Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 146.88 | 149.90 | 145.63 | 149.79 | 1,438,937 | +1.01(+0.68%) |
Dec 29, 2022 | 148.37 | 149.65 | 144.74 | 148.78 | 1,446,406 | +2.61(+1.79%) |
Dec 28, 2022 | 150.00 | 150.48 | 142.35 | 146.17 | 2,772,700 | -4.05(-2.70%) |
Dec 27, 2022 | 156.33 | 157.76 | 150.01 | 150.22 | 1,954,537 | -6.53(-4.17%) |
Dec 23, 2022 | 157.98 | 157.98 | 153.12 | 156.75 | 1,027,956 | -0.14(-0.09%) |
Dec 22, 2022 | 160.98 | 161.62 | 154.54 | 156.89 | 2,095,126 | -5.17(-3.19%) |
Dec 21, 2022 | 157.03 | 162.20 | 150.25 | 162.06 | 2,531,257 | +5.47(+3.49%) |
Dec 20, 2022 | 156.81 | 161.38 | 154.04 | 156.59 | 2,184,757 | -0.18(-0.11%) |
Dec 19, 2022 | 155.98 | 161.73 | 154.51 | 156.77 | 2,854,264 | +1.69(+1.09%) |
Dec 16, 2022 | 158.69 | 160.74 | 152.56 | 155.08 | 22,634,880 | -4.33(-2.72%) |
Dec 15, 2022 | 158.50 | 162.19 | 156.90 | 159.41 | 2,743,887 | -0.68(-0.42%) |
Dec 14, 2022 | 157.89 | 162.50 | 155.37 | 160.09 | 2,726,088 | +3.01(+1.92%) |
Dec 13, 2022 | 152.89 | 158.99 | 150.85 | 157.08 | 3,213,350 | +6.80(+4.52%) |
Dec 12, 2022 | 149.77 | 153.76 | 148.56 | 150.28 | 1,748,561 | -0.68(-0.45%) |
Dec 09, 2022 | 151.24 | 154.71 | 149.86 | 150.96 | 1,851,370 | -1.75(-1.15%) |
Dec 08, 2022 | 156.22 | 157.24 | 151.82 | 152.71 | 1,482,136 | -2.03(-1.31%) |
Dec 07, 2022 | 156.51 | 158.95 | 153.26 | 154.74 | 2,162,380 | -2.73(-1.73%) |
Dec 06, 2022 | 162.63 | 166.26 | 156.74 | 157.47 | 3,333,445 | -9.67(-5.79%) |
Dec 05, 2022 | 168.00 | 169.81 | 165.32 | 167.14 | 1,850,448 | -1.18(-0.70%) |
Dec 02, 2022 | 168.49 | 173.60 | 167.57 | 168.32 | 2,802,768 | -0.22(-0.13%) |
Dec 01, 2022 | 172.56 | 173.63 | 166.48 | 168.54 | 2,113,858 | -3.99(-2.31%) |
Nov 30, 2022 | 163.02 | 173.68 | 163.02 | 172.53 | 8,690,718 | +10.72(+6.63%) |
Nov 29, 2022 | 165.43 | 167.79 | 160.91 | 161.81 | 2,255,641 | -3.81(-2.30%) |
Nov 28, 2022 | 167.51 | 170.60 | 163.68 | 165.62 | 3,488,039 | -5.81(-3.39%) |
Nov 25, 2022 | 169.02 | 173.21 | 167.31 | 171.43 | 1,116,949 | +1.96(+1.16%) |
Nov 23, 2022 | 167.89 | 170.52 | 166.68 | 169.47 | 1,649,253 | +1.81(+1.08%) |
Nov 22, 2022 | 166.37 | 168.17 | 163.74 | 167.66 | 1,682,761 | +2.27(+1.37%) |
Nov 21, 2022 | 165.70 | 167.59 | 163.46 | 165.39 | 1,435,190 | -1.21(-0.73%) |
Nov 18, 2022 | 165.30 | 167.58 | 161.90 | 166.60 | 2,140,741 | +1.62(+0.98%) |
Nov 17, 2022 | 156.50 | 165.12 | 154.83 | 164.98 | 2,579,232 | +6.40(+4.04%) |
Nov 16, 2022 | 157.44 | 162.53 | 157.01 | 158.58 | 1,807,921 | -1.05(-0.66%) |
Nov 15, 2022 | 160.13 | 160.56 | 154.60 | 159.63 | 2,040,759 | +6.00(+3.91%) |
Nov 14, 2022 | 151.39 | 155.85 | 147.75 | 153.63 | 1,813,856 | +3.21(+2.13%) |
Nov 11, 2022 | 155.32 | 157.68 | 150.08 | 150.42 | 2,531,957 | -6.60(-4.20%) |
Nov 10, 2022 | 155.08 | 160.54 | 149.21 | 157.02 | 3,815,483 | +5.86(+3.88%) |
Nov 09, 2022 | 146.79 | 155.89 | 146.26 | 151.16 | 2,767,172 | +3.90(+2.64%) |
Nov 08, 2022 | 149.07 | 152.19 | 146.27 | 147.26 | 2,638,151 | +0.01(+0.01%) |
Nov 07, 2022 | 154.83 | 155.28 | 144.27 | 147.25 | 2,621,548 | -6.37(-4.15%) |
Nov 04, 2022 | 160.23 | 161.64 | 149.11 | 153.62 | 3,261,883 | -4.11(-2.61%) |
Nov 03, 2022 | 149.27 | 158.48 | 149.06 | 157.73 | 3,502,078 | +7.66(+5.10%) |
Nov 02, 2022 | 148.37 | 150.07 | 3,603,435 | +1.50(+1.01%) | ||
Nov 01, 2022 | 148.00 | 149.56 | 143.38 | 148.57 | 3,613,950 | +3.00(+2.06%) |
Oct 31, 2022 | 133.98 | 148.20 | 133.00 | 145.57 | 7,113,422 | +12.90(+9.72%) |
Oct 28, 2022 | 131.15 | 138.71 | 127.55 | 132.67 | 5,669,935 | +1.49(+1.14%) |
Oct 27, 2022 | 131.73 | 133.42 | 128.69 | 131.18 | 3,129,529 | -0.22(-0.17%) |
Oct 26, 2022 | 130.33 | 133.74 | 128.86 | 131.40 | 2,939,871 | +4.26(+3.35%) |
Oct 25, 2022 | 124.62 | 128.66 | 124.61 | 127.14 | 2,045,815 | +2.58(+2.07%) |
Oct 24, 2022 | 123.15 | 125.86 | 120.17 | 124.57 | 1,726,233 | +1.97(+1.61%) |
Oct 21, 2022 | 118.32 | 124.24 | 116.77 | 122.60 | 3,619,277 | +3.88(+3.27%) |
Oct 20, 2022 | 120.27 | 121.86 | 116.47 | 118.72 | 2,163,667 | -1.49(-1.24%) |
Oct 19, 2022 | 120.30 | 120.42 | 116.76 | 120.21 | 2,223,858 | -1.10(-0.91%) |
Oct 18, 2022 | 121.64 | 122.89 | 118.35 | 121.31 | 2,700,258 | +3.03(+2.56%) |
Oct 17, 2022 | 125.68 | 125.89 | 115.66 | 118.28 | 4,172,508 | -5.08(-4.12%) |
Oct 14, 2022 | 127.60 | 129.42 | 123.18 | 123.36 | 2,056,051 | -3.18(-2.51%) |
Oct 13, 2022 | 121.21 | 128.56 | 120.46 | 126.54 | 3,090,045 | -0.34(-0.27%) |
Oct 12, 2022 | 131.40 | 131.85 | 125.81 | 126.88 | 2,866,195 | -4.44(-3.38%) |
Oct 11, 2022 | 128.80 | 132.50 | 125.35 | 131.32 | 3,050,213 | +0.26(+0.20%) |
Oct 10, 2022 | 128.50 | 131.58 | 125.17 | 131.06 | 2,611,195 | +1.64(+1.27%) |
Oct 07, 2022 | 129.74 | 133.79 | 127.92 | 129.42 | 4,238,050 | -2.64(-2.00%) |
Oct 06, 2022 | 134.46 | 138.26 | 131.85 | 132.06 | 2,834,452 | -2.53(-1.88%) |
Oct 05, 2022 | 141.17 | 142.63 | 132.54 | 134.59 | 3,841,662 | -8.47(-5.92%) |
Oct 04, 2022 | 140.11 | 145.74 | 140.11 | 143.06 | 4,544,609 | +6.44(+4.71%) |
Oct 03, 2022 | 132.70 | 137.74 | 131.34 | 136.62 | 3,265,262 | +4.35(+3.29%) |
Sep 30, 2022 | 129.90 | 136.20 | 129.72 | 132.27 | 3,453,984 | +1.34(+1.02%) |
Sep 29, 2022 | 136.47 | 138.19 | 129.23 | 130.93 | 2,519,916 | -5.26(-3.86%) |
Sep 28, 2022 | 131.07 | 136.69 | 129.08 | 136.19 | 2,933,275 | +3.88(+2.93%) |
Sep 27, 2022 | 131.47 | 135.81 | 129.80 | 132.31 | 2,809,642 | +4.10(+3.20%) |
Sep 26, 2022 | 129.90 | 133.00 | 127.60 | 128.21 | 2,681,162 | -1.64(-1.26%) |
Sep 23, 2022 | 128.68 | 130.95 | 127.07 | 129.85 | 3,679,689 | -1.92(-1.46%) |
Sep 22, 2022 | 135.58 | 136.30 | 129.56 | 131.77 | 2,516,879 | -3.80(-2.80%) |
Sep 21, 2022 | 134.53 | 140.64 | 132.39 | 135.57 | 3,107,027 | +2.26(+1.70%) |
Sep 20, 2022 | 136.48 | 137.96 | 133.11 | 133.31 | 1,944,111 | -3.73(-2.72%) |
Sep 19, 2022 | 135.12 | 138.00 | 134.52 | 137.04 | 2,163,110 | +1.23(+0.91%) |
Sep 16, 2022 | 130.81 | 136.45 | 130.20 | 135.81 | 4,928,776 | +3.79(+2.87%) |
Sep 15, 2022 | 134.62 | 135.60 | 131.14 | 132.02 | 2,509,030 | -3.74(-2.75%) |
Sep 14, 2022 | 136.21 | 136.49 | 133.39 | 135.76 | 2,675,302 | -1.00(-0.73%) |
Sep 13, 2022 | 132.00 | 140.14 | 131.56 | 136.76 | 3,497,174 | -0.03(-0.02%) |
Sep 12, 2022 | 134.62 | 137.07 | 132.66 | 136.79 | 2,248,418 | +0.97(+0.71%) |
Sep 09, 2022 | 138.09 | 138.41 | 133.41 | 135.82 | 3,627,326 | -1.71(-1.24%) |
Sep 08, 2022 | 137.41 | 139.91 | 134.38 | 137.53 | 5,435,201 | +2.73(+2.03%) |
Sep 07, 2022 | 127.18 | 135.20 | 125.57 | 134.80 | 4,353,809 | +7.20(+5.64%) |
Sep 06, 2022 | 126.20 | 129.73 | 124.17 | 127.60 | 3,035,514 | +1.19(+0.94%) |
Sep 02, 2022 | 129.74 | 130.95 | 124.01 | 126.41 | 3,128,372 | -1.43(-1.12%) |
Sep 01, 2022 | 124.53 | 128.98 | 123.73 | 127.84 | 3,846,118 | +0.29(+0.23%) |
Aug 31, 2022 | 124.97 | 129.89 | 124.09 | 127.55 | 6,102,648 | +5.24(+4.28%) |
Aug 30, 2022 | 125.00 | 130.25 | 120.28 | 122.31 | 6,041,518 | +0.62(+0.51%) |
Aug 29, 2022 | 119.61 | 123.94 | 118.13 | 121.69 | 2,360,701 | -0.06(-0.05%) |
Aug 26, 2022 | 125.50 | 126.17 | 120.97 | 121.75 | 3,381,387 | +0.06(+0.05%) |
Aug 25, 2022 | 118.99 | 121.74 | 118.40 | 121.69 | 1,942,001 | +3.25(+2.74%) |
Aug 24, 2022 | 113.80 | 119.58 | 113.80 | 118.44 | 1,944,384 | +4.02(+3.51%) |
Aug 23, 2022 | 115.27 | 116.89 | 113.58 | 114.42 | 1,068,034 | -0.06(-0.05%) |
Aug 22, 2022 | 112.25 | 115.73 | 111.20 | 114.48 | 1,863,228 | -0.93(-0.81%) |
Aug 19, 2022 | 114.71 | 116.26 | 113.42 | 115.41 | 1,655,453 | -2.41(-2.05%) |
Aug 18, 2022 | 118.74 | 121.34 | 117.58 | 117.82 | 2,315,828 | +1.52(+1.31%) |
Aug 17, 2022 | 115.14 | 116.81 | 113.89 | 116.30 | 1,764,776 | -0.69(-0.59%) |
Aug 16, 2022 | 117.50 | 119.37 | 116.48 | 116.99 | 1,807,845 | -1.23(-1.04%) |
Aug 15, 2022 | 117.41 | 121.91 | 116.02 | 118.22 | 2,992,598 | +0.25(+0.22%) |
Aug 12, 2022 | 115.10 | 118.11 | 113.66 | 117.97 | 2,476,136 | +3.39(+2.95%) |
Aug 11, 2022 | 117.35 | 118.00 | 114.00 | 114.58 | 3,136,670 | +0.07(+0.06%) |
Aug 10, 2022 | 111.83 | 115.34 | 108.73 | 114.51 | 3,310,413 | +5.50(+5.05%) |
Aug 09, 2022 | 104.31 | 110.22 | 103.51 | 109.01 | 3,332,236 | +2.27(+2.13%) |
Aug 08, 2022 | 109.20 | 114.32 | 106.57 | 106.74 | 6,302,060 | +4.84(+4.75%) |
Aug 05, 2022 | 102.03 | 103.90 | 99.36 | 101.90 | 3,322,494 | +2.73(+2.75%) |
Aug 04, 2022 | 97.43 | 99.87 | 96.00 | 99.17 | 1,774,598 | +1.28(+1.31%) |
Aug 03, 2022 | 101.80 | 101.88 | 95.77 | 97.89 | 3,008,550 | -1.83(-1.84%) |
Aug 02, 2022 | 98.01 | 101.64 | 97.28 | 99.72 | 2,467,056 | +0.23(+0.23%) |
Aug 01, 2022 | 98.97 | 101.38 | 96.39 | 99.49 | 3,539,118 | +0.29(+0.29%) |
Jul 29, 2022 | 90.43 | 102.12 | 90.16 | 99.20 | 9,557,502 | +10.70(+12.09%) |
Jul 28, 2022 | 89.63 | 92.54 | 87.34 | 88.50 | 7,706,809 | +11.74(+15.29%) |
Jul 27, 2022 | 75.46 | 77.50 | 74.18 | 76.76 | 1,703,500 | +3.19(+4.34%) |
Jul 26, 2022 | 73.78 | 74.19 | 72.71 | 73.57 | 887,692 | -0.58(-0.78%) |
Jul 25, 2022 | 72.29 | 74.39 | 71.08 | 74.15 | 1,165,043 | +1.56(+2.15%) |
Jul 22, 2022 | 73.37 | 73.99 | 71.52 | 72.59 | 1,239,207 | -0.67(-0.91%) |
Jul 21, 2022 | 73.38 | 73.50 | 71.45 | 73.26 | 1,135,165 | +0.28(+0.38%) |
Jul 20, 2022 | 70.65 | 73.41 | 70.37 | 72.98 | 1,361,146 | +2.33(+3.30%) |
Jul 19, 2022 | 67.53 | 71.80 | 67.00 | 70.65 | 2,108,918 | +3.65(+5.44%) |
Jul 18, 2022 | 66.30 | 69.00 | 65.46 | 67.00 | 1,940,613 | +1.73(+2.66%) |
Jul 15, 2022 | 67.79 | 68.13 | 60.96 | 65.27 | 7,230,969 | -5.77(-8.12%) |
Jul 14, 2022 | 68.56 | 71.35 | 67.16 | 71.04 | 1,478,135 | +1.88(+2.72%) |
Jul 13, 2022 | 67.29 | 69.26 | 66.34 | 69.16 | 972,826 | +0.74(+1.08%) |
Jul 12, 2022 | 69.48 | 69.88 | 67.38 | 68.42 | 1,417,066 | -0.87(-1.26%) |
Jul 11, 2022 | 71.45 | 72.01 | 69.13 | 69.29 | 1,004,632 | -3.22(-4.44%) |
Jul 08, 2022 | 69.89 | 73.54 | 69.58 | 72.51 | 1,343,234 | +1.87(+2.65%) |
Jul 07, 2022 | 67.16 | 71.00 | 67.16 | 70.64 | 1,369,431 | +4.48(+6.77%) |
Jul 06, 2022 | 66.25 | 67.38 | 65.50 | 66.16 | 1,383,834 | -0.07(-0.11%) |
Jul 05, 2022 | 66.87 | 67.19 | 62.39 | 66.23 | 1,547,093 | -1.92(-2.82%) |
Jul 01, 2022 | 67.58 | 68.89 | 67.24 | 68.15 | 1,079,760 | +0.02(+0.03%) |
Jun 30, 2022 | 66.09 | 68.76 | 65.55 | 68.13 | 1,050,111 | +1.29(+1.93%) |
Jun 29, 2022 | 66.78 | 67.49 | 65.52 | 66.84 | 1,231,941 | -0.91(-1.34%) |
Jun 28, 2022 | 70.88 | 70.96 | 67.56 | 67.75 | 1,431,744 | -2.87(-4.06%) |
Jun 27, 2022 | 70.38 | 71.53 | 69.51 | 70.62 | 916,676 | +0.55(+0.78%) |
Jun 24, 2022 | 70.25 | 70.60 | 68.21 | 70.07 | 1,271,854 | +0.47(+0.68%) |
Jun 23, 2022 | 68.55 | 69.87 | 67.50 | 69.60 | 1,354,587 | +2.00(+2.96%) |
Jun 22, 2022 | 66.66 | 68.74 | 66.66 | 67.60 | 1,473,496 | -0.60(-0.88%) |
Jun 21, 2022 | 68.19 | 69.00 | 66.57 | 68.20 | 2,214,095 | +1.49(+2.23%) |
Jun 17, 2022 | 62.85 | 67.53 | 62.85 | 66.71 | 2,489,014 | +4.70(+7.58%) |
Jun 16, 2022 | 62.01 | 64.29 | 60.77 | 62.01 | 2,262,633 | -2.02(-3.15%) |
Jun 15, 2022 | 62.50 | 64.49 | 61.51 | 64.03 | 1,474,796 | +2.08(+3.36%) |
Jun 14, 2022 | 63.81 | 64.15 | 61.08 | 61.95 | 1,086,953 | -1.18(-1.87%) |
Jun 13, 2022 | 65.14 | 66.06 | 62.77 | 63.13 | 1,400,301 | -4.87(-7.16%) |
Jun 10, 2022 | 68.23 | 68.95 | 67.07 | 68.00 | 1,240,921 | -1.83(-2.62%) |
Jun 09, 2022 | 70.93 | 71.86 | 69.77 | 69.83 | 1,115,647 | -1.86(-2.59%) |
Jun 08, 2022 | 71.75 | 72.87 | 70.61 | 71.69 | 858,779 | -0.31(-0.43%) |
Jun 07, 2022 | 71.21 | 72.02 | 70.53 | 72.00 | 1,711,641 | +0.01(+0.01%) |
Jun 06, 2022 | 76.72 | 76.72 | 71.58 | 71.99 | 3,519,315 | -2.94(-3.92%) |
Jun 03, 2022 | 73.14 | 76.20 | 73.14 | 74.93 | 1,131,643 | +0.69(+0.93%) |
Jun 02, 2022 | 70.85 | 74.64 | 70.62 | 74.24 | 1,562,703 | +3.37(+4.76%) |
Jun 01, 2022 | 70.61 | 71.75 | 69.50 | 70.87 | 1,319,540 | +0.26(+0.37%) |
May 31, 2022 | 72.15 | 73.49 | 69.98 | 70.61 | 1,428,322 | -1.40(-1.94%) |
May 27, 2022 | 68.60 | 72.15 | 68.60 | 72.01 | 1,575,760 | +3.93(+5.77%) |
May 26, 2022 | 66.00 | 68.48 | 65.75 | 68.08 | 801,738 | +2.04(+3.09%) |
May 25, 2022 | 64.88 | 66.20 | 64.16 | 66.04 | 779,644 | +1.45(+2.24%) |
May 24, 2022 | 65.56 | 65.61 | 63.83 | 64.59 | 1,100,691 | -1.47(-2.23%) |
May 23, 2022 | 66.21 | 66.45 | 64.00 | 66.06 | 875,608 | +0.29(+0.44%) |
May 20, 2022 | 67.56 | 68.67 | 63.84 | 65.77 | 1,402,538 | -0.70(-1.05%) |
May 19, 2022 | 65.34 | 67.85 | 65.24 | 66.47 | 1,080,660 | +1.11(+1.70%) |
May 18, 2022 | 63.87 | 66.85 | 63.82 | 65.36 | 1,155,245 | -0.04(-0.06%) |
May 17, 2022 | 64.72 | 65.53 | 63.66 | 65.40 | 970,697 | +2.63(+4.19%) |
May 16, 2022 | 63.74 | 63.90 | 62.37 | 62.77 | 861,045 | -1.48(-2.30%) |
May 13, 2022 | 64.85 | 66.01 | 63.55 | 64.25 | 1,629,634 | +2.85(+4.64%) |
May 12, 2022 | 60.47 | 62.64 | 59.60 | 61.40 | 2,070,020 | -0.32(-0.52%) |
May 11, 2022 | 66.96 | 67.39 | 61.56 | 61.72 | 2,231,027 | -5.86(-8.67%) |
May 10, 2022 | 69.98 | 70.68 | 66.45 | 67.58 | 1,189,669 | -0.67(-0.98%) |
May 09, 2022 | 70.17 | 71.13 | 67.01 | 68.25 | 1,472,120 | -3.89(-5.39%) |
May 06, 2022 | 75.28 | 75.68 | 71.25 | 72.14 | 1,398,122 | -4.27(-5.59%) |
May 05, 2022 | 77.38 | 77.92 | 75.21 | 76.41 | 1,070,569 | -2.29(-2.91%) |
May 04, 2022 | 75.66 | 78.96 | 75.01 | 78.70 | 1,403,852 | +3.59(+4.78%) |
May 03, 2022 | 72.85 | 76.65 | 72.57 | 75.11 | 1,056,284 | +1.47(+2.00%) |
May 02, 2022 | 72.77 | 74.31 | 71.42 | 73.64 | 1,392,654 | +0.61(+0.84%) |
Apr 29, 2022 | 73.07 | 74.98 | 72.60 | 73.03 | 2,522,403 | +0.77(+1.07%) |
Apr 28, 2022 | 72.71 | 73.52 | 70.01 | 72.26 | 1,570,104 | +0.12(+0.17%) |
Apr 27, 2022 | 72.43 | 74.60 | 71.92 | 72.14 | 1,067,467 | +0.70(+0.98%) |
Apr 26, 2022 | 71.87 | 73.20 | 71.11 | 71.44 | 1,208,782 | -1.01(-1.39%) |
Apr 25, 2022 | 71.07 | 72.50 | 69.56 | 72.45 | 1,275,273 | +0.08(+0.11%) |
Apr 22, 2022 | 74.43 | 75.53 | 72.14 | 72.37 | 2,845,749 | -2.06(-2.77%) |
Apr 21, 2022 | 77.99 | 79.10 | 73.90 | 74.43 | 1,685,179 | -2.50(-3.25%) |
Apr 20, 2022 | 79.52 | 80.08 | 76.74 | 76.93 | 901,033 | -1.80(-2.29%) |
Apr 19, 2022 | 78.15 | 79.58 | 77.71 | 78.73 | 862,261 | +0.07(+0.09%) |
Apr 18, 2022 | 77.85 | 79.36 | 77.53 | 78.66 | 555,937 | +0.54(+0.69%) |
Apr 14, 2022 | 79.74 | 80.64 | 78.10 | 78.12 | 835,703 | -1.58(-1.98%) |
Apr 13, 2022 | 78.83 | 79.97 | 77.76 | 79.70 | 786,047 | +0.60(+0.76%) |
Apr 12, 2022 | 79.89 | 81.60 | 79.05 | 79.10 | 1,539,279 | +0.24(+0.30%) |
Apr 11, 2022 | 76.65 | 80.37 | 76.25 | 78.86 | 1,311,174 | +1.25(+1.61%) |
Apr 08, 2022 | 78.38 | 79.43 | 76.95 | 77.61 | 890,361 | -0.93(-1.18%) |
Apr 07, 2022 | 78.26 | 79.90 | 77.07 | 78.54 | 942,204 | +0.41(+0.52%) |
Apr 06, 2022 | 79.03 | 79.99 | 77.41 | 78.13 | 1,265,778 | -2.20(-2.74%) |
Apr 05, 2022 | 81.40 | 82.92 | 79.83 | 80.33 | 2,516,893 | -3.63(-4.32%) |
Apr 04, 2022 | 83.46 | 84.78 | 82.45 | 83.96 | 1,408,838 | -0.05(-0.06%) |
Apr 01, 2022 | 84.10 | 86.31 | 82.89 | 84.01 | 1,422,558 | +0.27(+0.32%) |
Mar 31, 2022 | 82.32 | 85.28 | 81.93 | 83.74 | 2,247,493 | +1.80(+2.20%) |
Mar 30, 2022 | 83.83 | 84.42 | 81.41 | 81.94 | 1,094,440 | -2.65(-3.13%) |
Mar 29, 2022 | 83.90 | 85.23 | 81.82 | 84.59 | 1,565,977 | +0.50(+0.59%) |
Mar 28, 2022 | 79.68 | 85.79 | 79.55 | 84.09 | 4,263,462 | +4.44(+5.57%) |
Mar 25, 2022 | 79.67 | 79.83 | 77.91 | 79.65 | 1,058,948 | +0.12(+0.15%) |
Mar 24, 2022 | 78.28 | 79.75 | 77.94 | 79.53 | 988,529 | +1.54(+1.97%) |
Mar 23, 2022 | 79.12 | 79.79 | 77.61 | 77.99 | 1,128,264 | -1.09(-1.38%) |
Mar 22, 2022 | 77.60 | 80.45 | 77.49 | 79.08 | 1,172,587 | +1.69(+2.18%) |
Mar 21, 2022 | 77.72 | 78.47 | 75.95 | 77.39 | 1,173,150 | -0.21(-0.27%) |
Mar 18, 2022 | 77.36 | 78.80 | 77.17 | 77.60 | 1,968,426 | -0.62(-0.79%) |
Mar 17, 2022 | 76.66 | 78.39 | 75.97 | 78.22 | 1,494,344 | +0.63(+0.81%) |
Mar 16, 2022 | 75.44 | 77.67 | 74.00 | 77.59 | 1,808,543 | +2.63(+3.51%) |
Mar 15, 2022 | 71.33 | 75.00 | 70.52 | 74.96 | 1,444,539 | +2.97(+4.13%) |
Mar 14, 2022 | 74.62 | 75.12 | 71.35 | 71.99 | 1,650,243 | -3.40(-4.51%) |
Mar 11, 2022 | 76.47 | 77.99 | 75.07 | 75.39 | 1,538,830 | -1.11(-1.45%) |
Mar 10, 2022 | 77.98 | 78.32 | 73.84 | 76.50 | 2,144,094 | -2.39(-3.03%) |
Mar 09, 2022 | 78.69 | 80.40 | 76.08 | 78.89 | 2,339,521 | -0.63(-0.79%) |
Mar 08, 2022 | 75.50 | 81.80 | 75.50 | 79.52 | 3,951,097 | +4.52(+6.03%) |
Mar 07, 2022 | 73.80 | 76.67 | 72.11 | 75.00 | 3,369,920 | +3.15(+4.38%) |
Mar 04, 2022 | 66.74 | 72.48 | 66.45 | 71.85 | 3,174,665 | +4.48(+6.65%) |
Mar 03, 2022 | 68.67 | 70.14 | 66.89 | 67.37 | 2,622,409 | -2.14(-3.08%) |
Mar 02, 2022 | 65.84 | 69.66 | 63.01 | 69.51 | 8,285,741 | -6.11(-8.08%) |
Mar 01, 2022 | 75.17 | 76.94 | 74.60 | 75.62 | 3,170,083 | +0.33(+0.44%) |
Feb 28, 2022 | 71.93 | 75.54 | 71.84 | 75.29 | 3,131,705 | +4.61(+6.52%) |
Feb 25, 2022 | 69.12 | 70.73 | 69.50 | 70.68 | 1,611,179 | +1.64(+2.38%) |
Feb 24, 2022 | 62.13 | 69.06 | 61.24 | 69.04 | 2,553,501 | +4.14(+6.38%) |
Feb 23, 2022 | 66.88 | 66.88 | 64.72 | 64.90 | 1,299,177 | -0.95(-1.44%) |
Feb 22, 2022 | 67.24 | 68.28 | 65.53 | 65.85 | 1,192,307 | -2.72(-3.97%) |
Feb 18, 2022 | 68.57 | 0 | -1.38(-1.97%) | |||
Feb 17, 2022 | 70.82 | 71.85 | 69.89 | 69.95 | 1,097,097 | -1.72(-2.40%) |
Feb 16, 2022 | 70.95 | 72.07 | 70.02 | 71.67 | 1,007,674 | -0.43(-0.60%) |
Feb 15, 2022 | 70.10 | 72.18 | 69.27 | 72.10 | 1,058,028 | +3.87(+5.67%) |
Feb 14, 2022 | 68.86 | 70.34 | 67.88 | 68.23 | 1,051,926 | -1.08(-1.56%) |
Feb 11, 2022 | 71.34 | 71.93 | 68.56 | 69.31 | 1,092,740 | -1.91(-2.68%) |
Feb 10, 2022 | 72.00 | 73.90 | 70.88 | 71.22 | 1,364,666 | -2.95(-3.98%) |
Feb 09, 2022 | 74.00 | 74.23 | 71.81 | 74.17 | 1,976,464 | +3.82(+5.43%) |
Feb 08, 2022 | 69.80 | 70.59 | 68.92 | 70.35 | 1,262,102 | +0.61(+0.87%) |
Feb 07, 2022 | 70.89 | 71.42 | 69.17 | 69.74 | 1,287,257 | -1.26(-1.77%) |
Feb 04, 2022 | 71.27 | 71.50 | 67.39 | 71.00 | 2,863,731 | -0.28(-0.39%) |
Feb 03, 2022 | 72.23 | 71.02 | 71.28 | 2,220,330 | -5.09(-6.66%) | |
Feb 02, 2022 | 78.37 | 78.48 | 75.90 | 76.37 | 1,172,637 | -1.33(-1.71%) |
Feb 01, 2022 | 78.32 | 78.87 | 75.73 | 77.70 | 1,275,215 | -0.68(-0.87%) |
Jan 31, 2022 | 73.84 | 78.56 | 78.38 | 2,347,176 | +4.96(+6.76%) | |
Jan 28, 2022 | 72.10 | 73.90 | 69.86 | 73.42 | 1,395,500 | +1.20(+1.66%) |
Jan 27, 2022 | 77.56 | 78.19 | 72.19 | 72.22 | 2,613,368 | -4.15(-5.43%) |
Jan 26, 2022 | 78.78 | 79.40 | 75.52 | 76.37 | 1,431,686 | +0.43(+0.57%) |
Jan 25, 2022 | 75.43 | 77.42 | 74.16 | 75.94 | 1,216,677 | -1.99(-2.55%) |
Jan 24, 2022 | 74.90 | 77.96 | 72.55 | 77.93 | 1,549,705 | +1.11(+1.44%) |
Jan 21, 2022 | 80.44 | 80.80 | 76.48 | 76.82 | 2,299,871 | -4.67(-5.73%) |
Jan 20, 2022 | 83.19 | 85.33 | 81.48 | 81.49 | 1,618,685 | +0.12(+0.15%) |
Jan 19, 2022 | 81.65 | 82.74 | 80.65 | 81.37 | 975,885 | -0.13(-0.16%) |
Jan 18, 2022 | 81.45 | 82.49 | 80.41 | 81.50 | 940,774 | -1.52(-1.83%) |
Jan 14, 2022 | 83.02 | 0 | +0.24(+0.29%) | |||
Jan 13, 2022 | 85.46 | 86.40 | 82.63 | 82.78 | 1,030,247 | -1.34(-1.59%) |
Jan 12, 2022 | 85.14 | 86.50 | 83.87 | 84.12 | 790,069 | -0.33(-0.39%) |
Jan 11, 2022 | 84.47 | 85.08 | 83.39 | 84.45 | 896,587 | +0.15(+0.18%) |
Jan 10, 2022 | 83.02 | 84.39 | 80.84 | 84.30 | 1,553,090 | -0.38(-0.45%) |
Jan 07, 2022 | 83.44 | 85.99 | 83.32 | 84.68 | 1,052,932 | +0.71(+0.85%) |
Jan 06, 2022 | 83.01 | 84.30 | 81.10 | 83.97 | 1,412,306 | +0.46(+0.55%) |
Jan 05, 2022 | 87.30 | 87.83 | 83.11 | 83.51 | 1,480,356 | -3.77(-4.32%) |
Jan 04, 2022 | 91.19 | 91.36 | 85.45 | 87.28 | 1,809,908 | -0.98(-1.12%) |