Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 95.43 | 98.72 | 94.38 | 98.32 | 9,628,394 | +3.99(+4.23%) |
Nov 29, 2022 | 94.76 | 95.54 | 93.16 | 94.33 | 2,072,152 | +1.01(+1.08%) |
Nov 28, 2022 | 94.86 | 95.77 | 93.11 | 93.33 | 2,055,387 | -4.46(-4.57%) |
Nov 25, 2022 | 98.80 | 99.68 | 97.14 | 97.79 | 741,286 | -0.49(-0.50%) |
Nov 23, 2022 | 97.20 | 98.98 | 96.61 | 98.29 | 1,189,643 | +1.22(+1.25%) |
Nov 22, 2022 | 94.52 | 97.34 | 93.70 | 97.07 | 1,353,886 | +3.89(+4.18%) |
Nov 21, 2022 | 92.90 | 93.75 | 89.34 | 93.17 | 1,588,420 | -0.74(-0.79%) |
Nov 18, 2022 | 92.62 | 94.45 | 91.78 | 93.92 | 1,375,118 | -0.97(-1.02%) |
Nov 17, 2022 | 93.77 | 94.95 | 92.58 | 94.88 | 1,094,140 | +0.29(+0.31%) |
Nov 16, 2022 | 95.53 | 96.38 | 93.54 | 94.59 | 1,330,633 | -2.57(-2.65%) |
Nov 15, 2022 | 94.92 | 97.57 | 93.86 | 97.16 | 1,609,291 | +2.94(+3.12%) |
Nov 14, 2022 | 95.26 | 96.83 | 94.08 | 94.23 | 2,157,987 | -0.08(-0.08%) |
Nov 11, 2022 | 95.70 | 97.82 | 93.01 | 94.31 | 2,521,371 | +0.57(+0.61%) |
Nov 10, 2022 | 93.19 | 94.13 | 91.40 | 93.73 | 1,546,250 | +2.85(+3.14%) |
Nov 09, 2022 | 94.15 | 94.58 | 90.80 | 90.88 | 1,756,632 | -5.56(-5.77%) |
Nov 08, 2022 | 94.42 | 96.80 | 92.11 | 96.44 | 2,044,131 | +0.48(+0.50%) |
Nov 07, 2022 | 94.70 | 97.08 | 93.90 | 95.96 | 2,438,634 | +3.09(+3.33%) |
Nov 04, 2022 | 93.54 | 94.06 | 90.13 | 92.87 | 1,755,740 | +1.61(+1.77%) |
Nov 03, 2022 | 94.28 | 95.20 | 90.63 | 91.26 | 2,902,558 | -4.28(-4.48%) |
Nov 02, 2022 | 95.53 | 95.54 | 3,917,081 | +1.01(+1.07%) | ||
Nov 01, 2022 | 95.17 | 95.67 | 93.08 | 94.53 | 2,270,314 | +0.37(+0.39%) |
Oct 31, 2022 | 91.62 | 95.39 | 91.44 | 94.16 | 2,252,369 | +4.06(+4.51%) |
Oct 28, 2022 | 90.78 | 91.61 | 88.20 | 90.10 | 1,185,904 | -0.16(-0.17%) |
Oct 27, 2022 | 92.21 | 93.40 | 90.23 | 90.25 | 1,660,177 | -0.71(-0.78%) |
Oct 26, 2022 | 91.38 | 92.50 | 90.12 | 90.96 | 2,388,143 | -0.08(-0.09%) |
Oct 25, 2022 | 88.92 | 91.33 | 87.58 | 91.05 | 1,965,766 | +2.01(+2.25%) |
Oct 24, 2022 | 89.13 | 90.94 | 87.93 | 89.04 | 1,786,677 | -0.29(-0.32%) |
Oct 21, 2022 | 91.12 | 91.40 | 87.76 | 89.32 | 1,983,216 | -1.68(-1.84%) |
Oct 20, 2022 | 92.80 | 93.59 | 90.16 | 91.00 | 1,223,831 | -0.64(-0.69%) |
Oct 19, 2022 | 91.17 | 92.18 | 90.24 | 91.64 | 1,384,143 | +0.96(+1.06%) |
Oct 18, 2022 | 89.65 | 92.02 | 89.09 | 90.68 | 2,077,681 | +1.19(+1.33%) |
Oct 17, 2022 | 87.57 | 89.92 | 87.43 | 89.49 | 1,801,945 | +1.73(+1.97%) |
Oct 14, 2022 | 92.02 | 92.45 | 87.53 | 87.76 | 1,962,518 | -6.11(-6.51%) |
Oct 13, 2022 | 90.96 | 94.35 | 90.28 | 93.87 | 1,691,287 | +2.26(+2.46%) |
Oct 12, 2022 | 88.14 | 93.17 | 87.38 | 91.62 | 2,164,438 | +2.68(+3.01%) |
Oct 11, 2022 | 87.94 | 90.71 | 87.29 | 88.94 | 1,750,690 | -0.95(-1.06%) |
Oct 10, 2022 | 94.55 | 97.09 | 89.62 | 89.89 | 1,867,853 | -2.61(-2.82%) |
Oct 07, 2022 | 93.45 | 95.35 | 92.43 | 92.49 | 3,003,603 | -1.10(-1.17%) |
Oct 06, 2022 | 93.75 | 95.63 | 93.02 | 93.59 | 2,622,476 | -0.73(-0.77%) |
Oct 05, 2022 | 94.32 | 95.30 | 92.58 | 94.31 | 2,293,549 | +0.18(+0.20%) |
Oct 04, 2022 | 93.76 | 95.17 | 92.59 | 94.13 | 3,200,880 | +3.05(+3.35%) |
Oct 03, 2022 | 88.37 | 91.58 | 88.37 | 91.08 | 2,643,536 | +4.35(+5.01%) |
Sep 30, 2022 | 84.67 | 87.82 | 84.34 | 86.74 | 1,956,726 | +0.34(+0.39%) |
Sep 29, 2022 | 87.37 | 87.77 | 83.89 | 86.40 | 2,298,391 | -1.52(-1.73%) |
Sep 28, 2022 | 84.67 | 88.24 | 84.90 | 87.92 | 1,830,793 | +3.31(+3.92%) |
Sep 27, 2022 | 84.98 | 86.44 | 83.93 | 84.60 | 2,201,132 | +0.74(+0.88%) |
Sep 26, 2022 | 84.72 | 86.75 | 83.69 | 83.86 | 2,626,766 | -1.69(-1.98%) |
Sep 23, 2022 | 86.48 | 86.54 | 83.40 | 85.56 | 3,464,308 | -5.16(-5.68%) |
Sep 22, 2022 | 96.08 | 96.70 | 90.54 | 90.71 | 1,948,951 | -3.27(-3.48%) |
Sep 21, 2022 | 96.49 | 97.00 | 93.41 | 93.98 | 1,575,751 | -0.49(-0.52%) |
Sep 20, 2022 | 93.68 | 95.42 | 91.96 | 94.47 | 2,061,745 | +0.32(+0.34%) |
Sep 19, 2022 | 90.25 | 94.46 | 89.80 | 94.15 | 1,784,685 | +1.55(+1.67%) |
Sep 16, 2022 | 95.37 | 95.60 | 91.31 | 92.60 | 5,053,826 | -2.77(-2.91%) |
Sep 15, 2022 | 93.58 | 95.93 | 92.98 | 95.37 | 1,974,463 | -0.89(-0.93%) |
Sep 14, 2022 | 95.98 | 97.53 | 94.89 | 96.27 | 2,430,500 | +2.88(+3.09%) |
Sep 13, 2022 | 94.75 | 96.66 | 92.65 | 93.38 | 1,804,593 | -2.21(-2.31%) |
Sep 12, 2022 | 96.29 | 96.51 | 94.11 | 95.59 | 1,524,411 | +0.97(+1.02%) |
Sep 09, 2022 | 94.33 | 96.00 | 94.05 | 94.63 | 1,860,808 | +2.19(+2.37%) |
Sep 08, 2022 | 90.85 | 93.01 | 89.43 | 92.44 | 1,560,757 | +2.45(+2.72%) |
Sep 07, 2022 | 87.00 | 90.24 | 85.51 | 89.99 | 1,867,645 | +1.11(+1.25%) |
Sep 06, 2022 | 91.30 | 91.84 | 88.55 | 88.87 | 2,227,259 | -2.96(-3.22%) |
Sep 02, 2022 | 93.39 | 93.43 | 91.23 | 91.83 | 1,520,741 | +1.58(+1.75%) |
Sep 01, 2022 | 90.94 | 92.41 | 89.40 | 90.25 | 1,635,995 | -2.27(-2.46%) |
Aug 31, 2022 | 87.62 | 93.59 | 87.33 | 92.52 | 2,623,788 | +2.39(+2.66%) |
Aug 30, 2022 | 92.33 | 92.84 | 88.12 | 90.13 | 2,638,361 | -5.41(-5.67%) |
Aug 29, 2022 | 94.27 | 97.13 | 93.45 | 95.54 | 1,385,841 | +0.10(+0.11%) |
Aug 26, 2022 | 95.61 | 97.18 | 94.83 | 95.44 | 1,514,825 | -0.13(-0.13%) |
Aug 25, 2022 | 95.90 | 96.16 | 94.77 | 95.57 | 1,667,797 | +0.05(+0.05%) |
Aug 24, 2022 | 92.94 | 95.79 | 91.82 | 95.52 | 2,369,191 | +3.11(+3.37%) |
Aug 23, 2022 | 93.91 | 95.42 | 91.10 | 92.41 | 3,258,972 | +0.19(+0.21%) |
Aug 22, 2022 | 90.18 | 92.38 | 87.44 | 92.22 | 2,866,286 | +3.53(+3.98%) |
Aug 19, 2022 | 92.16 | 92.32 | 88.69 | 88.69 | 4,114,039 | -5.45(-5.79%) |
Aug 18, 2022 | 91.15 | 94.18 | 91.15 | 94.14 | 3,427,497 | +3.61(+3.99%) |
Aug 17, 2022 | 89.65 | 91.07 | 88.60 | 90.53 | 2,345,442 | +1.22(+1.37%) |
Aug 16, 2022 | 87.51 | 89.86 | 86.44 | 89.31 | 3,687,247 | +3.15(+3.65%) |
Aug 15, 2022 | 85.40 | 86.89 | 83.10 | 86.16 | 2,215,497 | -2.08(-2.35%) |
Aug 12, 2022 | 87.34 | 88.41 | 86.31 | 88.23 | 2,821,461 | +0.81(+0.92%) |
Aug 11, 2022 | 86.70 | 87.46 | 84.74 | 87.42 | 6,010,180 | +2.97(+3.52%) |
Aug 10, 2022 | 84.81 | 85.02 | 82.23 | 84.45 | 1,749,880 | -0.57(-0.67%) |
Aug 09, 2022 | 84.90 | 87.01 | 84.62 | 85.02 | 3,186,951 | +1.64(+1.96%) |
Aug 08, 2022 | 82.53 | 84.49 | 82.39 | 83.38 | 1,671,259 | +0.73(+0.88%) |
Aug 05, 2022 | 78.31 | 83.17 | 77.71 | 82.65 | 1,886,502 | +3.58(+4.52%) |
Aug 04, 2022 | 81.49 | 82.42 | 78.67 | 79.08 | 3,935,408 | -3.15(-3.83%) |
Aug 03, 2022 | 83.26 | 85.68 | 78.89 | 82.23 | 4,876,791 | +1.15(+1.42%) |
Aug 02, 2022 | 81.15 | 81.94 | 79.63 | 81.08 | 2,030,451 | -0.15(-0.19%) |
Aug 01, 2022 | 82.82 | 82.82 | 79.44 | 81.23 | 1,893,215 | -3.37(-3.98%) |
Jul 29, 2022 | 84.03 | 85.16 | 83.64 | 84.60 | 1,479,265 | +1.15(+1.38%) |
Jul 28, 2022 | 83.84 | 84.35 | 81.07 | 83.45 | 1,560,140 | +0.45(+0.54%) |
Jul 27, 2022 | 82.70 | 83.55 | 81.31 | 83.00 | 2,080,283 | +0.18(+0.22%) |
Jul 26, 2022 | 84.79 | 84.94 | 82.77 | 82.82 | 1,808,870 | -0.11(-0.13%) |
Jul 25, 2022 | 81.70 | 83.74 | 80.80 | 82.93 | 1,775,432 | +2.30(+2.85%) |
Jul 22, 2022 | 81.63 | 83.12 | 80.53 | 80.63 | 1,103,849 | -1.18(-1.44%) |
Jul 21, 2022 | 79.06 | 81.89 | 78.91 | 81.81 | 2,592,984 | -0.72(-0.87%) |
Jul 20, 2022 | 78.61 | 82.65 | 78.06 | 82.53 | 3,540,087 | +2.90(+3.64%) |
Jul 19, 2022 | 77.47 | 79.67 | 77.10 | 79.63 | 1,881,481 | +1.72(+2.20%) |
Jul 18, 2022 | 77.16 | 79.05 | 76.83 | 77.91 | 1,886,974 | +3.18(+4.26%) |
Jul 15, 2022 | 73.06 | 74.76 | 70.79 | 74.73 | 1,713,045 | +3.76(+5.29%) |
Jul 14, 2022 | 71.23 | 72.27 | 67.58 | 70.97 | 2,738,852 | -3.22(-4.34%) |
Jul 13, 2022 | 70.21 | 75.77 | 70.21 | 74.19 | 2,132,856 | +3.49(+4.93%) |
Jul 12, 2022 | 68.83 | 71.31 | 68.75 | 70.70 | 1,995,270 | -0.47(-0.66%) |
Jul 11, 2022 | 70.63 | 72.47 | 69.92 | 71.17 | 1,342,147 | +0.69(+0.98%) |
Jul 08, 2022 | 71.23 | 72.11 | 69.85 | 70.48 | 1,297,918 | -0.05(-0.06%) |
Jul 07, 2022 | 69.01 | 71.20 | 68.80 | 70.53 | 2,256,865 | +3.74(+5.60%) |
Jul 06, 2022 | 68.69 | 69.82 | 65.13 | 66.79 | 3,426,683 | -2.13(-3.09%) |
Jul 05, 2022 | 71.94 | 72.39 | 67.40 | 68.92 | 3,200,849 | -5.56(-7.47%) |
Jul 01, 2022 | 73.39 | 74.93 | 71.85 | 74.48 | 1,332,677 | +1.62(+2.22%) |
Jun 30, 2022 | 76.36 | 78.81 | 72.08 | 72.86 | 2,711,106 | -5.31(-6.79%) |
Jun 29, 2022 | 81.00 | 81.46 | 77.84 | 78.17 | 2,130,532 | -1.46(-1.84%) |
Jun 28, 2022 | 79.80 | 81.00 | 78.45 | 79.63 | 3,137,615 | +3.09(+4.04%) |
Jun 27, 2022 | 75.71 | 77.55 | 74.26 | 76.54 | 4,203,768 | +1.26(+1.67%) |
Jun 24, 2022 | 69.35 | 75.39 | 68.29 | 75.29 | 17,551,400 | +6.70(+9.77%) |
Jun 23, 2022 | 75.07 | 75.24 | 67.40 | 68.58 | 4,509,513 | -5.79(-7.79%) |
Jun 22, 2022 | 72.07 | 76.81 | 71.12 | 74.38 | 2,989,848 | -0.68(-0.91%) |
Jun 21, 2022 | 74.39 | 76.45 | 73.97 | 75.06 | 2,932,040 | +2.94(+4.07%) |
Jun 17, 2022 | 74.77 | 75.83 | 70.08 | 72.12 | 5,563,587 | -3.66(-4.83%) |
Jun 16, 2022 | 77.41 | 78.93 | 75.14 | 75.78 | 2,763,248 | -3.50(-4.42%) |
Jun 15, 2022 | 79.05 | 81.80 | 77.65 | 79.28 | 2,522,882 | +0.54(+0.68%) |
Jun 14, 2022 | 86.01 | 86.65 | 77.97 | 78.75 | 3,861,612 | -5.14(-6.13%) |
Jun 13, 2022 | 85.36 | 86.36 | 82.13 | 83.88 | 2,187,993 | -4.31(-4.89%) |
Jun 10, 2022 | 86.90 | 88.70 | 85.37 | 88.20 | 1,576,840 | +0.17(+0.19%) |
Jun 09, 2022 | 87.84 | 89.63 | 85.37 | 88.03 | 1,891,059 | -1.40(-1.57%) |
Jun 08, 2022 | 92.52 | 93.39 | 87.94 | 89.43 | 2,079,153 | -2.71(-2.94%) |
Jun 07, 2022 | 88.74 | 92.81 | 88.56 | 92.14 | 2,324,641 | +2.52(+2.82%) |
Jun 06, 2022 | 89.26 | 89.93 | 88.50 | 89.62 | 1,738,335 | +0.86(+0.97%) |
Jun 03, 2022 | 88.24 | 88.90 | 86.94 | 88.75 | 1,368,821 | +0.67(+0.76%) |
Jun 02, 2022 | 89.58 | 90.29 | 86.74 | 88.08 | 1,778,866 | -1.76(-1.96%) |
Jun 01, 2022 | 88.88 | 90.51 | 86.89 | 89.84 | 2,170,162 | +2.35(+2.69%) |
May 31, 2022 | 93.95 | 94.33 | 85.61 | 87.49 | 2,960,345 | -5.18(-5.59%) |
May 27, 2022 | 89.57 | 93.36 | 88.69 | 92.67 | 1,653,299 | +2.65(+2.94%) |
May 26, 2022 | 89.60 | 90.82 | 88.84 | 90.02 | 2,382,817 | +0.85(+0.96%) |
May 25, 2022 | 88.94 | 91.82 | 88.33 | 89.17 | 3,000,116 | +1.24(+1.41%) |
May 24, 2022 | 85.25 | 88.38 | 84.72 | 87.93 | 2,528,178 | +1.80(+2.09%) |
May 23, 2022 | 82.68 | 86.44 | 81.12 | 86.13 | 2,484,966 | +4.26(+5.20%) |
May 20, 2022 | 78.93 | 82.44 | 78.54 | 81.87 | 2,832,077 | +3.60(+4.60%) |
May 19, 2022 | 76.30 | 79.89 | 76.30 | 78.27 | 1,947,407 | +0.44(+0.57%) |
May 18, 2022 | 78.80 | 79.45 | 76.84 | 77.83 | 2,060,238 | -1.36(-1.71%) |
May 17, 2022 | 78.91 | 79.26 | 77.13 | 79.19 | 2,154,495 | +1.27(+1.63%) |
May 16, 2022 | 76.27 | 78.79 | 76.18 | 77.92 | 2,311,159 | +2.75(+3.66%) |
May 13, 2022 | 74.70 | 77.36 | 73.68 | 75.17 | 2,372,933 | +1.23(+1.66%) |
May 12, 2022 | 75.07 | 75.07 | 71.90 | 73.94 | 2,281,639 | -1.52(-2.02%) |
May 11, 2022 | 75.06 | 78.28 | 74.10 | 75.47 | 1,903,317 | +2.13(+2.90%) |
May 10, 2022 | 74.13 | 77.83 | 71.83 | 73.34 | 2,568,923 | -0.79(-1.06%) |
May 09, 2022 | 79.29 | 80.10 | 73.16 | 74.13 | 3,642,654 | -7.40(-9.07%) |
May 06, 2022 | 84.98 | 85.32 | 80.08 | 81.52 | 3,174,235 | -2.12(-2.53%) |
May 05, 2022 | 81.38 | 83.97 | 78.63 | 83.64 | 3,535,501 | +0.52(+0.62%) |
May 04, 2022 | 79.76 | 84.45 | 77.99 | 83.12 | 5,571,768 | +5.59(+7.21%) |
May 03, 2022 | 72.91 | 78.40 | 72.66 | 77.53 | 2,806,760 | +5.10(+7.04%) |
May 02, 2022 | 70.89 | 73.05 | 70.40 | 72.43 | 1,742,854 | +0.65(+0.90%) |
Apr 29, 2022 | 74.23 | 74.69 | 71.41 | 71.78 | 1,368,074 | -2.14(-2.89%) |
Apr 28, 2022 | 73.67 | 74.93 | 71.49 | 73.92 | 1,552,806 | +0.40(+0.55%) |
Apr 27, 2022 | 73.83 | 74.15 | 71.48 | 73.51 | 1,431,872 | +0.79(+1.08%) |
Apr 26, 2022 | 73.54 | 75.19 | 72.35 | 72.73 | 2,266,574 | -0.82(-1.12%) |
Apr 25, 2022 | 73.64 | 74.60 | 71.08 | 73.55 | 2,769,282 | -2.18(-2.88%) |
Apr 22, 2022 | 79.37 | 80.00 | 74.69 | 75.73 | 1,831,346 | -4.03(-5.06%) |
Apr 21, 2022 | 81.29 | 81.57 | 78.21 | 79.76 | 2,195,917 | -1.52(-1.87%) |
Apr 20, 2022 | 80.65 | 81.53 | 79.99 | 81.29 | 1,432,897 | +1.08(+1.34%) |
Apr 19, 2022 | 82.06 | 82.43 | 79.19 | 80.21 | 2,230,246 | -2.86(-3.44%) |
Apr 18, 2022 | 83.47 | 85.43 | 82.80 | 83.07 | 2,369,316 | +0.49(+0.59%) |
Apr 14, 2022 | 82.12 | 83.39 | 81.20 | 82.58 | 1,591,870 | +0.67(+0.81%) |
Apr 13, 2022 | 80.82 | 82.35 | 80.52 | 81.92 | 1,410,298 | +2.10(+2.63%) |
Apr 12, 2022 | 81.45 | 82.56 | 79.66 | 79.82 | 1,683,616 | -0.35(-0.44%) |
Apr 11, 2022 | 80.52 | 81.17 | 79.28 | 80.17 | 1,556,991 | -0.50(-0.62%) |
Apr 08, 2022 | 79.75 | 81.30 | 79.48 | 80.66 | 2,183,148 | +1.37(+1.72%) |
Apr 07, 2022 | 80.21 | 81.15 | 76.45 | 79.30 | 1,845,837 | +0.51(+0.64%) |
Apr 06, 2022 | 77.72 | 80.31 | 76.65 | 78.79 | 2,631,606 | +1.19(+1.53%) |
Apr 05, 2022 | 78.98 | 79.82 | 77.28 | 77.60 | 1,493,536 | -0.27(-0.35%) |
Apr 04, 2022 | 80.31 | 80.34 | 76.51 | 77.87 | 1,536,113 | -0.89(-1.13%) |
Apr 01, 2022 | 77.08 | 79.43 | 76.86 | 78.77 | 2,048,270 | +2.63(+3.45%) |
Mar 31, 2022 | 76.95 | 79.40 | 75.88 | 76.14 | 2,056,507 | -0.97(-1.26%) |
Mar 30, 2022 | 77.07 | 78.95 | 76.56 | 77.11 | 2,237,521 | +1.14(+1.50%) |
Mar 29, 2022 | 73.90 | 76.15 | 72.80 | 75.97 | 1,702,753 | -1.00(-1.30%) |
Mar 28, 2022 | 76.31 | 78.87 | 75.94 | 76.97 | 1,916,908 | -1.20(-1.53%) |
Mar 25, 2022 | 75.33 | 79.27 | 75.14 | 78.17 | 3,497,260 | +2.03(+2.67%) |
Mar 24, 2022 | 73.97 | 76.39 | 73.51 | 76.14 | 2,694,990 | +2.59(+3.52%) |
Mar 23, 2022 | 71.13 | 74.37 | 70.50 | 73.55 | 2,012,778 | +3.09(+4.38%) |
Mar 22, 2022 | 70.94 | 71.12 | 68.53 | 70.46 | 1,573,415 | -0.48(-0.68%) |
Mar 21, 2022 | 70.36 | 71.69 | 69.31 | 70.94 | 2,012,807 | +2.23(+3.25%) |
Mar 18, 2022 | 68.45 | 69.14 | 67.83 | 68.71 | 3,350,117 | -0.44(-0.63%) |
Mar 17, 2022 | 69.30 | 69.66 | 68.32 | 69.15 | 2,533,422 | +1.75(+2.60%) |
Mar 16, 2022 | 66.33 | 68.04 | 66.28 | 67.40 | 2,107,894 | +1.36(+2.05%) |
Mar 15, 2022 | 64.33 | 66.81 | 64.12 | 66.04 | 1,879,224 | -0.70(-1.05%) |
Mar 14, 2022 | 69.16 | 69.18 | 65.45 | 66.74 | 1,898,932 | -3.75(-5.33%) |
Mar 11, 2022 | 70.02 | 72.05 | 69.22 | 70.50 | 1,507,069 | -0.27(-0.38%) |
Mar 10, 2022 | 71.19 | 71.65 | 70.37 | 70.77 | 1,748,393 | -0.02(-0.02%) |
Mar 09, 2022 | 69.48 | 72.17 | 68.38 | 70.78 | 2,375,823 | -1.38(-1.92%) |
Mar 08, 2022 | 76.14 | 76.93 | 71.91 | 72.17 | 3,343,687 | -3.00(-3.99%) |
Mar 07, 2022 | 75.10 | 77.67 | 72.80 | 75.17 | 3,513,187 | +0.78(+1.05%) |
Mar 04, 2022 | 68.55 | 74.57 | 68.55 | 74.39 | 3,501,452 | +5.68(+8.26%) |
Mar 03, 2022 | 67.36 | 69.06 | 66.82 | 68.71 | 1,820,688 | +0.78(+1.15%) |
Mar 02, 2022 | 68.47 | 68.87 | 66.86 | 67.93 | 1,983,634 | +0.09(+0.13%) |
Mar 01, 2022 | 66.37 | 67.92 | 65.65 | 67.85 | 1,892,971 | +1.73(+2.61%) |
Feb 28, 2022 | 64.24 | 66.41 | 63.82 | 66.12 | 2,435,004 | +1.86(+2.89%) |
Feb 25, 2022 | 61.10 | 64.93 | 61.07 | 64.26 | 3,364,378 | +3.57(+5.88%) |
Feb 24, 2022 | 60.73 | 62.98 | 56.92 | 60.69 | 4,836,148 | +2.06(+3.52%) |
Feb 23, 2022 | 57.47 | 59.67 | 57.31 | 58.63 | 3,387,952 | +1.84(+3.24%) |
Feb 22, 2022 | 57.73 | 58.02 | 55.47 | 56.79 | 2,330,190 | +0.49(+0.87%) |
Feb 18, 2022 | 56.30 | 0 | -0.89(-1.56%) | |||
Feb 17, 2022 | 56.91 | 58.48 | 56.47 | 57.19 | 916,800 | +0.21(+0.38%) |
Feb 16, 2022 | 58.72 | 59.61 | 56.43 | 56.98 | 1,243,437 | -1.46(-2.49%) |
Feb 15, 2022 | 57.01 | 58.72 | 56.72 | 58.43 | 971,610 | +0.43(+0.74%) |
Feb 14, 2022 | 59.17 | 59.90 | 57.47 | 58.00 | 863,340 | -1.18(-2.00%) |
Feb 11, 2022 | 57.63 | 59.57 | 57.14 | 59.19 | 2,119,207 | +3.02(+5.38%) |
Feb 10, 2022 | 55.64 | 57.47 | 55.64 | 56.16 | 1,640,028 | -0.05(-0.09%) |
Feb 09, 2022 | 56.08 | 56.65 | 55.59 | 56.22 | 1,783,434 | -0.03(-0.06%) |
Feb 08, 2022 | 56.92 | 57.47 | 55.21 | 56.25 | 2,046,396 | -0.92(-1.60%) |
Feb 07, 2022 | 56.67 | 57.79 | 56.37 | 57.17 | 1,648,740 | -0.16(-0.28%) |
Feb 04, 2022 | 58.20 | 59.15 | 57.08 | 57.33 | 1,403,126 | -0.61(-1.05%) |
Feb 03, 2022 | 58.71 | 57.42 | 57.94 | 1,542,012 | -1.55(-2.60%) | |
Feb 02, 2022 | 59.91 | 61.01 | 58.10 | 59.49 | 3,063,509 | +0.88(+1.50%) |
Feb 01, 2022 | 57.91 | 59.27 | 57.72 | 58.60 | 2,041,290 | +0.26(+0.44%) |
Jan 31, 2022 | 58.40 | 58.35 | 1,304,712 | -0.19(-0.32%) | ||
Jan 28, 2022 | 59.13 | 60.18 | 57.90 | 58.54 | 2,129,893 | -0.62(-1.06%) |
Jan 27, 2022 | 60.21 | 60.51 | 57.24 | 59.16 | 2,190,659 | +0.59(+1.01%) |
Jan 26, 2022 | 58.92 | 60.40 | 58.00 | 58.57 | 2,012,885 | +1.11(+1.94%) |
Jan 25, 2022 | 54.91 | 58.16 | 54.19 | 57.46 | 2,991,593 | +2.88(+5.29%) |
Jan 24, 2022 | 52.67 | 54.63 | 52.60 | 54.57 | 2,035,835 | +0.62(+1.14%) |
Jan 21, 2022 | 54.73 | 55.27 | 53.34 | 53.96 | 2,131,020 | -1.50(-2.70%) |
Jan 20, 2022 | 57.17 | 58.45 | 55.31 | 55.45 | 2,632,591 | -2.35(-4.06%) |
Jan 19, 2022 | 59.63 | 60.47 | 57.29 | 57.80 | 1,770,055 | -1.66(-2.79%) |
Jan 18, 2022 | 62.48 | 62.64 | 58.86 | 59.46 | 1,710,722 | -1.75(-2.87%) |
Jan 14, 2022 | 61.21 | 0 | +1.22(+2.03%) | |||
Jan 13, 2022 | 62.76 | 62.83 | 59.82 | 60.00 | 1,210,299 | -2.58(-4.12%) |
Jan 12, 2022 | 60.67 | 63.05 | 59.51 | 62.58 | 2,127,154 | +2.76(+4.61%) |
Jan 11, 2022 | 60.18 | 60.67 | 58.48 | 59.82 | 2,213,150 | -0.27(-0.44%) |
Jan 10, 2022 | 59.05 | 61.08 | 58.64 | 60.08 | 2,484,023 | +0.77(+1.30%) |
Jan 07, 2022 | 57.59 | 59.65 | 57.11 | 59.31 | 1,417,056 | +2.19(+3.84%) |
Jan 06, 2022 | 56.48 | 57.70 | 55.80 | 57.12 | 1,636,389 | +1.33(+2.38%) |
Jan 05, 2022 | 58.87 | 59.49 | 55.75 | 55.80 | 1,794,295 | -1.36(-2.38%) |
Jan 04, 2022 | 57.26 | 58.89 | 56.83 | 57.16 | 1,345,520 | +0.07(+0.12%) |
Jan 03, 2022 | 55.55 | 57.09 | 55.22 | 57.09 | 991,879 | +1.87(+3.38%) |
Dec 31, 2021 | 55.03 | 55.49 | 54.50 | 55.22 | 531,470 | +0.15(+0.26%) |
Dec 30, 2021 | 55.98 | 56.62 | 54.91 | 55.08 | 667,621 | -1.04(-1.86%) |
Dec 29, 2021 | 56.33 | 56.53 | 55.76 | 56.12 | 754,898 | -0.33(-0.59%) |
Dec 28, 2021 | 56.49 | 56.72 | 55.89 | 56.46 | 749,773 | +0.09(+0.17%) |
Dec 27, 2021 | 54.03 | 56.37 | 53.18 | 56.36 | 901,200 | +2.29(+4.23%) |
Dec 23, 2021 | 53.62 | 54.73 | 53.49 | 54.08 | 1,120,950 | +0.66(+1.23%) |
Dec 22, 2021 | 52.66 | 54.25 | 52.60 | 53.42 | 732,021 | +0.67(+1.27%) |
Dec 21, 2021 | 52.00 | 53.62 | 51.54 | 52.75 | 1,022,058 | +1.31(+2.55%) |
Dec 20, 2021 | 51.05 | 52.06 | 50.35 | 51.44 | 1,317,992 | -0.56(-1.09%) |
Dec 17, 2021 | 52.46 | 53.27 | 51.41 | 52.00 | 1,224,429 | -0.51(-0.98%) |
Dec 16, 2021 | 54.03 | 54.03 | 52.42 | 52.52 | 1,119,103 | +0.36(+0.69%) |
Dec 15, 2021 | 52.55 | 52.77 | 51.48 | 52.16 | 1,166,630 | -0.68(-1.28%) |
Dec 14, 2021 | 52.50 | 54.12 | 52.01 | 52.84 | 1,742,204 | -0.15(-0.29%) |
Dec 13, 2021 | 53.79 | 54.61 | 52.91 | 52.99 | 1,255,575 | -1.62(-2.96%) |
Dec 10, 2021 | 54.80 | 54.95 | 53.67 | 54.61 | 782,479 | +0.41(+0.76%) |
Dec 09, 2021 | 54.32 | 54.78 | 53.83 | 54.20 | 933,667 | -0.98(-1.77%) |
Dec 08, 2021 | 55.17 | 55.45 | 53.66 | 55.17 | 703,245 | +1.10(+2.03%) |
Dec 07, 2021 | 51.41 | 54.31 | 51.40 | 54.08 | 1,231,243 | +2.90(+5.67%) |
Dec 06, 2021 | 52.59 | 52.59 | 49.80 | 51.17 | 1,623,037 | -0.46(-0.90%) |
Dec 03, 2021 | 52.42 | 53.21 | 51.03 | 51.64 | 1,131,288 | -0.47(-0.90%) |
Dec 02, 2021 | 50.16 | 52.18 | 49.51 | 52.11 | 1,976,510 | +3.32(+6.81%) |