Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 127.89 | 129.30 | 123.19 | 124.95 | 5,597,235 | -0.60(-0.48%) |
Jan 30, 2023 | 128.53 | 129.79 | 125.42 | 125.55 | 4,264,958 | -3.61(-2.79%) |
Jan 27, 2023 | 131.40 | 132.67 | 128.72 | 129.16 | 3,497,820 | -2.43(-1.85%) |
Jan 26, 2023 | 127.08 | 131.66 | 126.08 | 131.59 | 4,117,453 | +5.39(+4.27%) |
Jan 25, 2023 | 125.86 | 127.21 | 124.72 | 126.20 | 3,776,907 | -0.39(-0.31%) |
Jan 24, 2023 | 114.05 | 139.30 | 108.61 | 126.59 | 3,886,041 | +3.24(+2.62%) |
Jan 23, 2023 | 122.73 | 125.24 | 122.58 | 123.35 | 4,076,410 | +1.13(+0.92%) |
Jan 20, 2023 | 119.83 | 122.64 | 119.13 | 122.23 | 2,964,406 | +2.42(+2.02%) |
Jan 19, 2023 | 117.12 | 120.22 | 116.88 | 119.81 | 2,546,317 | +1.87(+1.58%) |
Jan 18, 2023 | 119.42 | 122.35 | 117.65 | 117.94 | 3,814,923 | -0.45(-0.38%) |
Jan 17, 2023 | 119.42 | 121.82 | 117.92 | 118.39 | 3,853,342 | -0.16(-0.13%) |
Jan 13, 2023 | 117.75 | 119.47 | 116.90 | 118.54 | 2,860,204 | +0.89(+0.76%) |
Jan 12, 2023 | 115.16 | 118.44 | 115.16 | 117.65 | 3,179,651 | +3.32(+2.90%) |
Jan 11, 2023 | 115.02 | 115.47 | 113.91 | 114.33 | 3,062,026 | +1.07(+0.94%) |
Jan 10, 2023 | 112.51 | 113.64 | 110.87 | 113.26 | 2,830,864 | +0.72(+0.64%) |
Jan 09, 2023 | 116.07 | 116.59 | 111.70 | 112.54 | 3,823,003 | -1.03(-0.91%) |
Jan 06, 2023 | 113.60 | 116.03 | 112.83 | 113.57 | 3,191,517 | +1.06(+0.94%) |
Jan 05, 2023 | 107.51 | 112.56 | 107.19 | 112.51 | 4,209,776 | +5.01(+4.66%) |
Jan 04, 2023 | 106.05 | 109.02 | 105.97 | 107.51 | 3,769,324 | -0.33(-0.31%) |
Jan 03, 2023 | 112.44 | 112.44 | 107.25 | 107.84 | 4,486,755 | -5.32(-4.70%) |
Dec 30, 2022 | 112.45 | 113.52 | 112.18 | 113.16 | 2,438,586 | +0.20(+0.18%) |
Dec 29, 2022 | 111.34 | 113.17 | 111.08 | 112.95 | 2,112,307 | +1.61(+1.45%) |
Dec 28, 2022 | 113.50 | 113.74 | 110.79 | 111.34 | 2,725,978 | -2.24(-1.97%) |
Dec 27, 2022 | 112.52 | 113.86 | 112.03 | 113.57 | 2,488,712 | +1.65(+1.48%) |
Dec 23, 2022 | 109.53 | 112.18 | 108.97 | 111.92 | 2,456,309 | +3.37(+3.11%) |
Dec 22, 2022 | 111.42 | 111.54 | 106.58 | 108.55 | 2,776,786 | -2.82(-2.53%) |
Dec 21, 2022 | 111.42 | 111.96 | 109.67 | 111.37 | 3,318,232 | +1.50(+1.36%) |
Dec 20, 2022 | 108.23 | 111.18 | 107.98 | 109.87 | 3,620,581 | +1.89(+1.75%) |
Dec 19, 2022 | 107.56 | 109.28 | 107.21 | 107.98 | 3,505,410 | +1.28(+1.20%) |
Dec 16, 2022 | 105.45 | 107.15 | 104.71 | 106.70 | 15,111,293 | -1.09(-1.01%) |
Dec 15, 2022 | 107.11 | 107.89 | 105.07 | 107.79 | 4,377,557 | -0.07(-0.06%) |
Dec 14, 2022 | 108.51 | 109.55 | 106.64 | 107.86 | 4,375,962 | -0.17(-0.16%) |
Dec 13, 2022 | 109.67 | 110.64 | 107.29 | 108.03 | 4,379,902 | -0.09(-0.08%) |
Dec 12, 2022 | 104.32 | 108.12 | 103.66 | 108.12 | 5,978,205 | +4.26(+4.10%) |
Dec 09, 2022 | 105.34 | 107.04 | 103.56 | 103.86 | 5,533,778 | -1.96(-1.86%) |
Dec 08, 2022 | 107.64 | 108.44 | 105.35 | 105.83 | 4,676,322 | -0.14(-0.14%) |
Dec 07, 2022 | 106.17 | 107.73 | 104.86 | 105.97 | 5,338,584 | -0.28(-0.27%) |
Dec 06, 2022 | 108.70 | 110.59 | 105.12 | 106.25 | 5,193,658 | -3.07(-2.81%) |
Dec 05, 2022 | 115.45 | 115.98 | 108.87 | 109.33 | 5,086,371 | -5.62(-4.89%) |
Dec 02, 2022 | 116.31 | 117.82 | 114.30 | 114.94 | 4,000,412 | -1.94(-1.66%) |
Dec 01, 2022 | 119.29 | 119.67 | 116.84 | 116.89 | 3,335,372 | -1.54(-1.30%) |
Nov 30, 2022 | 121.05 | 121.46 | 117.04 | 118.42 | 7,784,810 | -1.61(-1.34%) |
Nov 29, 2022 | 119.29 | 121.18 | 118.77 | 120.04 | 3,004,146 | +1.51(+1.27%) |
Nov 28, 2022 | 119.09 | 121.19 | 118.14 | 118.53 | 3,510,995 | -3.19(-2.62%) |
Nov 25, 2022 | 122.71 | 124.07 | 121.59 | 121.72 | 1,633,918 | -0.39(-0.32%) |
Nov 23, 2022 | 121.29 | 123.81 | 120.83 | 122.11 | 4,054,058 | -0.97(-0.79%) |
Nov 22, 2022 | 118.60 | 123.78 | 118.44 | 123.08 | 4,434,399 | +6.12(+5.23%) |
Nov 21, 2022 | 116.64 | 117.43 | 113.35 | 116.97 | 5,251,054 | -0.85(-0.72%) |
Nov 18, 2022 | 115.39 | 118.44 | 114.69 | 117.81 | 3,891,671 | +0.76(+0.65%) |
Nov 17, 2022 | 114.91 | 117.14 | 114.48 | 117.05 | 3,290,225 | +0.53(+0.45%) |
Nov 16, 2022 | 115.43 | 117.19 | 114.86 | 116.53 | 2,837,397 | -0.14(-0.12%) |
Nov 15, 2022 | 117.52 | 118.05 | 114.91 | 116.67 | 3,682,225 | +0.21(+0.18%) |
Nov 14, 2022 | 117.05 | 118.95 | 116.33 | 116.45 | 2,938,407 | -0.68(-0.58%) |
Nov 11, 2022 | 116.63 | 118.54 | 115.79 | 117.13 | 3,508,977 | +1.98(+1.72%) |
Nov 10, 2022 | 114.43 | 115.39 | 112.54 | 115.15 | 2,976,104 | +3.21(+2.87%) |
Nov 09, 2022 | 114.43 | 115.37 | 111.80 | 111.94 | 2,983,042 | -3.13(-2.72%) |
Nov 08, 2022 | 115.39 | 115.58 | 113.35 | 115.07 | 2,182,522 | -0.39(-0.34%) |
Nov 07, 2022 | 114.09 | 116.31 | 113.68 | 115.46 | 4,660,683 | +1.79(+1.57%) |
Nov 04, 2022 | 116.25 | 116.89 | 112.44 | 113.67 | 2,844,862 | -0.53(-0.47%) |
Nov 03, 2022 | 110.25 | 114.92 | 109.45 | 114.20 | 3,148,587 | +3.35(+3.02%) |
Nov 02, 2022 | 115.05 | 115.13 | 110.82 | 110.85 | 4,140,743 | -4.32(-3.75%) |
Nov 01, 2022 | 109.99 | 115.78 | 108.95 | 115.17 | 5,966,915 | +5.39(+4.91%) |
Oct 31, 2022 | 108.42 | 111.22 | 108.23 | 109.78 | 3,268,718 | +0.05(+0.04%) |
Oct 28, 2022 | 110.72 | 111.00 | 108.54 | 109.73 | 2,642,248 | -0.08(-0.07%) |
Oct 27, 2022 | 110.70 | 111.80 | 109.53 | 109.80 | 2,603,861 | +0.51(+0.47%) |
Oct 26, 2022 | 108.32 | 110.30 | 106.75 | 109.29 | 2,564,292 | +1.62(+1.51%) |
Oct 25, 2022 | 106.99 | 108.06 | 105.92 | 107.67 | 3,249,108 | -0.02(-0.02%) |
Oct 24, 2022 | 107.75 | 108.50 | 106.59 | 107.69 | 2,785,125 | +0.08(+0.07%) |
Oct 21, 2022 | 106.10 | 107.84 | 104.08 | 107.61 | 3,182,584 | +1.97(+1.87%) |
Oct 20, 2022 | 105.88 | 107.83 | 104.93 | 105.64 | 2,828,467 | +0.45(+0.43%) |
Oct 19, 2022 | 104.55 | 106.44 | 103.91 | 105.19 | 3,754,232 | +0.69(+0.66%) |
Oct 18, 2022 | 103.30 | 104.94 | 102.50 | 104.50 | 2,850,545 | +2.70(+2.65%) |
Oct 17, 2022 | 102.37 | 103.97 | 101.26 | 101.80 | 2,422,642 | +1.23(+1.22%) |
Oct 14, 2022 | 104.74 | 106.19 | 100.17 | 100.58 | 3,162,732 | -4.80(-4.56%) |
Oct 13, 2022 | 100.28 | 106.47 | 99.83 | 105.38 | 3,356,300 | +3.97(+3.92%) |
Oct 12, 2022 | 99.57 | 102.27 | 98.20 | 101.41 | 3,157,410 | +1.48(+1.48%) |
Oct 11, 2022 | 100.86 | 101.75 | 99.14 | 99.93 | 3,326,048 | -2.54(-2.48%) |
Oct 10, 2022 | 103.75 | 104.95 | 101.53 | 102.47 | 2,847,632 | -0.75(-0.73%) |
Oct 07, 2022 | 104.60 | 105.33 | 102.13 | 103.22 | 3,224,057 | -0.99(-0.95%) |
Oct 06, 2022 | 103.30 | 104.72 | 102.62 | 104.21 | 2,480,827 | +0.27(+0.26%) |
Oct 05, 2022 | 103.64 | 104.87 | 101.30 | 103.94 | 4,650,476 | -0.14(-0.13%) |
Oct 04, 2022 | 101.06 | 104.15 | 100.53 | 104.07 | 5,186,518 | +4.76(+4.80%) |
Oct 03, 2022 | 98.94 | 100.44 | 96.82 | 99.31 | 3,909,187 | +3.34(+3.48%) |
Sep 30, 2022 | 95.12 | 97.52 | 94.71 | 95.97 | 5,187,240 | +0.61(+0.64%) |
Sep 29, 2022 | 96.13 | 96.42 | 93.97 | 95.36 | 2,862,704 | -1.34(-1.39%) |
Sep 28, 2022 | 90.20 | 97.17 | 89.95 | 96.70 | 5,416,423 | +7.00(+7.80%) |
Sep 27, 2022 | 88.34 | 90.40 | 88.07 | 89.71 | 3,879,680 | +3.20(+3.70%) |
Sep 26, 2022 | 87.73 | 89.91 | 86.37 | 86.51 | 5,824,447 | -1.85(-2.09%) |
Sep 23, 2022 | 89.56 | 89.80 | 86.98 | 88.36 | 8,557,572 | -4.38(-4.72%) |
Sep 22, 2022 | 92.73 | 93.77 | 91.91 | 92.73 | 3,272,900 | +1.27(+1.38%) |
Sep 21, 2022 | 95.66 | 95.86 | 91.41 | 91.47 | 4,363,912 | -2.44(-2.60%) |
Sep 20, 2022 | 92.17 | 94.27 | 92.17 | 93.91 | 4,067,592 | +0.87(+0.93%) |
Sep 19, 2022 | 89.75 | 93.18 | 89.14 | 93.04 | 4,349,171 | +0.63(+0.68%) |
Sep 16, 2022 | 92.70 | 93.06 | 90.37 | 92.41 | 19,481,094 | -0.47(-0.51%) |
Sep 15, 2022 | 93.68 | 93.68 | 91.56 | 92.89 | 6,815,663 | -2.11(-2.22%) |
Sep 14, 2022 | 95.46 | 96.80 | 93.85 | 94.99 | 5,197,400 | +0.65(+0.69%) |
Sep 13, 2022 | 94.93 | 96.38 | 93.88 | 94.35 | 4,944,686 | -2.21(-2.29%) |
Sep 12, 2022 | 97.80 | 98.18 | 95.75 | 96.56 | 3,347,158 | -0.07(-0.07%) |
Sep 09, 2022 | 96.81 | 97.16 | 95.70 | 96.63 | 3,698,002 | +1.51(+1.58%) |
Sep 08, 2022 | 95.38 | 95.64 | 94.04 | 95.12 | 4,181,615 | +0.11(+0.11%) |
Sep 07, 2022 | 93.72 | 95.50 | 92.40 | 95.01 | 4,322,211 | -0.12(-0.12%) |
Sep 06, 2022 | 96.57 | 96.88 | 94.26 | 95.13 | 4,267,178 | -0.65(-0.68%) |
Sep 02, 2022 | 95.04 | 96.78 | 94.86 | 95.78 | 4,354,898 | +2.29(+2.45%) |
Sep 01, 2022 | 95.58 | 96.68 | 92.35 | 93.49 | 7,783,128 | -3.86(-3.96%) |
Aug 31, 2022 | 96.29 | 99.44 | 95.79 | 97.34 | 6,868,622 | -0.72(-0.74%) |
Aug 30, 2022 | 99.80 | 100.32 | 97.78 | 98.06 | 6,501,618 | -3.38(-3.33%) |
Aug 29, 2022 | 100.30 | 103.11 | 99.78 | 101.45 | 4,723,084 | +0.64(+0.63%) |
Aug 26, 2022 | 102.44 | 103.19 | 100.50 | 100.81 | 3,669,455 | -1.58(-1.54%) |
Aug 25, 2022 | 101.50 | 102.45 | 101.13 | 102.38 | 2,969,499 | +1.15(+1.14%) |
Aug 24, 2022 | 100.36 | 101.39 | 99.86 | 101.23 | 3,727,546 | +1.25(+1.25%) |
Aug 23, 2022 | 98.44 | 100.33 | 98.19 | 99.99 | 3,674,780 | +2.97(+3.06%) |
Aug 22, 2022 | 96.62 | 97.83 | 95.21 | 97.02 | 6,041,214 | -0.03(-0.03%) |
Aug 19, 2022 | 96.95 | 98.08 | 96.70 | 97.05 | 3,350,980 | -0.33(-0.34%) |
Aug 18, 2022 | 96.33 | 97.91 | 96.13 | 97.38 | 3,972,065 | +2.10(+2.20%) |
Aug 17, 2022 | 92.84 | 96.06 | 92.64 | 95.28 | 3,780,092 | +1.90(+2.04%) |
Aug 16, 2022 | 93.39 | 94.34 | 92.60 | 93.38 | 3,827,145 | +1.39(+1.51%) |
Aug 15, 2022 | 90.73 | 92.29 | 90.08 | 91.99 | 3,490,731 | -1.61(-1.72%) |
Aug 12, 2022 | 92.67 | 93.87 | 92.41 | 93.60 | 3,754,197 | +0.73(+0.79%) |
Aug 11, 2022 | 92.58 | 93.47 | 91.29 | 92.87 | 4,661,153 | +1.47(+1.61%) |
Aug 10, 2022 | 90.46 | 91.93 | 88.87 | 91.40 | 4,554,070 | +1.76(+1.96%) |
Aug 09, 2022 | 88.06 | 90.13 | 88.06 | 89.64 | 4,480,740 | +2.84(+3.27%) |
Aug 08, 2022 | 87.04 | 88.15 | 86.38 | 86.80 | 4,601,446 | +0.16(+0.19%) |
Aug 05, 2022 | 85.52 | 88.18 | 85.17 | 86.64 | 3,991,720 | +0.05(+0.06%) |
Aug 04, 2022 | 88.35 | 88.93 | 86.21 | 86.59 | 4,549,317 | -2.41(-2.71%) |
Aug 03, 2022 | 90.74 | 92.67 | 88.46 | 89.00 | 6,416,631 | -0.90(-1.00%) |
Aug 02, 2022 | 87.24 | 91.14 | 87.02 | 89.90 | 7,115,145 | +3.17(+3.65%) |
Aug 01, 2022 | 86.45 | 87.10 | 84.82 | 86.73 | 4,655,567 | -1.29(-1.46%) |
Jul 29, 2022 | 87.11 | 88.31 | 86.38 | 88.02 | 7,019,551 | +1.99(+2.31%) |
Jul 28, 2022 | 87.44 | 88.26 | 84.75 | 86.03 | 3,957,892 | -0.37(-0.43%) |
Jul 27, 2022 | 85.16 | 87.11 | 84.13 | 86.41 | 3,179,115 | +1.94(+2.30%) |
Jul 26, 2022 | 86.25 | 86.48 | 83.88 | 84.47 | 3,476,705 | -0.81(-0.95%) |
Jul 25, 2022 | 83.35 | 85.52 | 82.94 | 85.28 | 3,339,025 | +3.02(+3.68%) |
Jul 22, 2022 | 83.15 | 84.30 | 81.76 | 82.25 | 4,113,288 | -0.77(-0.93%) |
Jul 21, 2022 | 82.83 | 83.94 | 80.30 | 83.02 | 4,908,082 | -2.25(-2.64%) |
Jul 20, 2022 | 83.87 | 85.72 | 83.29 | 85.27 | 3,259,017 | +0.90(+1.07%) |
Jul 19, 2022 | 81.80 | 84.78 | 81.76 | 84.36 | 4,479,871 | +2.52(+3.07%) |
Jul 18, 2022 | 82.60 | 84.06 | 81.41 | 81.85 | 4,199,045 | +0.78(+0.96%) |
Jul 15, 2022 | 79.23 | 81.15 | 78.44 | 81.07 | 4,900,878 | +3.59(+4.64%) |
Jul 14, 2022 | 76.24 | 77.55 | 74.83 | 77.48 | 5,139,770 | -1.21(-1.54%) |
Jul 13, 2022 | 78.40 | 80.73 | 78.08 | 78.69 | 4,671,302 | -0.78(-0.98%) |
Jul 12, 2022 | 78.27 | 80.13 | 77.83 | 79.47 | 4,642,360 | -0.84(-1.05%) |
Jul 11, 2022 | 79.01 | 80.75 | 78.58 | 80.31 | 4,217,821 | +0.35(+0.43%) |
Jul 08, 2022 | 81.14 | 81.80 | 79.22 | 79.96 | 3,983,626 | -0.15(-0.19%) |
Jul 07, 2022 | 78.41 | 80.90 | 78.02 | 80.12 | 6,559,577 | +3.96(+5.19%) |
Jul 06, 2022 | 77.70 | 79.25 | 74.54 | 76.16 | 8,691,106 | -2.33(-2.97%) |
Jul 05, 2022 | 79.29 | 80.98 | 76.32 | 78.50 | 7,546,936 | -2.63(-3.24%) |
Jul 01, 2022 | 79.71 | 81.67 | 77.87 | 81.13 | 6,223,267 | +2.18(+2.76%) |
Jun 30, 2022 | 79.79 | 81.14 | 78.08 | 78.95 | 7,042,095 | -2.18(-2.69%) |
Jun 29, 2022 | 86.15 | 86.72 | 80.80 | 81.13 | 5,275,683 | -4.04(-4.75%) |
Jun 28, 2022 | 85.97 | 87.72 | 84.15 | 85.17 | 5,525,167 | +0.72(+0.85%) |
Jun 27, 2022 | 83.81 | 85.06 | 82.65 | 84.45 | 5,441,085 | +2.17(+2.64%) |
Jun 24, 2022 | 82.49 | 84.54 | 81.19 | 82.28 | 20,943,906 | +1.01(+1.24%) |
Jun 23, 2022 | 86.64 | 86.89 | 80.28 | 81.27 | 9,538,158 | -4.25(-4.97%) |
Jun 22, 2022 | 84.15 | 87.50 | 83.97 | 85.52 | 10,225,809 | -2.21(-2.52%) |
Jun 21, 2022 | 86.41 | 89.17 | 85.96 | 87.73 | 11,776,653 | +3.91(+4.66%) |
Jun 17, 2022 | 88.10 | 88.79 | 82.23 | 83.83 | 27,865,398 | -4.50(-5.10%) |
Jun 16, 2022 | 92.71 | 93.70 | 87.59 | 88.33 | 14,899,238 | -6.65(-7.00%) |
Jun 15, 2022 | 98.89 | 99.18 | 93.00 | 94.97 | 13,720,377 | -3.62(-3.67%) |
Jun 14, 2022 | 100.54 | 102.51 | 97.19 | 98.59 | 8,781,054 | +0.48(+0.49%) |
Jun 13, 2022 | 100.57 | 101.60 | 97.27 | 98.11 | 9,110,405 | -5.93(-5.70%) |
Jun 10, 2022 | 104.93 | 106.49 | 102.72 | 104.04 | 7,728,286 | -2.90(-2.71%) |
Jun 09, 2022 | 108.05 | 108.96 | 106.88 | 106.94 | 6,867,188 | -1.45(-1.34%) |
Jun 08, 2022 | 109.53 | 109.81 | 108.01 | 108.39 | 6,647,671 | -0.75(-0.69%) |
Jun 07, 2022 | 104.46 | 109.15 | 104.45 | 109.14 | 8,043,058 | +4.09(+3.89%) |
Jun 06, 2022 | 101.63 | 105.93 | 101.61 | 105.05 | 7,869,244 | +3.62(+3.57%) |
Jun 03, 2022 | 100.28 | 101.93 | 100.13 | 101.43 | 5,899,592 | +1.30(+1.30%) |
Jun 02, 2022 | 99.10 | 100.48 | 98.60 | 100.13 | 5,366,288 | +0.35(+0.35%) |
Jun 01, 2022 | 98.78 | 100.46 | 97.62 | 99.79 | 5,587,879 | +2.04(+2.08%) |
May 31, 2022 | 98.83 | 100.46 | 97.40 | 97.75 | 11,722,706 | -0.30(-0.30%) |
May 27, 2022 | 95.73 | 98.48 | 95.64 | 98.05 | 6,234,874 | +2.52(+2.63%) |
May 26, 2022 | 95.81 | 96.38 | 94.84 | 95.53 | 4,724,080 | +0.44(+0.46%) |
May 25, 2022 | 93.41 | 96.11 | 93.25 | 95.09 | 5,712,614 | +1.65(+1.77%) |
May 24, 2022 | 92.08 | 93.96 | 91.43 | 93.44 | 4,103,791 | +0.37(+0.40%) |
May 23, 2022 | 93.75 | 95.02 | 92.32 | 93.06 | 5,665,200 | +0.34(+0.36%) |
May 20, 2022 | 92.65 | 93.59 | 90.74 | 92.73 | 6,133,817 | +0.77(+0.84%) |
May 19, 2022 | 90.51 | 93.85 | 90.28 | 91.96 | 7,705,817 | -0.43(-0.47%) |
May 18, 2022 | 94.09 | 94.30 | 90.77 | 92.39 | 6,535,669 | -1.29(-1.37%) |
May 17, 2022 | 93.95 | 94.39 | 91.87 | 93.68 | 5,806,655 | +1.59(+1.73%) |
May 16, 2022 | 90.78 | 93.48 | 90.78 | 92.08 | 5,974,468 | +0.56(+0.62%) |
May 13, 2022 | 90.04 | 92.32 | 89.98 | 91.52 | 6,112,801 | +3.00(+3.39%) |
May 12, 2022 | 88.17 | 88.99 | 86.47 | 88.52 | 7,317,980 | +0.74(+0.85%) |
May 11, 2022 | 88.92 | 91.25 | 87.42 | 87.78 | 6,716,434 | +0.23(+0.26%) |
May 10, 2022 | 87.77 | 90.46 | 85.73 | 87.55 | 6,481,151 | +0.82(+0.95%) |
May 09, 2022 | 89.34 | 90.23 | 86.53 | 86.73 | 7,077,666 | -4.83(-5.28%) |
May 06, 2022 | 90.92 | 91.64 | 87.86 | 91.56 | 4,789,982 | +1.74(+1.93%) |
May 05, 2022 | 92.00 | 92.49 | 88.02 | 89.82 | 5,259,783 | -2.15(-2.34%) |
May 04, 2022 | 89.78 | 92.16 | 88.71 | 91.97 | 5,670,731 | +3.53(+3.99%) |
May 03, 2022 | 84.62 | 88.97 | 83.47 | 88.44 | 6,109,324 | +3.37(+3.96%) |
May 02, 2022 | 83.46 | 85.28 | 82.52 | 85.07 | 5,330,090 | +1.78(+2.13%) |
Apr 29, 2022 | 85.75 | 86.42 | 83.23 | 83.29 | 5,336,144 | -2.32(-2.71%) |
Apr 28, 2022 | 83.86 | 86.13 | 82.73 | 85.61 | 5,403,950 | +2.33(+2.80%) |
Apr 27, 2022 | 81.95 | 84.04 | 80.58 | 83.28 | 5,470,195 | +1.70(+2.08%) |
Apr 26, 2022 | 80.99 | 83.01 | 80.41 | 81.58 | 5,455,485 | +1.15(+1.44%) |
Apr 25, 2022 | 80.83 | 81.13 | 77.86 | 80.43 | 5,148,030 | -2.69(-3.24%) |
Apr 22, 2022 | 84.40 | 85.51 | 83.04 | 83.12 | 4,245,186 | -1.58(-1.87%) |
Apr 21, 2022 | 87.82 | 88.92 | 84.65 | 84.71 | 5,852,238 | -2.14(-2.46%) |
Apr 20, 2022 | 86.62 | 87.70 | 86.42 | 86.84 | 5,037,692 | +0.52(+0.60%) |
Apr 19, 2022 | 85.62 | 87.06 | 85.33 | 86.33 | 4,053,097 | +0.31(+0.37%) |
Apr 18, 2022 | 84.42 | 86.49 | 84.03 | 86.01 | 5,532,816 | +2.78(+3.34%) |
Apr 14, 2022 | 83.46 | 84.30 | 83.04 | 83.24 | 4,274,828 | -0.37(-0.45%) |
Apr 13, 2022 | 82.73 | 83.66 | 81.86 | 83.61 | 3,501,371 | +1.71(+2.09%) |
Apr 12, 2022 | 82.48 | 83.54 | 81.66 | 81.90 | 4,437,865 | +0.88(+1.08%) |
Apr 11, 2022 | 82.30 | 82.41 | 80.88 | 81.02 | 4,677,388 | -1.93(-2.32%) |
Apr 08, 2022 | 82.59 | 83.68 | 81.85 | 82.95 | 5,331,302 | +1.00(+1.22%) |
Apr 07, 2022 | 82.06 | 82.44 | 80.13 | 81.95 | 4,404,448 | +0.27(+0.33%) |
Apr 06, 2022 | 81.47 | 82.03 | 80.21 | 81.68 | 4,781,894 | +0.82(+1.02%) |
Apr 05, 2022 | 81.62 | 82.51 | 80.79 | 80.86 | 3,969,675 | -0.34(-0.42%) |
Apr 04, 2022 | 81.14 | 82.07 | 80.61 | 81.20 | 3,983,446 | +0.25(+0.31%) |
Apr 01, 2022 | 81.40 | 82.35 | 80.44 | 80.95 | 7,764,922 | -0.66(-0.81%) |
Mar 31, 2022 | 80.74 | 83.14 | 80.37 | 81.61 | 7,376,479 | +0.14(+0.18%) |
Mar 30, 2022 | 80.35 | 81.61 | 79.90 | 81.47 | 6,160,493 | +2.11(+2.66%) |
Mar 29, 2022 | 76.99 | 79.37 | 76.83 | 79.36 | 4,413,795 | +1.12(+1.43%) |
Mar 28, 2022 | 77.35 | 78.69 | 77.07 | 78.24 | 4,659,731 | -0.25(-0.32%) |
Mar 25, 2022 | 77.32 | 78.66 | 77.09 | 78.49 | 5,433,967 | +0.80(+1.03%) |
Mar 24, 2022 | 77.31 | 78.03 | 76.73 | 77.69 | 4,449,410 | +0.89(+1.16%) |
Mar 23, 2022 | 76.43 | 77.27 | 76.07 | 76.80 | 4,862,178 | +1.15(+1.53%) |
Mar 22, 2022 | 76.31 | 76.60 | 74.71 | 75.65 | 5,375,695 | -0.70(-0.91%) |
Mar 21, 2022 | 76.17 | 76.57 | 75.57 | 76.34 | 6,558,665 | +1.58(+2.12%) |
Mar 18, 2022 | 73.60 | 74.84 | 72.60 | 74.76 | 18,426,182 | +1.12(+1.52%) |
Mar 17, 2022 | 72.31 | 73.74 | 72.15 | 73.64 | 7,428,494 | +2.19(+3.06%) |
Mar 16, 2022 | 71.74 | 72.54 | 70.86 | 71.46 | 7,134,051 | +0.44(+0.62%) |
Mar 15, 2022 | 71.69 | 71.90 | 69.85 | 71.02 | 8,247,006 | -2.16(-2.95%) |
Mar 14, 2022 | 74.16 | 75.12 | 72.08 | 73.17 | 8,271,173 | -1.77(-2.36%) |
Mar 11, 2022 | 73.84 | 76.30 | 73.84 | 74.94 | 8,936,329 | +0.55(+0.74%) |
Mar 10, 2022 | 72.58 | 74.69 | 74.39 | 7,739,381 | +2.39(+3.31%) | |
Mar 09, 2022 | 71.40 | 73.77 | 70.16 | 72.00 | 8,472,751 | -0.75(-1.04%) |
Mar 08, 2022 | 73.13 | 74.77 | 71.73 | 72.75 | 11,033,341 | +1.60(+2.25%) |
Mar 07, 2022 | 74.23 | 75.11 | 70.02 | 71.15 | 9,839,576 | -3.05(-4.10%) |
Mar 04, 2022 | 72.89 | 74.23 | 72.70 | 74.20 | 6,981,367 | +0.34(+0.47%) |
Mar 03, 2022 | 73.38 | 74.89 | 73.17 | 73.85 | 5,964,748 | +0.36(+0.49%) |
Mar 02, 2022 | 72.72 | 74.22 | 70.94 | 73.49 | 8,392,381 | +1.89(+2.64%) |
Mar 01, 2022 | 74.98 | 75.68 | 71.02 | 71.60 | 6,807,286 | -2.73(-3.67%) |
Feb 28, 2022 | 72.17 | 74.36 | 71.98 | 74.33 | 8,411,819 | +1.27(+1.74%) |
Feb 25, 2022 | 71.80 | 73.53 | 72.18 | 73.06 | 5,527,222 | +1.99(+2.79%) |
Feb 24, 2022 | 72.60 | 72.94 | 69.44 | 71.07 | 7,852,115 | -1.20(-1.66%) |
Feb 23, 2022 | 72.80 | 73.43 | 72.04 | 72.28 | 6,037,756 | +0.09(+0.12%) |
Feb 22, 2022 | 74.89 | 75.03 | 71.39 | 72.19 | 5,102,592 | -1.33(-1.80%) |
Feb 18, 2022 | 73.52 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 74.29 | 74.76 | 73.19 | 73.46 | 7,369,870 | -1.05(-1.41%) |
Feb 16, 2022 | 75.55 | 76.63 | 74.12 | 74.51 | 6,006,507 | -0.33(-0.45%) |
Feb 15, 2022 | 73.79 | 75.52 | 73.41 | 74.84 | 4,516,892 | -0.16(-0.22%) |
Feb 14, 2022 | 76.62 | 76.85 | 74.42 | 75.01 | 6,908,762 | -1.92(-2.50%) |
Feb 11, 2022 | 76.00 | 77.12 | 75.51 | 76.93 | 6,877,683 | +1.37(+1.82%) |
Feb 10, 2022 | 75.45 | 77.04 | 75.12 | 75.56 | 6,752,365 | -0.05(-0.06%) |
Feb 09, 2022 | 75.11 | 76.54 | 75.11 | 75.60 | 5,877,996 | +0.47(+0.63%) |
Feb 08, 2022 | 75.76 | 76.19 | 74.30 | 75.13 | 8,389,623 | -0.51(-0.68%) |
Feb 07, 2022 | 74.07 | 76.33 | 73.69 | 75.64 | 7,663,776 | +1.55(+2.10%) |
Feb 04, 2022 | 73.55 | 74.79 | 73.25 | 74.09 | 6,514,950 | +1.16(+1.59%) |
Feb 03, 2022 | 74.46 | 72.61 | 72.93 | 7,458,943 | -1.45(-1.95%) | |
Feb 02, 2022 | 72.29 | 74.65 | 72.06 | 74.38 | 13,280,936 | +4.24(+6.05%) |