Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 86.17 | 87.38 | 85.93 | 87.29 | 4,739,274 | +1.13(+1.31%) |
Jan 30, 2023 | 85.90 | 87.20 | 85.75 | 86.17 | 2,949,042 | -0.55(-0.64%) |
Jan 27, 2023 | 86.24 | 87.77 | 85.79 | 86.72 | 2,902,663 | +0.48(+0.55%) |
Jan 26, 2023 | 85.06 | 86.27 | 84.35 | 86.24 | 3,460,680 | +1.94(+2.30%) |
Jan 25, 2023 | 82.25 | 84.39 | 81.86 | 84.30 | 3,463,674 | +1.12(+1.34%) |
Jan 24, 2023 | 82.41 | 84.02 | 71.71 | 83.18 | 3,466,660 | +0.77(+0.94%) |
Jan 23, 2023 | 80.65 | 83.13 | 80.48 | 82.41 | 4,503,856 | +1.85(+2.30%) |
Jan 20, 2023 | 79.67 | 81.24 | 78.43 | 80.55 | 5,011,669 | +3.59(+4.67%) |
Jan 19, 2023 | 76.44 | 77.72 | 75.64 | 76.96 | 3,512,677 | -0.97(-1.25%) |
Jan 18, 2023 | 78.80 | 79.61 | 77.92 | 77.94 | 2,702,540 | -1.40(-1.76%) |
Jan 17, 2023 | 79.06 | 80.21 | 78.81 | 79.33 | 3,227,696 | +0.03(+0.04%) |
Jan 13, 2023 | 77.76 | 80.43 | 77.43 | 79.30 | 4,472,033 | +0.57(+0.73%) |
Jan 12, 2023 | 78.94 | 79.70 | 78.23 | 78.73 | 4,076,702 | +0.03(+0.04%) |
Jan 11, 2023 | 78.05 | 78.99 | 77.71 | 78.70 | 3,243,780 | +0.84(+1.08%) |
Jan 10, 2023 | 77.43 | 78.32 | 76.88 | 77.86 | 3,109,449 | +0.53(+0.68%) |
Jan 09, 2023 | 77.54 | 78.55 | 77.30 | 77.33 | 3,595,956 | +0.22(+0.29%) |
Jan 06, 2023 | 76.06 | 77.19 | 75.34 | 77.11 | 2,154,572 | +1.88(+2.50%) |
Jan 05, 2023 | 75.26 | 75.83 | 74.77 | 75.23 | 2,071,834 | -0.74(-0.97%) |
Jan 04, 2023 | 75.49 | 77.22 | 74.94 | 75.97 | 2,431,979 | +1.03(+1.38%) |
Jan 03, 2023 | 75.17 | 76.10 | 74.22 | 74.93 | 3,314,622 | +0.79(+1.07%) |
Dec 30, 2022 | 73.72 | 74.16 | 73.08 | 74.14 | 1,451,500 | -0.13(-0.18%) |
Dec 29, 2022 | 73.31 | 74.38 | 73.31 | 74.28 | 1,673,364 | +1.42(+1.95%) |
Dec 28, 2022 | 73.14 | 73.49 | 72.62 | 72.85 | 1,630,846 | -0.29(-0.40%) |
Dec 27, 2022 | 73.65 | 73.75 | 72.75 | 73.15 | 1,708,883 | -0.32(-0.44%) |
Dec 23, 2022 | 73.70 | 73.85 | 72.86 | 73.47 | 1,299,925 | -0.34(-0.46%) |
Dec 22, 2022 | 73.69 | 74.17 | 71.96 | 73.81 | 1,147,497 | -0.82(-1.09%) |
Dec 21, 2022 | 74.84 | 75.39 | 74.50 | 74.63 | 2,275,211 | +0.68(+0.92%) |
Dec 20, 2022 | 73.84 | 74.58 | 73.41 | 73.94 | 2,425,894 | +0.41(+0.55%) |
Dec 19, 2022 | 73.43 | 74.93 | 73.20 | 73.54 | 2,517,901 | -0.13(-0.18%) |
Dec 16, 2022 | 73.35 | 74.55 | 72.82 | 73.67 | 5,400,446 | -0.53(-0.72%) |
Dec 15, 2022 | 74.31 | 74.93 | 73.68 | 74.20 | 3,069,241 | -1.55(-2.04%) |
Dec 14, 2022 | 76.93 | 78.11 | 75.56 | 75.74 | 4,862,594 | -1.37(-1.77%) |
Dec 13, 2022 | 77.94 | 79.09 | 76.92 | 77.11 | 3,956,694 | +1.01(+1.33%) |
Dec 12, 2022 | 74.63 | 76.35 | 74.59 | 76.10 | 2,943,517 | +1.17(+1.56%) |
Dec 09, 2022 | 73.95 | 75.95 | 73.81 | 74.93 | 3,238,982 | +0.86(+1.16%) |
Dec 08, 2022 | 76.53 | 77.03 | 73.68 | 74.07 | 2,922,520 | -2.21(-2.90%) |
Dec 07, 2022 | 71.14 | 78.05 | 71.14 | 76.28 | 6,430,179 | +5.77(+8.19%) |
Dec 06, 2022 | 71.00 | 71.81 | 70.02 | 70.50 | 2,722,480 | -1.78(-2.47%) |
Dec 05, 2022 | 73.49 | 73.97 | 72.06 | 72.28 | 2,409,357 | -1.40(-1.90%) |
Dec 02, 2022 | 73.58 | 74.49 | 73.03 | 73.69 | 4,386,640 | -0.95(-1.27%) |
Dec 01, 2022 | 75.29 | 75.29 | 73.15 | 74.64 | 3,066,274 | -0.90(-1.19%) |
Nov 30, 2022 | 75.65 | 76.28 | 73.08 | 75.54 | 8,035,895 | +5.44(+7.76%) |
Nov 29, 2022 | 69.41 | 70.14 | 69.07 | 70.09 | 1,584,845 | +0.39(+0.56%) |
Nov 28, 2022 | 72.19 | 72.28 | 69.46 | 69.71 | 2,379,103 | -3.36(-4.59%) |
Nov 25, 2022 | 73.16 | 73.65 | 72.73 | 73.06 | 1,087,218 | +0.01(+0.01%) |
Nov 23, 2022 | 72.40 | 73.65 | 72.37 | 73.05 | 1,973,127 | +0.44(+0.60%) |
Nov 22, 2022 | 73.11 | 73.84 | 72.44 | 72.62 | 2,080,791 | -0.02(-0.03%) |
Nov 21, 2022 | 71.47 | 72.79 | 71.47 | 72.64 | 2,551,895 | +0.97(+1.35%) |
Nov 18, 2022 | 72.04 | 73.01 | 71.23 | 71.67 | 4,114,518 | +1.02(+1.45%) |
Nov 17, 2022 | 73.19 | 73.33 | 70.42 | 70.64 | 5,776,977 | -4.17(-5.58%) |
Nov 16, 2022 | 74.92 | 75.79 | 74.45 | 74.82 | 2,354,423 | -0.52(-0.69%) |
Nov 15, 2022 | 75.55 | 77.29 | 75.12 | 75.34 | 2,828,086 | +0.44(+0.58%) |
Nov 14, 2022 | 75.81 | 77.55 | 74.70 | 74.90 | 3,275,197 | -1.89(-2.46%) |
Nov 11, 2022 | 76.30 | 77.88 | 75.82 | 76.79 | 3,056,481 | +1.07(+1.42%) |
Nov 10, 2022 | 74.02 | 75.94 | 73.91 | 75.72 | 2,409,307 | +4.40(+6.17%) |
Nov 09, 2022 | 71.54 | 72.40 | 71.18 | 71.32 | 1,783,437 | -0.88(-1.22%) |
Nov 08, 2022 | 71.88 | 73.02 | 71.26 | 72.20 | 2,250,287 | +0.21(+0.29%) |
Nov 07, 2022 | 71.88 | 72.34 | 71.53 | 71.99 | 1,943,613 | +0.46(+0.64%) |
Nov 04, 2022 | 70.45 | 72.05 | 70.33 | 71.54 | 1,860,348 | +2.26(+3.26%) |
Nov 03, 2022 | 69.11 | 69.98 | 68.56 | 69.28 | 2,047,738 | -0.77(-1.10%) |
Nov 02, 2022 | 70.58 | 69.87 | 70.05 | 2,578,451 | -0.49(-0.70%) | |
Nov 01, 2022 | 71.19 | 71.52 | 70.38 | 70.54 | 2,717,579 | +0.38(+0.54%) |
Oct 31, 2022 | 70.30 | 70.88 | 70.07 | 70.16 | 2,890,089 | -0.74(-1.04%) |
Oct 28, 2022 | 69.59 | 71.18 | 69.03 | 70.90 | 2,503,478 | +1.59(+2.30%) |
Oct 27, 2022 | 69.37 | 70.58 | 69.18 | 69.31 | 2,304,124 | +0.78(+1.13%) |
Oct 26, 2022 | 68.61 | 69.71 | 68.22 | 68.53 | 2,405,975 | +0.22(+0.32%) |
Oct 25, 2022 | 66.55 | 68.90 | 66.37 | 68.31 | 3,317,329 | +1.45(+2.17%) |
Oct 24, 2022 | 65.89 | 67.27 | 65.69 | 66.86 | 2,887,992 | +1.33(+2.03%) |
Oct 21, 2022 | 61.52 | 65.71 | 61.13 | 65.53 | 3,475,128 | +4.04(+6.57%) |
Oct 20, 2022 | 61.30 | 62.95 | 60.93 | 61.49 | 3,028,292 | +0.27(+0.45%) |
Oct 19, 2022 | 60.35 | 62.53 | 59.84 | 61.22 | 3,496,428 | +0.14(+0.23%) |
Oct 18, 2022 | 62.03 | 62.18 | 56.17 | 61.08 | 6,353,018 | +0.58(+0.96%) |
Oct 17, 2022 | 59.39 | 61.93 | 59.39 | 60.50 | 3,739,367 | +2.56(+4.42%) |
Oct 14, 2022 | 60.58 | 61.56 | 57.74 | 57.94 | 2,840,515 | -2.27(-3.76%) |
Oct 13, 2022 | 56.19 | 60.58 | 55.57 | 60.21 | 2,108,004 | +3.17(+5.55%) |
Oct 12, 2022 | 57.28 | 58.31 | 56.81 | 57.04 | 1,767,119 | -0.62(-1.07%) |
Oct 11, 2022 | 57.84 | 58.85 | 57.29 | 57.65 | 2,003,572 | -0.77(-1.31%) |
Oct 10, 2022 | 59.49 | 59.75 | 58.17 | 58.42 | 1,244,599 | -0.46(-0.79%) |
Oct 07, 2022 | 60.15 | 60.15 | 58.43 | 58.89 | 1,880,183 | -1.75(-2.89%) |
Oct 06, 2022 | 61.55 | 62.06 | 60.56 | 60.64 | 1,390,331 | -1.39(-2.25%) |
Oct 05, 2022 | 60.90 | 62.39 | 60.76 | 62.04 | 1,375,554 | -0.17(-0.27%) |
Oct 04, 2022 | 60.97 | 62.24 | 60.75 | 62.21 | 2,412,321 | +2.37(+3.96%) |
Oct 03, 2022 | 58.37 | 60.45 | 57.11 | 59.84 | 2,764,861 | +2.18(+3.78%) |
Sep 30, 2022 | 58.35 | 59.29 | 57.53 | 57.65 | 2,535,171 | -0.27(-0.46%) |
Sep 29, 2022 | 58.43 | 58.69 | 57.54 | 57.92 | 2,189,806 | -1.42(-2.39%) |
Sep 28, 2022 | 57.87 | 59.67 | 57.28 | 59.34 | 2,390,610 | +1.83(+3.18%) |
Sep 27, 2022 | 59.26 | 59.53 | 56.59 | 57.51 | 2,993,116 | -1.25(-2.12%) |
Sep 26, 2022 | 59.32 | 60.06 | 58.36 | 58.76 | 4,203,699 | -0.96(-1.60%) |
Sep 23, 2022 | 61.46 | 61.62 | 58.85 | 59.71 | 2,723,244 | -2.30(-3.71%) |
Sep 22, 2022 | 63.99 | 63.99 | 61.81 | 62.01 | 1,281,228 | -1.59(-2.49%) |
Sep 21, 2022 | 65.13 | 65.95 | 63.59 | 63.60 | 2,019,438 | -1.11(-1.71%) |
Sep 20, 2022 | 65.78 | 66.02 | 64.23 | 64.71 | 1,799,893 | -1.80(-2.71%) |
Sep 19, 2022 | 64.91 | 66.91 | 64.91 | 66.51 | 1,383,521 | +0.72(+1.10%) |
Sep 16, 2022 | 66.05 | 66.28 | 64.92 | 65.78 | 3,009,934 | -1.22(-1.82%) |
Sep 15, 2022 | 67.00 | 68.34 | 66.84 | 67.00 | 1,561,864 | +0.00(+0.00%) |
Sep 14, 2022 | 67.68 | 68.05 | 66.16 | 67.00 | 2,286,741 | -0.69(-1.01%) |
Sep 13, 2022 | 67.78 | 69.22 | 67.45 | 67.69 | 2,352,956 | -1.93(-2.78%) |
Sep 12, 2022 | 69.07 | 70.14 | 68.88 | 69.62 | 3,319,602 | +1.12(+1.63%) |
Sep 09, 2022 | 67.98 | 68.77 | 67.76 | 68.51 | 2,812,484 | +0.88(+1.30%) |
Sep 08, 2022 | 64.98 | 67.63 | 64.28 | 67.62 | 2,615,294 | +2.18(+3.33%) |
Sep 07, 2022 | 63.65 | 65.65 | 63.39 | 65.45 | 2,190,446 | +1.58(+2.47%) |
Sep 06, 2022 | 63.95 | 64.10 | 62.75 | 63.87 | 1,429,982 | +0.36(+0.56%) |
Sep 02, 2022 | 65.42 | 66.11 | 63.04 | 63.51 | 1,827,113 | -0.85(-1.33%) |
Sep 01, 2022 | 63.81 | 64.40 | 62.57 | 64.37 | 1,476,449 | +0.23(+0.35%) |
Aug 31, 2022 | 65.45 | 65.45 | 63.93 | 64.14 | 1,981,685 | -0.69(-1.06%) |
Aug 30, 2022 | 65.01 | 65.33 | 63.99 | 64.83 | 1,346,744 | +0.34(+0.52%) |
Aug 29, 2022 | 64.36 | 65.13 | 63.95 | 64.49 | 1,438,943 | -0.38(-0.59%) |
Aug 26, 2022 | 67.45 | 67.77 | 64.86 | 64.87 | 1,050,976 | -2.38(-3.54%) |
Aug 25, 2022 | 66.37 | 67.52 | 66.19 | 67.26 | 1,039,183 | +1.07(+1.62%) |
Aug 24, 2022 | 66.20 | 66.85 | 65.70 | 66.19 | 1,003,958 | -0.23(-0.34%) |
Aug 23, 2022 | 66.57 | 67.14 | 66.37 | 66.41 | 654,593 | -0.10(-0.16%) |
Aug 22, 2022 | 66.54 | 67.02 | 66.04 | 66.52 | 1,115,161 | -1.30(-1.91%) |
Aug 19, 2022 | 68.89 | 68.89 | 67.51 | 67.81 | 1,424,324 | -1.82(-2.61%) |
Aug 18, 2022 | 69.04 | 69.74 | 68.67 | 69.63 | 1,008,539 | +0.23(+0.32%) |
Aug 17, 2022 | 68.76 | 69.87 | 68.52 | 69.41 | 1,190,422 | -0.49(-0.70%) |
Aug 16, 2022 | 69.43 | 70.57 | 69.43 | 69.89 | 1,503,214 | +0.02(+0.03%) |
Aug 15, 2022 | 69.57 | 70.21 | 69.28 | 69.88 | 1,136,576 | -0.44(-0.63%) |
Aug 12, 2022 | 69.56 | 70.34 | 69.13 | 70.32 | 1,690,711 | +1.33(+1.93%) |
Aug 11, 2022 | 69.06 | 69.51 | 68.52 | 68.98 | 1,070,290 | +0.93(+1.37%) |
Aug 10, 2022 | 67.46 | 68.59 | 67.33 | 68.06 | 1,277,989 | +2.01(+3.04%) |
Aug 09, 2022 | 66.21 | 66.39 | 65.50 | 66.05 | 953,280 | +0.08(+0.11%) |
Aug 08, 2022 | 67.00 | 67.22 | 65.96 | 65.97 | 1,367,801 | -0.34(-0.51%) |
Aug 05, 2022 | 65.55 | 66.69 | 65.40 | 66.31 | 1,566,912 | +0.31(+0.47%) |
Aug 04, 2022 | 66.70 | 67.22 | 65.92 | 66.00 | 1,923,115 | -0.65(-0.97%) |
Aug 03, 2022 | 65.98 | 66.72 | 65.23 | 66.65 | 1,849,305 | +1.69(+2.60%) |
Aug 02, 2022 | 65.23 | 65.82 | 64.61 | 64.96 | 1,512,775 | -1.07(-1.62%) |
Aug 01, 2022 | 65.76 | 66.52 | 65.01 | 66.03 | 1,902,703 | -0.64(-0.96%) |
Jul 29, 2022 | 65.64 | 67.10 | 65.64 | 66.67 | 4,253,225 | +1.00(+1.53%) |
Jul 28, 2022 | 64.86 | 65.71 | 63.74 | 65.66 | 2,089,925 | +0.99(+1.54%) |
Jul 27, 2022 | 63.49 | 65.07 | 62.88 | 64.67 | 1,574,578 | +1.80(+2.87%) |
Jul 26, 2022 | 63.66 | 64.12 | 62.78 | 62.87 | 1,869,895 | -1.32(-2.06%) |
Jul 25, 2022 | 64.46 | 64.64 | 63.66 | 64.19 | 1,587,711 | +0.23(+0.35%) |
Jul 22, 2022 | 63.81 | 64.86 | 63.42 | 63.96 | 2,321,128 | +0.32(+0.50%) |
Jul 21, 2022 | 62.92 | 63.65 | 62.36 | 63.64 | 1,946,627 | +0.80(+1.27%) |
Jul 20, 2022 | 62.94 | 63.08 | 61.91 | 62.85 | 2,674,442 | -0.34(-0.53%) |
Jul 19, 2022 | 62.27 | 63.74 | 62.01 | 63.19 | 2,927,930 | +2.22(+3.65%) |
Jul 18, 2022 | 62.12 | 62.90 | 60.71 | 60.96 | 3,703,122 | -0.67(-1.08%) |
Jul 15, 2022 | 59.70 | 62.72 | 57.05 | 61.63 | 8,899,770 | +5.47(+9.74%) |
Jul 14, 2022 | 55.77 | 56.47 | 55.18 | 56.16 | 4,602,458 | -1.03(-1.80%) |
Jul 13, 2022 | 57.58 | 57.75 | 56.45 | 57.19 | 2,836,018 | -1.33(-2.28%) |
Jul 12, 2022 | 58.38 | 59.82 | 58.18 | 58.52 | 3,017,706 | -0.32(-0.54%) |
Jul 11, 2022 | 58.34 | 59.19 | 58.12 | 58.84 | 1,960,357 | -0.31(-0.52%) |
Jul 08, 2022 | 60.03 | 60.17 | 58.92 | 59.15 | 1,362,866 | -0.63(-1.05%) |
Jul 07, 2022 | 59.27 | 60.12 | 59.12 | 59.78 | 2,320,866 | +1.34(+2.30%) |
Jul 06, 2022 | 58.76 | 59.31 | 57.91 | 58.44 | 1,861,471 | -0.75(-1.27%) |
Jul 05, 2022 | 58.27 | 59.21 | 57.36 | 59.19 | 1,707,980 | -0.29(-0.49%) |
Jul 01, 2022 | 57.45 | 59.73 | 57.11 | 59.48 | 2,091,150 | +1.62(+2.81%) |
Jun 30, 2022 | 57.91 | 58.65 | 56.81 | 57.85 | 3,387,212 | -1.75(-2.93%) |
Jun 29, 2022 | 60.06 | 61.47 | 59.39 | 59.60 | 2,184,968 | -0.38(-0.64%) |
Jun 28, 2022 | 60.54 | 61.84 | 59.88 | 59.98 | 2,154,715 | -0.67(-1.10%) |
Jun 27, 2022 | 61.95 | 62.20 | 60.18 | 60.65 | 3,003,384 | -0.99(-1.60%) |
Jun 24, 2022 | 58.84 | 61.83 | 58.83 | 61.64 | 2,652,891 | +3.14(+5.37%) |
Jun 23, 2022 | 58.51 | 58.75 | 57.02 | 58.49 | 2,392,187 | -0.41(-0.69%) |
Jun 22, 2022 | 58.41 | 59.34 | 58.29 | 58.90 | 2,040,679 | -0.44(-0.74%) |
Jun 21, 2022 | 58.69 | 59.61 | 58.21 | 59.34 | 2,938,358 | +1.91(+3.32%) |
Jun 17, 2022 | 58.33 | 59.21 | 57.39 | 57.43 | 7,357,999 | -0.54(-0.93%) |
Jun 16, 2022 | 57.66 | 58.33 | 57.01 | 57.97 | 2,800,860 | -1.50(-2.52%) |
Jun 15, 2022 | 58.74 | 60.56 | 58.19 | 59.47 | 3,466,660 | +1.64(+2.83%) |
Jun 14, 2022 | 58.91 | 59.47 | 57.52 | 57.83 | 3,590,653 | -0.83(-1.41%) |
Jun 13, 2022 | 59.16 | 59.77 | 57.73 | 58.66 | 4,498,874 | -2.01(-3.31%) |
Jun 10, 2022 | 61.95 | 62.05 | 60.26 | 60.67 | 2,981,833 | -2.71(-4.27%) |
Jun 09, 2022 | 64.26 | 66.19 | 63.33 | 63.38 | 4,728,190 | -0.84(-1.30%) |
Jun 08, 2022 | 67.09 | 67.24 | 63.34 | 64.21 | 7,819,075 | -3.69(-5.44%) |
Jun 07, 2022 | 65.53 | 67.99 | 65.53 | 67.91 | 2,242,200 | +1.49(+2.24%) |
Jun 06, 2022 | 67.37 | 67.95 | 66.23 | 66.42 | 1,312,693 | +0.10(+0.15%) |
Jun 03, 2022 | 67.15 | 67.55 | 66.29 | 66.32 | 1,347,136 | -1.70(-2.50%) |
Jun 02, 2022 | 65.45 | 68.04 | 65.38 | 68.02 | 2,608,872 | +2.96(+4.55%) |
Jun 01, 2022 | 67.29 | 67.45 | 64.61 | 65.06 | 3,177,456 | -2.36(-3.50%) |
May 31, 2022 | 67.23 | 68.31 | 66.32 | 67.42 | 6,807,086 | -0.51(-0.75%) |
May 27, 2022 | 66.21 | 67.99 | 65.84 | 67.93 | 3,270,639 | +1.91(+2.89%) |
May 26, 2022 | 65.51 | 66.35 | 65.32 | 66.03 | 1,644,146 | +1.57(+2.44%) |
May 25, 2022 | 63.79 | 64.86 | 63.28 | 64.46 | 1,679,107 | +0.59(+0.92%) |
May 24, 2022 | 64.21 | 64.63 | 62.40 | 63.87 | 1,674,357 | -0.99(-1.52%) |
May 23, 2022 | 64.57 | 65.34 | 63.34 | 64.86 | 2,429,764 | +2.10(+3.35%) |
May 20, 2022 | 62.15 | 62.81 | 61.19 | 62.75 | 4,188,916 | +1.40(+2.29%) |
May 19, 2022 | 60.95 | 62.13 | 60.84 | 61.35 | 3,409,611 | -0.94(-1.51%) |
May 18, 2022 | 64.15 | 64.19 | 61.99 | 62.29 | 3,136,088 | -2.50(-3.86%) |
May 17, 2022 | 65.14 | 65.93 | 64.35 | 64.79 | 4,299,003 | +1.26(+1.98%) |
May 16, 2022 | 64.05 | 64.34 | 62.73 | 63.53 | 1,764,532 | -0.84(-1.30%) |
May 13, 2022 | 63.81 | 65.08 | 63.67 | 64.37 | 2,251,946 | +1.48(+2.35%) |
May 12, 2022 | 61.39 | 64.02 | 61.20 | 62.89 | 3,668,610 | +1.22(+1.98%) |
May 11, 2022 | 63.43 | 64.36 | 61.62 | 61.67 | 3,789,034 | -1.30(-2.07%) |
May 10, 2022 | 65.30 | 65.47 | 61.93 | 62.98 | 2,815,982 | -1.43(-2.22%) |
May 09, 2022 | 64.08 | 65.20 | 63.28 | 64.41 | 3,050,205 | -0.82(-1.25%) |
May 06, 2022 | 66.11 | 66.29 | 64.17 | 65.23 | 2,112,958 | -1.01(-1.53%) |
May 05, 2022 | 66.30 | 66.72 | 64.88 | 66.24 | 2,803,413 | -1.43(-2.12%) |
May 04, 2022 | 64.86 | 67.96 | 64.83 | 67.67 | 2,141,786 | +2.65(+4.08%) |
May 03, 2022 | 64.31 | 65.77 | 63.89 | 65.02 | 2,914,914 | +1.24(+1.94%) |
May 02, 2022 | 62.50 | 63.99 | 61.95 | 63.79 | 2,890,140 | +1.50(+2.40%) |
Apr 29, 2022 | 63.98 | 64.93 | 62.08 | 62.29 | 3,877,732 | -1.74(-2.72%) |
Apr 28, 2022 | 63.58 | 64.35 | 62.15 | 64.03 | 2,701,081 | +1.84(+2.96%) |
Apr 27, 2022 | 62.66 | 63.22 | 61.82 | 62.19 | 4,271,635 | -0.81(-1.28%) |
Apr 26, 2022 | 65.11 | 66.17 | 62.99 | 62.99 | 3,470,742 | -2.99(-4.54%) |
Apr 25, 2022 | 65.11 | 66.19 | 63.53 | 65.99 | 4,278,331 | +0.07(+0.11%) |
Apr 22, 2022 | 69.22 | 69.30 | 65.80 | 65.92 | 3,577,327 | -3.45(-4.97%) |
Apr 21, 2022 | 71.64 | 72.10 | 68.94 | 69.37 | 2,578,889 | -1.24(-1.75%) |
Apr 20, 2022 | 70.44 | 71.91 | 69.76 | 70.60 | 2,773,762 | +0.93(+1.33%) |
Apr 19, 2022 | 69.87 | 70.59 | 69.01 | 69.67 | 4,964,505 | +0.49(+0.71%) |
Apr 18, 2022 | 69.33 | 69.57 | 67.34 | 69.18 | 5,757,794 | -1.33(-1.89%) |
Apr 14, 2022 | 77.48 | 78.82 | 70.36 | 70.51 | 6,246,985 | -6.55(-8.50%) |
Apr 13, 2022 | 75.78 | 77.09 | 75.12 | 77.06 | 2,643,978 | +0.56(+0.73%) |
Apr 12, 2022 | 76.49 | 78.56 | 76.05 | 76.50 | 2,069,491 | -0.44(-0.57%) |
Apr 11, 2022 | 77.84 | 78.34 | 76.70 | 76.94 | 2,288,787 | -1.35(-1.72%) |
Apr 08, 2022 | 78.59 | 79.08 | 77.59 | 78.29 | 1,241,253 | +0.20(+0.25%) |
Apr 07, 2022 | 77.24 | 78.69 | 76.00 | 78.09 | 1,954,755 | +0.24(+0.31%) |
Apr 06, 2022 | 78.49 | 78.77 | 77.63 | 77.85 | 1,562,749 | -1.50(-1.89%) |
Apr 05, 2022 | 79.37 | 80.38 | 78.65 | 79.35 | 1,909,622 | -0.49(-0.62%) |
Apr 04, 2022 | 79.64 | 80.61 | 78.27 | 79.84 | 3,038,394 | +0.03(+0.03%) |
Apr 01, 2022 | 82.09 | 82.39 | 79.39 | 79.81 | 2,220,429 | -1.22(-1.50%) |
Mar 31, 2022 | 83.92 | 84.58 | 80.88 | 81.03 | 3,318,988 | -4.11(-4.83%) |
Mar 30, 2022 | 84.83 | 85.20 | 84.32 | 85.14 | 2,753,370 | +0.13(+0.15%) |
Mar 29, 2022 | 85.25 | 85.53 | 84.05 | 85.01 | 2,299,084 | +1.72(+2.06%) |
Mar 28, 2022 | 83.62 | 83.62 | 82.13 | 83.29 | 1,623,043 | -0.39(-0.46%) |
Mar 25, 2022 | 82.21 | 83.94 | 82.03 | 83.68 | 1,165,058 | +1.40(+1.71%) |
Mar 24, 2022 | 81.48 | 82.40 | 80.50 | 82.28 | 1,454,804 | +1.41(+1.75%) |
Mar 23, 2022 | 82.49 | 83.32 | 80.74 | 80.86 | 1,990,125 | -2.63(-3.16%) |
Mar 22, 2022 | 82.78 | 84.21 | 82.78 | 83.50 | 2,532,888 | +1.82(+2.23%) |
Mar 21, 2022 | 82.32 | 82.76 | 80.81 | 81.67 | 1,495,432 | -0.53(-0.64%) |
Mar 18, 2022 | 81.59 | 82.45 | 80.03 | 82.20 | 3,267,934 | +0.81(+1.00%) |
Mar 17, 2022 | 79.59 | 81.56 | 78.92 | 81.39 | 1,645,084 | +0.55(+0.69%) |
Mar 16, 2022 | 79.26 | 81.25 | 79.05 | 80.83 | 2,018,937 | +3.22(+4.14%) |
Mar 15, 2022 | 77.64 | 78.18 | 76.83 | 77.62 | 1,498,150 | +0.57(+0.74%) |
Mar 14, 2022 | 77.36 | 78.72 | 76.61 | 77.04 | 1,629,402 | +1.16(+1.53%) |
Mar 11, 2022 | 77.60 | 78.43 | 75.80 | 75.88 | 1,657,065 | -0.77(-1.00%) |
Mar 10, 2022 | 75.52 | 76.65 | 2,239,843 | -0.61(-0.79%) | ||
Mar 09, 2022 | 76.15 | 78.39 | 75.99 | 77.26 | 2,905,173 | +3.90(+5.32%) |
Mar 08, 2022 | 73.44 | 75.36 | 71.65 | 73.36 | 2,403,549 | +1.10(+1.52%) |
Mar 07, 2022 | 73.95 | 74.47 | 72.21 | 72.26 | 2,233,840 | -2.16(-2.91%) |
Mar 04, 2022 | 75.55 | 75.55 | 73.44 | 74.42 | 3,538,984 | -3.17(-4.09%) |
Mar 03, 2022 | 77.70 | 78.69 | 76.37 | 77.59 | 2,018,739 | +0.00(+0.00%) |
Mar 02, 2022 | 75.67 | 78.27 | 75.56 | 77.59 | 2,932,161 | +2.82(+3.77%) |
Mar 01, 2022 | 77.95 | 78.13 | 73.48 | 74.77 | 4,288,276 | -4.10(-5.20%) |
Feb 28, 2022 | 79.15 | 79.84 | 77.61 | 78.87 | 4,012,948 | -3.15(-3.84%) |
Feb 25, 2022 | 79.47 | 82.31 | 80.30 | 82.03 | 2,356,817 | +3.01(+3.81%) |
Feb 24, 2022 | 77.65 | 79.34 | 75.91 | 79.01 | 3,510,072 | -1.62(-2.01%) |
Feb 23, 2022 | 86.04 | 86.40 | 80.23 | 80.63 | 3,048,211 | -4.81(-5.63%) |
Feb 22, 2022 | 86.06 | 87.24 | 84.49 | 85.44 | 2,176,475 | -0.89(-1.03%) |
Feb 18, 2022 | 86.32 | 0 | -0.24(-0.28%) | |||
Feb 17, 2022 | 91.13 | 91.24 | 86.27 | 86.56 | 2,630,168 | -6.13(-6.61%) |
Feb 16, 2022 | 91.93 | 93.15 | 91.50 | 92.69 | 1,552,596 | -0.04(-0.04%) |
Feb 15, 2022 | 92.45 | 93.03 | 91.58 | 92.73 | 1,187,088 | +1.52(+1.66%) |
Feb 14, 2022 | 92.08 | 92.43 | 90.38 | 91.21 | 1,758,306 | -0.45(-0.49%) |
Feb 11, 2022 | 93.36 | 95.03 | 90.80 | 91.67 | 2,228,056 | -2.05(-2.19%) |
Feb 10, 2022 | 93.66 | 95.88 | 92.98 | 93.72 | 1,856,086 | -0.26(-0.28%) |
Feb 09, 2022 | 94.49 | 94.73 | 93.20 | 93.98 | 1,187,197 | -0.17(-0.18%) |
Feb 08, 2022 | 92.43 | 94.32 | 92.35 | 94.14 | 2,245,407 | +2.33(+2.54%) |
Feb 07, 2022 | 91.37 | 92.39 | 90.75 | 91.81 | 1,877,491 | +0.41(+0.44%) |
Feb 04, 2022 | 89.72 | 92.33 | 89.54 | 91.41 | 2,475,319 | +1.66(+1.85%) |
Feb 03, 2022 | 90.08 | 89.74 | 2,165,243 | -0.44(-0.49%) | ||
Feb 02, 2022 | 88.49 | 90.24 | 88.13 | 90.19 | 1,929,728 | +0.98(+1.10%) |