Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 39.58 | 40.74 | 39.05 | 40.70 | 5,134,966 | +0.14(+0.35%) |
Dec 29, 2022 | 39.72 | 41.68 | 39.45 | 40.56 | 6,087,126 | +1.76(+4.54%) |
Dec 28, 2022 | 39.17 | 39.89 | 38.26 | 38.80 | 4,843,458 | -0.43(-1.10%) |
Dec 27, 2022 | 40.90 | 40.97 | 38.71 | 39.23 | 6,098,991 | -2.12(-5.13%) |
Dec 23, 2022 | 41.98 | 42.39 | 40.83 | 41.35 | 4,334,941 | -1.01(-2.38%) |
Dec 22, 2022 | 42.40 | 42.50 | 40.88 | 42.36 | 5,110,947 | -0.59(-1.37%) |
Dec 21, 2022 | 43.40 | 44.04 | 42.42 | 42.95 | 5,113,531 | -0.05(-0.12%) |
Dec 20, 2022 | 43.77 | 44.90 | 42.35 | 43.00 | 7,294,116 | -1.50(-3.37%) |
Dec 19, 2022 | 45.55 | 46.03 | 43.47 | 44.50 | 6,376,801 | -1.35(-2.94%) |
Dec 16, 2022 | 46.38 | 47.09 | 44.97 | 45.85 | 6,485,226 | -0.73(-1.57%) |
Dec 15, 2022 | 48.96 | 49.63 | 46.36 | 46.58 | 7,374,503 | -3.92(-7.76%) |
Dec 14, 2022 | 51.80 | 52.66 | 50.25 | 50.50 | 6,085,063 | -2.03(-3.86%) |
Dec 13, 2022 | 54.77 | 58.68 | 52.17 | 52.53 | 10,168,695 | +0.99(+1.92%) |
Dec 12, 2022 | 51.43 | 51.85 | 49.56 | 51.54 | 6,365,570 | -0.20(-0.39%) |
Dec 09, 2022 | 50.96 | 53.74 | 50.30 | 51.74 | 6,226,071 | +0.83(+1.63%) |
Dec 08, 2022 | 51.87 | 53.39 | 50.40 | 50.91 | 6,316,870 | -0.31(-0.61%) |
Dec 07, 2022 | 50.77 | 52.18 | 49.65 | 51.22 | 6,120,355 | +0.02(+0.04%) |
Dec 06, 2022 | 56.37 | 56.37 | 51.02 | 51.20 | 6,682,679 | -5.22(-9.25%) |
Dec 05, 2022 | 60.52 | 61.34 | 55.77 | 56.42 | 5,705,324 | -4.31(-7.10%) |
Dec 02, 2022 | 58.21 | 60.99 | 57.90 | 60.73 | 5,065,259 | +0.95(+1.59%) |
Dec 01, 2022 | 59.16 | 60.50 | 57.82 | 59.78 | 5,746,430 | +0.41(+0.69%) |
Nov 30, 2022 | 54.56 | 59.47 | 53.67 | 59.37 | 10,252,518 | +5.19(+9.58%) |
Nov 29, 2022 | 51.40 | 55.45 | 51.13 | 54.18 | 14,276,765 | +0.27(+0.50%) |
Nov 28, 2022 | 55.40 | 56.35 | 53.31 | 53.91 | 4,283,763 | -2.17(-3.87%) |
Nov 25, 2022 | 56.11 | 56.42 | 55.17 | 56.08 | 1,936,200 | -0.43(-0.76%) |
Nov 23, 2022 | 54.85 | 57.04 | 54.31 | 56.51 | 4,273,494 | +2.15(+3.96%) |
Nov 22, 2022 | 53.27 | 54.47 | 52.43 | 54.36 | 3,571,169 | +0.70(+1.30%) |
Nov 21, 2022 | 55.08 | 55.28 | 52.69 | 53.66 | 4,524,271 | -1.99(-3.58%) |
Nov 18, 2022 | 57.76 | 57.79 | 54.92 | 55.65 | 3,961,516 | -0.76(-1.35%) |
Nov 17, 2022 | 55.02 | 57.08 | 54.37 | 56.41 | 5,035,387 | -0.47(-0.83%) |
Nov 16, 2022 | 58.08 | 58.28 | 55.47 | 56.88 | 5,630,439 | -2.19(-3.71%) |
Nov 15, 2022 | 61.27 | 61.99 | 58.08 | 59.07 | 6,833,599 | +0.54(+0.92%) |
Nov 14, 2022 | 60.41 | 61.35 | 58.40 | 58.53 | 7,417,166 | -2.77(-4.52%) |
Nov 11, 2022 | 53.29 | 61.94 | 52.91 | 61.30 | 12,308,448 | +5.79(+10.43%) |
Nov 10, 2022 | 52.04 | 55.57 | 50.86 | 55.51 | 9,915,751 | +7.40(+15.38%) |
Nov 09, 2022 | 50.34 | 50.50 | 47.31 | 48.11 | 6,680,575 | -3.03(-5.92%) |
Nov 08, 2022 | 50.51 | 52.89 | 49.34 | 51.14 | 8,113,533 | +0.77(+1.53%) |
Nov 07, 2022 | 50.32 | 50.90 | 48.27 | 50.37 | 7,049,969 | +0.78(+1.57%) |
Nov 04, 2022 | 53.40 | 53.60 | 47.44 | 49.59 | 17,195,016 | -2.25(-4.34%) |
Nov 03, 2022 | 44.74 | 53.81 | 44.50 | 51.84 | 55,774,136 | -2.48(-4.57%) |
Nov 02, 2022 | 56.28 | 54.32 | 15,066,461 | -2.47(-4.35%) | ||
Nov 01, 2022 | 57.71 | 59.12 | 56.11 | 56.79 | 6,444,916 | +1.25(+2.25%) |
Oct 31, 2022 | 56.01 | 57.25 | 53.84 | 55.54 | 7,707,448 | +0.99(+1.81%) |
Oct 28, 2022 | 51.75 | 54.67 | 51.32 | 54.55 | 6,374,564 | +2.28(+4.36%) |
Oct 27, 2022 | 52.91 | 53.58 | 51.42 | 52.27 | 4,985,597 | -0.33(-0.63%) |
Oct 26, 2022 | 53.95 | 56.32 | 52.56 | 52.60 | 8,052,174 | -2.74(-4.95%) |
Oct 25, 2022 | 51.00 | 55.45 | 50.88 | 55.34 | 7,737,094 | +4.72(+9.32%) |
Oct 24, 2022 | 49.61 | 51.29 | 47.27 | 50.62 | 9,480,133 | +0.47(+0.94%) |
Oct 21, 2022 | 50.46 | 50.66 | 48.45 | 50.15 | 10,201,781 | -1.73(-3.33%) |
Oct 20, 2022 | 50.85 | 53.57 | 50.72 | 51.88 | 7,507,537 | +0.78(+1.53%) |
Oct 19, 2022 | 53.80 | 54.27 | 50.88 | 51.10 | 10,472,692 | -2.13(-4.00%) |
Oct 18, 2022 | 54.74 | 55.24 | 52.03 | 53.23 | 9,144,871 | +0.67(+1.27%) |
Oct 17, 2022 | 51.48 | 53.60 | 50.69 | 52.56 | 9,553,090 | +3.28(+6.66%) |
Oct 14, 2022 | 53.05 | 53.92 | 49.08 | 49.28 | 8,361,323 | -2.66(-5.12%) |
Oct 13, 2022 | 50.32 | 52.85 | 48.53 | 51.94 | 11,463,251 | -1.12(-2.11%) |
Oct 12, 2022 | 51.88 | 53.14 | 49.70 | 53.06 | 11,031,465 | +1.36(+2.63%) |
Oct 11, 2022 | 53.07 | 53.35 | 50.76 | 51.70 | 7,795,397 | -1.91(-3.56%) |
Oct 10, 2022 | 54.92 | 55.42 | 53.05 | 53.61 | 6,112,505 | -1.47(-2.67%) |
Oct 07, 2022 | 57.80 | 57.97 | 54.80 | 55.08 | 8,564,063 | -4.31(-7.26%) |
Oct 06, 2022 | 60.30 | 62.43 | 58.65 | 59.39 | 7,881,488 | -0.31(-0.52%) |
Oct 05, 2022 | 60.63 | 60.92 | 57.65 | 59.70 | 8,711,202 | -2.70(-4.33%) |
Oct 04, 2022 | 61.05 | 63.30 | 61.00 | 62.40 | 7,390,930 | +2.84(+4.77%) |
Oct 03, 2022 | 57.07 | 59.88 | 55.68 | 59.56 | 9,118,549 | +3.16(+5.60%) |
Sep 30, 2022 | 56.57 | 59.16 | 55.95 | 56.40 | 7,878,383 | -0.38(-0.67%) |
Sep 29, 2022 | 59.54 | 60.00 | 55.17 | 56.78 | 10,533,902 | -4.33(-7.09%) |
Sep 28, 2022 | 59.47 | 61.53 | 59.02 | 61.11 | 7,716,453 | +2.22(+3.77%) |
Sep 27, 2022 | 59.95 | 60.85 | 57.75 | 58.89 | 8,115,199 | +0.71(+1.22%) |
Sep 26, 2022 | 59.88 | 62.17 | 58.17 | 58.18 | 7,156,908 | -1.70(-2.84%) |
Sep 23, 2022 | 60.19 | 62.62 | 58.60 | 59.88 | 10,192,540 | -1.01(-1.66%) |
Sep 22, 2022 | 65.44 | 66.25 | 60.74 | 60.89 | 8,695,010 | -4.73(-7.22%) |
Sep 21, 2022 | 68.58 | 69.79 | 65.53 | 65.62 | 8,639,656 | -2.78(-4.06%) |
Sep 20, 2022 | 71.68 | 73.78 | 68.29 | 68.40 | 8,444,424 | -4.62(-6.33%) |
Sep 19, 2022 | 71.44 | 73.25 | 70.16 | 73.02 | 7,091,125 | +1.67(+2.34%) |
Sep 16, 2022 | 72.06 | 73.48 | 70.70 | 71.35 | 10,274,028 | -2.46(-3.33%) |
Sep 15, 2022 | 67.58 | 74.98 | 67.35 | 73.81 | 18,236,150 | +5.46(+7.99%) |
Sep 14, 2022 | 68.01 | 68.97 | 66.10 | 68.35 | 7,293,523 | +0.30(+0.44%) |
Sep 13, 2022 | 68.80 | 69.09 | 66.88 | 68.05 | 7,718,693 | -3.96(-5.50%) |
Sep 12, 2022 | 72.00 | 73.48 | 71.01 | 72.01 | 6,432,573 | +0.46(+0.64%) |
Sep 09, 2022 | 70.15 | 71.99 | 70.10 | 71.55 | 6,973,261 | +2.28(+3.29%) |
Sep 08, 2022 | 65.01 | 69.33 | 63.86 | 69.27 | 8,516,641 | +3.73(+5.69%) |
Sep 07, 2022 | 63.53 | 65.66 | 62.58 | 65.54 | 7,649,501 | +1.81(+2.84%) |
Sep 06, 2022 | 65.90 | 65.94 | 62.15 | 63.73 | 8,631,895 | -2.26(-3.42%) |
Sep 02, 2022 | 69.00 | 69.05 | 65.10 | 65.99 | 8,113,964 | -2.31(-3.38%) |
Sep 01, 2022 | 67.03 | 68.36 | 64.27 | 68.30 | 8,757,439 | +0.30(+0.44%) |
Aug 31, 2022 | 68.80 | 72.67 | 67.60 | 68.00 | 9,298,556 | +0.99(+1.48%) |
Aug 30, 2022 | 68.57 | 69.75 | 66.36 | 67.01 | 6,495,215 | +0.00(+0.00%) |
Aug 29, 2022 | 67.43 | 69.93 | 66.75 | 67.01 | 5,506,894 | -1.31(-1.92%) |
Aug 26, 2022 | 73.29 | 74.31 | 68.21 | 68.32 | 8,022,470 | -5.11(-6.96%) |
Aug 25, 2022 | 69.90 | 73.47 | 69.20 | 73.43 | 7,348,223 | +4.42(+6.40%) |
Aug 24, 2022 | 69.02 | 70.92 | 68.71 | 69.01 | 6,761,256 | +0.16(+0.23%) |
Aug 23, 2022 | 71.15 | 72.14 | 68.18 | 68.85 | 8,368,155 | -2.14(-3.01%) |
Aug 22, 2022 | 72.40 | 73.25 | 70.39 | 70.99 | 6,812,667 | -3.16(-4.26%) |
Aug 19, 2022 | 76.37 | 77.14 | 73.52 | 74.15 | 8,318,043 | -3.76(-4.83%) |
Aug 18, 2022 | 78.37 | 79.05 | 76.66 | 77.91 | 8,959,249 | -0.51(-0.65%) |
Aug 17, 2022 | 82.37 | 82.91 | 78.13 | 78.42 | 10,904,852 | -5.70(-6.78%) |
Aug 16, 2022 | 83.55 | 86.35 | 80.43 | 84.12 | 9,899,338 | -0.26(-0.31%) |
Aug 15, 2022 | 83.44 | 85.58 | 82.51 | 84.38 | 9,059,225 | +0.57(+0.68%) |
Aug 12, 2022 | 82.68 | 84.58 | 79.91 | 83.81 | 11,120,346 | +3.16(+3.92%) |
Aug 11, 2022 | 82.21 | 89.54 | 80.56 | 80.65 | 15,846,875 | -0.43(-0.53%) |
Aug 10, 2022 | 80.20 | 81.65 | 76.93 | 81.08 | 12,079,898 | +2.98(+3.82%) |
Aug 09, 2022 | 81.64 | 82.75 | 76.58 | 78.10 | 9,900,122 | -5.50(-6.58%) |
Aug 08, 2022 | 80.00 | 86.49 | 79.11 | 83.60 | 12,847,064 | +1.34(+1.63%) |
Aug 05, 2022 | 79.63 | 83.59 | 78.32 | 82.26 | 10,196,856 | +0.98(+1.21%) |
Aug 04, 2022 | 78.87 | 85.06 | 78.75 | 81.28 | 13,238,239 | +2.28(+2.89%) |
Aug 03, 2022 | 75.39 | 80.54 | 73.84 | 79.00 | 15,691,880 | +3.29(+4.35%) |
Aug 02, 2022 | 70.21 | 78.29 | 70.10 | 75.71 | 22,339,038 | +4.02(+5.61%) |
Aug 01, 2022 | 64.82 | 72.84 | 64.00 | 71.69 | 26,498,118 | +6.17(+9.42%) |
Jul 29, 2022 | 66.10 | 66.46 | 62.00 | 65.52 | 46,099,956 | -19.65(-23.07%) |
Jul 28, 2022 | 85.66 | 88.49 | 83.81 | 85.17 | 14,496,579 | -1.75(-2.01%) |
Jul 27, 2022 | 82.95 | 88.03 | 81.72 | 86.92 | 7,969,732 | +7.05(+8.83%) |
Jul 26, 2022 | 82.00 | 82.01 | 77.82 | 79.87 | 10,649,477 | -6.84(-7.89%) |
Jul 25, 2022 | 88.32 | 89.82 | 85.90 | 86.71 | 5,206,901 | -2.13(-2.40%) |
Jul 22, 2022 | 94.96 | 96.38 | 85.93 | 88.84 | 11,309,612 | -8.69(-8.91%) |
Jul 21, 2022 | 95.01 | 97.93 | 94.50 | 97.53 | 6,444,058 | +1.45(+1.51%) |
Jul 20, 2022 | 90.97 | 97.90 | 90.31 | 96.08 | 10,091,432 | +6.21(+6.91%) |
Jul 19, 2022 | 90.05 | 90.39 | 83.07 | 89.87 | 9,174,354 | +1.65(+1.87%) |
Jul 18, 2022 | 88.23 | 92.25 | 87.35 | 88.22 | 7,717,286 | +2.45(+2.86%) |
Jul 15, 2022 | 83.40 | 86.70 | 81.76 | 85.77 | 5,614,340 | +3.43(+4.17%) |
Jul 14, 2022 | 86.40 | 87.00 | 81.65 | 82.34 | 6,364,268 | -4.68(-5.38%) |
Jul 13, 2022 | 84.85 | 89.87 | 84.04 | 87.02 | 5,651,385 | -0.54(-0.62%) |
Jul 12, 2022 | 87.19 | 90.24 | 85.06 | 87.56 | 6,183,280 | +1.70(+1.98%) |
Jul 11, 2022 | 93.21 | 93.33 | 85.43 | 85.86 | 6,325,701 | -8.55(-9.06%) |
Jul 08, 2022 | 90.63 | 97.70 | 90.15 | 94.41 | 7,754,615 | +0.92(+0.98%) |
Jul 07, 2022 | 87.86 | 93.58 | 87.52 | 93.49 | 4,932,074 | +4.96(+5.60%) |
Jul 06, 2022 | 91.70 | 92.92 | 87.10 | 88.53 | 6,305,922 | -3.53(-3.83%) |
Jul 05, 2022 | 82.30 | 92.13 | 79.67 | 92.06 | 9,154,787 | +8.15(+9.71%) |
Jul 01, 2022 | 82.54 | 86.49 | 82.14 | 83.91 | 6,160,263 | +1.77(+2.15%) |
Jun 30, 2022 | 86.26 | 86.58 | 80.63 | 82.14 | 6,708,894 | -4.97(-5.71%) |
Jun 29, 2022 | 88.70 | 89.09 | 85.05 | 87.11 | 5,538,238 | -1.98(-2.22%) |
Jun 28, 2022 | 93.60 | 96.49 | 88.35 | 89.09 | 5,558,130 | -5.66(-5.97%) |
Jun 27, 2022 | 100.00 | 101.42 | 91.83 | 94.75 | 7,529,288 | -4.02(-4.07%) |
Jun 24, 2022 | 96.50 | 100.59 | 95.65 | 98.77 | 9,654,873 | +2.74(+2.85%) |
Jun 23, 2022 | 91.90 | 97.00 | 88.87 | 96.03 | 8,256,772 | +4.84(+5.31%) |
Jun 22, 2022 | 86.50 | 95.07 | 86.50 | 91.19 | 10,764,168 | +2.11(+2.37%) |
Jun 21, 2022 | 84.32 | 90.21 | 84.27 | 89.08 | 8,397,766 | +6.66(+8.08%) |
Jun 17, 2022 | 80.93 | 82.87 | 77.52 | 82.42 | 10,722,279 | +3.84(+4.89%) |
Jun 16, 2022 | 79.22 | 81.94 | 77.23 | 78.58 | 8,077,670 | -4.42(-5.33%) |
Jun 15, 2022 | 74.30 | 84.80 | 74.30 | 83.00 | 14,186,397 | +8.71(+11.72%) |
Jun 14, 2022 | 76.50 | 77.80 | 72.63 | 74.29 | 7,281,094 | +1.04(+1.42%) |
Jun 13, 2022 | 78.74 | 80.27 | 72.83 | 73.25 | 7,519,601 | -9.46(-11.44%) |
Jun 10, 2022 | 88.78 | 92.15 | 82.62 | 82.71 | 8,746,560 | -9.66(-10.46%) |
Jun 09, 2022 | 100.34 | 100.74 | 92.28 | 92.37 | 9,812,900 | -9.51(-9.33%) |
Jun 08, 2022 | 97.89 | 105.85 | 96.36 | 101.88 | 27,735,960 | +8.46(+9.06%) |
Jun 07, 2022 | 87.91 | 93.59 | 85.91 | 93.42 | 4,415,363 | +3.89(+4.34%) |
Jun 06, 2022 | 88.37 | 90.72 | 86.91 | 89.53 | 5,238,426 | +2.25(+2.58%) |
Jun 03, 2022 | 92.55 | 93.72 | 86.78 | 87.28 | 6,503,852 | -8.57(-8.94%) |
Jun 02, 2022 | 90.61 | 98.24 | 89.82 | 95.85 | 5,313,136 | +5.08(+5.60%) |
Jun 01, 2022 | 95.03 | 97.68 | 89.72 | 90.77 | 4,748,837 | -4.13(-4.35%) |
May 31, 2022 | 95.36 | 97.65 | 92.55 | 94.90 | 4,927,464 | -1.57(-1.63%) |
May 27, 2022 | 92.10 | 96.77 | 90.93 | 96.47 | 7,533,530 | +7.93(+8.96%) |
May 26, 2022 | 83.94 | 89.06 | 82.71 | 88.54 | 4,905,600 | +3.75(+4.42%) |
May 25, 2022 | 79.98 | 85.37 | 79.90 | 84.79 | 5,984,292 | +5.63(+7.11%) |
May 24, 2022 | 85.33 | 85.50 | 75.03 | 79.16 | 14,684,199 | -12.61(-13.74%) |
May 23, 2022 | 95.35 | 95.35 | 87.87 | 91.77 | 5,065,561 | -2.43(-2.58%) |
May 20, 2022 | 98.99 | 99.47 | 89.71 | 94.20 | 5,121,970 | -2.67(-2.76%) |
May 19, 2022 | 94.75 | 99.11 | 92.20 | 96.87 | 4,786,499 | +2.03(+2.14%) |
May 18, 2022 | 95.92 | 100.58 | 94.06 | 94.84 | 5,507,493 | -2.82(-2.89%) |
May 17, 2022 | 97.00 | 98.02 | 91.26 | 97.66 | 4,981,429 | +4.40(+4.72%) |
May 16, 2022 | 96.85 | 101.55 | 93.06 | 93.26 | 5,846,233 | -4.58(-4.68%) |
May 13, 2022 | 89.77 | 98.50 | 89.77 | 97.84 | 8,909,795 | +10.34(+11.82%) |
May 12, 2022 | 78.46 | 90.95 | 75.12 | 87.50 | 10,710,926 | +8.78(+11.15%) |
May 11, 2022 | 82.72 | 86.39 | 78.00 | 78.72 | 6,951,393 | -5.15(-6.14%) |
May 10, 2022 | 90.54 | 92.51 | 78.09 | 83.87 | 9,078,709 | -3.90(-4.44%) |
May 09, 2022 | 94.37 | 96.91 | 86.17 | 87.77 | 7,667,404 | -9.06(-9.36%) |
May 06, 2022 | 102.04 | 102.10 | 93.32 | 96.83 | 6,877,115 | -5.64(-5.50%) |
May 05, 2022 | 108.18 | 108.81 | 100.57 | 102.47 | 5,762,720 | -7.54(-6.85%) |
May 04, 2022 | 103.90 | 110.56 | 98.22 | 110.01 | 8,466,807 | +6.06(+5.83%) |
May 03, 2022 | 102.00 | 106.74 | 100.43 | 103.95 | 10,533,181 | +0.82(+0.80%) |
May 02, 2022 | 92.67 | 103.25 | 90.36 | 103.13 | 12,617,384 | +10.23(+11.01%) |
Apr 29, 2022 | 96.84 | 101.29 | 92.71 | 92.90 | 17,818,676 | +1.27(+1.39%) |
Apr 28, 2022 | 86.10 | 92.29 | 83.72 | 91.63 | 13,040,468 | +6.87(+8.11%) |
Apr 27, 2022 | 87.93 | 91.48 | 84.29 | 84.76 | 8,727,869 | -7.00(-7.63%) |
Apr 26, 2022 | 99.06 | 99.56 | 91.26 | 91.76 | 6,894,333 | -9.65(-9.52%) |
Apr 25, 2022 | 96.35 | 101.90 | 95.68 | 101.41 | 5,866,678 | +4.32(+4.45%) |
Apr 22, 2022 | 100.89 | 103.25 | 95.23 | 97.09 | 5,627,613 | -2.46(-2.47%) |
Apr 21, 2022 | 110.40 | 112.12 | 98.42 | 99.55 | 7,193,370 | -10.02(-9.14%) |
Apr 20, 2022 | 108.20 | 114.00 | 106.37 | 109.57 | 9,892,792 | -7.21(-6.17%) |
Apr 19, 2022 | 109.50 | 118.29 | 108.48 | 116.78 | 6,647,232 | +8.87(+8.22%) |
Apr 18, 2022 | 110.70 | 111.18 | 105.57 | 107.91 | 3,560,472 | -3.45(-3.10%) |
Apr 14, 2022 | 116.55 | 116.55 | 111.20 | 111.36 | 2,744,871 | -5.12(-4.40%) |
Apr 13, 2022 | 113.28 | 117.61 | 111.67 | 116.48 | 2,881,185 | +2.90(+2.55%) |
Apr 12, 2022 | 117.23 | 120.24 | 113.56 | 113.58 | 3,705,281 | -1.87(-1.62%) |
Apr 11, 2022 | 112.71 | 117.43 | 109.82 | 115.45 | 3,947,565 | +0.71(+0.62%) |
Apr 08, 2022 | 116.23 | 118.65 | 113.50 | 114.74 | 3,774,766 | -2.43(-2.07%) |
Apr 07, 2022 | 119.49 | 121.98 | 112.59 | 117.17 | 4,614,277 | -2.16(-1.81%) |
Apr 06, 2022 | 124.50 | 125.37 | 115.00 | 119.33 | 6,369,422 | -8.04(-6.31%) |
Apr 05, 2022 | 133.35 | 134.10 | 125.43 | 127.37 | 5,034,505 | -7.22(-5.36%) |
Apr 04, 2022 | 128.98 | 135.99 | 128.22 | 134.59 | 7,554,836 | +9.03(+7.19%) |
Apr 01, 2022 | 126.50 | 128.53 | 122.92 | 125.56 | 4,020,787 | +0.29(+0.23%) |
Mar 31, 2022 | 131.77 | 131.98 | 125.14 | 125.27 | 3,914,614 | -4.68(-3.60%) |
Mar 30, 2022 | 135.16 | 136.69 | 128.20 | 129.95 | 5,800,143 | -7.61(-5.53%) |
Mar 29, 2022 | 131.09 | 139.58 | 129.25 | 137.56 | 5,954,553 | +9.20(+7.17%) |
Mar 28, 2022 | 124.70 | 129.85 | 122.44 | 128.36 | 4,268,624 | +4.61(+3.73%) |
Mar 25, 2022 | 126.91 | 127.04 | 118.73 | 123.75 | 5,014,600 | -3.58(-2.81%) |
Mar 24, 2022 | 126.02 | 127.42 | 121.00 | 127.33 | 4,061,595 | +1.99(+1.59%) |
Mar 23, 2022 | 124.25 | 130.90 | 122.50 | 125.34 | 4,029,754 | -0.20(-0.16%) |
Mar 22, 2022 | 119.57 | 127.73 | 118.28 | 125.54 | 4,445,701 | +5.03(+4.17%) |
Mar 21, 2022 | 123.80 | 124.69 | 117.62 | 120.51 | 3,782,785 | -4.34(-3.48%) |
Mar 18, 2022 | 119.00 | 126.28 | 117.50 | 124.85 | 5,484,762 | +4.97(+4.15%) |
Mar 17, 2022 | 112.69 | 119.96 | 111.41 | 119.88 | 4,997,138 | +4.97(+4.33%) |
Mar 16, 2022 | 104.50 | 115.05 | 103.94 | 114.91 | 7,990,011 | +13.08(+12.84%) |
Mar 15, 2022 | 100.01 | 104.44 | 97.91 | 101.83 | 7,155,541 | +1.14(+1.13%) |
Mar 14, 2022 | 102.31 | 105.84 | 99.24 | 100.69 | 4,782,041 | -3.16(-3.04%) |
Mar 11, 2022 | 112.70 | 112.70 | 103.67 | 103.85 | 5,297,729 | -7.00(-6.31%) |
Mar 10, 2022 | 116.92 | 116.92 | 107.52 | 110.85 | 5,581,603 | -6.70(-5.70%) |
Mar 09, 2022 | 116.57 | 120.42 | 115.68 | 117.55 | 4,564,665 | +4.09(+3.60%) |
Mar 08, 2022 | 111.70 | 117.79 | 104.63 | 113.46 | 6,952,998 | +1.01(+0.90%) |
Mar 07, 2022 | 123.49 | 125.28 | 112.16 | 112.45 | 5,765,984 | -9.05(-7.45%) |
Mar 04, 2022 | 127.50 | 129.67 | 120.28 | 121.50 | 5,269,836 | -6.35(-4.97%) |
Mar 03, 2022 | 131.12 | 135.88 | 126.64 | 127.85 | 4,387,288 | -4.80(-3.62%) |
Mar 02, 2022 | 137.10 | 137.22 | 125.66 | 132.65 | 7,597,325 | -3.97(-2.91%) |
Mar 01, 2022 | 139.03 | 141.50 | 135.19 | 136.62 | 5,698,334 | -2.91(-2.09%) |
Feb 28, 2022 | 138.23 | 141.93 | 136.50 | 139.53 | 8,996,001 | -0.08(-0.06%) |
Feb 25, 2022 | 134.74 | 139.81 | 131.61 | 139.61 | 8,167,478 | +4.51(+3.34%) |
Feb 24, 2022 | 112.66 | 135.90 | 112.49 | 135.10 | 16,902,226 | +16.75(+14.15%) |
Feb 23, 2022 | 122.00 | 122.89 | 117.78 | 118.35 | 14,280,755 | -3.62(-2.97%) |
Feb 22, 2022 | 113.11 | 128.16 | 112.51 | 121.97 | 46,982,320 | +9.51(+8.46%) |
Feb 18, 2022 | 112.46 | 0 | -32.25(-22.29%) | |||
Feb 17, 2022 | 159.29 | 161.56 | 143.00 | 144.71 | 16,884,146 | -16.74(-10.37%) |
Feb 16, 2022 | 164.00 | 165.84 | 158.80 | 161.45 | 3,694,874 | -6.70(-3.98%) |
Feb 15, 2022 | 162.65 | 168.59 | 156.69 | 168.15 | 3,670,659 | +9.13(+5.74%) |
Feb 14, 2022 | 164.46 | 167.54 | 158.80 | 159.02 | 3,892,628 | -4.92(-3.00%) |
Feb 11, 2022 | 165.00 | 171.70 | 161.66 | 163.94 | 5,120,308 | -1.71(-1.03%) |
Feb 10, 2022 | 166.32 | 177.96 | 163.31 | 165.65 | 7,804,246 | +0.69(+0.42%) |
Feb 09, 2022 | 158.24 | 165.50 | 157.45 | 164.96 | 3,948,590 | +9.10(+5.84%) |
Feb 08, 2022 | 154.20 | 157.60 | 152.50 | 155.86 | 2,874,250 | +0.09(+0.06%) |
Feb 07, 2022 | 157.57 | 163.21 | 154.52 | 155.77 | 3,366,038 | -2.96(-1.86%) |
Feb 04, 2022 | 147.74 | 161.21 | 146.96 | 158.73 | 5,573,477 | +13.45(+9.26%) |
Feb 03, 2022 | 152.10 | 145.18 | 145.28 | 4,504,602 | -11.62(-7.41%) | |
Feb 02, 2022 | 166.96 | 166.97 | 155.64 | 156.90 | 3,213,533 | -9.36(-5.63%) |
Feb 01, 2022 | 168.75 | 168.75 | 160.13 | 166.26 | 3,888,619 | +2.21(+1.35%) |
Jan 31, 2022 | 153.48 | 164.31 | 164.05 | 4,633,000 | +12.82(+8.48%) | |
Jan 28, 2022 | 148.09 | 152.26 | 142.03 | 151.23 | 4,316,932 | +3.41(+2.31%) |
Jan 27, 2022 | 151.83 | 156.41 | 146.96 | 147.82 | 4,861,980 | +0.10(+0.07%) |
Jan 26, 2022 | 156.96 | 160.20 | 146.26 | 147.72 | 6,734,726 | -4.47(-2.94%) |
Jan 25, 2022 | 153.50 | 158.14 | 147.84 | 152.19 | 4,487,959 | -5.13(-3.26%) |
Jan 24, 2022 | 148.45 | 157.52 | 139.47 | 157.32 | 9,856,988 | +5.19(+3.41%) |
Jan 21, 2022 | 160.00 | 163.50 | 151.53 | 152.13 | 8,167,371 | -15.23(-9.10%) |
Jan 20, 2022 | 170.30 | 179.68 | 167.03 | 167.36 | 7,775,321 | +0.87(+0.52%) |
Jan 19, 2022 | 166.73 | 172.72 | 162.31 | 166.49 | 4,121,357 | -0.34(-0.20%) |
Jan 18, 2022 | 166.20 | 172.25 | 162.00 | 166.83 | 5,141,923 | -0.65(-0.39%) |
Jan 14, 2022 | 167.48 | 0 | -0.82(-0.49%) | |||
Jan 13, 2022 | 178.56 | 179.71 | 167.82 | 168.30 | 6,303,191 | -9.14(-5.15%) |
Jan 12, 2022 | 188.27 | 190.50 | 176.70 | 177.44 | 5,228,924 | -8.26(-4.45%) |
Jan 11, 2022 | 180.65 | 189.09 | 179.45 | 185.70 | 3,777,254 | +2.74(+1.50%) |
Jan 10, 2022 | 177.04 | 183.72 | 173.56 | 182.96 | 5,840,566 | +2.55(+1.41%) |
Jan 07, 2022 | 189.46 | 189.46 | 178.61 | 180.41 | 9,217,058 | -13.42(-6.92%) |
Jan 06, 2022 | 198.82 | 203.58 | 190.00 | 193.83 | 5,742,863 | -2.88(-1.46%) |
Jan 05, 2022 | 213.33 | 216.24 | 195.94 | 196.71 | 7,850,092 | -26.12(-11.72%) |
Jan 04, 2022 | 233.50 | 234.26 | 215.58 | 222.83 | 4,061,461 | -10.36(-4.44%) |