.59 | 1,022,306 | +1.34(+1.63%) |
Jul 14, 2022 | 81.07 | 83.72 | 80.09 | 82.25 | 742,315 | +1.08(+1.33%) |
Jul 13, 2022 | 78.32 | 82.80 | 77.90 | 81.17 | 922,490 | +2.06(+2.60%) |
Jul 12, 2022 | 80.18 | 80.49 | 77.39 | 79.11 | 780,251 | -1.01(-1.26%) |
Jul 11, 2022 | 79.78 | 81.55 | 78.84 | 80.12 | 666,585 | -0.35(-0.43%) |
Jul 08, 2022 | 79.41 | 80.75 | 78.91 | 80.47 | 1,036,510 | +0.77(+0.97%) |
Jul 07, 2022 | 76.59 | 80.88 | 76.26 | 79.70 | 1,418,870 | +3.73(+4.91%) |
Jul 06, 2022 | 72.50 | 77.14 | 72.02 | 75.97 | 2,522,699 | +0.23(+0.30%) |
Jul 05, 2022 | 74.78 | 76.00 | 73.07 | 75.74 | 1,287,873 | +0.03(+0.04%) |
Jul 01, 2022 | 74.57 | 76.34 | 73.55 | 75.71 | 884,857 | +0.75(+1.00%) |
Jun 30, 2022 | 76.57 | 77.97 | 74.55 | 74.96 | 743,209 | -2.11(-2.74%) |
Jun 29, 2022 | 74.75 | 77.89 | 73.59 | 77.07 | 739,858 | +2.40(+3.21%) |
Jun 28, 2022 | 76.83 | 77.25 | 73.74 | 74.67 | 591,761 | -1.63(-2.14%) |
Jun 27, 2022 | 75.77 | 76.79 | 73.75 | 76.30 | 973,839 | +1.08(+1.44%) |
Jun 24, 2022 | 70.50 | 75.46 | 70.33 | 75.22 | 1,736,987 | +3.40(+4.73%) |
Jun 23, 2022 | 68.61 | 71.84 | 68.61 | 71.82 | 594,797 | +3.51(+5.14%) |
Jun 22, 2022 | 67.91 | 69.92 | 67.54 | 68.31 | 444,552 | -0.26(-0.38%) |
Jun 21, 2022 | 67.21 | 70.38 | 67.21 | 68.57 | 650,675 | +1.60(+2.39%) |
Jun 17, 2022 | 62.51 | 69.36 | 62.50 | 66.97 | 1,028,726 | +4.28(+6.83%) |
Jun 16, 2022 | 63.69 | 63.69 | 61.28 | 62.69 | 927,039 | -1.81(-2.81%) |
Jun 15, 2022 | 65.22 | 65.45 | 62.73 | 64.50 | 783,534 | -0.03(-0.05%) |
Jun 14, 2022 | 67.56 | 67.59 | 63.71 | 64.53 | 800,701 | -2.47(-3.69%) |
Jun 13, 2022 | 66.75 | 68.06 | 65.50 | 67.00 | 856,467 | -2.15(-3.11%) |
Jun 10, 2022 | 69.36 | 70.20 | 68.50 | 69.15 | 577,984 | -1.59(-2.25%) |
Jun 09, 2022 | 71.99 | 72.25 | 70.48 | 70.74 | 540,975 | -1.52(-2.10%) |
Jun 08, 2022 | 71.63 | 73.45 | 71.13 | 72.26 | 512,602 | +0.50(+0.70%) |
Jun 07, 2022 | 68.92 | 71.98 | 68.92 | 71.76 | 495,367 | +1.75(+2.50%) |
Jun 06, 2022 | 73.82 | 74.22 | 69.74 | 70.01 | 553,066 | -2.97(-4.07%) |
Jun 03, 2022 | 71.81 | 74.36 | 71.81 | 72.98 | 621,353 | +0.40(+0.55%) |
Jun 02, 2022 | 71.84 | 73.33 | 70.54 | 72.58 | 424,304 | -0.02(-0.03%) |
Jun 01, 2022 | 72.67 | 73.90 | 70.12 | 72.60 | 476,401 | -0.22(-0.30%) |
May 31, 2022 | 73.70 | 74.41 | 72.12 | 72.82 | 603,793 | -1.83(-2.45%) |
May 27, 2022 | 71.03 | 75.06 | 70.51 | 74.65 | 788,389 | +3.75(+5.29%) |
May 26, 2022 | 69.06 | 71.24 | 69.00 | 70.90 | 596,166 | +2.41(+3.52%) |
May 25, 2022 | 68.47 | 70.50 | 67.80 | 68.49 | 538,185 | -0.35(-0.51%) |
May 24, 2022 | 71.15 | 71.26 | 68.82 | 68.84 | 650,518 | -2.77(-3.87%) |
May 23, 2022 | 71.70 | 73.18 | 70.87 | 71.61 | 1,059,134 | +0.48(+0.67%) |
May 20, 2022 | 69.83 | 71.19 | 68.33 | 71.13 | 831,435 | +1.91(+2.76%) |
May 19, 2022 | 67.47 | 69.91 | 67.47 | 69.22 | 825,402 | +0.75(+1.10%) |
May 18, 2022 | 70.49 | 71.56 | 67.50 | 68.47 | 699,184 | -2.83(-3.97%) |
May 17, 2022 | 68.75 | 72.40 | 68.37 | 71.30 | 708,906 | +3.77(+5.58%) |
May 16, 2022 | 65.83 | 68.27 | 64.83 | 67.53 | 547,144 | +1.56(+2.36%) |
May 13, 2022 | 64.46 | 67.53 | 64.46 | 65.97 | 887,805 | +2.69(+4.25%) |
May 12, 2022 | 61.82 | 64.68 | 61.28 | 63.28 | 937,423 | +0.57(+0.91%) |
May 11, 2022 | 64.84 | 66.65 | 61.80 | 62.71 | 1,007,421 | -2.71(-4.14%) |
May 10, 2022 | 67.17 | 68.89 | 64.02 | 65.42 | 1,486,876 | +0.26(+0.40%) |
May 09, 2022 | 68.18 | 68.58 | 64.22 | 65.16 | 1,393,961 | -5.00(-7.13%) |
May 06, 2022 | 70.55 | 72.09 | 69.24 | 70.16 | 840,853 | -1.53(-2.13%) |
May 05, 2022 | 74.32 | 77.26 | 70.27 | 71.69 | 898,025 | -1.06(-1.46%) |
May 04, 2022 | 74.23 | 74.23 | 69.20 | 72.75 | 943,567 | -0.58(-0.79%) |
May 03, 2022 | 72.81 | 74.30 | 72.71 | 73.33 | 553,920 | -0.45(-0.61%) |
May 02, 2022 | 71.79 | 74.30 | 71.37 | 73.78 | 536,221 | +1.46(+2.02%) |
Apr 29, 2022 | 73.31 | 74.63 | 72.14 | 72.32 | 431,797 | -1.84(-2.48%) |
Apr 28, 2022 | 74.90 | 74.92 | 71.68 | 74.16 | 448,281 | +0.16(+0.22%) |
Apr 27, 2022 | 72.32 | 74.18 | 72.02 | 74.00 | 691,119 | +1.19(+1.63%) |
Apr 26, 2022 | 76.23 | 77.20 | 72.74 | 72.81 | 710,583 | -3.89(-5.07%) |
Apr 25, 2022 | 75.57 | 76.96 | 74.03 | 76.70 | 905,325 | +0.30(+0.39%) |
Apr 22, 2022 | 77.61 | 78.40 | 75.50 | 76.40 | 741,861 | -0.95(-1.23%) |
Apr 21, 2022 | 81.07 | 81.40 | 75.87 | 77.35 | 1,312,525 | -3.72(-4.59%) |
Apr 20, 2022 | 81.87 | 81.96 | 80.15 | 81.07 | 453,871 | -0.60(-0.73%) |
Apr 19, 2022 | 80.27 | 83.58 | 80.02 | 81.67 | 392,932 | +1.65(+2.06%) |
Apr 18, 2022 | 81.25 | 81.25 | 79.47 | 80.02 | 702,056 | -1.43(-1.76%) |
Apr 14, 2022 | 83.39 | 83.56 | 81.28 | 81.45 | 593,023 | -1.79(-2.15%) |
Apr 13, 2022 | 82.03 | 84.45 | 81.90 | 83.24 | 403,176 | +0.90(+1.09%) |
Apr 12, 2022 | 84.28 | 85.62 | 81.78 | 82.34 | 476,645 | -2.00(-2.37%) |
Apr 11, 2022 | 87.50 | 87.68 | 83.78 | 84.34 | 586,638 | -3.60(-4.09%) |
Apr 08, 2022 | 87.90 | 89.55 | 86.51 | 87.94 | 589,752 | -0.50(-0.57%) |
Apr 07, 2022 | 87.81 | 89.21 | 86.38 | 88.44 | 807,773 | +0.31(+0.35%) |
Apr 06, 2022 | 85.79 | 89.44 | 85.02 | 88.13 | 970,372 | +1.46(+1.68%) |
Apr 05, 2022 | 85.82 | 88.25 | 85.37 | 86.67 | 1,000,249 | +1.05(+1.23%) |
Apr 04, 2022 | 83.50 | 86.06 | 83.42 | 85.62 | 1,062,832 | +3.06(+3.71%) |
Apr 01, 2022 | 78.42 | 82.67 | 78.39 | 82.56 | 546,691 | +4.44(+5.68%) |
Mar 31, 2022 | 78.99 | 79.70 | 77.99 | 78.12 | 624,720 | -0.47(-0.60%) |
Mar 30, 2022 | 78.65 | 79.32 | 77.25 | 78.59 | 805,308 | -0.13(-0.17%) |
Mar 29, 2022 | 76.50 | 79.29 | 76.40 | 78.72 | 822,607 | +2.65(+3.48%) |
Mar 28, 2022 | 77.25 | 77.77 | 74.18 | 76.07 | 772,594 | -1.20(-1.55%) |
Mar 25, 2022 | 80.25 | 80.37 | 76.96 | 77.27 | 755,536 | -3.17(-3.94%) |
Mar 24, 2022 | 80.77 | 81.38 | 79.50 | 80.44 | 478,960 | +0.32(+0.40%) |
Mar 23, 2022 | 81.80 | 82.38 | 79.73 | 80.12 | 396,934 | -2.04(-2.48%) |
Mar 22, 2022 | 81.13 | 82.69 | 80.55 | 82.16 | 589,392 | +1.19(+1.47%) |
Mar 21, 2022 | 81.82 | 82.50 | 79.57 | 80.97 | 899,490 | -0.07(-0.09%) |
Mar 18, 2022 | 78.92 | 81.45 | 78.62 | 81.04 | 866,704 | +1.91(+2.41%) |
Mar 17, 2022 | 75.63 | 79.76 | 75.63 | 79.13 | 583,030 | +2.63(+3.44%) |
Mar 16, 2022 | 77.57 | 77.57 | 73.57 | 76.50 | 582,829 | +0.33(+0.43%) |
Mar 15, 2022 | 74.68 | 76.36 | 74.26 | 76.17 | 464,970 | +1.63(+2.19%) |
Mar 14, 2022 | 78.15 | 79.20 | 73.01 | 74.54 | 909,537 | -3.31(-4.25%) |
Mar 11, 2022 | 82.61 | 82.86 | 77.60 | 77.85 | 1,188,726 | -4.44(-5.40%) |
Mar 10, 2022 | 83.25 | 83.75 | 81.02 | 82.29 | 642,203 | -2.16(-2.56%) |
Mar 09, 2022 | 83.46 | 85.05 | 83.12 | 84.45 | 818,166 | +1.27(+1.53%) |
Mar 08, 2022 | 79.68 | 84.32 | 78.39 | 83.18 | 839,946 | +2.76(+3.43%) |
Mar 07, 2022 | 78.44 | 82.46 | 77.86 | 80.42 | 784,359 | +1.06(+1.34%) |
Mar 04, 2022 | 81.03 | 81.43 | 77.76 | 79.36 | 1,117,408 | -2.11(-2.59%) |
Mar 03, 2022 | 79.48 | 83.14 | 79.26 | 81.47 | 967,625 | +1.91(+2.40%) |
Mar 02, 2022 | 79.87 | 83.28 | 77.04 | 79.56 | 1,166,709 | +3.54(+4.66%) |
Mar 01, 2022 | 76.10 | 76.57 | 74.00 | 76.02 | 691,961 | -0.59(-0.77%) |
Feb 28, 2022 | 75.01 | 76.86 | 74.51 | 76.61 | 889,182 | +0.58(+0.76%) |
Feb 25, 2022 | 75.37 | 76.70 | 75.23 | 76.03 | 609,998 | +0.21(+0.28%) |
Feb 24, 2022 | 71.36 | 76.05 | 71.24 | 75.82 | 913,247 | +2.21(+3.00%) |
Feb 23, 2022 | 75.62 | 76.10 | 73.43 | 73.61 | 447,416 | -1.43(-1.91%) |
Feb 22, 2022 | 73.61 | 76.57 | 72.96 | 75.04 | 533,932 | +0.46(+0.62%) |
Feb 18, 2022 | 74.58 | 0 | -2.06(-2.69%) | |||
Feb 17, 2022 | 79.34 | 79.88 | 76.49 | 76.64 | 678,552 | -3.35(-4.19%) |
Feb 16, 2022 | 80.98 | 81.32 | 79.47 | 79.99 | 510,302 | -1.36(-1.67%) |
Feb 15, 2022 | 80.21 | 81.96 | 80.21 | 81.35 | 590,658 | +2.72(+3.46%) |
Feb 14, 2022 | 80.03 | 81.59 | 78.59 | 78.63 | 606,051 | -1.60(-1.99%) |
Feb 11, 2022 | 79.04 | 81.94 | 78.58 | 80.23 | 713,664 | +1.53(+1.94%) |
Feb 10, 2022 | 77.93 | 81.26 | 76.52 | 78.70 | 1,104,627 | -0.19(-0.24%) |
Feb 09, 2022 | 75.85 | 79.10 | 75.02 | 78.89 | 696,604 | +3.48(+4.61%) |
Feb 08, 2022 | 75.59 | 76.14 | 74.06 | 75.41 | 561,810 | -0.54(-0.71%) |
Feb 07, 2022 | 73.11 | 77.05 | 72.59 | 75.95 | 645,529 | +2.84(+3.88%) |
Feb 04, 2022 | 69.22 | 73.70 | 69.05 | 73.11 | 702,249 | +3.63(+5.22%) |
Feb 03, 2022 | 71.04 | 69.19 | 69.48 | 489,592 | -1.94(-2.72%) | |
Feb 02, 2022 | 73.94 | 73.97 | 71.00 | 71.42 | 524,402 | -2.83(-3.81%) |