Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.18 | 79.63 | 77.44 | 79.30 | 6,666,608 | +1.06(+1.35%) |
Nov 29, 2022 | 76.43 | 78.58 | 76.28 | 78.24 | 4,380,567 | +1.92(+2.52%) |
Nov 28, 2022 | 75.46 | 76.74 | 75.44 | 76.32 | 4,362,752 | +0.80(+1.06%) |
Nov 25, 2022 | 76.47 | 77.44 | 75.40 | 75.52 | 2,520,974 | -1.08(-1.41%) |
Nov 23, 2022 | 74.37 | 76.60 | 74.18 | 76.60 | 6,745,100 | +2.33(+3.14%) |
Nov 22, 2022 | 71.77 | 74.34 | 70.66 | 74.27 | 18,916,696 | +8.41(+12.78%) |
Nov 21, 2022 | 66.41 | 66.48 | 64.48 | 65.85 | 4,326,050 | -1.13(-1.69%) |
Nov 18, 2022 | 66.19 | 67.11 | 65.81 | 66.99 | 3,513,718 | +1.88(+2.88%) |
Nov 17, 2022 | 63.42 | 65.15 | 62.66 | 65.11 | 3,603,045 | +0.85(+1.32%) |
Nov 16, 2022 | 67.04 | 67.04 | 64.25 | 64.26 | 4,813,902 | -6.02(-8.57%) |
Nov 15, 2022 | 70.78 | 72.03 | 69.68 | 70.29 | 2,449,574 | +1.25(+1.80%) |
Nov 14, 2022 | 68.96 | 70.27 | 68.92 | 69.04 | 2,658,900 | -0.27(-0.39%) |
Nov 11, 2022 | 67.07 | 70.14 | 66.88 | 69.31 | 2,582,069 | +2.34(+3.50%) |
Nov 10, 2022 | 65.63 | 68.16 | 65.25 | 66.97 | 2,854,367 | +4.40(+7.03%) |
Nov 09, 2022 | 63.11 | 64.27 | 62.50 | 62.57 | 2,300,013 | -1.41(-2.21%) |
Nov 08, 2022 | 64.42 | 65.70 | 63.01 | 63.98 | 2,062,705 | +0.15(+0.23%) |
Nov 07, 2022 | 64.07 | 64.57 | 62.65 | 63.83 | 2,128,115 | +0.43(+0.67%) |
Nov 04, 2022 | 63.50 | 64.66 | 62.13 | 63.41 | 2,266,317 | +1.05(+1.68%) |
Nov 03, 2022 | 60.78 | 62.89 | 60.45 | 62.36 | 2,800,768 | +0.99(+1.61%) |
Nov 02, 2022 | 63.82 | 64.36 | 61.33 | 61.37 | 3,467,390 | -2.67(-4.17%) |
Nov 01, 2022 | 64.59 | 65.05 | 63.32 | 64.04 | 3,364,505 | +0.44(+0.69%) |
Oct 31, 2022 | 63.17 | 64.44 | 62.55 | 63.60 | 4,667,008 | +0.06(+0.09%) |
Oct 28, 2022 | 61.25 | 63.64 | 61.11 | 63.55 | 2,521,906 | +2.33(+3.81%) |
Oct 27, 2022 | 61.76 | 61.99 | 60.56 | 61.21 | 2,636,346 | -0.14(-0.23%) |
Oct 26, 2022 | 61.29 | 62.73 | 60.59 | 61.35 | 2,517,604 | +0.28(+0.46%) |
Oct 25, 2022 | 59.72 | 61.17 | 59.57 | 61.07 | 2,798,704 | +1.76(+2.96%) |
Oct 24, 2022 | 59.71 | 60.41 | 58.73 | 59.32 | 3,026,382 | +0.03(+0.05%) |
Oct 21, 2022 | 58.16 | 59.72 | 57.50 | 59.29 | 2,504,971 | +0.86(+1.46%) |
Oct 20, 2022 | 59.30 | 60.80 | 58.12 | 58.43 | 2,044,424 | -0.83(-1.40%) |
Oct 19, 2022 | 59.77 | 60.78 | 58.73 | 59.26 | 4,177,572 | -2.62(-4.24%) |
Oct 18, 2022 | 62.56 | 63.87 | 61.24 | 61.88 | 2,495,672 | +0.90(+1.48%) |
Oct 17, 2022 | 60.06 | 61.74 | 59.84 | 60.98 | 2,997,179 | +2.08(+3.54%) |
Oct 14, 2022 | 60.71 | 61.08 | 58.62 | 58.90 | 1,886,520 | -1.08(-1.80%) |
Oct 13, 2022 | 57.45 | 60.43 | 56.51 | 59.98 | 2,940,508 | +1.22(+2.07%) |
Oct 12, 2022 | 59.32 | 59.64 | 58.62 | 58.76 | 1,787,614 | -0.60(-1.02%) |
Oct 11, 2022 | 59.01 | 60.80 | 58.83 | 59.36 | 2,585,127 | +0.47(+0.81%) |
Oct 10, 2022 | 60.17 | 60.26 | 58.03 | 58.89 | 2,179,489 | -1.11(-1.84%) |
Oct 07, 2022 | 60.92 | 61.16 | 59.67 | 59.99 | 2,020,457 | -2.12(-3.41%) |
Oct 06, 2022 | 62.99 | 63.22 | 62.01 | 62.11 | 1,906,812 | -1.01(-1.61%) |
Oct 05, 2022 | 61.53 | 63.76 | 61.53 | 63.13 | 3,149,144 | +0.46(+0.74%) |
Oct 04, 2022 | 60.55 | 62.88 | 60.55 | 62.66 | 2,676,047 | +3.47(+5.86%) |
Oct 03, 2022 | 59.72 | 60.39 | 58.45 | 59.19 | 3,471,160 | +0.31(+0.52%) |
Sep 30, 2022 | 59.86 | 60.93 | 58.03 | 58.89 | 3,129,917 | -1.62(-2.67%) |
Sep 29, 2022 | 61.75 | 61.75 | 59.52 | 60.51 | 2,867,935 | -2.19(-3.50%) |
Sep 28, 2022 | 61.59 | 63.09 | 61.28 | 62.70 | 3,384,001 | +1.89(+3.10%) |
Sep 27, 2022 | 61.44 | 62.83 | 60.58 | 60.81 | 3,069,742 | +0.08(+0.14%) |
Sep 26, 2022 | 63.54 | 64.85 | 60.63 | 60.73 | 3,219,599 | -3.22(-5.03%) |
Sep 23, 2022 | 62.93 | 64.01 | 62.74 | 63.95 | 2,119,879 | +0.20(+0.31%) |
Sep 22, 2022 | 64.71 | 64.74 | 63.36 | 63.75 | 2,095,593 | -1.31(-2.01%) |
Sep 21, 2022 | 66.51 | 67.35 | 65.02 | 65.06 | 1,949,335 | -0.87(-1.33%) |
Sep 20, 2022 | 68.00 | 68.09 | 65.09 | 65.93 | 2,258,032 | -2.84(-4.12%) |
Sep 19, 2022 | 66.32 | 68.84 | 66.14 | 68.77 | 2,396,654 | +2.06(+3.09%) |
Sep 16, 2022 | 65.49 | 67.04 | 64.65 | 66.71 | 3,324,033 | +0.19(+0.29%) |
Sep 15, 2022 | 67.67 | 68.96 | 65.89 | 66.51 | 3,865,183 | -1.04(-1.54%) |
Sep 14, 2022 | 67.87 | 68.17 | 66.31 | 67.55 | 2,511,435 | -0.13(-0.19%) |
Sep 13, 2022 | 69.63 | 69.62 | 67.17 | 67.68 | 3,309,881 | -3.79(-5.31%) |
Sep 12, 2022 | 70.71 | 71.52 | 70.31 | 71.47 | 2,743,499 | +1.45(+2.07%) |
Sep 09, 2022 | 68.90 | 70.40 | 68.73 | 70.02 | 2,481,682 | +1.41(+2.06%) |
Sep 08, 2022 | 66.60 | 68.66 | 66.34 | 68.61 | 2,426,545 | +1.34(+1.99%) |
Sep 07, 2022 | 65.42 | 67.33 | 65.05 | 67.27 | 2,390,869 | +1.71(+2.61%) |
Sep 06, 2022 | 66.11 | 66.27 | 63.99 | 65.56 | 2,849,934 | +0.22(+0.34%) |
Sep 02, 2022 | 67.16 | 67.16 | 64.98 | 65.34 | 2,321,037 | -0.65(-0.99%) |
Sep 01, 2022 | 64.52 | 66.15 | 63.39 | 65.99 | 3,667,359 | +1.07(+1.64%) |
Aug 31, 2022 | 68.41 | 68.44 | 64.76 | 64.92 | 8,224,747 | -3.86(-5.61%) |
Aug 30, 2022 | 68.99 | 72.84 | 68.56 | 68.78 | 12,748,148 | +1.09(+1.61%) |
Aug 29, 2022 | 67.69 | 68.44 | 66.83 | 67.69 | 3,435,209 | -0.41(-0.61%) |
Aug 26, 2022 | 71.89 | 72.17 | 68.05 | 68.10 | 2,883,438 | -3.71(-5.17%) |
Aug 25, 2022 | 71.49 | 72.90 | 71.04 | 71.81 | 1,827,136 | +0.51(+0.72%) |
Aug 24, 2022 | 72.09 | 72.52 | 71.26 | 71.30 | 1,961,977 | -1.11(-1.53%) |
Aug 23, 2022 | 71.94 | 73.37 | 71.81 | 72.41 | 2,229,720 | +1.30(+1.83%) |
Aug 22, 2022 | 71.84 | 72.56 | 70.94 | 71.11 | 2,208,247 | -1.94(-2.65%) |
Aug 19, 2022 | 74.83 | 75.01 | 72.21 | 73.04 | 2,941,015 | -2.65(-3.51%) |
Aug 18, 2022 | 75.29 | 75.73 | 74.30 | 75.70 | 1,399,580 | +0.15(+0.19%) |
Aug 17, 2022 | 76.48 | 77.57 | 75.01 | 75.55 | 2,943,671 | -2.47(-3.17%) |
Aug 16, 2022 | 74.85 | 79.43 | 74.83 | 78.02 | 4,029,967 | +3.32(+4.45%) |
Aug 15, 2022 | 73.46 | 74.79 | 72.18 | 74.70 | 2,038,603 | +0.95(+1.28%) |
Aug 12, 2022 | 74.57 | 74.68 | 73.11 | 73.75 | 2,320,833 | -0.11(-0.15%) |
Aug 11, 2022 | 73.29 | 74.87 | 73.06 | 73.86 | 2,243,001 | +1.75(+2.43%) |
Aug 10, 2022 | 72.13 | 73.24 | 71.61 | 72.11 | 2,641,796 | +1.99(+2.84%) |
Aug 09, 2022 | 71.34 | 71.62 | 69.09 | 70.11 | 2,334,963 | -2.02(-2.80%) |
Aug 08, 2022 | 70.83 | 73.93 | 70.69 | 72.13 | 2,779,062 | +1.98(+2.83%) |
Aug 05, 2022 | 69.16 | 70.72 | 68.79 | 70.15 | 1,456,135 | +0.08(+0.12%) |
Aug 04, 2022 | 69.71 | 71.61 | 69.61 | 70.07 | 2,189,699 | +0.55(+0.79%) |
Aug 03, 2022 | 69.70 | 70.78 | 69.00 | 69.52 | 3,369,126 | +0.99(+1.45%) |
Aug 02, 2022 | 70.09 | 70.22 | 68.49 | 68.53 | 2,577,302 | -2.18(-3.08%) |
Aug 01, 2022 | 70.25 | 71.58 | 70.00 | 70.70 | 2,875,295 | -0.01(-0.01%) |
Jul 29, 2022 | 70.47 | 71.28 | 68.58 | 70.71 | 5,482,407 | -0.92(-1.28%) |
Jul 28, 2022 | 69.24 | 72.01 | 66.80 | 71.63 | 8,588,579 | +3.21(+4.70%) |
Jul 27, 2022 | 66.70 | 68.76 | 65.79 | 68.41 | 2,690,131 | +2.28(+3.44%) |
Jul 26, 2022 | 67.06 | 67.54 | 65.79 | 66.14 | 3,589,932 | -3.52(-5.05%) |
Jul 25, 2022 | 70.83 | 70.98 | 69.10 | 69.65 | 2,403,231 | -0.88(-1.25%) |
Jul 22, 2022 | 72.39 | 73.55 | 70.02 | 70.54 | 3,222,095 | -1.29(-1.79%) |
Jul 21, 2022 | 71.45 | 71.85 | 69.78 | 71.82 | 2,546,262 | +0.07(+0.10%) |
Jul 20, 2022 | 69.99 | 71.95 | 69.52 | 71.75 | 3,657,234 | +1.97(+2.83%) |
Jul 19, 2022 | 67.94 | 70.25 | 67.65 | 69.77 | 2,986,450 | +2.42(+3.59%) |
Jul 18, 2022 | 67.23 | 69.11 | 66.99 | 67.36 | 2,771,345 | +0.80(+1.20%) |
Jul 15, 2022 | 66.56 | 66.66 | 65.33 | 66.56 | 2,697,163 | +1.22(+1.87%) |
Jul 14, 2022 | 64.80 | 65.63 | 63.83 | 65.34 | 2,174,614 | -0.14(-0.21%) |
Jul 13, 2022 | 63.27 | 65.90 | 63.22 | 65.48 | 2,403,774 | +0.80(+1.24%) |
Jul 12, 2022 | 64.63 | 66.20 | 64.22 | 64.68 | 2,469,826 | +0.47(+0.73%) |
Jul 11, 2022 | 65.40 | 66.05 | 64.02 | 64.21 | 1,936,810 | -1.16(-1.77%) |
Jul 08, 2022 | 64.47 | 65.69 | 63.51 | 65.37 | 2,256,280 | +0.26(+0.40%) |
Jul 07, 2022 | 63.12 | 65.19 | 62.93 | 65.11 | 2,565,072 | +2.18(+3.46%) |
Jul 06, 2022 | 64.12 | 64.41 | 61.74 | 62.93 | 2,880,667 | -1.34(-2.09%) |
Jul 05, 2022 | 60.72 | 64.28 | 60.53 | 64.27 | 3,550,117 | +2.95(+4.81%) |
Jul 01, 2022 | 60.42 | 61.41 | 59.71 | 61.32 | 3,122,798 | +1.45(+2.42%) |
Jun 30, 2022 | 60.44 | 60.85 | 59.05 | 59.87 | 3,794,863 | -1.80(-2.92%) |
Jun 29, 2022 | 62.72 | 63.01 | 61.17 | 61.67 | 3,633,092 | -1.56(-2.47%) |
Jun 28, 2022 | 65.87 | 66.13 | 63.07 | 63.23 | 2,821,684 | -3.02(-4.56%) |
Jun 27, 2022 | 68.86 | 69.30 | 65.98 | 66.26 | 2,789,938 | -2.34(-3.41%) |
Jun 24, 2022 | 66.22 | 68.64 | 65.60 | 68.60 | 5,510,275 | +3.12(+4.77%) |
Jun 23, 2022 | 64.40 | 65.94 | 64.32 | 65.48 | 2,636,999 | +1.30(+2.02%) |
Jun 22, 2022 | 64.58 | 65.28 | 63.85 | 64.18 | 2,971,239 | -0.54(-0.84%) |
Jun 21, 2022 | 66.19 | 66.39 | 64.37 | 64.72 | 3,562,143 | -0.04(-0.06%) |
Jun 17, 2022 | 62.47 | 65.60 | 62.45 | 64.76 | 9,132,064 | +1.86(+2.96%) |
Jun 16, 2022 | 63.88 | 64.52 | 62.14 | 62.90 | 4,190,551 | -3.01(-4.57%) |
Jun 15, 2022 | 65.06 | 66.75 | 64.64 | 65.91 | 3,644,920 | +1.07(+1.66%) |
Jun 14, 2022 | 64.29 | 65.72 | 63.74 | 64.83 | 4,977,787 | +1.05(+1.64%) |
Jun 13, 2022 | 64.67 | 65.13 | 63.02 | 63.79 | 4,796,379 | -2.08(-3.17%) |
Jun 10, 2022 | 66.52 | 67.51 | 65.35 | 65.87 | 4,120,819 | -2.11(-3.11%) |
Jun 09, 2022 | 69.53 | 70.23 | 67.98 | 67.98 | 3,458,429 | -1.99(-2.84%) |
Jun 08, 2022 | 70.57 | 71.64 | 69.14 | 69.97 | 3,058,672 | -1.12(-1.57%) |
Jun 07, 2022 | 69.56 | 71.32 | 68.59 | 71.09 | 3,799,147 | -0.83(-1.16%) |
Jun 06, 2022 | 73.16 | 73.16 | 71.69 | 71.92 | 2,830,835 | -1.02(-1.39%) |
Jun 03, 2022 | 73.06 | 74.05 | 72.73 | 72.94 | 2,530,502 | -0.79(-1.07%) |
Jun 02, 2022 | 73.09 | 73.76 | 71.86 | 73.73 | 2,455,544 | +1.07(+1.47%) |
Jun 01, 2022 | 74.97 | 75.23 | 72.24 | 72.66 | 3,706,785 | -1.80(-2.41%) |
May 31, 2022 | 76.01 | 77.39 | 73.86 | 74.45 | 5,425,634 | -1.75(-2.30%) |
May 27, 2022 | 74.61 | 76.99 | 74.56 | 76.21 | 3,655,547 | +1.76(+2.36%) |
May 26, 2022 | 73.71 | 76.58 | 73.60 | 74.44 | 5,016,877 | +1.81(+2.49%) |
May 25, 2022 | 64.43 | 73.20 | 64.26 | 72.64 | 11,169,683 | +5.98(+8.97%) |
May 24, 2022 | 66.22 | 68.86 | 64.85 | 66.66 | 16,332,803 | +0.80(+1.21%) |
May 23, 2022 | 65.65 | 66.36 | 62.93 | 65.86 | 8,421,767 | +0.21(+0.32%) |
May 20, 2022 | 67.14 | 67.20 | 62.67 | 65.65 | 5,350,440 | -0.87(-1.31%) |
May 19, 2022 | 67.13 | 69.34 | 65.65 | 66.52 | 5,877,850 | -2.09(-3.04%) |
May 18, 2022 | 71.44 | 72.19 | 67.19 | 68.61 | 10,345,423 | -8.06(-10.51%) |
May 17, 2022 | 78.03 | 78.77 | 74.21 | 76.67 | 4,783,589 | -0.25(-0.32%) |
May 16, 2022 | 77.76 | 78.44 | 74.42 | 76.91 | 3,332,574 | -1.44(-1.84%) |
May 13, 2022 | 79.01 | 80.13 | 77.20 | 78.36 | 3,390,606 | -0.91(-1.14%) |
May 12, 2022 | 76.11 | 81.28 | 76.11 | 79.26 | 3,566,275 | +3.24(+4.26%) |
May 11, 2022 | 80.73 | 81.63 | 75.65 | 76.02 | 3,356,510 | -4.49(-5.58%) |
May 10, 2022 | 83.16 | 84.16 | 79.19 | 80.51 | 3,137,383 | -2.12(-2.57%) |
May 09, 2022 | 81.49 | 83.61 | 81.31 | 82.64 | 2,955,444 | -0.30(-0.36%) |
May 06, 2022 | 83.19 | 84.92 | 80.76 | 82.94 | 2,178,971 | -0.73(-0.87%) |
May 05, 2022 | 87.36 | 87.36 | 82.57 | 83.66 | 2,489,238 | -5.06(-5.71%) |
May 04, 2022 | 85.52 | 89.08 | 85.21 | 88.73 | 2,574,541 | +2.85(+3.32%) |
May 03, 2022 | 84.73 | 86.74 | 83.98 | 85.88 | 2,236,777 | +0.76(+0.90%) |
May 02, 2022 | 81.66 | 85.19 | 80.64 | 85.11 | 2,277,925 | +3.52(+4.31%) |
Apr 29, 2022 | 84.43 | 84.90 | 81.32 | 81.59 | 2,347,939 | -3.31(-3.90%) |
Apr 28, 2022 | 84.91 | 85.66 | 83.25 | 84.91 | 1,589,379 | +0.50(+0.59%) |
Apr 27, 2022 | 84.72 | 86.01 | 82.93 | 84.41 | 2,530,356 | +0.18(+0.22%) |
Apr 26, 2022 | 84.18 | 85.78 | 82.95 | 84.23 | 2,994,996 | -0.22(-0.26%) |
Apr 25, 2022 | 82.16 | 84.61 | 81.02 | 84.44 | 1,817,155 | +1.62(+1.96%) |
Apr 22, 2022 | 84.52 | 84.60 | 82.17 | 82.82 | 2,155,861 | -2.14(-2.52%) |
Apr 21, 2022 | 86.91 | 87.78 | 84.59 | 84.96 | 1,810,959 | -0.69(-0.81%) |
Apr 20, 2022 | 87.13 | 87.27 | 85.26 | 85.65 | 1,477,162 | -1.06(-1.22%) |
Apr 19, 2022 | 84.66 | 87.22 | 84.20 | 86.71 | 1,994,084 | +1.90(+2.24%) |
Apr 18, 2022 | 85.01 | 85.75 | 83.44 | 84.82 | 1,794,347 | -0.33(-0.38%) |
Apr 14, 2022 | 86.65 | 87.80 | 84.83 | 85.14 | 2,225,864 | -1.26(-1.46%) |
Apr 13, 2022 | 84.33 | 86.87 | 83.72 | 86.40 | 2,065,606 | +1.81(+2.15%) |
Apr 12, 2022 | 86.89 | 88.57 | 84.33 | 84.59 | 3,468,085 | -0.84(-0.99%) |
Apr 11, 2022 | 84.13 | 87.04 | 84.05 | 85.43 | 2,191,243 | +0.73(+0.86%) |
Apr 08, 2022 | 81.47 | 87.02 | 80.75 | 84.71 | 4,372,572 | +1.17(+1.40%) |
Apr 07, 2022 | 82.59 | 84.21 | 81.78 | 83.54 | 2,641,738 | +0.92(+1.11%) |
Apr 06, 2022 | 82.56 | 83.09 | 80.31 | 82.62 | 2,918,295 | -1.32(-1.58%) |
Apr 05, 2022 | 85.32 | 85.98 | 83.52 | 83.94 | 2,624,606 | -1.65(-1.93%) |
Apr 04, 2022 | 82.80 | 85.82 | 82.34 | 85.60 | 2,902,678 | +3.59(+4.38%) |
Apr 01, 2022 | 83.76 | 83.86 | 81.34 | 82.00 | 3,239,962 | -0.47(-0.57%) |
Mar 31, 2022 | 84.28 | 84.52 | 81.26 | 82.47 | 6,150,699 | -5.02(-5.73%) |
Mar 30, 2022 | 90.09 | 90.40 | 87.19 | 87.49 | 2,380,553 | -3.92(-4.29%) |
Mar 29, 2022 | 89.11 | 91.57 | 88.34 | 91.41 | 2,827,502 | +3.65(+4.16%) |
Mar 28, 2022 | 87.52 | 87.95 | 86.36 | 87.76 | 2,234,097 | +0.39(+0.45%) |
Mar 25, 2022 | 88.19 | 88.35 | 86.09 | 87.37 | 1,851,327 | -0.37(-0.42%) |
Mar 24, 2022 | 87.86 | 88.54 | 86.43 | 87.75 | 2,037,959 | +0.11(+0.12%) |
Mar 23, 2022 | 88.82 | 89.35 | 86.84 | 87.64 | 1,926,104 | -1.66(-1.86%) |
Mar 22, 2022 | 89.89 | 90.39 | 88.15 | 89.30 | 3,290,108 | +0.23(+0.26%) |
Mar 21, 2022 | 91.56 | 92.83 | 88.03 | 89.06 | 2,661,181 | -2.52(-2.75%) |
Mar 18, 2022 | 88.34 | 92.06 | 88.05 | 91.58 | 5,122,198 | +2.29(+2.57%) |
Mar 17, 2022 | 88.75 | 89.88 | 87.93 | 89.29 | 2,213,478 | +0.40(+0.46%) |
Mar 16, 2022 | 89.73 | 90.71 | 85.87 | 88.88 | 2,711,849 | -0.20(-0.22%) |
Mar 15, 2022 | 85.44 | 89.55 | 85.30 | 89.08 | 3,303,989 | +3.97(+4.67%) |
Mar 14, 2022 | 85.12 | 87.36 | 83.80 | 85.11 | 2,613,659 | +0.05(+0.05%) |
Mar 11, 2022 | 89.03 | 89.76 | 84.98 | 85.06 | 3,512,918 | -3.66(-4.13%) |
Mar 10, 2022 | 90.95 | 90.96 | 87.75 | 88.72 | 3,298,804 | -2.77(-3.03%) |
Mar 09, 2022 | 92.74 | 93.31 | 90.48 | 91.49 | 3,314,505 | +0.55(+0.60%) |
Mar 08, 2022 | 93.47 | 95.27 | 90.88 | 90.94 | 4,182,798 | -3.22(-3.42%) |
Mar 07, 2022 | 94.91 | 98.14 | 92.88 | 94.16 | 5,198,131 | -1.25(-1.31%) |
Mar 04, 2022 | 97.05 | 98.27 | 91.38 | 95.41 | 8,563,308 | -3.63(-3.67%) |
Mar 03, 2022 | 95.32 | 101.58 | 94.30 | 99.05 | 20,384,634 | +8.36(+9.22%) |
Mar 02, 2022 | 87.08 | 91.67 | 86.83 | 90.68 | 6,888,364 | +3.29(+3.77%) |
Mar 01, 2022 | 86.09 | 88.63 | 85.84 | 87.39 | 2,923,175 | +0.49(+0.56%) |
Feb 28, 2022 | 84.65 | 87.32 | 84.65 | 86.91 | 3,768,500 | +0.73(+0.85%) |
Feb 25, 2022 | 83.29 | 86.37 | 83.07 | 86.18 | 3,257,512 | +3.82(+4.64%) |
Feb 24, 2022 | 77.33 | 82.60 | 76.96 | 82.36 | 3,234,540 | +2.65(+3.33%) |
Feb 23, 2022 | 82.23 | 82.23 | 78.99 | 79.70 | 3,990,309 | -1.73(-2.12%) |
Feb 22, 2022 | 86.73 | 87.04 | 80.43 | 81.43 | 6,010,504 | -6.44(-7.33%) |
Feb 18, 2022 | 87.87 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.81 | 90.10 | 88.22 | 88.70 | 1,567,452 | -0.90(-1.00%) |
Feb 16, 2022 | 91.28 | 91.28 | 88.22 | 89.59 | 2,545,302 | -2.30(-2.51%) |
Feb 15, 2022 | 91.72 | 92.53 | 91.22 | 91.90 | 1,846,088 | +1.39(+1.54%) |
Feb 14, 2022 | 89.98 | 91.72 | 88.89 | 90.50 | 2,574,592 | +0.06(+0.07%) |
Feb 11, 2022 | 90.19 | 92.71 | 89.35 | 90.44 | 3,855,296 | +0.09(+0.10%) |
Feb 10, 2022 | 90.68 | 92.41 | 90.01 | 90.35 | 2,538,855 | -1.57(-1.71%) |
Feb 09, 2022 | 90.50 | 92.04 | 90.08 | 91.92 | 1,959,019 | +2.48(+2.77%) |
Feb 08, 2022 | 87.98 | 90.05 | 87.45 | 89.44 | 1,980,290 | +1.69(+1.93%) |
Feb 07, 2022 | 87.86 | 88.27 | 86.33 | 87.75 | 1,638,599 | +0.67(+0.77%) |
Feb 04, 2022 | 87.46 | 88.07 | 85.64 | 87.08 | 2,371,833 | -0.24(-0.28%) |
Feb 03, 2022 | 88.42 | 87.03 | 87.32 | 2,088,666 | -1.75(-1.97%) | |
Feb 02, 2022 | 90.14 | 90.38 | 87.33 | 89.07 | 2,676,766 | -1.26(-1.39%) |
Feb 01, 2022 | 89.30 | 90.54 | 87.89 | 90.33 | 1,960,097 | +1.05(+1.18%) |
Jan 31, 2022 | 87.20 | 89.39 | 89.28 | 2,626,999 | +1.47(+1.68%) | |
Jan 28, 2022 | 86.62 | 87.83 | 84.95 | 87.80 | 2,117,626 | +1.38(+1.60%) |
Jan 27, 2022 | 88.93 | 89.86 | 85.93 | 86.42 | 2,461,636 | -0.74(-0.85%) |
Jan 26, 2022 | 89.08 | 90.22 | 86.82 | 87.16 | 3,099,838 | -1.00(-1.13%) |
Jan 25, 2022 | 88.70 | 89.61 | 85.94 | 88.16 | 4,171,120 | -3.01(-3.30%) |
Jan 24, 2022 | 85.26 | 91.26 | 83.71 | 91.17 | 5,727,104 | +4.43(+5.11%) |
Jan 21, 2022 | 85.19 | 88.36 | 84.91 | 86.73 | 3,788,111 | +1.39(+1.63%) |
Jan 20, 2022 | 89.95 | 90.90 | 85.14 | 85.34 | 4,276,136 | -4.00(-4.48%) |
Jan 19, 2022 | 89.23 | 91.51 | 88.85 | 89.34 | 2,901,624 | +0.64(+0.72%) |
Jan 18, 2022 | 88.86 | 88.92 | 86.64 | 88.70 | 4,109,968 | -1.26(-1.40%) |
Jan 14, 2022 | 89.96 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.91 | 93.56 | 91.37 | 92.27 | 2,554,471 | -0.07(-0.08%) |
Jan 12, 2022 | 93.63 | 94.54 | 90.68 | 92.34 | 3,345,944 | -1.27(-1.35%) |
Jan 11, 2022 | 92.27 | 94.33 | 91.69 | 93.61 | 2,807,203 | +1.20(+1.30%) |
Jan 10, 2022 | 91.49 | 92.59 | 88.33 | 92.40 | 5,953,304 | +0.22(+0.24%) |
Jan 07, 2022 | 92.64 | 94.27 | 91.65 | 92.18 | 3,488,518 | -0.34(-0.37%) |
Jan 06, 2022 | 92.65 | 93.02 | 89.94 | 92.52 | 3,964,539 | -0.11(-0.12%) |
Jan 05, 2022 | 94.69 | 95.64 | 92.54 | 92.62 | 3,133,327 | -1.92(-2.04%) |
Jan 04, 2022 | 92.65 | 95.64 | 92.43 | 94.55 | 4,540,623 | +2.72(+2.96%) |
Jan 03, 2022 | 92.11 | 93.15 | 91.23 | 91.83 | 3,145,658 | +0.47(+0.51%) |
Dec 31, 2021 | 91.16 | 91.97 | 90.62 | 91.37 | 2,266,231 | +0.05(+0.05%) |
Dec 30, 2021 | 90.72 | 92.42 | 90.71 | 91.32 | 2,509,112 | +0.62(+0.68%) |
Dec 29, 2021 | 89.45 | 91.39 | 89.45 | 90.70 | 2,888,247 | +1.20(+1.35%) |
Dec 28, 2021 | 89.03 | 90.49 | 88.92 | 89.50 | 2,387,976 | +0.40(+0.44%) |
Dec 27, 2021 | 88.92 | 89.46 | 87.47 | 89.10 | 2,791,212 | +0.90(+1.02%) |
Dec 23, 2021 | 87.88 | 88.62 | 86.43 | 88.20 | 2,766,955 | +0.64(+0.73%) |
Dec 22, 2021 | 88.03 | 89.04 | 86.96 | 87.56 | 2,592,422 | -0.10(-0.11%) |
Dec 21, 2021 | 86.77 | 88.44 | 86.77 | 87.66 | 3,210,601 | +1.54(+1.79%) |
Dec 20, 2021 | 88.14 | 88.76 | 85.02 | 86.12 | 5,159,058 | -3.83(-4.26%) |
Dec 17, 2021 | 90.21 | 91.04 | 89.19 | 89.95 | 5,685,217 | -0.17(-0.19%) |
Dec 16, 2021 | 91.99 | 92.74 | 89.99 | 90.12 | 3,999,303 | -2.04(-2.21%) |
Dec 15, 2021 | 90.64 | 92.28 | 90.24 | 92.17 | 3,599,054 | +1.01(+1.10%) |
Dec 14, 2021 | 89.24 | 92.58 | 89.00 | 91.16 | 4,363,008 | +1.02(+1.13%) |
Dec 13, 2021 | 92.62 | 92.99 | 88.76 | 90.14 | 4,495,715 | -2.59(-2.79%) |
Dec 10, 2021 | 93.21 | 93.49 | 91.26 | 92.73 | 3,548,458 | -0.50(-0.54%) |
Dec 09, 2021 | 95.40 | 95.84 | 92.74 | 93.23 | 3,282,239 | -2.28(-2.38%) |
Dec 08, 2021 | 94.45 | 95.80 | 94.36 | 95.51 | 2,826,616 | +0.22(+0.23%) |
Dec 07, 2021 | 95.22 | 96.69 | 94.97 | 95.29 | 3,464,381 | +1.80(+1.93%) |
Dec 06, 2021 | 95.79 | 97.35 | 92.71 | 93.48 | 5,019,113 | -1.08(-1.14%) |
Dec 03, 2021 | 93.38 | 94.72 | 92.58 | 94.56 | 4,532,840 | +1.74(+1.88%) |
Dec 02, 2021 | 93.11 | 94.52 | 91.67 | 92.82 | 4,734,396 | +1.49(+1.63%) |