Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 49.04 | 49.72 | 48.69 | 49.43 | 2,015,772 | -0.37(-0.74%) |
Dec 29, 2022 | 48.31 | 50.24 | 47.94 | 49.80 | 3,245,901 | +1.80(+3.75%) |
Dec 28, 2022 | 48.74 | 49.29 | 47.91 | 48.00 | 2,592,093 | -0.90(-1.84%) |
Dec 27, 2022 | 49.46 | 50.33 | 48.73 | 48.90 | 2,567,402 | -0.89(-1.79%) |
Dec 23, 2022 | 49.44 | 50.03 | 48.40 | 49.79 | 2,390,025 | +0.29(+0.59%) |
Dec 22, 2022 | 51.10 | 51.49 | 48.35 | 49.50 | 4,268,805 | -2.31(-4.46%) |
Dec 21, 2022 | 51.25 | 53.60 | 50.89 | 51.81 | 4,704,811 | +0.93(+1.83%) |
Dec 20, 2022 | 51.04 | 52.30 | 50.70 | 50.88 | 3,419,094 | -0.59(-1.15%) |
Dec 19, 2022 | 53.50 | 53.50 | 50.79 | 51.47 | 3,761,545 | -1.94(-3.63%) |
Dec 16, 2022 | 53.79 | 54.93 | 53.02 | 53.41 | 3,820,597 | -1.25(-2.29%) |
Dec 15, 2022 | 54.21 | 55.15 | 53.72 | 54.66 | 4,001,559 | -0.62(-1.12%) |
Dec 14, 2022 | 55.77 | 56.33 | 54.17 | 55.28 | 4,590,363 | -0.48(-0.86%) |
Dec 13, 2022 | 59.80 | 60.16 | 55.09 | 55.76 | 3,966,710 | -1.24(-2.18%) |
Dec 12, 2022 | 56.00 | 57.05 | 54.81 | 57.00 | 3,161,900 | +0.79(+1.41%) |
Dec 09, 2022 | 57.25 | 57.55 | 56.17 | 56.21 | 2,024,386 | -0.88(-1.54%) |
Dec 08, 2022 | 57.60 | 58.42 | 56.56 | 57.09 | 2,194,768 | +0.55(+0.97%) |
Dec 07, 2022 | 57.64 | 58.49 | 56.05 | 56.54 | 3,116,820 | -1.09(-1.89%) |
Dec 06, 2022 | 57.82 | 58.69 | 56.25 | 57.63 | 4,810,972 | -1.79(-3.01%) |
Dec 05, 2022 | 59.60 | 61.56 | 59.16 | 59.42 | 3,807,714 | -1.09(-1.80%) |
Dec 02, 2022 | 59.60 | 60.85 | 59.10 | 60.51 | 2,948,534 | -0.40(-0.66%) |
Dec 01, 2022 | 60.39 | 61.78 | 60.36 | 60.91 | 4,021,559 | +0.98(+1.64%) |
Nov 30, 2022 | 59.94 | 60.29 | 58.06 | 59.93 | 4,224,997 | +0.00(+0.00%) |
Nov 29, 2022 | 58.35 | 60.34 | 58.34 | 59.93 | 2,672,243 | +1.83(+3.15%) |
Nov 28, 2022 | 59.12 | 59.92 | 57.98 | 58.10 | 2,537,557 | -1.58(-2.65%) |
Nov 25, 2022 | 59.34 | 60.31 | 59.07 | 59.68 | 1,075,830 | +0.34(+0.57%) |
Nov 23, 2022 | 58.70 | 59.43 | 57.86 | 59.34 | 2,242,546 | +0.54(+0.92%) |
Nov 22, 2022 | 58.91 | 59.78 | 57.53 | 58.80 | 2,825,673 | +0.04(+0.07%) |
Nov 21, 2022 | 58.61 | 59.00 | 57.16 | 58.76 | 3,323,124 | +0.07(+0.12%) |
Nov 18, 2022 | 59.09 | 60.10 | 57.36 | 58.69 | 3,996,120 | +0.88(+1.52%) |
Nov 17, 2022 | 58.67 | 58.90 | 57.05 | 57.81 | 5,617,858 | -2.33(-3.87%) |
Nov 16, 2022 | 58.47 | 60.56 | 58.01 | 60.14 | 4,975,756 | -0.54(-0.89%) |
Nov 15, 2022 | 59.90 | 61.37 | 59.62 | 60.68 | 6,615,715 | +2.61(+4.49%) |
Nov 14, 2022 | 59.17 | 59.83 | 57.52 | 58.07 | 5,711,858 | -0.41(-0.70%) |
Nov 11, 2022 | 58.36 | 59.47 | 57.00 | 58.48 | 5,152,151 | +0.76(+1.32%) |
Nov 10, 2022 | 55.01 | 57.98 | 55.01 | 57.72 | 6,425,519 | +5.19(+9.88%) |
Nov 09, 2022 | 53.56 | 53.80 | 52.30 | 52.53 | 4,299,371 | -1.78(-3.28%) |
Nov 08, 2022 | 52.54 | 54.92 | 52.52 | 54.31 | 6,969,726 | +2.30(+4.42%) |
Nov 07, 2022 | 55.29 | 55.61 | 51.73 | 52.01 | 5,502,687 | -2.69(-4.92%) |
Nov 04, 2022 | 55.99 | 56.45 | 53.22 | 54.70 | 7,142,309 | +0.93(+1.73%) |
Nov 03, 2022 | 46.16 | 54.20 | 45.80 | 53.77 | 14,427,512 | +4.11(+8.28%) |
Nov 02, 2022 | 51.50 | 49.51 | 49.66 | 6,789,519 | -2.32(-4.46%) | |
Nov 01, 2022 | 54.90 | 55.05 | 51.98 | 51.98 | 6,658,037 | -1.40(-2.62%) |
Oct 31, 2022 | 53.44 | 54.27 | 51.85 | 53.38 | 5,410,870 | +0.71(+1.35%) |
Oct 28, 2022 | 50.15 | 52.80 | 49.83 | 52.67 | 4,566,255 | +2.35(+4.67%) |
Oct 27, 2022 | 51.38 | 52.05 | 50.11 | 50.32 | 3,981,687 | -0.38(-0.75%) |
Oct 26, 2022 | 50.67 | 52.95 | 50.39 | 50.70 | 5,956,941 | -0.20(-0.39%) |
Oct 25, 2022 | 49.62 | 51.06 | 49.15 | 50.90 | 6,707,644 | +1.17(+2.35%) |
Oct 24, 2022 | 49.21 | 49.98 | 47.74 | 49.73 | 6,739,858 | +0.53(+1.08%) |
Oct 21, 2022 | 47.16 | 49.35 | 46.50 | 49.20 | 5,793,179 | +1.68(+3.54%) |
Oct 20, 2022 | 46.81 | 48.98 | 46.81 | 47.52 | 5,340,991 | +0.83(+1.78%) |
Oct 19, 2022 | 47.94 | 48.72 | 46.44 | 46.69 | 6,149,155 | -1.83(-3.77%) |
Oct 18, 2022 | 46.97 | 49.12 | 46.97 | 48.52 | 10,641,654 | +3.41(+7.56%) |
Oct 17, 2022 | 46.00 | 46.43 | 44.76 | 45.11 | 5,617,474 | +0.50(+1.12%) |
Oct 14, 2022 | 45.88 | 46.50 | 44.51 | 44.61 | 6,889,329 | -0.14(-0.31%) |
Oct 13, 2022 | 44.00 | 45.99 | 43.52 | 44.75 | 10,538,844 | -0.61(-1.34%) |
Oct 12, 2022 | 41.04 | 45.65 | 40.27 | 45.36 | 11,575,133 | +4.67(+11.48%) |
Oct 11, 2022 | 41.12 | 41.59 | 38.84 | 40.69 | 7,359,343 | -0.31(-0.76%) |
Oct 10, 2022 | 43.45 | 43.85 | 40.21 | 41.00 | 6,045,990 | -2.60(-5.96%) |
Oct 07, 2022 | 43.60 | 44.25 | 42.55 | 43.60 | 7,890,007 | -0.42(-0.95%) |
Oct 06, 2022 | 43.18 | 45.50 | 42.61 | 44.02 | 8,782,932 | +0.55(+1.27%) |
Oct 05, 2022 | 42.12 | 43.78 | 41.47 | 43.47 | 8,810,065 | -0.38(-0.87%) |
Oct 04, 2022 | 38.87 | 44.01 | 38.68 | 43.85 | 14,692,022 | +6.26(+16.65%) |
Oct 03, 2022 | 38.43 | 39.36 | 36.92 | 37.59 | 10,579,341 | -0.31(-0.82%) |
Sep 30, 2022 | 41.37 | 41.94 | 37.72 | 37.90 | 20,527,486 | -5.74(-13.15%) |
Sep 29, 2022 | 46.12 | 46.28 | 43.33 | 43.64 | 9,651,356 | -3.75(-7.91%) |
Sep 28, 2022 | 45.90 | 47.65 | 45.45 | 47.39 | 6,784,744 | +1.63(+3.56%) |
Sep 27, 2022 | 45.66 | 47.75 | 44.75 | 45.76 | 7,909,400 | +1.72(+3.91%) |
Sep 26, 2022 | 44.90 | 46.28 | 43.99 | 44.04 | 6,797,714 | -0.38(-0.86%) |
Sep 23, 2022 | 45.49 | 46.04 | 43.27 | 44.42 | 10,934,168 | -2.58(-5.49%) |
Sep 22, 2022 | 47.12 | 48.55 | 46.18 | 47.00 | 8,498,354 | +0.24(+0.51%) |
Sep 21, 2022 | 49.04 | 49.45 | 45.91 | 46.76 | 9,601,523 | -2.73(-5.52%) |
Sep 20, 2022 | 50.71 | 51.48 | 48.85 | 49.49 | 6,119,428 | -1.24(-2.44%) |
Sep 19, 2022 | 49.96 | 52.42 | 49.88 | 50.73 | 6,248,379 | +0.29(+0.57%) |
Sep 16, 2022 | 49.76 | 51.04 | 48.82 | 50.44 | 8,034,831 | -0.39(-0.77%) |
Sep 15, 2022 | 48.88 | 52.11 | 48.88 | 50.83 | 9,264,169 | +1.89(+3.86%) |
Sep 14, 2022 | 46.89 | 49.01 | 45.93 | 48.94 | 6,130,941 | +2.50(+5.38%) |
Sep 13, 2022 | 45.66 | 47.41 | 45.45 | 46.44 | 8,231,774 | -1.60(-3.33%) |
Sep 12, 2022 | 48.13 | 48.84 | 47.13 | 48.04 | 7,696,763 | +0.80(+1.69%) |
Sep 09, 2022 | 45.87 | 47.62 | 45.66 | 47.24 | 8,128,223 | +2.08(+4.61%) |
Sep 08, 2022 | 42.82 | 45.17 | 42.60 | 45.16 | 6,228,665 | +1.37(+3.13%) |
Sep 07, 2022 | 41.66 | 44.06 | 41.66 | 43.79 | 5,488,741 | +1.96(+4.69%) |
Sep 06, 2022 | 41.91 | 42.61 | 40.19 | 41.83 | 5,107,798 | +0.83(+2.02%) |
Sep 02, 2022 | 42.01 | 42.36 | 40.38 | 41.00 | 4,398,095 | +0.08(+0.20%) |
Sep 01, 2022 | 40.10 | 41.01 | 38.80 | 40.92 | 5,095,035 | +0.07(+0.17%) |
Aug 31, 2022 | 42.82 | 42.94 | 40.53 | 40.85 | 5,399,871 | -0.89(-2.13%) |
Aug 30, 2022 | 43.15 | 43.99 | 40.84 | 41.74 | 5,802,366 | -0.45(-1.07%) |
Aug 29, 2022 | 41.40 | 42.92 | 41.10 | 42.19 | 4,578,057 | -0.11(-0.26%) |
Aug 26, 2022 | 43.99 | 44.93 | 42.28 | 42.30 | 6,261,127 | -1.82(-4.13%) |
Aug 25, 2022 | 42.48 | 44.64 | 42.37 | 44.12 | 7,880,531 | +2.18(+5.20%) |
Aug 24, 2022 | 39.01 | 41.99 | 38.99 | 41.94 | 6,618,521 | +2.98(+7.65%) |
Aug 23, 2022 | 38.25 | 39.60 | 38.23 | 38.96 | 5,466,221 | +1.18(+3.12%) |
Aug 22, 2022 | 38.33 | 38.44 | 37.72 | 37.78 | 7,179,820 | -1.87(-4.72%) |
Aug 19, 2022 | 40.73 | 41.07 | 39.02 | 39.65 | 6,228,102 | -2.16(-5.17%) |
Aug 18, 2022 | 41.68 | 41.87 | 40.55 | 41.81 | 3,681,729 | -0.05(-0.12%) |
Aug 17, 2022 | 42.76 | 43.11 | 41.20 | 41.86 | 6,148,908 | -2.22(-5.04%) |
Aug 16, 2022 | 42.30 | 44.41 | 41.62 | 44.08 | 7,473,694 | +1.69(+3.99%) |
Aug 15, 2022 | 41.90 | 43.03 | 41.37 | 42.39 | 5,060,032 | +0.02(+0.05%) |
Aug 12, 2022 | 42.02 | 42.53 | 41.63 | 42.37 | 5,768,003 | +0.65(+1.56%) |
Aug 11, 2022 | 43.35 | 43.93 | 41.35 | 41.72 | 7,515,021 | +0.04(+0.10%) |
Aug 10, 2022 | 39.82 | 42.53 | 39.42 | 41.68 | 9,307,104 | +3.71(+9.77%) |
Aug 09, 2022 | 38.92 | 39.40 | 37.29 | 37.97 | 6,009,196 | -2.26(-5.62%) |
Aug 08, 2022 | 40.45 | 42.25 | 39.98 | 40.23 | 7,455,919 | +0.56(+1.41%) |
Aug 05, 2022 | 38.76 | 40.96 | 38.36 | 39.67 | 6,861,097 | +0.22(+0.56%) |
Aug 04, 2022 | 39.12 | 39.76 | 38.09 | 39.45 | 8,290,536 | +0.61(+1.57%) |
Aug 03, 2022 | 37.05 | 39.09 | 36.96 | 38.84 | 10,952,427 | +2.18(+5.95%) |
Aug 02, 2022 | 35.40 | 37.75 | 35.10 | 36.66 | 16,424,802 | +0.87(+2.43%) |
Aug 01, 2022 | 36.77 | 37.30 | 34.51 | 35.79 | 23,154,272 | -2.92(-7.54%) |
Jul 29, 2022 | 37.00 | 38.75 | 36.38 | 38.71 | 6,717,584 | +0.85(+2.25%) |
Jul 28, 2022 | 36.36 | 38.29 | 35.34 | 37.86 | 10,530,342 | +2.95(+8.45%) |
Jul 27, 2022 | 34.12 | 34.95 | 33.53 | 34.91 | 7,176,388 | +1.79(+5.40%) |
Jul 26, 2022 | 34.07 | 34.17 | 33.00 | 33.12 | 4,362,577 | -1.30(-3.78%) |
Jul 25, 2022 | 34.90 | 34.98 | 33.31 | 34.42 | 4,801,939 | -0.45(-1.29%) |
Jul 22, 2022 | 36.46 | 36.46 | 34.44 | 34.87 | 6,227,544 | -0.88(-2.46%) |
Jul 21, 2022 | 35.98 | 36.50 | 35.05 | 35.75 | 10,378,035 | -3.21(-8.24%) |
Jul 20, 2022 | 36.27 | 39.09 | 36.10 | 38.96 | 7,481,896 | +2.60(+7.15%) |
Jul 19, 2022 | 35.75 | 36.86 | 35.65 | 36.36 | 7,956,313 | +2.00(+5.82%) |
Jul 18, 2022 | 33.94 | 35.82 | 33.94 | 34.36 | 8,295,118 | +1.60(+4.88%) |
Jul 15, 2022 | 31.83 | 32.78 | 31.10 | 32.76 | 5,724,552 | +1.48(+4.73%) |
Jul 14, 2022 | 31.96 | 32.70 | 31.09 | 31.28 | 6,275,687 | -1.34(-4.11%) |
Jul 13, 2022 | 32.24 | 33.20 | 31.76 | 32.62 | 5,788,238 | -0.71(-2.13%) |
Jul 12, 2022 | 32.40 | 34.03 | 32.01 | 33.33 | 7,714,272 | +0.74(+2.27%) |
Jul 11, 2022 | 33.97 | 34.07 | 32.26 | 32.59 | 5,916,622 | -1.85(-5.37%) |
Jul 08, 2022 | 35.22 | 35.87 | 33.89 | 34.44 | 5,903,103 | -1.06(-2.99%) |
Jul 07, 2022 | 34.42 | 35.83 | 34.27 | 35.50 | 7,568,641 | +1.81(+5.37%) |
Jul 06, 2022 | 36.00 | 36.70 | 33.67 | 33.69 | 7,563,615 | -2.61(-7.19%) |
Jul 05, 2022 | 33.97 | 36.48 | 32.64 | 36.30 | 9,218,342 | +1.01(+2.86%) |
Jul 01, 2022 | 34.87 | 35.84 | 34.07 | 35.29 | 6,908,858 | +0.38(+1.09%) |
Jun 30, 2022 | 35.18 | 35.48 | 33.00 | 34.91 | 9,472,398 | -1.11(-3.08%) |
Jun 29, 2022 | 38.72 | 38.75 | 35.55 | 36.02 | 11,795,951 | -4.12(-10.26%) |
Jun 28, 2022 | 40.71 | 42.81 | 39.97 | 40.14 | 6,076,515 | -0.19(-0.47%) |
Jun 27, 2022 | 41.74 | 41.84 | 38.92 | 40.33 | 7,120,794 | -1.43(-3.42%) |
Jun 24, 2022 | 36.56 | 41.80 | 36.08 | 41.76 | 12,593,551 | +5.69(+15.77%) |
Jun 23, 2022 | 36.47 | 36.96 | 34.86 | 36.07 | 6,032,363 | -0.62(-1.69%) |
Jun 22, 2022 | 36.31 | 37.72 | 36.03 | 36.69 | 5,538,883 | -0.34(-0.92%) |
Jun 21, 2022 | 37.82 | 38.00 | 36.41 | 37.03 | 7,078,457 | -0.27(-0.72%) |
Jun 17, 2022 | 35.51 | 37.46 | 34.10 | 37.30 | 11,850,946 | +2.14(+6.09%) |
Jun 16, 2022 | 38.36 | 38.52 | 34.84 | 35.16 | 10,112,492 | -4.53(-11.41%) |
Jun 15, 2022 | 39.92 | 40.41 | 38.80 | 39.69 | 8,610,407 | +0.20(+0.51%) |
Jun 14, 2022 | 41.89 | 42.17 | 39.00 | 39.49 | 6,802,315 | -1.81(-4.38%) |
Jun 13, 2022 | 44.17 | 44.22 | 40.92 | 41.30 | 7,560,659 | -4.45(-9.73%) |
Jun 10, 2022 | 48.05 | 49.47 | 45.62 | 45.75 | 9,518,539 | -3.62(-7.33%) |
Jun 09, 2022 | 53.70 | 53.73 | 49.35 | 49.37 | 6,630,064 | -4.46(-8.29%) |
Jun 08, 2022 | 55.75 | 56.45 | 53.78 | 53.83 | 4,860,603 | -2.91(-5.13%) |
Jun 07, 2022 | 55.76 | 57.19 | 55.43 | 56.74 | 5,214,188 | -0.06(-0.11%) |
Jun 06, 2022 | 57.01 | 57.47 | 55.90 | 56.80 | 1,827,739 | +0.47(+0.83%) |
Jun 03, 2022 | 56.69 | 57.25 | 55.52 | 56.33 | 3,366,002 | -1.42(-2.46%) |
Jun 02, 2022 | 55.51 | 57.79 | 55.30 | 57.75 | 3,028,024 | +2.18(+3.92%) |
Jun 01, 2022 | 58.09 | 59.13 | 54.55 | 55.57 | 3,681,604 | -2.50(-4.31%) |
May 31, 2022 | 57.78 | 58.82 | 57.42 | 58.07 | 4,564,696 | -0.12(-0.21%) |
May 27, 2022 | 56.25 | 58.21 | 56.25 | 58.19 | 4,039,445 | +2.66(+4.79%) |
May 26, 2022 | 52.00 | 56.17 | 51.91 | 55.53 | 5,498,856 | +4.44(+8.69%) |
May 25, 2022 | 49.12 | 51.72 | 48.90 | 51.09 | 5,942,478 | +1.36(+2.73%) |
May 24, 2022 | 54.39 | 54.43 | 49.17 | 49.73 | 5,995,337 | -5.65(-10.20%) |
May 23, 2022 | 55.41 | 56.19 | 53.57 | 55.38 | 3,406,748 | -0.03(-0.05%) |
May 20, 2022 | 58.10 | 59.00 | 53.58 | 55.41 | 4,822,628 | -2.02(-3.52%) |
May 19, 2022 | 58.60 | 59.79 | 57.27 | 57.43 | 5,053,567 | -2.17(-3.64%) |
May 18, 2022 | 62.12 | 63.16 | 58.95 | 59.60 | 3,196,037 | -4.32(-6.76%) |
May 17, 2022 | 63.10 | 64.46 | 61.90 | 63.92 | 3,118,397 | +2.53(+4.12%) |
May 16, 2022 | 61.56 | 63.04 | 61.13 | 61.39 | 3,495,162 | -0.24(-0.39%) |
May 13, 2022 | 59.17 | 62.57 | 58.68 | 61.63 | 4,633,598 | +3.85(+6.66%) |
May 12, 2022 | 58.65 | 60.34 | 56.15 | 57.78 | 5,533,493 | -2.16(-3.60%) |
May 11, 2022 | 61.34 | 64.54 | 59.82 | 59.94 | 4,235,794 | -0.98(-1.61%) |
May 10, 2022 | 65.80 | 66.27 | 60.07 | 60.92 | 5,047,874 | -0.49(-0.80%) |
May 09, 2022 | 68.73 | 68.73 | 61.17 | 61.41 | 5,971,791 | -8.44(-12.08%) |
May 06, 2022 | 72.54 | 73.19 | 69.75 | 69.85 | 3,808,244 | -3.74(-5.08%) |
May 05, 2022 | 77.59 | 78.97 | 72.97 | 73.59 | 4,510,149 | -4.22(-5.42%) |
May 04, 2022 | 77.72 | 78.12 | 74.08 | 77.81 | 3,795,388 | +0.21(+0.27%) |
May 03, 2022 | 79.00 | 79.29 | 76.31 | 77.60 | 2,405,562 | -0.78(-1.00%) |
May 02, 2022 | 77.77 | 78.80 | 76.14 | 78.38 | 3,003,086 | +0.65(+0.84%) |
Apr 29, 2022 | 80.60 | 81.51 | 77.12 | 77.73 | 2,865,984 | -2.96(-3.67%) |
Apr 28, 2022 | 80.94 | 81.33 | 78.61 | 80.69 | 2,386,195 | +1.09(+1.37%) |
Apr 27, 2022 | 78.80 | 80.43 | 77.85 | 79.60 | 2,028,246 | +0.93(+1.18%) |
Apr 26, 2022 | 81.90 | 82.15 | 78.58 | 78.67 | 2,366,668 | -3.71(-4.50%) |
Apr 25, 2022 | 80.07 | 82.47 | 79.65 | 82.38 | 2,632,050 | +0.66(+0.81%) |
Apr 22, 2022 | 83.00 | 83.70 | 81.13 | 81.72 | 1,900,291 | -1.68(-2.01%) |
Apr 21, 2022 | 87.05 | 87.58 | 83.09 | 83.40 | 4,373,274 | -0.95(-1.13%) |
Apr 20, 2022 | 84.48 | 85.98 | 84.00 | 84.35 | 1,867,337 | -0.13(-0.15%) |
Apr 19, 2022 | 82.03 | 84.90 | 82.03 | 84.48 | 2,437,731 | +3.16(+3.89%) |
Apr 18, 2022 | 81.97 | 82.93 | 80.98 | 81.32 | 1,513,983 | -1.26(-1.53%) |
Apr 14, 2022 | 82.50 | 84.89 | 82.35 | 82.58 | 2,276,849 | +0.61(+0.74%) |
Apr 13, 2022 | 80.19 | 82.54 | 80.12 | 81.97 | 2,497,026 | +3.19(+4.05%) |
Apr 12, 2022 | 79.39 | 80.28 | 78.48 | 78.78 | 1,934,842 | +0.03(+0.04%) |
Apr 11, 2022 | 77.00 | 79.98 | 76.53 | 78.75 | 1,829,394 | +0.89(+1.14%) |
Apr 08, 2022 | 78.99 | 79.16 | 77.05 | 77.86 | 1,999,568 | -1.33(-1.68%) |
Apr 07, 2022 | 80.11 | 80.30 | 76.79 | 79.19 | 3,077,029 | -1.11(-1.38%) |
Apr 06, 2022 | 81.95 | 82.04 | 78.83 | 80.30 | 3,153,212 | -3.14(-3.76%) |
Apr 05, 2022 | 85.91 | 87.62 | 82.94 | 83.44 | 3,647,776 | +0.02(+0.02%) |
Apr 04, 2022 | 83.22 | 83.77 | 82.13 | 83.42 | 2,244,141 | -0.24(-0.29%) |
Apr 01, 2022 | 84.34 | 84.51 | 82.56 | 83.66 | 2,556,884 | -0.12(-0.14%) |
Mar 31, 2022 | 81.46 | 85.40 | 81.46 | 83.78 | 5,445,401 | +2.30(+2.82%) |
Mar 30, 2022 | 80.40 | 81.69 | 79.91 | 81.48 | 3,418,670 | +0.53(+0.65%) |
Mar 29, 2022 | 80.00 | 81.20 | 79.03 | 80.95 | 3,382,221 | +2.41(+3.07%) |
Mar 28, 2022 | 77.29 | 78.76 | 76.90 | 78.54 | 1,992,621 | +1.60(+2.08%) |
Mar 25, 2022 | 76.87 | 77.80 | 76.35 | 76.94 | 2,887,048 | +0.07(+0.09%) |
Mar 24, 2022 | 75.72 | 77.00 | 74.98 | 76.87 | 2,452,953 | +1.41(+1.87%) |
Mar 23, 2022 | 76.00 | 77.08 | 75.09 | 75.46 | 3,186,695 | -1.44(-1.87%) |
Mar 22, 2022 | 75.73 | 77.75 | 74.99 | 76.90 | 3,119,327 | +1.25(+1.65%) |
Mar 21, 2022 | 75.30 | 75.84 | 74.25 | 75.65 | 3,160,027 | -0.53(-0.70%) |
Mar 18, 2022 | 74.51 | 76.85 | 73.59 | 76.18 | 4,270,450 | +1.22(+1.63%) |
Mar 17, 2022 | 72.45 | 74.96 | 71.82 | 74.96 | 2,734,881 | +0.41(+0.55%) |
Mar 16, 2022 | 72.01 | 74.72 | 71.66 | 74.55 | 4,871,405 | +3.85(+5.45%) |
Mar 15, 2022 | 69.39 | 71.72 | 68.99 | 70.70 | 3,835,810 | +2.58(+3.79%) |
Mar 14, 2022 | 68.12 | 70.45 | 66.50 | 68.12 | 3,949,944 | -0.31(-0.45%) |
Mar 11, 2022 | 70.44 | 70.44 | 68.29 | 68.43 | 2,865,147 | -1.09(-1.57%) |
Mar 10, 2022 | 67.00 | 69.52 | 4,324,667 | +1.46(+2.15%) | ||
Mar 09, 2022 | 68.51 | 70.48 | 67.25 | 68.06 | 4,940,229 | +3.52(+5.45%) |
Mar 08, 2022 | 64.78 | 67.07 | 61.45 | 64.54 | 6,766,858 | +1.26(+1.99%) |
Mar 07, 2022 | 68.31 | 69.48 | 63.05 | 63.28 | 9,464,026 | -6.32(-9.08%) |
Mar 04, 2022 | 70.00 | 71.02 | 68.21 | 69.60 | 5,650,370 | -2.25(-3.13%) |
Mar 03, 2022 | 76.09 | 77.18 | 71.64 | 71.85 | 5,126,567 | -3.60(-4.77%) |
Mar 02, 2022 | 74.73 | 75.98 | 73.86 | 75.45 | 4,283,650 | +1.78(+2.42%) |
Mar 01, 2022 | 79.47 | 79.47 | 73.05 | 73.67 | 7,782,018 | -7.05(-8.73%) |
Feb 28, 2022 | 81.87 | 82.20 | 79.10 | 80.72 | 4,965,356 | -3.04(-3.63%) |
Feb 25, 2022 | 82.01 | 83.81 | 80.86 | 83.76 | 3,125,752 | +2.38(+2.92%) |
Feb 24, 2022 | 75.73 | 81.59 | 75.55 | 81.38 | 4,646,156 | +1.33(+1.66%) |
Feb 23, 2022 | 84.12 | 84.55 | 79.82 | 80.05 | 4,592,369 | -3.00(-3.61%) |
Feb 22, 2022 | 82.29 | 84.77 | 82.00 | 83.05 | 3,491,099 | -0.64(-0.76%) |
Feb 18, 2022 | 83.69 | 0 | -1.45(-1.70%) | |||
Feb 17, 2022 | 85.44 | 86.26 | 84.54 | 85.14 | 2,701,515 | -1.92(-2.21%) |
Feb 16, 2022 | 85.84 | 88.80 | 85.50 | 87.06 | 4,235,960 | +0.79(+0.92%) |
Feb 15, 2022 | 85.66 | 86.90 | 83.82 | 86.27 | 3,551,580 | +3.52(+4.25%) |
Feb 14, 2022 | 84.41 | 86.19 | 82.57 | 82.75 | 4,023,504 | -1.21(-1.44%) |
Feb 11, 2022 | 88.13 | 89.49 | 83.78 | 83.96 | 5,555,640 | -3.87(-4.41%) |
Feb 10, 2022 | 87.36 | 90.55 | 86.76 | 87.83 | 5,278,477 | -0.22(-0.25%) |
Feb 09, 2022 | 87.00 | 89.60 | 86.98 | 88.05 | 5,730,975 | +1.77(+2.05%) |
Feb 08, 2022 | 83.42 | 86.57 | 82.02 | 86.28 | 6,360,222 | +4.32(+5.27%) |
Feb 07, 2022 | 76.72 | 82.88 | 76.72 | 81.96 | 6,926,658 | +6.38(+8.44%) |
Feb 04, 2022 | 78.14 | 78.69 | 74.91 | 75.58 | 8,205,753 | -3.78(-4.76%) |
Feb 03, 2022 | 80.45 | 81.23 | 78.99 | 79.36 | 4,820,557 | -1.88(-2.31%) |
Feb 02, 2022 | 80.74 | 81.96 | 79.72 | 81.24 | 3,427,020 | +0.01(+0.01%) |
Feb 01, 2022 | 77.94 | 81.83 | 77.77 | 81.23 | 4,676,481 | +3.42(+4.40%) |
Jan 31, 2022 | 74.25 | 77.95 | 77.81 | 3,953,058 | +3.29(+4.41%) | |
Jan 28, 2022 | 75.67 | 76.45 | 71.91 | 74.52 | 5,426,561 | -1.45(-1.91%) |
Jan 27, 2022 | 81.88 | 82.28 | 75.49 | 75.97 | 4,027,595 | -5.14(-6.34%) |
Jan 26, 2022 | 81.50 | 83.93 | 80.39 | 81.11 | 4,343,214 | +2.26(+2.87%) |
Jan 25, 2022 | 77.55 | 80.66 | 75.89 | 78.85 | 4,161,405 | +0.12(+0.15%) |
Jan 24, 2022 | 77.12 | 78.90 | 73.47 | 78.73 | 5,615,514 | -0.36(-0.46%) |
Jan 21, 2022 | 80.83 | 80.96 | 77.55 | 79.09 | 5,059,297 | -2.09(-2.57%) |
Jan 20, 2022 | 81.59 | 85.15 | 80.92 | 81.18 | 5,001,198 | -0.45(-0.55%) |
Jan 19, 2022 | 82.39 | 82.80 | 80.71 | 81.63 | 3,083,479 | -0.70(-0.85%) |
Jan 18, 2022 | 83.00 | 84.33 | 81.92 | 82.33 | 2,632,838 | -1.82(-2.16%) |
Jan 14, 2022 | 84.15 | 0 | +0.66(+0.79%) | |||
Jan 13, 2022 | 82.47 | 85.32 | 82.30 | 83.49 | 4,270,732 | +1.23(+1.50%) |
Jan 12, 2022 | 82.04 | 82.67 | 80.65 | 82.26 | 2,598,594 | +0.53(+0.65%) |
Jan 11, 2022 | 79.45 | 82.33 | 78.57 | 81.73 | 2,988,577 | +1.81(+2.26%) |
Jan 10, 2022 | 81.67 | 81.76 | 77.19 | 79.92 | 4,034,817 | -1.10(-1.36%) |
Jan 07, 2022 | 78.79 | 82.50 | 78.40 | 81.02 | 5,106,952 | +3.10(+3.98%) |
Jan 06, 2022 | 81.34 | 82.87 | 77.47 | 77.92 | 5,827,526 | -2.69(-3.34%) |
Jan 05, 2022 | 84.00 | 84.00 | 79.91 | 80.61 | 3,361,126 | -1.77(-2.15%) |
Jan 04, 2022 | 82.23 | 83.53 | 81.73 | 82.38 | 4,513,793 | +1.55(+1.92%) |