Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 47.74 | 49.84 | 46.63 | 49.72 | 4,436,412 | +1.43(+2.95%) |
Nov 29, 2022 | 48.72 | 49.08 | 48.04 | 48.29 | 2,464,711 | -0.81(-1.64%) |
Nov 28, 2022 | 50.79 | 51.13 | 48.94 | 49.10 | 2,219,356 | -2.24(-4.37%) |
Nov 25, 2022 | 51.25 | 52.02 | 51.09 | 51.35 | 940,696 | -0.10(-0.20%) |
Nov 23, 2022 | 51.01 | 51.59 | 50.79 | 51.45 | 1,293,251 | +0.66(+1.29%) |
Nov 22, 2022 | 51.21 | 51.47 | 50.31 | 50.79 | 1,755,141 | +0.01(+0.02%) |
Nov 21, 2022 | 50.63 | 51.21 | 50.06 | 50.78 | 1,776,872 | -0.44(-0.86%) |
Nov 18, 2022 | 51.73 | 51.83 | 50.34 | 51.22 | 1,497,140 | +0.15(+0.29%) |
Nov 17, 2022 | 49.70 | 51.26 | 49.44 | 51.07 | 1,400,183 | +0.47(+0.93%) |
Nov 16, 2022 | 51.63 | 51.63 | 49.03 | 50.60 | 3,074,661 | -1.71(-3.27%) |
Nov 15, 2022 | 54.32 | 54.50 | 52.16 | 52.31 | 3,746,070 | -0.62(-1.17%) |
Nov 14, 2022 | 53.07 | 54.07 | 52.88 | 52.93 | 2,270,526 | -0.71(-1.33%) |
Nov 11, 2022 | 50.69 | 54.07 | 50.64 | 53.65 | 2,767,342 | +3.14(+6.23%) |
Nov 10, 2022 | 49.94 | 51.33 | 49.71 | 50.50 | 3,361,705 | +3.01(+6.35%) |
Nov 09, 2022 | 48.98 | 49.09 | 47.44 | 47.49 | 2,059,348 | -2.26(-4.55%) |
Nov 08, 2022 | 49.84 | 50.76 | 48.99 | 49.75 | 3,034,432 | +0.40(+0.82%) |
Nov 07, 2022 | 48.32 | 49.63 | 47.87 | 49.35 | 2,368,967 | +1.36(+2.84%) |
Nov 04, 2022 | 46.76 | 48.21 | 46.60 | 47.98 | 2,849,802 | +2.47(+5.42%) |
Nov 03, 2022 | 45.75 | 46.07 | 44.56 | 45.52 | 2,295,511 | -0.94(-2.02%) |
Nov 02, 2022 | 47.70 | 46.41 | 46.45 | 2,559,012 | -1.45(-3.02%) | |
Nov 01, 2022 | 47.40 | 48.53 | 46.70 | 47.90 | 2,694,135 | +1.29(+2.76%) |
Oct 31, 2022 | 47.91 | 48.17 | 46.54 | 46.61 | 4,705,605 | -1.68(-3.48%) |
Oct 28, 2022 | 48.81 | 49.46 | 48.20 | 48.29 | 4,677,404 | -0.48(-0.98%) |
Oct 27, 2022 | 49.88 | 50.94 | 48.61 | 48.77 | 5,837,577 | -1.34(-2.68%) |
Oct 26, 2022 | 49.75 | 51.46 | 47.37 | 50.12 | 10,699,107 | -4.33(-7.95%) |
Oct 25, 2022 | 52.53 | 54.44 | 52.53 | 54.44 | 4,554,876 | +1.59(+3.00%) |
Oct 24, 2022 | 52.58 | 53.08 | 51.57 | 52.86 | 3,494,124 | +0.56(+1.08%) |
Oct 21, 2022 | 49.72 | 52.35 | 49.58 | 52.29 | 3,659,047 | +2.52(+5.05%) |
Oct 20, 2022 | 50.08 | 51.58 | 49.55 | 49.78 | 2,865,996 | +0.17(+0.34%) |
Oct 19, 2022 | 49.19 | 50.31 | 49.19 | 49.61 | 2,355,559 | -0.11(-0.23%) |
Oct 18, 2022 | 50.95 | 51.20 | 48.99 | 49.72 | 1,731,920 | -0.08(-0.17%) |
Oct 17, 2022 | 49.59 | 49.95 | 48.93 | 49.81 | 1,982,712 | +1.36(+2.81%) |
Oct 14, 2022 | 50.11 | 50.11 | 46.58 | 48.44 | 4,201,608 | -1.34(-2.70%) |
Oct 13, 2022 | 47.54 | 50.65 | 47.22 | 49.79 | 2,237,792 | +1.15(+2.35%) |
Oct 12, 2022 | 48.99 | 49.52 | 48.41 | 48.64 | 1,676,633 | -0.14(-0.29%) |
Oct 11, 2022 | 48.94 | 49.90 | 48.19 | 48.78 | 2,985,923 | -0.24(-0.50%) |
Oct 10, 2022 | 50.62 | 50.78 | 48.43 | 49.03 | 2,012,684 | -1.44(-2.85%) |
Oct 07, 2022 | 51.13 | 52.56 | 49.97 | 50.46 | 3,117,544 | -1.83(-3.50%) |
Oct 06, 2022 | 53.39 | 53.60 | 51.24 | 52.29 | 3,529,882 | -1.61(-2.99%) |
Oct 05, 2022 | 52.44 | 54.22 | 51.83 | 53.91 | 2,924,513 | +0.40(+0.75%) |
Oct 04, 2022 | 52.35 | 54.03 | 52.27 | 53.50 | 5,066,412 | +2.10(+4.09%) |
Oct 03, 2022 | 50.28 | 52.22 | 50.28 | 51.40 | 4,660,005 | +1.44(+2.87%) |
Sep 30, 2022 | 51.05 | 51.96 | 49.86 | 49.97 | 2,804,578 | -1.08(-2.11%) |
Sep 29, 2022 | 52.30 | 52.30 | 49.79 | 51.05 | 4,617,130 | -2.44(-4.56%) |
Sep 28, 2022 | 53.07 | 53.70 | 52.84 | 53.49 | 1,523,131 | +0.42(+0.80%) |
Sep 27, 2022 | 53.05 | 53.30 | 52.15 | 53.06 | 1,623,889 | +1.07(+2.06%) |
Sep 26, 2022 | 53.57 | 54.11 | 51.78 | 51.99 | 2,603,167 | -2.24(-4.14%) |
Sep 23, 2022 | 54.53 | 54.76 | 53.39 | 54.24 | 2,223,879 | -0.99(-1.80%) |
Sep 22, 2022 | 55.46 | 55.80 | 54.96 | 55.23 | 1,374,257 | -0.65(-1.16%) |
Sep 21, 2022 | 56.36 | 58.13 | 55.84 | 55.88 | 1,997,821 | -0.38(-0.67%) |
Sep 20, 2022 | 56.97 | 57.11 | 55.59 | 56.25 | 2,283,283 | -1.30(-2.27%) |
Sep 19, 2022 | 57.34 | 58.26 | 56.95 | 57.56 | 2,494,532 | -0.64(-1.10%) |
Sep 16, 2022 | 57.85 | 58.29 | 57.11 | 58.20 | 3,468,918 | +0.12(+0.21%) |
Sep 15, 2022 | 58.53 | 58.97 | 57.63 | 58.08 | 4,196,686 | -0.59(-1.01%) |
Sep 14, 2022 | 60.39 | 60.55 | 58.10 | 58.67 | 3,221,149 | -1.87(-3.10%) |
Sep 13, 2022 | 62.09 | 62.41 | 60.14 | 60.55 | 2,656,886 | -3.28(-5.13%) |
Sep 12, 2022 | 64.24 | 64.83 | 63.55 | 63.82 | 2,066,482 | -0.06(-0.09%) |
Sep 09, 2022 | 62.30 | 64.22 | 62.00 | 63.88 | 2,469,919 | +2.51(+4.08%) |
Sep 08, 2022 | 60.37 | 61.50 | 59.19 | 61.37 | 1,954,262 | +0.47(+0.78%) |
Sep 07, 2022 | 60.20 | 61.30 | 59.69 | 60.90 | 1,869,323 | +0.25(+0.41%) |
Sep 06, 2022 | 60.84 | 61.35 | 59.17 | 60.65 | 2,620,894 | -0.11(-0.18%) |
Sep 02, 2022 | 62.08 | 62.59 | 60.39 | 60.76 | 1,861,048 | -0.42(-0.68%) |
Sep 01, 2022 | 60.41 | 61.40 | 58.93 | 61.18 | 3,263,238 | -0.97(-1.55%) |
Aug 31, 2022 | 60.71 | 62.95 | 60.42 | 62.14 | 6,728,184 | -2.28(-3.54%) |
Aug 30, 2022 | 66.95 | 67.01 | 63.87 | 64.43 | 3,859,671 | -2.91(-4.33%) |
Aug 29, 2022 | 68.30 | 69.57 | 67.28 | 67.34 | 1,389,632 | -1.91(-2.76%) |
Aug 26, 2022 | 73.10 | 73.12 | 69.19 | 69.25 | 1,928,271 | -4.29(-5.83%) |
Aug 25, 2022 | 71.16 | 73.56 | 71.12 | 73.54 | 1,309,703 | +2.94(+4.17%) |
Aug 24, 2022 | 69.92 | 71.17 | 69.88 | 70.60 | 1,218,889 | +0.47(+0.68%) |
Aug 23, 2022 | 71.15 | 71.76 | 69.79 | 70.13 | 1,787,183 | -0.94(-1.32%) |
Aug 22, 2022 | 72.58 | 73.02 | 70.81 | 71.06 | 2,026,445 | -3.16(-4.25%) |
Aug 19, 2022 | 75.04 | 75.04 | 73.86 | 74.22 | 1,093,297 | -1.54(-2.03%) |
Aug 18, 2022 | 73.80 | 75.92 | 73.79 | 75.76 | 1,149,580 | +2.22(+3.02%) |
Aug 17, 2022 | 75.10 | 75.10 | 72.42 | 73.54 | 2,748,302 | -2.42(-3.19%) |
Aug 16, 2022 | 75.73 | 76.47 | 75.53 | 75.96 | 911,329 | -0.32(-0.43%) |
Aug 15, 2022 | 76.92 | 76.95 | 75.39 | 76.29 | 1,357,225 | -1.14(-1.47%) |
Aug 12, 2022 | 76.71 | 77.50 | 76.35 | 77.43 | 1,098,040 | +0.89(+1.16%) |
Aug 11, 2022 | 75.46 | 77.62 | 74.65 | 76.54 | 1,903,057 | +1.98(+2.65%) |
Aug 10, 2022 | 72.98 | 74.91 | 72.90 | 74.56 | 1,382,285 | +2.78(+3.88%) |
Aug 09, 2022 | 74.57 | 74.59 | 70.23 | 71.78 | 2,365,588 | -3.47(-4.61%) |
Aug 08, 2022 | 75.01 | 75.86 | 74.58 | 75.25 | 1,253,107 | +0.12(+0.16%) |
Aug 05, 2022 | 73.37 | 75.21 | 72.97 | 75.13 | 1,318,786 | +0.52(+0.70%) |
Aug 04, 2022 | 74.44 | 74.91 | 73.52 | 74.61 | 1,272,157 | +0.21(+0.29%) |
Aug 03, 2022 | 73.78 | 74.86 | 73.36 | 74.39 | 1,260,531 | +1.07(+1.46%) |
Aug 02, 2022 | 73.32 | 74.63 | 72.68 | 73.33 | 1,411,153 | -0.49(-0.67%) |
Aug 01, 2022 | 73.29 | 74.44 | 72.07 | 73.82 | 1,428,352 | -0.41(-0.55%) |
Jul 29, 2022 | 73.78 | 75.04 | 73.31 | 74.23 | 4,304,858 | +0.17(+0.23%) |
Jul 28, 2022 | 72.93 | 74.38 | 71.53 | 74.06 | 2,003,309 | +1.04(+1.42%) |
Jul 27, 2022 | 70.64 | 73.44 | 69.95 | 73.02 | 2,573,572 | +2.50(+3.54%) |
Jul 26, 2022 | 70.94 | 72.19 | 70.52 | 70.52 | 2,568,098 | -0.49(-0.69%) |
Jul 25, 2022 | 71.38 | 73.31 | 69.87 | 71.02 | 3,708,281 | -0.29(-0.40%) |
Jul 22, 2022 | 69.61 | 73.54 | 69.61 | 71.30 | 8,630,639 | -6.29(-8.11%) |
Jul 21, 2022 | 76.50 | 77.75 | 75.25 | 77.60 | 3,635,668 | +1.43(+1.88%) |
Jul 20, 2022 | 74.50 | 76.30 | 74.26 | 76.17 | 2,382,436 | +1.19(+1.58%) |
Jul 19, 2022 | 72.26 | 75.17 | 72.14 | 74.98 | 2,476,377 | +3.04(+4.23%) |
Jul 18, 2022 | 72.54 | 73.74 | 71.62 | 71.94 | 1,700,033 | -0.06(-0.09%) |
Jul 15, 2022 | 70.78 | 72.32 | 69.95 | 72.00 | 2,139,192 | +1.86(+2.65%) |
Jul 14, 2022 | 68.24 | 70.43 | 66.84 | 70.14 | 1,670,337 | +0.95(+1.37%) |
Jul 13, 2022 | 68.21 | 69.72 | 67.98 | 69.20 | 1,543,789 | -0.20(-0.29%) |
Jul 12, 2022 | 69.27 | 70.41 | 68.86 | 69.40 | 1,253,397 | +0.42(+0.61%) |
Jul 11, 2022 | 69.19 | 69.59 | 68.31 | 68.98 | 1,435,869 | -0.50(-0.72%) |
Jul 08, 2022 | 68.39 | 70.11 | 68.05 | 69.49 | 1,190,582 | +0.35(+0.51%) |
Jul 07, 2022 | 67.09 | 69.53 | 66.91 | 69.13 | 1,847,306 | +2.75(+4.14%) |
Jul 06, 2022 | 65.97 | 66.79 | 65.15 | 66.39 | 1,734,853 | +0.20(+0.31%) |
Jul 05, 2022 | 62.74 | 66.20 | 62.52 | 66.18 | 1,938,546 | +2.06(+3.21%) |
Jul 01, 2022 | 65.90 | 66.38 | 63.13 | 64.12 | 1,922,262 | -2.18(-3.29%) |
Jun 30, 2022 | 65.32 | 67.06 | 64.79 | 66.30 | 1,644,951 | -0.04(-0.06%) |
Jun 29, 2022 | 67.67 | 67.80 | 65.96 | 66.34 | 1,520,480 | -1.33(-1.96%) |
Jun 28, 2022 | 69.30 | 69.81 | 67.30 | 67.67 | 1,785,887 | -1.21(-1.75%) |
Jun 27, 2022 | 69.45 | 69.45 | 68.18 | 68.87 | 1,127,166 | +0.06(+0.08%) |
Jun 24, 2022 | 65.87 | 69.08 | 65.81 | 68.82 | 2,099,557 | +3.16(+4.81%) |
Jun 23, 2022 | 66.42 | 66.42 | 64.76 | 65.66 | 1,929,709 | -0.14(-0.21%) |
Jun 22, 2022 | 66.52 | 67.05 | 65.40 | 65.80 | 3,477,482 | -1.01(-1.51%) |
Jun 21, 2022 | 67.75 | 68.59 | 66.10 | 66.81 | 2,259,991 | +0.01(+0.01%) |
Jun 17, 2022 | 65.19 | 67.26 | 64.66 | 66.80 | 3,450,801 | +1.72(+2.64%) |
Jun 16, 2022 | 68.00 | 68.07 | 64.43 | 65.08 | 3,529,478 | -4.98(-7.11%) |
Jun 15, 2022 | 69.73 | 71.04 | 68.89 | 70.06 | 1,975,717 | +0.56(+0.81%) |
Jun 14, 2022 | 71.22 | 71.32 | 68.81 | 69.50 | 1,696,310 | -1.30(-1.83%) |
Jun 13, 2022 | 72.28 | 73.03 | 70.46 | 70.80 | 2,585,696 | -3.28(-4.43%) |
Jun 10, 2022 | 74.93 | 75.54 | 73.64 | 74.08 | 1,676,301 | -2.06(-2.70%) |
Jun 09, 2022 | 76.40 | 78.30 | 76.09 | 76.14 | 1,756,077 | -0.77(-1.00%) |
Jun 08, 2022 | 77.46 | 77.51 | 75.78 | 76.91 | 2,003,222 | -0.74(-0.95%) |
Jun 07, 2022 | 75.09 | 77.79 | 74.92 | 77.65 | 1,420,278 | +1.79(+2.36%) |
Jun 06, 2022 | 76.91 | 77.55 | 75.48 | 75.85 | 1,279,048 | -0.16(-0.21%) |
Jun 03, 2022 | 76.64 | 76.95 | 75.13 | 76.01 | 1,261,924 | -1.77(-2.28%) |
Jun 02, 2022 | 76.90 | 78.37 | 76.76 | 77.78 | 1,182,217 | +0.88(+1.15%) |
Jun 01, 2022 | 78.21 | 79.43 | 76.89 | 76.90 | 2,072,700 | -0.91(-1.17%) |
May 31, 2022 | 79.78 | 79.97 | 75.41 | 77.81 | 4,368,975 | -3.22(-3.97%) |
May 27, 2022 | 79.96 | 81.10 | 79.04 | 81.03 | 1,579,716 | +2.24(+2.85%) |
May 26, 2022 | 75.40 | 79.03 | 75.40 | 78.79 | 1,785,018 | +2.82(+3.71%) |
May 25, 2022 | 72.88 | 76.76 | 72.69 | 75.96 | 1,965,865 | +2.86(+3.91%) |
May 24, 2022 | 74.95 | 75.15 | 71.99 | 73.11 | 2,132,367 | -2.19(-2.90%) |
May 23, 2022 | 74.17 | 75.43 | 73.59 | 75.29 | 1,387,279 | +1.66(+2.26%) |
May 20, 2022 | 76.34 | 76.73 | 71.77 | 73.63 | 2,516,506 | -2.20(-2.90%) |
May 19, 2022 | 76.46 | 77.66 | 75.52 | 75.83 | 1,724,546 | -1.46(-1.89%) |
May 18, 2022 | 78.94 | 79.50 | 76.46 | 77.29 | 2,059,299 | -2.76(-3.44%) |
May 17, 2022 | 76.83 | 80.18 | 76.83 | 80.05 | 2,062,774 | +3.92(+5.16%) |
May 16, 2022 | 74.13 | 77.00 | 73.91 | 76.12 | 3,421,349 | +1.95(+2.63%) |
May 13, 2022 | 72.88 | 74.60 | 72.67 | 74.17 | 1,522,671 | +2.40(+3.34%) |
May 12, 2022 | 70.38 | 72.00 | 70.10 | 71.77 | 1,937,153 | +0.89(+1.26%) |
May 11, 2022 | 73.70 | 75.17 | 70.69 | 70.88 | 1,753,692 | -3.37(-4.54%) |
May 10, 2022 | 74.94 | 75.51 | 73.34 | 74.26 | 2,032,020 | +0.40(+0.55%) |
May 09, 2022 | 74.45 | 75.85 | 73.48 | 73.85 | 1,732,383 | -2.08(-2.74%) |
May 06, 2022 | 75.36 | 77.07 | 74.66 | 75.93 | 1,609,994 | -0.09(-0.12%) |
May 05, 2022 | 78.24 | 78.39 | 75.17 | 76.02 | 2,222,635 | -3.43(-4.31%) |
May 04, 2022 | 77.31 | 79.71 | 75.86 | 79.45 | 2,284,737 | +2.35(+3.05%) |
May 03, 2022 | 76.25 | 77.38 | 75.30 | 77.10 | 2,513,441 | +1.32(+1.75%) |
May 02, 2022 | 75.45 | 75.84 | 73.56 | 75.77 | 2,133,638 | +0.38(+0.50%) |
Apr 29, 2022 | 76.26 | 78.03 | 75.25 | 75.40 | 3,049,437 | -0.12(-0.16%) |
Apr 28, 2022 | 75.06 | 76.39 | 73.51 | 75.51 | 2,335,079 | +0.48(+0.64%) |
Apr 27, 2022 | 73.52 | 77.97 | 73.31 | 75.04 | 3,546,382 | +2.21(+3.04%) |
Apr 26, 2022 | 75.27 | 75.40 | 72.56 | 72.82 | 3,043,569 | -3.03(-4.00%) |
Apr 25, 2022 | 74.92 | 76.06 | 74.26 | 75.85 | 2,345,250 | +0.11(+0.15%) |
Apr 22, 2022 | 77.08 | 77.28 | 75.56 | 75.74 | 1,702,324 | -1.68(-2.17%) |
Apr 21, 2022 | 79.24 | 79.84 | 77.11 | 77.43 | 1,425,960 | -1.39(-1.76%) |
Apr 20, 2022 | 78.13 | 79.91 | 77.83 | 78.81 | 2,027,308 | +1.50(+1.94%) |
Apr 19, 2022 | 74.91 | 77.60 | 74.70 | 77.32 | 2,029,786 | +1.67(+2.21%) |
Apr 18, 2022 | 74.81 | 76.52 | 74.69 | 75.64 | 2,077,707 | +0.83(+1.11%) |
Apr 14, 2022 | 74.60 | 76.08 | 74.34 | 74.82 | 3,053,812 | -2.47(-3.20%) |
Apr 13, 2022 | 76.70 | 77.75 | 76.01 | 77.29 | 1,653,340 | +0.87(+1.14%) |
Apr 12, 2022 | 78.52 | 79.79 | 76.29 | 76.42 | 2,057,909 | -1.26(-1.62%) |
Apr 11, 2022 | 78.05 | 78.35 | 76.32 | 77.67 | 1,497,935 | -0.48(-0.61%) |
Apr 08, 2022 | 79.21 | 79.37 | 77.97 | 78.15 | 1,215,997 | -1.37(-1.72%) |
Apr 07, 2022 | 79.39 | 79.99 | 78.22 | 79.52 | 1,606,859 | +0.40(+0.50%) |
Apr 06, 2022 | 79.66 | 80.41 | 78.66 | 79.13 | 1,680,338 | -1.88(-2.33%) |
Apr 05, 2022 | 83.33 | 84.36 | 80.64 | 81.01 | 1,809,933 | -2.59(-3.10%) |
Apr 04, 2022 | 82.69 | 83.83 | 82.26 | 83.60 | 1,209,812 | +1.42(+1.73%) |
Apr 01, 2022 | 83.16 | 83.44 | 80.48 | 82.18 | 1,996,560 | -0.44(-0.53%) |
Mar 31, 2022 | 84.26 | 84.63 | 82.53 | 82.62 | 2,312,754 | -1.35(-1.61%) |
Mar 30, 2022 | 86.07 | 86.40 | 83.44 | 83.97 | 1,262,651 | -2.10(-2.43%) |
Mar 29, 2022 | 86.07 | 87.01 | 83.96 | 86.06 | 1,534,562 | +1.16(+1.36%) |
Mar 28, 2022 | 83.17 | 84.99 | 82.94 | 84.91 | 1,432,955 | +1.35(+1.62%) |
Mar 25, 2022 | 85.96 | 85.96 | 81.36 | 83.56 | 2,977,678 | -2.76(-3.19%) |
Mar 24, 2022 | 84.61 | 86.37 | 84.35 | 86.31 | 1,410,425 | +2.31(+2.75%) |
Mar 23, 2022 | 85.84 | 85.84 | 83.44 | 84.01 | 1,520,417 | -2.08(-2.41%) |
Mar 22, 2022 | 85.10 | 86.22 | 84.09 | 86.08 | 1,572,416 | +1.29(+1.52%) |
Mar 21, 2022 | 86.17 | 87.05 | 84.40 | 84.80 | 1,379,689 | -1.24(-1.44%) |
Mar 18, 2022 | 83.57 | 86.27 | 83.33 | 86.04 | 4,324,977 | +2.03(+2.41%) |
Mar 17, 2022 | 82.03 | 84.32 | 81.18 | 84.01 | 1,925,286 | +1.51(+1.84%) |
Mar 16, 2022 | 81.62 | 82.79 | 80.40 | 82.50 | 2,031,284 | +1.67(+2.07%) |
Mar 15, 2022 | 78.94 | 81.17 | 78.48 | 80.83 | 2,373,776 | +2.06(+2.62%) |
Mar 14, 2022 | 79.58 | 80.12 | 77.09 | 78.77 | 2,659,834 | -0.89(-1.12%) |
Mar 11, 2022 | 81.59 | 81.86 | 78.69 | 79.66 | 2,051,286 | -1.27(-1.57%) |
Mar 10, 2022 | 81.50 | 81.91 | 79.65 | 80.93 | 2,244,122 | -1.52(-1.85%) |
Mar 09, 2022 | 83.71 | 84.07 | 79.59 | 82.45 | 4,195,618 | -0.16(-0.20%) |
Mar 08, 2022 | 91.76 | 94.38 | 82.31 | 82.62 | 5,706,672 | -8.68(-9.51%) |
Mar 07, 2022 | 93.29 | 95.23 | 91.22 | 91.30 | 1,689,719 | -2.82(-2.99%) |
Mar 04, 2022 | 94.21 | 95.23 | 92.88 | 94.12 | 1,745,193 | -1.35(-1.41%) |
Mar 03, 2022 | 96.66 | 97.26 | 94.96 | 95.47 | 1,042,375 | -0.95(-0.98%) |
Mar 02, 2022 | 92.50 | 96.77 | 92.42 | 96.42 | 1,810,984 | +4.63(+5.05%) |
Mar 01, 2022 | 93.77 | 95.11 | 91.27 | 91.78 | 1,833,326 | -2.32(-2.46%) |
Feb 28, 2022 | 94.12 | 95.36 | 92.66 | 94.10 | 2,205,588 | -1.59(-1.66%) |
Feb 25, 2022 | 94.47 | 95.82 | 93.50 | 95.69 | 2,095,326 | +1.59(+1.69%) |
Feb 24, 2022 | 91.58 | 94.25 | 90.70 | 94.10 | 3,232,470 | -1.52(-1.59%) |
Feb 23, 2022 | 98.50 | 99.09 | 95.35 | 95.62 | 3,089,373 | -2.30(-2.35%) |
Feb 22, 2022 | 97.80 | 98.89 | 96.18 | 97.92 | 3,804,880 | -1.18(-1.19%) |
Feb 18, 2022 | 99.10 | 0 | -2.33(-2.29%) | |||
Feb 17, 2022 | 101.77 | 102.74 | 100.99 | 101.43 | 1,339,487 | -0.60(-0.59%) |
Feb 16, 2022 | 99.79 | 102.74 | 99.51 | 102.03 | 1,457,081 | +1.76(+1.76%) |
Feb 15, 2022 | 98.35 | 100.70 | 97.65 | 100.27 | 1,320,815 | +3.46(+3.57%) |
Feb 14, 2022 | 98.84 | 99.10 | 96.16 | 96.81 | 1,962,345 | -2.35(-2.37%) |
Feb 11, 2022 | 100.87 | 101.84 | 98.63 | 99.16 | 1,901,425 | -1.25(-1.24%) |
Feb 10, 2022 | 101.09 | 103.53 | 99.94 | 100.41 | 1,966,755 | -1.83(-1.79%) |
Feb 09, 2022 | 102.35 | 102.50 | 100.58 | 102.24 | 1,345,148 | +1.22(+1.21%) |
Feb 08, 2022 | 99.99 | 101.29 | 99.15 | 101.02 | 1,407,967 | +1.19(+1.19%) |
Feb 07, 2022 | 100.01 | 100.38 | 98.97 | 99.83 | 1,506,438 | +0.66(+0.66%) |
Feb 04, 2022 | 98.34 | 100.25 | 97.42 | 99.17 | 1,422,264 | +0.50(+0.51%) |
Feb 03, 2022 | 99.07 | 100.30 | 98.61 | 98.67 | 1,716,017 | -2.03(-2.01%) |
Feb 02, 2022 | 98.58 | 100.90 | 98.00 | 100.70 | 2,274,273 | +2.22(+2.25%) |
Feb 01, 2022 | 97.74 | 99.19 | 96.24 | 98.48 | 2,116,357 | +0.74(+0.76%) |
Jan 31, 2022 | 97.15 | 97.74 | 4,188,326 | +0.12(+0.12%) | ||
Jan 28, 2022 | 93.60 | 97.49 | 91.82 | 97.62 | 4,221,668 | +3.05(+3.22%) |
Jan 27, 2022 | 97.87 | 106.75 | 93.52 | 94.58 | 13,094,860 | +6.72(+7.65%) |
Jan 26, 2022 | 89.25 | 90.26 | 86.51 | 87.85 | 4,010,772 | +1.40(+1.61%) |
Jan 25, 2022 | 86.79 | 87.93 | 83.82 | 86.46 | 2,547,838 | -2.17(-2.45%) |
Jan 24, 2022 | 85.46 | 88.84 | 83.85 | 88.63 | 3,329,044 | +1.50(+1.72%) |
Jan 21, 2022 | 90.51 | 90.81 | 86.89 | 87.13 | 2,998,771 | -4.48(-4.89%) |
Jan 20, 2022 | 94.72 | 94.86 | 91.44 | 91.61 | 2,365,416 | -1.76(-1.89%) |
Jan 19, 2022 | 96.74 | 97.00 | 93.12 | 93.37 | 2,261,226 | -2.83(-2.94%) |
Jan 18, 2022 | 98.64 | 98.82 | 95.80 | 96.20 | 1,731,185 | -3.41(-3.42%) |
Jan 14, 2022 | 99.61 | 0 | -1.50(-1.48%) | |||
Jan 13, 2022 | 103.99 | 104.19 | 100.73 | 101.11 | 1,310,120 | -2.18(-2.11%) |
Jan 12, 2022 | 102.79 | 104.40 | 102.13 | 103.29 | 1,410,029 | +1.38(+1.35%) |
Jan 11, 2022 | 104.22 | 104.90 | 99.09 | 101.91 | 2,634,957 | -2.46(-2.36%) |
Jan 10, 2022 | 100.34 | 104.52 | 99.73 | 104.37 | 2,812,692 | +3.16(+3.12%) |
Jan 07, 2022 | 102.17 | 102.76 | 100.37 | 101.22 | 1,646,090 | -1.30(-1.26%) |
Jan 06, 2022 | 104.60 | 105.36 | 102.18 | 102.51 | 1,802,254 | -2.13(-2.03%) |
Jan 05, 2022 | 105.79 | 107.34 | 104.26 | 104.64 | 2,495,574 | -1.19(-1.13%) |
Jan 04, 2022 | 103.70 | 106.27 | 103.35 | 105.83 | 1,743,031 | +2.61(+2.53%) |
Jan 03, 2022 | 103.10 | 104.36 | 101.78 | 103.22 | 1,558,582 | +0.16(+0.16%) |
Dec 31, 2021 | 103.71 | 105.02 | 102.85 | 103.06 | 1,162,251 | -0.73(-0.70%) |
Dec 30, 2021 | 104.89 | 105.70 | 103.69 | 103.79 | 1,585,961 | -1.11(-1.06%) |
Dec 29, 2021 | 104.08 | 106.13 | 104.08 | 104.90 | 1,596,235 | +1.06(+1.02%) |
Dec 28, 2021 | 103.99 | 104.25 | 103.08 | 103.84 | 825,727 | +0.21(+0.20%) |
Dec 27, 2021 | 101.78 | 103.94 | 101.72 | 103.63 | 930,948 | +2.00(+1.96%) |
Dec 23, 2021 | 100.93 | 102.34 | 100.80 | 101.64 | 1,212,033 | +1.01(+1.01%) |
Dec 22, 2021 | 98.84 | 100.66 | 97.83 | 100.62 | 1,736,216 | +0.99(+1.00%) |
Dec 21, 2021 | 98.10 | 99.68 | 96.50 | 99.63 | 2,288,705 | +4.37(+4.59%) |
Dec 20, 2021 | 94.14 | 96.04 | 93.47 | 95.26 | 2,192,528 | +0.56(+0.59%) |
Dec 17, 2021 | 94.18 | 95.42 | 92.91 | 94.70 | 4,641,238 | -0.09(-0.10%) |
Dec 16, 2021 | 95.53 | 96.71 | 94.23 | 94.79 | 2,299,905 | +0.07(+0.08%) |
Dec 15, 2021 | 93.08 | 94.87 | 91.15 | 94.72 | 1,777,786 | +1.89(+2.04%) |
Dec 14, 2021 | 91.56 | 92.98 | 90.67 | 92.82 | 2,013,072 | +0.69(+0.75%) |
Dec 13, 2021 | 93.95 | 94.04 | 91.29 | 92.13 | 1,610,067 | -1.27(-1.36%) |
Dec 10, 2021 | 93.79 | 94.22 | 92.11 | 93.40 | 1,339,777 | +0.13(+0.14%) |
Dec 09, 2021 | 95.47 | 96.21 | 93.18 | 93.27 | 1,677,231 | -2.51(-2.62%) |
Dec 08, 2021 | 98.62 | 98.77 | 94.65 | 95.78 | 2,539,441 | -2.26(-2.31%) |
Dec 07, 2021 | 95.24 | 99.12 | 94.50 | 98.04 | 2,942,130 | +4.18(+4.45%) |
Dec 06, 2021 | 94.91 | 95.48 | 92.06 | 93.86 | 2,138,355 | -1.25(-1.31%) |
Dec 03, 2021 | 94.03 | 96.34 | 93.41 | 95.11 | 3,353,253 | -0.13(-0.13%) |
Dec 02, 2021 | 93.59 | 96.15 | 92.98 | 95.24 | 2,225,066 | +1.15(+1.22%) |