Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.51 | 80.83 | 79.12 | 80.67 | 1,022,486 | +1.43(+1.81%) |
Jan 30, 2023 | 81.00 | 81.39 | 78.98 | 79.24 | 1,090,628 | -2.62(-3.20%) |
Jan 27, 2023 | 76.60 | 82.19 | 76.60 | 81.86 | 2,208,086 | +4.22(+5.43%) |
Jan 26, 2023 | 76.38 | 77.93 | 76.19 | 77.64 | 1,452,470 | +1.85(+2.45%) |
Jan 25, 2023 | 75.07 | 76.26 | 74.22 | 75.79 | 1,010,482 | -0.21(-0.28%) |
Jan 24, 2023 | 75.87 | 76.49 | 75.44 | 76.00 | 847,836 | -0.62(-0.82%) |
Jan 23, 2023 | 75.54 | 77.21 | 75.04 | 76.62 | 1,009,868 | +1.42(+1.89%) |
Jan 20, 2023 | 73.05 | 75.38 | 72.50 | 75.20 | 828,970 | +2.45(+3.37%) |
Jan 19, 2023 | 73.40 | 74.10 | 72.08 | 72.75 | 1,187,694 | -1.05(-1.42%) |
Jan 18, 2023 | 74.40 | 75.12 | 73.29 | 73.80 | 1,034,188 | -0.01(-0.01%) |
Jan 17, 2023 | 74.24 | 74.84 | 72.94 | 73.81 | 1,401,140 | -0.65(-0.88%) |
Jan 13, 2023 | 72.20 | 74.59 | 72.17 | 74.46 | 708,326 | +1.35(+1.85%) |
Jan 12, 2023 | 73.44 | 73.44 | 72.36 | 73.11 | 1,000,629 | -0.12(-0.17%) |
Jan 11, 2023 | 72.53 | 74.34 | 72.13 | 73.23 | 955,650 | +1.12(+1.56%) |
Jan 10, 2023 | 72.24 | 72.52 | 71.00 | 72.11 | 670,379 | -0.35(-0.48%) |
Jan 09, 2023 | 73.50 | 73.93 | 72.38 | 72.45 | 692,236 | -0.81(-1.10%) |
Jan 06, 2023 | 71.75 | 73.65 | 70.88 | 73.26 | 913,112 | +1.96(+2.75%) |
Jan 05, 2023 | 72.13 | 72.29 | 70.87 | 71.30 | 900,177 | -1.24(-1.71%) |
Jan 04, 2023 | 71.55 | 72.60 | 71.20 | 72.54 | 680,286 | +1.84(+2.60%) |
Jan 03, 2023 | 71.55 | 72.34 | 70.08 | 70.71 | 519,574 | -0.23(-0.33%) |
Dec 30, 2022 | 70.12 | 70.99 | 69.95 | 70.94 | 462,912 | -0.04(-0.05%) |
Dec 29, 2022 | 69.89 | 71.34 | 69.47 | 70.97 | 427,591 | +1.51(+2.17%) |
Dec 28, 2022 | 70.71 | 71.39 | 69.45 | 69.47 | 520,441 | -1.12(-1.59%) |
Dec 27, 2022 | 70.64 | 71.20 | 69.86 | 70.59 | 387,331 | +0.09(+0.12%) |
Dec 23, 2022 | 68.86 | 70.55 | 68.76 | 70.50 | 511,813 | +1.37(+1.99%) |
Dec 22, 2022 | 69.48 | 69.97 | 68.26 | 69.13 | 616,972 | -1.16(-1.65%) |
Dec 21, 2022 | 69.61 | 70.67 | 69.47 | 70.29 | 730,983 | +1.37(+1.99%) |
Dec 20, 2022 | 68.90 | 69.10 | 67.71 | 68.92 | 977,797 | -0.33(-0.47%) |
Dec 19, 2022 | 70.07 | 70.27 | 69.03 | 69.24 | 933,819 | -0.98(-1.40%) |
Dec 16, 2022 | 69.91 | 71.16 | 69.73 | 70.22 | 2,034,180 | -0.24(-0.34%) |
Dec 15, 2022 | 71.34 | 71.43 | 69.93 | 70.46 | 1,108,562 | -2.16(-2.98%) |
Dec 14, 2022 | 72.85 | 74.16 | 71.78 | 72.63 | 1,122,536 | -0.44(-0.60%) |
Dec 13, 2022 | 74.63 | 75.35 | 72.57 | 73.07 | 936,415 | +1.09(+1.51%) |
Dec 12, 2022 | 70.21 | 72.00 | 69.87 | 71.98 | 819,884 | +1.84(+2.62%) |
Dec 09, 2022 | 69.77 | 70.96 | 69.33 | 70.15 | 543,449 | +0.00(+0.00%) |
Dec 08, 2022 | 71.12 | 71.42 | 69.77 | 70.15 | 751,322 | -0.85(-1.19%) |
Dec 07, 2022 | 70.67 | 72.20 | 70.67 | 70.99 | 746,045 | +0.04(+0.05%) |
Dec 06, 2022 | 72.30 | 72.42 | 70.19 | 70.95 | 834,064 | -1.64(-2.26%) |
Dec 05, 2022 | 73.75 | 73.76 | 72.33 | 72.60 | 586,148 | -1.84(-2.48%) |
Dec 02, 2022 | 74.82 | 74.92 | 73.37 | 74.44 | 454,678 | -0.96(-1.27%) |
Dec 01, 2022 | 76.24 | 76.71 | 74.32 | 75.40 | 770,517 | -0.29(-0.38%) |
Nov 30, 2022 | 73.48 | 76.36 | 72.22 | 75.69 | 2,025,940 | +2.47(+3.37%) |
Nov 29, 2022 | 73.06 | 73.81 | 72.70 | 73.22 | 655,359 | +0.17(+0.24%) |
Nov 28, 2022 | 73.98 | 74.26 | 72.82 | 73.05 | 629,634 | -1.71(-2.29%) |
Nov 25, 2022 | 73.99 | 74.79 | 73.96 | 74.76 | 222,248 | +0.64(+0.87%) |
Nov 23, 2022 | 73.58 | 74.60 | 73.23 | 74.12 | 622,721 | +0.46(+0.63%) |
Nov 22, 2022 | 72.10 | 73.72 | 71.89 | 73.65 | 565,399 | +1.80(+2.50%) |
Nov 21, 2022 | 71.73 | 72.38 | 71.21 | 71.86 | 575,518 | -0.28(-0.38%) |
Nov 18, 2022 | 73.29 | 73.70 | 71.16 | 72.14 | 932,643 | -0.09(-0.12%) |
Nov 17, 2022 | 72.44 | 72.61 | 71.30 | 72.22 | 752,488 | -1.23(-1.68%) |
Nov 16, 2022 | 74.22 | 74.86 | 72.93 | 73.45 | 661,303 | -1.07(-1.44%) |
Nov 15, 2022 | 76.07 | 76.47 | 74.27 | 74.52 | 878,184 | -0.42(-0.56%) |
Nov 14, 2022 | 76.79 | 77.17 | 74.93 | 74.94 | 875,700 | -2.30(-2.98%) |
Nov 11, 2022 | 76.79 | 78.30 | 76.18 | 77.25 | 880,410 | +1.20(+1.58%) |
Nov 10, 2022 | 72.64 | 76.19 | 72.64 | 76.04 | 1,204,135 | +5.24(+7.39%) |
Nov 09, 2022 | 71.36 | 72.26 | 70.73 | 70.81 | 830,554 | -1.04(-1.45%) |
Nov 08, 2022 | 72.40 | 73.98 | 71.34 | 71.85 | 1,109,899 | -0.16(-0.23%) |
Nov 07, 2022 | 70.78 | 72.04 | 69.76 | 72.01 | 1,088,055 | +0.71(+0.99%) |
Nov 04, 2022 | 69.53 | 71.50 | 68.11 | 71.30 | 1,338,867 | +2.72(+3.97%) |
Nov 03, 2022 | 71.61 | 71.78 | 68.55 | 68.58 | 1,728,091 | -4.04(-5.57%) |
Nov 02, 2022 | 73.64 | 74.87 | 72.31 | 72.62 | 2,045,778 | -1.26(-1.71%) |
Nov 01, 2022 | 73.67 | 74.62 | 73.35 | 73.88 | 1,296,152 | +0.83(+1.14%) |
Oct 31, 2022 | 73.77 | 74.46 | 72.66 | 73.05 | 1,635,783 | -1.24(-1.67%) |
Oct 28, 2022 | 71.62 | 74.40 | 71.06 | 74.29 | 947,698 | +2.86(+4.00%) |
Oct 27, 2022 | 71.42 | 72.26 | 70.93 | 71.44 | 1,146,820 | +0.11(+0.16%) |
Oct 26, 2022 | 71.72 | 73.33 | 70.64 | 71.32 | 1,408,590 | -0.10(-0.13%) |
Oct 25, 2022 | 68.75 | 71.43 | 68.27 | 71.42 | 1,988,720 | +2.41(+3.49%) |
Oct 24, 2022 | 70.01 | 71.39 | 68.79 | 69.01 | 2,024,538 | -0.75(-1.07%) |
Oct 21, 2022 | 62.49 | 70.09 | 62.49 | 69.76 | 5,941,130 | -6.53(-8.55%) |
Oct 20, 2022 | 77.09 | 79.35 | 76.11 | 76.28 | 2,007,825 | -0.95(-1.22%) |
Oct 19, 2022 | 78.46 | 78.60 | 76.65 | 77.23 | 963,667 | -1.72(-2.18%) |
Oct 18, 2022 | 79.46 | 79.92 | 77.81 | 78.95 | 1,259,051 | +0.60(+0.77%) |
Oct 17, 2022 | 79.15 | 79.37 | 77.69 | 78.35 | 1,637,881 | +0.96(+1.23%) |
Oct 14, 2022 | 79.15 | 79.15 | 76.92 | 77.39 | 1,480,056 | -1.02(-1.30%) |
Oct 13, 2022 | 75.15 | 79.96 | 74.09 | 78.41 | 1,273,578 | +1.69(+2.20%) |
Oct 12, 2022 | 76.69 | 77.39 | 75.81 | 76.72 | 1,012,128 | +0.77(+1.02%) |
Oct 11, 2022 | 74.79 | 76.01 | 74.05 | 75.95 | 1,353,590 | +0.98(+1.31%) |
Oct 10, 2022 | 74.53 | 75.59 | 73.87 | 74.96 | 1,034,897 | +0.92(+1.24%) |
Oct 07, 2022 | 75.23 | 75.23 | 73.44 | 74.05 | 1,254,627 | -1.99(-2.61%) |
Oct 06, 2022 | 75.69 | 76.23 | 74.58 | 76.03 | 1,105,875 | -0.08(-0.10%) |
Oct 05, 2022 | 75.36 | 76.58 | 74.41 | 76.11 | 976,792 | -0.32(-0.43%) |
Oct 04, 2022 | 74.99 | 76.55 | 74.77 | 76.44 | 927,718 | +2.89(+3.92%) |
Oct 03, 2022 | 73.40 | 74.27 | 72.15 | 73.55 | 1,189,248 | +0.46(+0.63%) |
Sep 30, 2022 | 72.98 | 74.72 | 72.30 | 73.09 | 1,187,986 | +0.48(+0.66%) |
Sep 29, 2022 | 72.54 | 72.75 | 71.84 | 72.61 | 870,620 | -0.54(-0.73%) |
Sep 28, 2022 | 70.99 | 73.60 | 70.87 | 73.15 | 1,243,270 | +2.62(+3.71%) |
Sep 27, 2022 | 71.01 | 72.22 | 69.75 | 70.53 | 950,378 | +0.22(+0.31%) |
Sep 26, 2022 | 70.43 | 71.37 | 70.22 | 70.31 | 1,478,881 | -0.04(-0.05%) |
Sep 23, 2022 | 69.15 | 70.40 | 68.75 | 70.35 | 1,252,059 | +0.46(+0.66%) |
Sep 22, 2022 | 71.49 | 71.49 | 69.86 | 69.89 | 966,122 | -1.66(-2.32%) |
Sep 21, 2022 | 73.87 | 74.25 | 71.54 | 71.55 | 692,151 | -1.64(-2.25%) |
Sep 20, 2022 | 74.06 | 74.16 | 72.56 | 73.20 | 785,228 | -1.61(-2.16%) |
Sep 19, 2022 | 72.46 | 74.90 | 72.46 | 74.81 | 625,327 | +1.52(+2.07%) |
Sep 16, 2022 | 74.25 | 74.25 | 72.72 | 73.29 | 1,992,374 | -1.52(-2.03%) |
Sep 15, 2022 | 75.22 | 76.44 | 74.64 | 74.81 | 928,005 | -0.34(-0.46%) |
Sep 14, 2022 | 74.96 | 75.61 | 74.12 | 75.15 | 1,189,870 | +0.13(+0.18%) |
Sep 13, 2022 | 75.71 | 76.04 | 74.74 | 75.02 | 879,161 | -2.61(-3.36%) |
Sep 12, 2022 | 77.29 | 78.14 | 77.05 | 77.63 | 729,651 | +0.75(+0.97%) |
Sep 09, 2022 | 75.51 | 76.96 | 75.43 | 76.88 | 623,441 | +2.29(+3.07%) |
Sep 08, 2022 | 73.40 | 74.72 | 72.90 | 74.59 | 693,070 | +0.69(+0.93%) |
Sep 07, 2022 | 73.58 | 74.17 | 73.20 | 73.90 | 669,548 | +0.24(+0.32%) |
Sep 06, 2022 | 73.22 | 73.86 | 71.90 | 73.66 | 1,021,964 | +0.99(+1.37%) |
Sep 02, 2022 | 74.59 | 75.11 | 72.30 | 72.67 | 623,965 | -0.87(-1.18%) |
Sep 01, 2022 | 72.76 | 73.59 | 71.84 | 73.54 | 729,076 | +0.00(+0.00%) |
Aug 31, 2022 | 73.32 | 74.14 | 72.91 | 73.54 | 1,553,575 | +0.50(+0.68%) |
Aug 30, 2022 | 74.29 | 74.38 | 72.71 | 73.04 | 830,953 | -0.97(-1.32%) |
Aug 29, 2022 | 73.49 | 74.74 | 73.09 | 74.02 | 756,188 | -0.29(-0.39%) |
Aug 26, 2022 | 77.41 | 77.58 | 74.29 | 74.30 | 780,750 | -2.93(-3.80%) |
Aug 25, 2022 | 75.85 | 77.25 | 75.65 | 77.24 | 667,494 | +2.18(+2.90%) |
Aug 24, 2022 | 74.64 | 75.43 | 73.23 | 75.06 | 569,420 | +0.37(+0.50%) |
Aug 23, 2022 | 74.93 | 75.96 | 74.36 | 74.69 | 902,618 | -0.24(-0.32%) |
Aug 22, 2022 | 76.05 | 76.14 | 74.09 | 74.92 | 713,911 | -2.41(-3.12%) |
Aug 19, 2022 | 76.67 | 77.45 | 75.58 | 77.34 | 1,355,621 | +0.39(+0.51%) |
Aug 18, 2022 | 76.98 | 77.39 | 76.56 | 76.95 | 585,588 | -0.12(-0.16%) |
Aug 17, 2022 | 76.74 | 77.70 | 76.14 | 77.07 | 621,241 | -0.79(-1.01%) |
Aug 16, 2022 | 76.75 | 78.16 | 76.47 | 77.86 | 809,802 | +0.57(+0.74%) |
Aug 15, 2022 | 77.64 | 77.79 | 76.13 | 77.29 | 615,387 | -0.93(-1.19%) |
Aug 12, 2022 | 77.66 | 78.23 | 77.20 | 78.22 | 509,881 | +1.10(+1.43%) |
Aug 11, 2022 | 76.76 | 77.87 | 76.76 | 77.12 | 789,452 | +1.05(+1.39%) |
Aug 10, 2022 | 75.54 | 77.07 | 75.03 | 76.06 | 676,996 | +2.17(+2.93%) |
Aug 09, 2022 | 74.81 | 74.81 | 72.94 | 73.90 | 905,411 | -0.75(-1.01%) |
Aug 08, 2022 | 75.18 | 75.58 | 73.97 | 74.65 | 810,342 | -0.29(-0.38%) |
Aug 05, 2022 | 74.22 | 75.26 | 73.86 | 74.93 | 967,053 | -0.14(-0.19%) |
Aug 04, 2022 | 75.88 | 76.42 | 74.98 | 75.08 | 724,373 | -1.11(-1.46%) |
Aug 03, 2022 | 75.06 | 76.36 | 74.58 | 76.19 | 821,718 | +2.07(+2.79%) |
Aug 02, 2022 | 74.72 | 74.91 | 73.05 | 74.12 | 970,046 | -1.16(-1.54%) |
Aug 01, 2022 | 75.07 | 75.46 | 74.02 | 75.28 | 658,947 | +0.08(+0.10%) |
Jul 29, 2022 | 74.48 | 75.43 | 74.13 | 75.20 | 648,197 | +0.96(+1.29%) |
Jul 28, 2022 | 73.60 | 74.85 | 73.07 | 74.24 | 606,636 | +0.46(+0.62%) |
Jul 27, 2022 | 71.94 | 74.13 | 71.94 | 73.78 | 749,362 | +2.12(+2.96%) |
Jul 26, 2022 | 73.90 | 74.11 | 71.65 | 71.66 | 986,468 | -2.50(-3.37%) |
Jul 25, 2022 | 73.61 | 74.20 | 72.95 | 74.16 | 1,161,640 | +0.95(+1.30%) |
Jul 22, 2022 | 72.88 | 75.74 | 72.31 | 73.21 | 1,656,729 | -5.37(-6.83%) |
Jul 21, 2022 | 78.91 | 79.40 | 76.87 | 78.58 | 1,385,502 | -0.85(-1.06%) |
Jul 20, 2022 | 77.11 | 79.85 | 76.81 | 79.43 | 1,247,015 | +1.99(+2.56%) |
Jul 19, 2022 | 75.31 | 77.59 | 75.08 | 77.44 | 941,535 | +3.18(+4.29%) |
Jul 18, 2022 | 73.96 | 75.08 | 73.76 | 74.26 | 912,944 | +1.42(+1.94%) |
Jul 15, 2022 | 71.89 | 72.87 | 70.76 | 72.84 | 1,023,491 | +0.68(+0.95%) |
Jul 14, 2022 | 70.66 | 72.31 | 70.03 | 72.16 | 1,155,507 | +0.23(+0.32%) |
Jul 13, 2022 | 72.10 | 73.50 | 71.72 | 71.93 | 755,702 | -1.29(-1.76%) |
Jul 12, 2022 | 73.34 | 74.69 | 72.67 | 73.22 | 520,884 | -0.55(-0.75%) |
Jul 11, 2022 | 73.95 | 74.58 | 73.35 | 73.77 | 524,860 | -0.84(-1.12%) |
Jul 08, 2022 | 75.70 | 76.19 | 73.81 | 74.61 | 835,836 | -1.22(-1.60%) |
Jul 07, 2022 | 74.59 | 76.38 | 74.14 | 75.83 | 857,186 | +1.82(+2.47%) |
Jul 06, 2022 | 73.62 | 74.57 | 72.67 | 74.00 | 1,176,833 | +0.61(+0.83%) |
Jul 05, 2022 | 70.31 | 73.76 | 70.31 | 73.39 | 2,165,838 | +1.75(+2.44%) |
Jul 01, 2022 | 71.09 | 71.74 | 70.21 | 71.65 | 1,893,862 | +0.48(+0.68%) |
Jun 30, 2022 | 70.84 | 72.14 | 69.46 | 71.16 | 1,408,625 | -0.60(-0.83%) |
Jun 29, 2022 | 72.03 | 72.32 | 70.79 | 71.76 | 1,034,364 | -0.24(-0.33%) |
Jun 28, 2022 | 74.24 | 75.17 | 71.86 | 72.00 | 935,801 | -1.70(-2.31%) |
Jun 27, 2022 | 74.36 | 74.65 | 73.06 | 73.70 | 1,258,937 | -0.32(-0.44%) |
Jun 24, 2022 | 72.24 | 74.94 | 71.53 | 74.02 | 2,171,726 | +2.68(+3.76%) |
Jun 23, 2022 | 73.01 | 73.81 | 69.74 | 71.34 | 2,358,433 | -4.78(-6.28%) |
Jun 22, 2022 | 75.10 | 77.01 | 74.59 | 76.12 | 901,255 | +0.79(+1.05%) |
Jun 21, 2022 | 74.09 | 75.69 | 73.56 | 75.33 | 1,008,159 | +2.32(+3.18%) |
Jun 17, 2022 | 74.42 | 75.29 | 72.87 | 73.01 | 2,172,266 | -1.41(-1.89%) |
Jun 16, 2022 | 76.00 | 76.48 | 73.96 | 74.42 | 1,605,022 | -3.82(-4.88%) |
Jun 15, 2022 | 78.44 | 79.17 | 77.13 | 78.24 | 999,951 | +0.86(+1.12%) |
Jun 14, 2022 | 76.65 | 78.33 | 76.46 | 77.38 | 1,225,224 | +0.82(+1.07%) |
Jun 13, 2022 | 78.49 | 79.24 | 76.12 | 76.56 | 1,039,687 | -3.83(-4.76%) |
Jun 10, 2022 | 81.71 | 82.33 | 80.36 | 80.39 | 911,380 | -2.87(-3.45%) |
Jun 09, 2022 | 86.55 | 86.95 | 83.14 | 83.26 | 914,215 | -3.31(-3.82%) |
Jun 08, 2022 | 86.65 | 87.19 | 86.08 | 86.56 | 983,508 | -0.90(-1.03%) |
Jun 07, 2022 | 85.67 | 87.68 | 85.38 | 87.47 | 671,080 | +1.24(+1.43%) |
Jun 06, 2022 | 86.24 | 86.66 | 85.41 | 86.23 | 954,921 | +0.72(+0.84%) |
Jun 03, 2022 | 84.49 | 86.49 | 84.31 | 85.51 | 1,050,548 | +0.06(+0.07%) |
Jun 02, 2022 | 83.26 | 85.54 | 82.88 | 85.45 | 1,192,624 | +2.81(+3.40%) |
Jun 01, 2022 | 85.61 | 86.05 | 82.53 | 82.64 | 1,239,569 | -3.02(-3.53%) |
May 31, 2022 | 85.64 | 86.28 | 83.22 | 85.66 | 1,953,473 | +0.74(+0.87%) |
May 27, 2022 | 83.31 | 85.57 | 83.31 | 84.92 | 1,854,683 | +2.34(+2.83%) |
May 26, 2022 | 80.76 | 83.37 | 79.83 | 82.58 | 1,558,218 | -0.44(-0.53%) |
May 25, 2022 | 81.67 | 84.08 | 81.28 | 83.02 | 1,434,247 | +1.24(+1.52%) |
May 24, 2022 | 83.17 | 83.27 | 80.42 | 81.78 | 1,766,000 | -1.83(-2.19%) |
May 23, 2022 | 84.97 | 85.31 | 82.29 | 83.61 | 801,945 | -0.18(-0.21%) |
May 20, 2022 | 84.98 | 85.07 | 82.10 | 83.79 | 1,297,425 | -0.29(-0.35%) |
May 19, 2022 | 84.15 | 85.00 | 82.55 | 84.08 | 1,624,969 | -0.64(-0.76%) |
May 18, 2022 | 87.83 | 88.19 | 84.21 | 84.72 | 1,054,009 | -4.43(-4.96%) |
May 17, 2022 | 88.53 | 89.54 | 88.22 | 89.15 | 760,665 | +2.14(+2.46%) |
May 16, 2022 | 87.89 | 88.28 | 86.51 | 87.01 | 860,873 | -1.39(-1.57%) |
May 13, 2022 | 88.95 | 90.59 | 88.18 | 88.40 | 761,639 | +0.53(+0.60%) |
May 12, 2022 | 88.32 | 89.95 | 86.02 | 87.87 | 1,422,628 | -0.64(-0.73%) |
May 11, 2022 | 90.62 | 92.50 | 88.33 | 88.52 | 684,738 | -2.61(-2.86%) |
May 10, 2022 | 91.23 | 92.20 | 89.05 | 91.13 | 758,410 | +1.13(+1.25%) |
May 09, 2022 | 90.75 | 91.01 | 89.50 | 90.00 | 642,738 | -1.78(-1.94%) |
May 06, 2022 | 92.50 | 93.23 | 90.75 | 91.78 | 723,188 | -1.59(-1.70%) |
May 05, 2022 | 95.26 | 96.18 | 92.51 | 93.37 | 761,342 | -2.93(-3.04%) |
May 04, 2022 | 94.63 | 96.48 | 92.61 | 96.30 | 684,039 | +2.40(+2.56%) |
May 03, 2022 | 92.73 | 94.80 | 92.38 | 93.90 | 797,916 | +1.27(+1.37%) |
May 02, 2022 | 93.29 | 94.20 | 90.92 | 92.63 | 861,591 | -0.33(-0.36%) |
Apr 29, 2022 | 95.38 | 96.77 | 92.69 | 92.96 | 789,502 | -3.31(-3.44%) |
Apr 28, 2022 | 95.46 | 96.62 | 93.00 | 96.27 | 1,284,058 | +1.71(+1.81%) |
Apr 27, 2022 | 105.79 | 105.85 | 93.72 | 94.56 | 2,233,870 | -8.85(-8.56%) |
Apr 26, 2022 | 105.56 | 106.51 | 103.09 | 103.41 | 904,579 | -2.67(-2.51%) |
Apr 25, 2022 | 105.73 | 106.27 | 102.70 | 106.08 | 748,208 | -0.25(-0.23%) |
Apr 22, 2022 | 108.64 | 108.64 | 106.25 | 106.32 | 789,771 | -2.58(-2.37%) |
Apr 21, 2022 | 109.87 | 111.97 | 108.80 | 108.90 | 902,405 | +0.12(+0.11%) |
Apr 20, 2022 | 107.66 | 109.41 | 107.66 | 108.78 | 626,448 | +1.84(+1.72%) |
Apr 19, 2022 | 103.50 | 107.34 | 103.50 | 106.95 | 768,649 | +3.71(+3.59%) |
Apr 18, 2022 | 102.01 | 103.53 | 100.99 | 103.24 | 970,824 | +0.59(+0.57%) |
Apr 14, 2022 | 105.39 | 105.75 | 102.52 | 102.65 | 584,674 | -2.58(-2.45%) |
Apr 13, 2022 | 104.93 | 106.12 | 104.26 | 105.23 | 655,904 | +0.27(+0.25%) |
Apr 12, 2022 | 105.87 | 106.50 | 104.54 | 104.97 | 1,202,105 | -0.28(-0.27%) |
Apr 11, 2022 | 103.92 | 106.20 | 103.86 | 105.25 | 1,309,662 | +0.86(+0.82%) |
Apr 08, 2022 | 104.93 | 105.64 | 104.01 | 104.39 | 1,070,910 | -0.38(-0.36%) |
Apr 07, 2022 | 104.67 | 105.58 | 103.90 | 104.77 | 1,084,428 | -0.36(-0.34%) |
Apr 06, 2022 | 105.74 | 106.52 | 104.55 | 105.13 | 1,217,462 | -1.31(-1.23%) |
Apr 05, 2022 | 109.32 | 110.28 | 106.02 | 106.44 | 1,304,316 | -3.35(-3.05%) |
Apr 04, 2022 | 107.92 | 110.91 | 107.29 | 109.79 | 1,185,866 | +2.35(+2.18%) |
Apr 01, 2022 | 108.52 | 108.87 | 106.64 | 107.45 | 699,109 | -0.52(-0.48%) |
Mar 31, 2022 | 111.77 | 111.98 | 107.76 | 107.97 | 1,044,997 | -4.03(-3.60%) |
Mar 30, 2022 | 114.45 | 115.17 | 111.21 | 112.00 | 796,183 | -3.17(-2.75%) |
Mar 29, 2022 | 112.96 | 115.63 | 112.49 | 115.16 | 692,718 | +4.40(+3.97%) |
Mar 28, 2022 | 110.46 | 110.99 | 109.09 | 110.77 | 686,653 | +0.11(+0.10%) |
Mar 25, 2022 | 111.40 | 111.52 | 110.30 | 110.65 | 660,641 | -0.09(-0.09%) |
Mar 24, 2022 | 111.01 | 111.10 | 109.74 | 110.75 | 694,267 | +0.62(+0.57%) |
Mar 23, 2022 | 110.68 | 111.72 | 110.02 | 110.12 | 550,747 | -1.65(-1.47%) |
Mar 22, 2022 | 112.16 | 112.86 | 111.03 | 111.77 | 622,252 | +0.03(+0.03%) |
Mar 21, 2022 | 113.70 | 114.08 | 111.04 | 111.74 | 554,891 | -2.06(-1.81%) |
Mar 18, 2022 | 111.87 | 114.31 | 110.28 | 113.80 | 1,361,823 | +2.03(+1.82%) |
Mar 17, 2022 | 109.01 | 111.80 | 109.01 | 111.77 | 498,823 | +2.04(+1.86%) |
Mar 16, 2022 | 107.93 | 109.80 | 107.11 | 109.73 | 586,153 | +2.94(+2.75%) |
Mar 15, 2022 | 105.38 | 106.89 | 104.66 | 106.79 | 699,191 | +2.15(+2.05%) |
Mar 14, 2022 | 104.20 | 105.90 | 103.51 | 104.64 | 849,346 | +1.75(+1.70%) |
Mar 11, 2022 | 106.64 | 107.20 | 102.83 | 102.89 | 639,120 | -3.34(-3.14%) |
Mar 10, 2022 | 104.22 | 106.87 | 103.88 | 106.23 | 517,257 | +0.16(+0.15%) |
Mar 09, 2022 | 105.10 | 107.90 | 104.68 | 106.07 | 645,207 | +4.56(+4.49%) |
Mar 08, 2022 | 104.92 | 104.93 | 101.04 | 101.51 | 1,009,777 | -3.03(-2.89%) |
Mar 07, 2022 | 109.84 | 109.84 | 104.41 | 104.53 | 816,584 | -6.12(-5.53%) |
Mar 04, 2022 | 110.25 | 111.08 | 108.56 | 110.65 | 759,513 | -1.01(-0.91%) |
Mar 03, 2022 | 111.62 | 112.10 | 110.35 | 111.67 | 588,729 | +0.58(+0.52%) |
Mar 02, 2022 | 108.47 | 111.61 | 108.47 | 111.09 | 743,498 | +3.70(+3.44%) |
Mar 01, 2022 | 113.47 | 113.76 | 106.50 | 107.39 | 1,268,306 | -6.35(-5.59%) |
Feb 28, 2022 | 112.46 | 113.87 | 111.43 | 113.75 | 1,797,891 | -0.60(-0.52%) |
Feb 25, 2022 | 111.14 | 114.43 | 111.89 | 114.34 | 576,808 | +3.82(+3.46%) |
Feb 24, 2022 | 106.52 | 110.63 | 105.55 | 110.52 | 1,164,119 | +1.84(+1.70%) |
Feb 23, 2022 | 111.62 | 112.38 | 108.55 | 108.68 | 1,278,394 | -2.95(-2.64%) |
Feb 22, 2022 | 113.58 | 113.73 | 111.08 | 111.62 | 798,067 | -1.78(-1.57%) |
Feb 18, 2022 | 113.41 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 116.18 | 116.46 | 113.60 | 114.11 | 865,213 | -3.17(-2.70%) |
Feb 16, 2022 | 115.87 | 117.81 | 114.88 | 117.28 | 1,025,046 | +1.33(+1.15%) |
Feb 15, 2022 | 113.71 | 116.09 | 113.41 | 115.95 | 915,325 | +3.30(+2.93%) |
Feb 14, 2022 | 114.11 | 114.70 | 111.85 | 112.65 | 1,141,776 | -1.26(-1.11%) |
Feb 11, 2022 | 115.73 | 116.55 | 113.39 | 113.92 | 938,605 | -1.60(-1.39%) |
Feb 10, 2022 | 115.73 | 117.83 | 114.87 | 115.52 | 828,821 | -1.80(-1.53%) |
Feb 09, 2022 | 115.87 | 118.48 | 115.87 | 117.31 | 876,681 | +1.77(+1.53%) |
Feb 08, 2022 | 112.59 | 115.93 | 111.50 | 115.54 | 1,299,487 | +3.19(+2.84%) |
Feb 07, 2022 | 111.54 | 112.65 | 110.28 | 112.35 | 1,279,620 | +0.85(+0.76%) |
Feb 04, 2022 | 109.52 | 112.63 | 108.89 | 111.50 | 1,248,914 | +2.17(+1.98%) |
Feb 03, 2022 | 109.86 | 110.17 | 109.34 | 1,039,444 | -0.89(-0.80%) | |
Feb 02, 2022 | 107.90 | 110.33 | 107.54 | 110.22 | 1,084,331 | +2.27(+2.10%) |