Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.31 | 45.77 | 44.01 | 44.78 | 3,670,349 | -1.07(-2.34%) |
Dec 29, 2022 | 43.36 | 45.99 | 43.06 | 45.85 | 4,813,358 | +2.72(+6.30%) |
Dec 28, 2022 | 44.18 | 44.18 | 42.77 | 43.13 | 3,164,068 | -1.04(-2.36%) |
Dec 27, 2022 | 44.22 | 44.89 | 43.91 | 44.18 | 2,062,763 | +0.65(+1.49%) |
Dec 23, 2022 | 43.50 | 43.89 | 42.84 | 43.53 | 2,093,657 | +0.34(+0.80%) |
Dec 22, 2022 | 43.90 | 43.95 | 41.18 | 43.18 | 3,788,010 | -1.00(-2.27%) |
Dec 21, 2022 | 44.00 | 45.05 | 43.28 | 44.19 | 4,045,093 | +0.77(+1.77%) |
Dec 20, 2022 | 41.97 | 43.65 | 41.93 | 43.42 | 5,019,375 | +1.74(+4.18%) |
Dec 19, 2022 | 42.34 | 42.54 | 41.27 | 41.68 | 3,238,812 | -0.39(-0.94%) |
Dec 16, 2022 | 41.92 | 42.91 | 41.58 | 42.07 | 7,448,243 | -0.54(-1.27%) |
Dec 15, 2022 | 43.72 | 43.98 | 42.35 | 42.61 | 4,366,635 | -2.20(-4.90%) |
Dec 14, 2022 | 44.66 | 45.25 | 44.09 | 44.81 | 3,811,296 | -0.66(-1.45%) |
Dec 13, 2022 | 47.81 | 48.14 | 44.76 | 45.47 | 4,512,080 | +0.35(+0.79%) |
Dec 12, 2022 | 43.70 | 45.18 | 43.12 | 45.11 | 4,571,136 | +0.72(+1.62%) |
Dec 09, 2022 | 45.11 | 45.45 | 44.10 | 44.39 | 4,658,148 | -2.17(-4.65%) |
Dec 08, 2022 | 47.65 | 47.72 | 46.33 | 46.56 | 2,607,356 | +0.67(+1.46%) |
Dec 07, 2022 | 46.85 | 47.90 | 45.86 | 45.89 | 3,198,950 | -1.68(-3.54%) |
Dec 06, 2022 | 46.58 | 48.06 | 46.33 | 47.57 | 4,165,867 | +1.76(+3.85%) |
Dec 05, 2022 | 49.73 | 50.47 | 45.81 | 45.81 | 6,488,488 | -3.81(-7.68%) |
Dec 02, 2022 | 47.33 | 49.81 | 46.92 | 49.62 | 4,908,312 | +1.27(+2.63%) |
Dec 01, 2022 | 49.28 | 50.00 | 48.11 | 48.35 | 3,907,542 | -1.01(-2.05%) |
Nov 30, 2022 | 48.14 | 49.72 | 46.90 | 49.37 | 6,880,270 | +2.39(+5.09%) |
Nov 29, 2022 | 47.05 | 47.58 | 46.73 | 46.97 | 3,687,220 | +1.25(+2.74%) |
Nov 28, 2022 | 46.21 | 46.62 | 44.88 | 45.72 | 4,878,271 | -1.44(-3.05%) |
Nov 25, 2022 | 47.81 | 48.20 | 46.88 | 47.16 | 1,713,669 | -0.61(-1.28%) |
Nov 23, 2022 | 47.77 | 48.22 | 47.15 | 47.77 | 3,263,751 | -0.84(-1.72%) |
Nov 22, 2022 | 46.99 | 48.67 | 46.22 | 48.61 | 5,679,791 | +2.69(+5.85%) |
Nov 21, 2022 | 45.43 | 46.18 | 43.83 | 45.92 | 5,460,662 | -0.67(-1.44%) |
Nov 18, 2022 | 47.45 | 47.83 | 46.01 | 46.59 | 4,028,825 | -0.06(-0.13%) |
Nov 17, 2022 | 46.21 | 46.74 | 44.86 | 46.65 | 5,774,430 | -1.28(-2.67%) |
Nov 16, 2022 | 46.92 | 48.09 | 45.54 | 47.93 | 7,870,840 | -0.53(-1.10%) |
Nov 15, 2022 | 48.84 | 49.23 | 47.70 | 48.46 | 5,475,581 | +0.97(+2.05%) |
Nov 14, 2022 | 45.84 | 48.30 | 45.69 | 47.49 | 6,676,745 | +0.55(+1.18%) |
Nov 11, 2022 | 44.57 | 49.99 | 44.35 | 46.93 | 18,347,792 | +3.77(+8.74%) |
Nov 10, 2022 | 42.16 | 44.80 | 42.16 | 43.16 | 8,327,869 | +3.10(+7.74%) |
Nov 09, 2022 | 41.88 | 42.09 | 39.73 | 40.06 | 4,547,107 | -2.51(-5.90%) |
Nov 08, 2022 | 41.54 | 42.72 | 40.83 | 42.57 | 4,811,642 | +1.69(+4.14%) |
Nov 07, 2022 | 41.82 | 42.14 | 40.38 | 40.88 | 4,864,539 | -0.88(-2.10%) |
Nov 04, 2022 | 40.91 | 42.86 | 40.18 | 41.75 | 11,271,211 | +4.63(+12.47%) |
Nov 03, 2022 | 36.57 | 37.61 | 35.96 | 37.13 | 4,475,759 | -0.07(-0.19%) |
Nov 02, 2022 | 40.09 | 37.19 | 37.19 | 5,307,038 | -3.06(-7.61%) | |
Nov 01, 2022 | 40.15 | 41.49 | 39.65 | 40.26 | 6,454,185 | +1.82(+4.74%) |
Oct 31, 2022 | 38.27 | 39.42 | 38.23 | 38.44 | 5,469,385 | -0.35(-0.91%) |
Oct 28, 2022 | 40.06 | 40.06 | 37.78 | 38.79 | 6,684,941 | -1.89(-4.64%) |
Oct 27, 2022 | 41.83 | 42.05 | 40.46 | 40.68 | 5,261,868 | -1.22(-2.91%) |
Oct 26, 2022 | 41.34 | 42.32 | 40.55 | 41.89 | 6,193,736 | +1.14(+2.80%) |
Oct 25, 2022 | 38.07 | 41.64 | 37.76 | 40.75 | 8,674,749 | +2.28(+5.92%) |
Oct 24, 2022 | 39.34 | 39.44 | 37.92 | 38.48 | 7,963,546 | -1.86(-4.60%) |
Oct 21, 2022 | 38.16 | 41.18 | 37.88 | 40.33 | 14,011,904 | +2.11(+5.53%) |
Oct 20, 2022 | 35.18 | 40.93 | 34.77 | 38.22 | 36,983,528 | +1.27(+3.43%) |
Oct 19, 2022 | 38.33 | 38.61 | 36.49 | 36.95 | 8,487,357 | -2.05(-5.26%) |
Oct 18, 2022 | 39.65 | 39.86 | 37.89 | 39.01 | 5,165,048 | +0.32(+0.84%) |
Oct 17, 2022 | 38.75 | 39.58 | 37.72 | 38.68 | 5,636,676 | +1.01(+2.69%) |
Oct 14, 2022 | 40.21 | 40.21 | 37.22 | 37.67 | 5,707,813 | -2.49(-6.19%) |
Oct 13, 2022 | 37.95 | 40.24 | 37.61 | 40.16 | 8,369,581 | +1.00(+2.56%) |
Oct 12, 2022 | 37.11 | 40.38 | 35.93 | 39.15 | 18,294,602 | +1.97(+5.31%) |
Oct 11, 2022 | 37.19 | 38.38 | 36.63 | 37.18 | 5,005,273 | -0.97(-2.55%) |
Oct 10, 2022 | 38.80 | 39.48 | 37.78 | 38.15 | 5,689,773 | -0.17(-0.44%) |
Oct 07, 2022 | 38.35 | 38.66 | 37.21 | 38.32 | 6,383,821 | -0.83(-2.11%) |
Oct 06, 2022 | 38.67 | 39.63 | 37.96 | 39.14 | 7,042,255 | -0.23(-0.57%) |
Oct 05, 2022 | 38.24 | 39.70 | 37.63 | 39.37 | 7,938,554 | -0.15(-0.37%) |
Oct 04, 2022 | 38.47 | 39.67 | 37.70 | 39.52 | 9,873,718 | +2.79(+7.60%) |
Oct 03, 2022 | 33.74 | 37.27 | 33.40 | 36.73 | 9,905,881 | +3.66(+11.08%) |
Sep 30, 2022 | 34.19 | 35.11 | 32.96 | 33.06 | 9,187,534 | -1.74(-5.00%) |
Sep 29, 2022 | 36.49 | 36.88 | 33.66 | 34.80 | 13,402,018 | +0.20(+0.57%) |
Sep 28, 2022 | 34.07 | 34.90 | 33.10 | 34.61 | 10,083,111 | +0.52(+1.53%) |
Sep 27, 2022 | 34.42 | 35.20 | 33.79 | 34.08 | 8,495,691 | +0.23(+0.67%) |
Sep 26, 2022 | 34.47 | 35.38 | 33.74 | 33.86 | 7,410,018 | -1.02(-2.93%) |
Sep 23, 2022 | 35.26 | 35.68 | 34.49 | 34.88 | 8,311,215 | -1.97(-5.36%) |
Sep 22, 2022 | 39.23 | 39.67 | 36.82 | 36.85 | 10,045,360 | -1.86(-4.80%) |
Sep 21, 2022 | 42.73 | 43.09 | 38.67 | 38.71 | 11,927,616 | -4.05(-9.46%) |
Sep 20, 2022 | 42.81 | 43.02 | 41.94 | 42.76 | 5,113,144 | -1.08(-2.46%) |
Sep 19, 2022 | 40.52 | 44.32 | 40.36 | 43.84 | 6,683,723 | +2.13(+5.11%) |
Sep 16, 2022 | 42.34 | 42.98 | 40.87 | 41.71 | 11,726,688 | -0.67(-1.58%) |
Sep 15, 2022 | 43.78 | 44.73 | 42.25 | 42.38 | 8,719,136 | -1.64(-3.73%) |
Sep 14, 2022 | 48.23 | 48.59 | 43.25 | 44.02 | 13,613,032 | -5.38(-10.90%) |
Sep 13, 2022 | 49.45 | 51.51 | 48.95 | 49.40 | 4,409,812 | -2.01(-3.92%) |
Sep 12, 2022 | 52.45 | 52.84 | 50.65 | 51.41 | 5,378,344 | -0.27(-0.53%) |
Sep 09, 2022 | 49.51 | 52.13 | 49.38 | 51.69 | 7,400,794 | +3.69(+7.70%) |
Sep 08, 2022 | 47.13 | 48.07 | 46.31 | 47.99 | 5,359,410 | +1.18(+2.52%) |
Sep 07, 2022 | 46.19 | 47.22 | 45.30 | 46.81 | 5,337,347 | -0.25(-0.52%) |
Sep 06, 2022 | 48.78 | 49.62 | 46.61 | 47.06 | 6,919,515 | -1.32(-2.72%) |
Sep 02, 2022 | 48.41 | 49.46 | 48.06 | 48.38 | 4,034,694 | +1.15(+2.43%) |
Sep 01, 2022 | 46.84 | 47.55 | 45.28 | 47.23 | 6,078,487 | -1.38(-2.83%) |
Aug 31, 2022 | 49.44 | 49.71 | 48.02 | 48.60 | 5,750,677 | -1.29(-2.58%) |
Aug 30, 2022 | 53.92 | 53.92 | 49.14 | 49.89 | 7,897,016 | -4.63(-8.49%) |
Aug 29, 2022 | 54.19 | 55.88 | 53.70 | 54.52 | 5,615,340 | -0.33(-0.61%) |
Aug 26, 2022 | 56.65 | 57.20 | 54.22 | 54.85 | 5,606,262 | -1.06(-1.90%) |
Aug 25, 2022 | 54.21 | 55.99 | 53.44 | 55.91 | 5,058,022 | +2.45(+4.57%) |
Aug 24, 2022 | 51.19 | 53.49 | 50.85 | 53.46 | 5,025,539 | +1.32(+2.52%) |
Aug 23, 2022 | 50.15 | 52.92 | 49.77 | 52.15 | 5,364,067 | +2.77(+5.61%) |
Aug 22, 2022 | 49.11 | 50.05 | 48.19 | 49.38 | 4,418,357 | -0.73(-1.45%) |
Aug 19, 2022 | 51.60 | 51.84 | 49.79 | 50.11 | 4,547,785 | -2.78(-5.26%) |
Aug 18, 2022 | 51.64 | 53.24 | 51.43 | 52.89 | 4,093,886 | +1.83(+3.58%) |
Aug 17, 2022 | 51.11 | 51.51 | 50.38 | 51.06 | 4,092,931 | -1.12(-2.15%) |
Aug 16, 2022 | 51.86 | 52.93 | 51.66 | 52.18 | 5,012,897 | +1.39(+2.75%) |
Aug 15, 2022 | 49.69 | 51.25 | 49.04 | 50.78 | 4,301,259 | -1.04(-2.01%) |
Aug 12, 2022 | 51.47 | 52.48 | 50.85 | 51.82 | 4,339,631 | -0.50(-0.96%) |
Aug 11, 2022 | 53.31 | 54.64 | 52.18 | 52.33 | 5,012,758 | +0.31(+0.60%) |
Aug 10, 2022 | 50.41 | 52.50 | 49.89 | 52.01 | 5,779,566 | +2.52(+5.10%) |
Aug 09, 2022 | 48.57 | 49.84 | 48.39 | 49.49 | 4,808,709 | +1.70(+3.56%) |
Aug 08, 2022 | 48.77 | 49.51 | 47.61 | 47.79 | 4,301,770 | -0.76(-1.56%) |
Aug 05, 2022 | 46.55 | 50.34 | 46.51 | 48.54 | 5,176,852 | +1.64(+3.49%) |
Aug 04, 2022 | 47.58 | 48.66 | 46.27 | 46.91 | 4,584,939 | -0.63(-1.32%) |
Aug 03, 2022 | 47.71 | 47.89 | 46.58 | 47.53 | 4,466,163 | +0.15(+0.31%) |
Aug 02, 2022 | 46.90 | 48.58 | 46.33 | 47.39 | 4,779,178 | +0.06(+0.12%) |
Aug 01, 2022 | 48.90 | 49.23 | 47.11 | 47.33 | 6,045,289 | -2.56(-5.13%) |
Jul 29, 2022 | 48.84 | 50.01 | 48.12 | 49.89 | 5,735,109 | +1.77(+3.69%) |
Jul 28, 2022 | 47.34 | 48.25 | 45.71 | 48.11 | 5,183,057 | +1.30(+2.79%) |
Jul 27, 2022 | 46.66 | 47.01 | 44.99 | 46.81 | 4,952,881 | +0.74(+1.62%) |
Jul 26, 2022 | 46.20 | 47.27 | 45.25 | 46.06 | 5,443,594 | +0.19(+0.41%) |
Jul 25, 2022 | 45.88 | 46.78 | 45.29 | 45.88 | 6,978,981 | +0.98(+2.18%) |
Jul 22, 2022 | 45.14 | 47.51 | 44.57 | 44.90 | 10,324,784 | +0.64(+1.44%) |
Jul 21, 2022 | 46.40 | 46.51 | 42.60 | 44.26 | 12,471,148 | +0.09(+0.20%) |
Jul 20, 2022 | 43.79 | 44.59 | 42.74 | 44.17 | 6,953,706 | +0.16(+0.36%) |
Jul 19, 2022 | 42.44 | 44.03 | 42.01 | 44.01 | 6,037,364 | +1.45(+3.41%) |
Jul 18, 2022 | 43.59 | 44.36 | 42.24 | 42.56 | 5,821,451 | +0.35(+0.84%) |
Jul 15, 2022 | 40.74 | 42.21 | 39.52 | 42.21 | 5,296,129 | +2.21(+5.51%) |
Jul 14, 2022 | 40.03 | 40.34 | 38.78 | 40.01 | 5,516,767 | -2.33(-5.51%) |
Jul 13, 2022 | 40.77 | 42.67 | 40.56 | 42.34 | 3,744,649 | +0.92(+2.22%) |
Jul 12, 2022 | 40.83 | 42.10 | 40.35 | 41.42 | 4,396,590 | -0.47(-1.12%) |
Jul 11, 2022 | 42.96 | 43.51 | 41.75 | 41.89 | 4,946,151 | -2.06(-4.68%) |
Jul 08, 2022 | 44.73 | 44.89 | 43.52 | 43.95 | 5,419,308 | -0.80(-1.80%) |
Jul 07, 2022 | 44.60 | 45.81 | 44.29 | 44.75 | 7,659,612 | +2.96(+7.08%) |
Jul 06, 2022 | 41.06 | 42.27 | 39.85 | 41.79 | 8,814,451 | +0.53(+1.28%) |
Jul 05, 2022 | 41.99 | 42.41 | 40.55 | 41.26 | 7,593,294 | -2.64(-6.01%) |
Jul 01, 2022 | 44.00 | 44.93 | 42.50 | 43.90 | 6,768,267 | -0.78(-1.76%) |
Jun 30, 2022 | 45.27 | 45.67 | 43.40 | 44.68 | 6,342,451 | -2.00(-4.28%) |
Jun 29, 2022 | 48.76 | 48.77 | 45.96 | 46.68 | 4,378,297 | -1.60(-3.31%) |
Jun 28, 2022 | 49.13 | 50.09 | 47.90 | 48.28 | 5,327,042 | -0.30(-0.63%) |
Jun 27, 2022 | 49.52 | 49.52 | 47.79 | 48.58 | 4,296,522 | +0.20(+0.41%) |
Jun 24, 2022 | 46.26 | 48.86 | 45.60 | 48.39 | 7,536,419 | +2.69(+5.88%) |
Jun 23, 2022 | 47.03 | 47.83 | 44.33 | 45.70 | 8,373,486 | -2.24(-4.66%) |
Jun 22, 2022 | 46.57 | 48.91 | 46.53 | 47.94 | 6,552,251 | -1.16(-2.36%) |
Jun 21, 2022 | 49.79 | 50.92 | 48.51 | 49.09 | 5,652,352 | +0.78(+1.62%) |
Jun 17, 2022 | 48.49 | 49.21 | 46.70 | 48.31 | 8,768,838 | -0.39(-0.81%) |
Jun 16, 2022 | 47.50 | 50.84 | 47.49 | 48.70 | 8,549,872 | -1.40(-2.80%) |
Jun 15, 2022 | 48.57 | 51.36 | 48.04 | 50.10 | 10,599,806 | +2.15(+4.48%) |
Jun 14, 2022 | 49.18 | 49.51 | 47.35 | 47.96 | 5,873,827 | -0.90(-1.85%) |
Jun 13, 2022 | 48.61 | 49.92 | 47.32 | 48.86 | 7,480,720 | -3.11(-5.98%) |
Jun 10, 2022 | 52.97 | 53.67 | 51.53 | 51.97 | 9,542,813 | -2.50(-4.59%) |
Jun 09, 2022 | 60.25 | 60.48 | 54.46 | 54.46 | 10,552,227 | -6.59(-10.79%) |
Jun 08, 2022 | 63.26 | 64.60 | 60.90 | 61.05 | 4,542,634 | -3.17(-4.93%) |
Jun 07, 2022 | 61.56 | 64.26 | 61.00 | 64.22 | 3,886,966 | +1.46(+2.33%) |
Jun 06, 2022 | 61.36 | 62.98 | 59.99 | 62.76 | 5,498,661 | +2.15(+3.54%) |
Jun 03, 2022 | 61.32 | 61.81 | 59.86 | 60.61 | 3,246,769 | -1.96(-3.13%) |
Jun 02, 2022 | 62.44 | 63.86 | 61.61 | 62.57 | 4,003,874 | +1.39(+2.28%) |
Jun 01, 2022 | 59.92 | 62.45 | 59.44 | 61.18 | 4,548,768 | +0.68(+1.12%) |
May 31, 2022 | 64.79 | 66.19 | 60.10 | 60.50 | 18,858,740 | -2.73(-4.31%) |
May 27, 2022 | 62.34 | 64.68 | 62.00 | 63.23 | 7,025,944 | +1.62(+2.63%) |
May 26, 2022 | 59.75 | 62.00 | 58.56 | 61.61 | 5,372,408 | +1.87(+3.13%) |
May 25, 2022 | 58.85 | 60.25 | 57.72 | 59.74 | 6,313,011 | -0.38(-0.64%) |
May 24, 2022 | 60.77 | 60.95 | 58.91 | 60.12 | 6,331,707 | -1.77(-2.87%) |
May 23, 2022 | 61.07 | 62.40 | 58.68 | 61.90 | 6,345,579 | +2.52(+4.24%) |
May 20, 2022 | 61.82 | 62.49 | 57.36 | 59.38 | 8,912,210 | -1.45(-2.39%) |
May 19, 2022 | 58.97 | 63.20 | 58.92 | 60.83 | 6,887,225 | +1.51(+2.54%) |
May 18, 2022 | 61.39 | 62.56 | 58.83 | 59.32 | 6,964,256 | -2.83(-4.56%) |
May 17, 2022 | 62.90 | 63.43 | 60.58 | 62.15 | 6,972,540 | +3.06(+5.18%) |
May 16, 2022 | 58.33 | 59.94 | 57.44 | 59.09 | 6,813,838 | +2.01(+3.52%) |
May 13, 2022 | 56.06 | 58.40 | 55.68 | 57.08 | 7,909,823 | +3.67(+6.87%) |
May 12, 2022 | 53.68 | 55.15 | 52.20 | 53.41 | 7,569,861 | -2.04(-3.67%) |
May 11, 2022 | 56.23 | 58.09 | 55.07 | 55.45 | 6,336,508 | +0.80(+1.47%) |
May 10, 2022 | 54.32 | 55.69 | 52.46 | 54.65 | 8,682,764 | +1.60(+3.01%) |
May 09, 2022 | 57.25 | 57.32 | 52.58 | 53.05 | 12,376,215 | -6.68(-11.19%) |
May 06, 2022 | 61.04 | 61.46 | 58.72 | 59.73 | 5,713,758 | -2.37(-3.81%) |
May 05, 2022 | 66.32 | 66.71 | 60.61 | 62.10 | 6,181,468 | -4.40(-6.62%) |
May 04, 2022 | 63.61 | 66.63 | 62.84 | 66.51 | 5,877,272 | +3.23(+5.10%) |
May 03, 2022 | 63.78 | 66.21 | 62.83 | 63.28 | 6,651,805 | -1.47(-2.27%) |
May 02, 2022 | 65.57 | 66.17 | 63.05 | 64.74 | 5,943,298 | -1.60(-2.42%) |
Apr 29, 2022 | 69.54 | 71.12 | 65.79 | 66.35 | 6,226,986 | -2.66(-3.86%) |
Apr 28, 2022 | 68.29 | 69.48 | 65.65 | 69.01 | 5,766,499 | +0.52(+0.76%) |
Apr 27, 2022 | 66.80 | 70.01 | 66.09 | 68.49 | 8,819,244 | +2.96(+4.51%) |
Apr 26, 2022 | 65.71 | 67.55 | 63.29 | 65.54 | 8,157,013 | -0.39(-0.59%) |
Apr 25, 2022 | 63.33 | 67.11 | 61.12 | 65.93 | 14,400,203 | +0.00(+0.00%) |
Apr 22, 2022 | 70.33 | 70.75 | 65.29 | 65.93 | 11,627,724 | -4.73(-6.69%) |
Apr 21, 2022 | 78.92 | 79.66 | 69.79 | 70.66 | 22,453,486 | -14.41(-16.94%) |
Apr 20, 2022 | 84.07 | 86.13 | 80.79 | 85.07 | 7,050,498 | +0.34(+0.40%) |
Apr 19, 2022 | 85.97 | 86.31 | 83.68 | 84.73 | 5,231,030 | -2.81(-3.21%) |
Apr 18, 2022 | 86.12 | 89.03 | 85.08 | 87.54 | 4,566,789 | +1.64(+1.91%) |
Apr 14, 2022 | 85.51 | 88.15 | 85.24 | 85.89 | 5,122,423 | +0.34(+0.40%) |
Apr 13, 2022 | 82.92 | 85.86 | 81.37 | 85.55 | 4,903,019 | +4.07(+5.00%) |
Apr 12, 2022 | 81.91 | 84.53 | 81.18 | 81.48 | 4,365,620 | +0.71(+0.88%) |
Apr 11, 2022 | 81.83 | 82.40 | 79.10 | 80.76 | 4,772,392 | -1.59(-1.93%) |
Apr 08, 2022 | 83.47 | 85.01 | 81.84 | 82.35 | 4,686,876 | -1.91(-2.26%) |
Apr 07, 2022 | 85.82 | 86.50 | 81.39 | 84.26 | 6,656,041 | -1.60(-1.86%) |
Apr 06, 2022 | 87.10 | 87.89 | 84.88 | 85.85 | 4,630,128 | +0.02(+0.02%) |
Apr 05, 2022 | 91.21 | 91.21 | 83.28 | 85.83 | 6,995,224 | -3.12(-3.51%) |
Apr 04, 2022 | 89.05 | 89.62 | 86.95 | 88.96 | 3,766,783 | +0.27(+0.31%) |
Apr 01, 2022 | 89.73 | 91.58 | 85.66 | 88.68 | 5,871,959 | +0.58(+0.66%) |
Mar 31, 2022 | 89.71 | 90.72 | 87.88 | 88.10 | 4,662,635 | -2.11(-2.34%) |
Mar 30, 2022 | 90.62 | 91.98 | 89.01 | 90.22 | 5,624,868 | +2.07(+2.35%) |
Mar 29, 2022 | 84.65 | 88.17 | 82.33 | 88.14 | 7,693,019 | -2.34(-2.58%) |
Mar 28, 2022 | 88.70 | 90.88 | 86.22 | 90.48 | 5,222,923 | +0.49(+0.54%) |
Mar 25, 2022 | 93.84 | 95.99 | 89.07 | 89.99 | 6,171,489 | -3.03(-3.26%) |
Mar 24, 2022 | 89.69 | 93.40 | 89.43 | 93.03 | 7,511,579 | +0.82(+0.89%) |
Mar 23, 2022 | 89.53 | 93.74 | 89.07 | 92.20 | 6,996,038 | +4.25(+4.83%) |
Mar 22, 2022 | 88.05 | 89.60 | 86.63 | 87.96 | 6,228,743 | -0.79(-0.89%) |
Mar 21, 2022 | 83.74 | 90.14 | 83.48 | 88.75 | 10,112,193 | +8.07(+10.01%) |
Mar 18, 2022 | 78.80 | 80.93 | 77.52 | 80.68 | 7,849,546 | +1.67(+2.12%) |
Mar 17, 2022 | 76.31 | 79.97 | 75.37 | 79.00 | 8,606,024 | +4.99(+6.74%) |
Mar 16, 2022 | 73.19 | 75.15 | 71.03 | 74.01 | 6,958,118 | +1.88(+2.60%) |
Mar 15, 2022 | 69.55 | 72.42 | 68.43 | 72.13 | 7,244,964 | +0.21(+0.29%) |
Mar 14, 2022 | 75.52 | 75.52 | 70.51 | 71.93 | 8,083,529 | -5.42(-7.01%) |
Mar 11, 2022 | 78.77 | 80.12 | 76.97 | 77.35 | 5,814,476 | -3.82(-4.70%) |
Mar 10, 2022 | 81.90 | 81.17 | 10,456,151 | +3.35(+4.30%) | ||
Mar 09, 2022 | 78.09 | 79.08 | 75.35 | 77.82 | 12,176,846 | -2.79(-3.46%) |
Mar 08, 2022 | 80.25 | 83.77 | 76.11 | 80.61 | 13,116,997 | -2.97(-3.55%) |
Mar 07, 2022 | 87.64 | 90.34 | 81.72 | 83.57 | 12,890,031 | -5.05(-5.70%) |
Mar 04, 2022 | 80.17 | 88.91 | 79.89 | 88.62 | 20,129,210 | +7.60(+9.37%) |
Mar 03, 2022 | 80.68 | 82.38 | 77.66 | 81.03 | 7,672,119 | +0.32(+0.40%) |
Mar 02, 2022 | 79.19 | 81.29 | 77.01 | 80.70 | 11,004,650 | +2.72(+3.48%) |
Mar 01, 2022 | 76.14 | 83.80 | 75.33 | 77.99 | 15,653,174 | +4.34(+5.89%) |
Feb 28, 2022 | 75.90 | 78.77 | 73.32 | 73.65 | 9,571,418 | -2.45(-3.22%) |
Feb 25, 2022 | 71.47 | 76.62 | 72.24 | 76.10 | 7,531,161 | +4.45(+6.21%) |
Feb 24, 2022 | 73.60 | 75.71 | 68.28 | 71.65 | 11,876,922 | -1.97(-2.68%) |
Feb 23, 2022 | 72.58 | 73.98 | 71.47 | 73.63 | 6,731,070 | +1.20(+1.66%) |
Feb 22, 2022 | 78.20 | 78.28 | 71.47 | 72.42 | 9,194,859 | -4.02(-5.26%) |
Feb 18, 2022 | 76.44 | 0 | +1.69(+2.26%) | |||
Feb 17, 2022 | 75.33 | 75.91 | 73.74 | 74.75 | 5,640,599 | -1.34(-1.76%) |
Feb 16, 2022 | 73.31 | 76.20 | 73.04 | 76.09 | 7,500,065 | +3.71(+5.13%) |
Feb 15, 2022 | 70.82 | 72.52 | 68.97 | 72.38 | 6,976,074 | +0.18(+0.24%) |
Feb 14, 2022 | 72.86 | 73.54 | 70.30 | 72.20 | 7,988,734 | +0.33(+0.46%) |
Feb 11, 2022 | 67.41 | 72.83 | 67.19 | 71.87 | 10,181,077 | +2.30(+3.30%) |
Feb 10, 2022 | 69.35 | 72.06 | 68.54 | 69.57 | 11,699,545 | -0.72(-1.03%) |
Feb 09, 2022 | 67.96 | 70.74 | 67.42 | 70.29 | 10,481,243 | +1.90(+2.77%) |
Feb 08, 2022 | 64.35 | 70.35 | 64.35 | 68.40 | 16,483,591 | +6.08(+9.76%) |
Feb 07, 2022 | 63.49 | 64.29 | 61.60 | 62.32 | 5,135,903 | -0.46(-0.73%) |
Feb 04, 2022 | 60.86 | 64.13 | 60.49 | 62.78 | 7,325,808 | +1.45(+2.36%) |
Feb 03, 2022 | 57.58 | 61.94 | 61.33 | 8,256,102 | +3.45(+5.96%) | |
Feb 02, 2022 | 56.88 | 58.25 | 55.96 | 57.88 | 5,735,017 | +1.02(+1.79%) |
Feb 01, 2022 | 56.69 | 57.13 | 55.45 | 56.86 | 6,069,528 | +1.43(+2.57%) |
Jan 31, 2022 | 55.66 | 55.44 | 7,369,815 | -0.67(-1.20%) | ||
Jan 28, 2022 | 56.70 | 57.08 | 54.33 | 56.11 | 7,173,007 | -0.62(-1.09%) |
Jan 27, 2022 | 59.24 | 60.27 | 56.18 | 56.73 | 6,589,621 | -2.66(-4.48%) |
Jan 26, 2022 | 60.16 | 62.21 | 58.53 | 59.38 | 9,464,558 | -0.45(-0.75%) |
Jan 25, 2022 | 56.22 | 60.22 | 55.49 | 59.83 | 7,957,472 | +3.12(+5.50%) |
Jan 24, 2022 | 52.60 | 56.89 | 52.06 | 56.72 | 9,414,701 | +1.77(+3.22%) |
Jan 21, 2022 | 58.67 | 58.80 | 54.78 | 54.95 | 11,278,456 | -4.93(-8.23%) |
Jan 20, 2022 | 60.70 | 62.81 | 58.62 | 59.87 | 16,285,942 | +1.58(+2.72%) |
Jan 19, 2022 | 60.01 | 60.54 | 57.56 | 58.29 | 7,987,174 | -0.41(-0.70%) |
Jan 18, 2022 | 59.14 | 60.18 | 57.48 | 58.70 | 6,128,974 | -1.31(-2.18%) |
Jan 14, 2022 | 60.01 | 0 | +0.86(+1.45%) | |||
Jan 13, 2022 | 60.36 | 61.84 | 59.01 | 59.15 | 5,900,172 | -1.34(-2.21%) |
Jan 12, 2022 | 62.23 | 62.92 | 59.49 | 60.49 | 6,579,739 | -0.31(-0.51%) |
Jan 11, 2022 | 59.35 | 60.85 | 57.79 | 60.80 | 6,132,506 | +0.65(+1.07%) |
Jan 10, 2022 | 60.24 | 61.25 | 59.08 | 60.16 | 5,776,487 | -0.81(-1.33%) |
Jan 07, 2022 | 58.79 | 61.48 | 58.31 | 60.97 | 8,256,860 | +3.83(+6.71%) |
Jan 06, 2022 | 57.62 | 58.15 | 55.96 | 57.14 | 4,459,052 | -0.10(-0.17%) |
Jan 05, 2022 | 57.63 | 60.40 | 57.13 | 57.23 | 7,769,819 | +1.00(+1.77%) |
Jan 04, 2022 | 59.32 | 59.78 | 55.93 | 56.24 | 8,161,803 | -2.77(-4.69%) |