Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 98.02 | 101.01 | 96.73 | 101.00 | 1,972,574 | +3.32(+3.40%) |
Nov 29, 2022 | 93.96 | 99.50 | 93.96 | 97.68 | 1,872,842 | +3.84(+4.09%) |
Nov 28, 2022 | 93.92 | 95.89 | 93.14 | 93.84 | 1,205,041 | -1.07(-1.13%) |
Nov 25, 2022 | 95.90 | 96.80 | 94.04 | 94.91 | 711,737 | -1.72(-1.78%) |
Nov 23, 2022 | 96.13 | 97.87 | 95.32 | 96.63 | 982,550 | +0.50(+0.52%) |
Nov 22, 2022 | 94.10 | 96.30 | 90.76 | 96.13 | 1,629,777 | +3.56(+3.85%) |
Nov 21, 2022 | 99.82 | 100.03 | 91.29 | 92.57 | 2,753,234 | -8.85(-8.73%) |
Nov 18, 2022 | 100.55 | 101.99 | 98.11 | 101.42 | 2,666,591 | +3.11(+3.16%) |
Nov 17, 2022 | 95.80 | 98.40 | 94.25 | 98.31 | 1,478,139 | +1.03(+1.06%) |
Nov 16, 2022 | 95.16 | 99.91 | 94.07 | 97.28 | 2,218,669 | +0.62(+0.64%) |
Nov 15, 2022 | 94.28 | 99.45 | 92.28 | 96.66 | 2,811,647 | +5.77(+6.35%) |
Nov 14, 2022 | 92.63 | 92.72 | 89.06 | 90.89 | 1,639,418 | -2.35(-2.52%) |
Nov 11, 2022 | 93.36 | 98.70 | 92.46 | 93.24 | 3,325,746 | +0.88(+0.95%) |
Nov 10, 2022 | 85.91 | 92.44 | 85.68 | 92.36 | 2,534,745 | +11.23(+13.84%) |
Nov 09, 2022 | 81.85 | 85.88 | 80.80 | 81.13 | 1,793,650 | -1.80(-2.17%) |
Nov 08, 2022 | 81.17 | 84.31 | 80.72 | 82.93 | 2,182,661 | +2.53(+3.15%) |
Nov 07, 2022 | 86.69 | 86.97 | 77.56 | 80.40 | 3,195,184 | -4.98(-5.83%) |
Nov 04, 2022 | 78.81 | 85.43 | 76.82 | 85.38 | 3,825,678 | +8.78(+11.46%) |
Nov 03, 2022 | 70.09 | 78.48 | 67.61 | 76.60 | 5,121,005 | +9.55(+14.24%) |
Nov 02, 2022 | 71.00 | 66.60 | 67.05 | 2,898,549 | -4.63(-6.46%) | |
Nov 01, 2022 | 72.53 | 74.47 | 70.44 | 71.68 | 1,614,084 | +0.93(+1.31%) |
Oct 31, 2022 | 70.86 | 72.20 | 69.71 | 70.75 | 1,660,877 | -1.06(-1.48%) |
Oct 28, 2022 | 73.20 | 73.36 | 68.56 | 71.81 | 2,645,112 | -1.58(-2.15%) |
Oct 27, 2022 | 77.91 | 78.65 | 73.30 | 73.39 | 1,833,474 | -3.32(-4.33%) |
Oct 26, 2022 | 78.00 | 80.40 | 76.40 | 76.71 | 1,649,516 | -2.81(-3.53%) |
Oct 25, 2022 | 77.09 | 80.72 | 77.09 | 79.52 | 1,541,807 | +3.10(+4.06%) |
Oct 24, 2022 | 78.03 | 78.34 | 74.36 | 76.42 | 1,360,972 | -1.29(-1.66%) |
Oct 21, 2022 | 73.44 | 77.85 | 72.96 | 77.71 | 1,702,013 | +4.41(+6.02%) |
Oct 20, 2022 | 77.44 | 79.97 | 73.26 | 73.30 | 1,932,739 | -3.80(-4.93%) |
Oct 19, 2022 | 77.93 | 78.62 | 75.95 | 77.10 | 1,534,076 | -2.83(-3.54%) |
Oct 18, 2022 | 80.99 | 82.30 | 79.28 | 79.93 | 1,762,167 | +1.90(+2.43%) |
Oct 17, 2022 | 79.48 | 80.25 | 76.03 | 78.03 | 1,305,649 | +0.52(+0.67%) |
Oct 14, 2022 | 79.15 | 81.46 | 77.00 | 77.51 | 1,708,670 | -0.54(-0.69%) |
Oct 13, 2022 | 73.37 | 79.73 | 71.40 | 78.05 | 1,593,254 | +1.95(+2.56%) |
Oct 12, 2022 | 76.11 | 76.67 | 73.89 | 76.10 | 1,085,493 | -0.16(-0.21%) |
Oct 11, 2022 | 73.18 | 77.69 | 72.18 | 76.26 | 1,657,608 | +2.59(+3.52%) |
Oct 10, 2022 | 76.61 | 77.00 | 72.16 | 73.67 | 1,285,963 | -2.97(-3.88%) |
Oct 07, 2022 | 76.07 | 77.11 | 75.03 | 76.64 | 886,491 | -1.96(-2.49%) |
Oct 06, 2022 | 78.93 | 80.38 | 77.75 | 78.60 | 1,050,951 | -0.63(-0.80%) |
Oct 05, 2022 | 76.33 | 80.08 | 75.85 | 79.23 | 1,548,362 | +1.75(+2.26%) |
Oct 04, 2022 | 75.18 | 78.06 | 75.18 | 77.48 | 2,005,883 | +5.12(+7.08%) |
Oct 03, 2022 | 69.49 | 73.33 | 69.36 | 72.36 | 1,585,599 | +3.70(+5.39%) |
Sep 30, 2022 | 67.94 | 71.41 | 65.25 | 68.66 | 1,650,529 | -2.94(-4.11%) |
Sep 29, 2022 | 70.46 | 71.65 | 68.40 | 71.60 | 1,077,070 | -0.64(-0.89%) |
Sep 28, 2022 | 69.52 | 72.86 | 68.80 | 72.24 | 1,486,759 | +3.29(+4.77%) |
Sep 27, 2022 | 67.71 | 71.16 | 67.48 | 68.95 | 1,757,056 | +3.35(+5.11%) |
Sep 26, 2022 | 66.51 | 68.78 | 65.50 | 65.60 | 1,608,113 | -1.11(-1.66%) |
Sep 23, 2022 | 66.89 | 68.45 | 65.17 | 66.71 | 2,020,560 | -2.07(-3.01%) |
Sep 22, 2022 | 74.49 | 74.98 | 68.74 | 68.78 | 1,645,976 | -6.00(-8.02%) |
Sep 21, 2022 | 77.95 | 78.91 | 74.72 | 74.78 | 1,044,484 | -2.51(-3.25%) |
Sep 20, 2022 | 76.62 | 78.28 | 76.30 | 77.29 | 871,465 | -1.12(-1.43%) |
Sep 19, 2022 | 74.82 | 78.85 | 74.82 | 78.41 | 1,451,900 | +2.26(+2.97%) |
Sep 16, 2022 | 76.08 | 76.38 | 74.75 | 76.15 | 1,440,953 | -1.26(-1.63%) |
Sep 15, 2022 | 75.86 | 79.91 | 75.83 | 77.41 | 1,304,477 | +0.99(+1.30%) |
Sep 14, 2022 | 75.51 | 76.57 | 72.88 | 76.42 | 1,690,278 | +1.03(+1.37%) |
Sep 13, 2022 | 79.02 | 80.34 | 74.86 | 75.39 | 1,935,409 | -8.20(-9.81%) |
Sep 12, 2022 | 80.98 | 83.64 | 80.62 | 83.59 | 1,434,464 | +2.97(+3.68%) |
Sep 09, 2022 | 79.48 | 81.43 | 78.78 | 80.62 | 1,338,565 | +2.07(+2.64%) |
Sep 08, 2022 | 74.88 | 78.58 | 73.53 | 78.55 | 1,074,856 | +2.22(+2.91%) |
Sep 07, 2022 | 71.47 | 76.68 | 71.12 | 76.33 | 1,128,083 | +4.39(+6.10%) |
Sep 06, 2022 | 71.25 | 72.54 | 68.06 | 71.94 | 1,356,468 | +0.94(+1.32%) |
Sep 02, 2022 | 73.65 | 74.01 | 70.54 | 71.00 | 968,425 | -2.02(-2.77%) |
Sep 01, 2022 | 72.17 | 73.72 | 71.11 | 73.02 | 1,188,070 | -0.68(-0.92%) |
Aug 31, 2022 | 74.19 | 74.60 | 72.31 | 73.70 | 970,367 | -0.08(-0.11%) |
Aug 30, 2022 | 75.92 | 76.60 | 72.56 | 73.78 | 933,959 | -1.08(-1.44%) |
Aug 29, 2022 | 75.41 | 76.86 | 74.53 | 74.86 | 931,672 | -2.25(-2.92%) |
Aug 26, 2022 | 80.73 | 81.25 | 76.83 | 77.11 | 1,469,958 | -3.90(-4.81%) |
Aug 25, 2022 | 77.18 | 81.02 | 77.06 | 81.01 | 1,465,633 | +4.32(+5.63%) |
Aug 24, 2022 | 74.18 | 78.60 | 73.99 | 76.69 | 1,558,916 | +2.76(+3.73%) |
Aug 23, 2022 | 72.82 | 75.13 | 72.82 | 73.93 | 988,376 | +1.50(+2.07%) |
Aug 22, 2022 | 70.98 | 74.00 | 70.05 | 72.43 | 1,209,557 | -0.42(-0.58%) |
Aug 19, 2022 | 75.43 | 76.01 | 71.90 | 72.85 | 1,796,779 | -4.07(-5.29%) |
Aug 18, 2022 | 76.50 | 77.28 | 75.38 | 76.92 | 1,100,360 | +0.17(+0.22%) |
Aug 17, 2022 | 77.86 | 78.61 | 75.79 | 76.75 | 1,233,034 | -2.41(-3.04%) |
Aug 16, 2022 | 78.69 | 80.59 | 76.62 | 79.16 | 1,304,640 | +0.33(+0.42%) |
Aug 15, 2022 | 77.38 | 79.63 | 76.69 | 78.83 | 1,378,562 | +0.89(+1.14%) |
Aug 12, 2022 | 77.70 | 78.19 | 76.31 | 77.94 | 1,030,639 | +1.14(+1.48%) |
Aug 11, 2022 | 77.00 | 79.30 | 75.99 | 76.80 | 1,731,180 | +1.23(+1.63%) |
Aug 10, 2022 | 73.60 | 75.92 | 73.34 | 75.57 | 1,651,371 | +4.60(+6.48%) |
Aug 09, 2022 | 72.70 | 73.25 | 70.01 | 70.97 | 1,617,667 | -3.17(-4.28%) |
Aug 08, 2022 | 74.00 | 77.35 | 73.39 | 74.14 | 2,023,855 | +0.53(+0.72%) |
Aug 05, 2022 | 68.03 | 73.66 | 67.25 | 73.61 | 3,329,480 | +4.53(+6.56%) |
Aug 04, 2022 | 69.18 | 71.81 | 66.01 | 69.08 | 6,350,003 | -8.30(-10.73%) |
Aug 03, 2022 | 73.73 | 77.74 | 73.73 | 77.38 | 2,104,050 | +4.64(+6.38%) |
Aug 02, 2022 | 72.09 | 73.71 | 71.34 | 72.74 | 1,577,970 | +0.08(+0.11%) |
Aug 01, 2022 | 71.00 | 74.00 | 70.20 | 72.66 | 1,760,205 | +1.02(+1.42%) |
Jul 29, 2022 | 67.00 | 72.00 | 65.76 | 71.64 | 2,747,360 | +5.08(+7.63%) |
Jul 28, 2022 | 61.86 | 66.90 | 61.10 | 66.56 | 2,634,666 | +5.24(+8.55%) |
Jul 27, 2022 | 59.75 | 61.55 | 58.60 | 61.32 | 1,431,941 | +2.97(+5.09%) |
Jul 26, 2022 | 59.00 | 60.06 | 57.38 | 58.35 | 1,359,964 | -2.53(-4.16%) |
Jul 25, 2022 | 62.51 | 62.55 | 60.25 | 60.88 | 1,167,548 | -1.96(-3.12%) |
Jul 22, 2022 | 63.82 | 65.00 | 61.50 | 62.84 | 1,458,912 | -1.05(-1.64%) |
Jul 21, 2022 | 62.17 | 63.89 | 61.14 | 63.89 | 2,315,717 | +1.28(+2.04%) |
Jul 20, 2022 | 57.55 | 62.95 | 57.08 | 62.61 | 2,861,958 | +4.59(+7.91%) |
Jul 19, 2022 | 55.20 | 58.73 | 54.77 | 58.02 | 1,660,239 | +3.03(+5.51%) |
Jul 18, 2022 | 55.47 | 56.96 | 54.63 | 54.99 | 1,328,306 | +0.85(+1.57%) |
Jul 15, 2022 | 53.99 | 54.50 | 52.43 | 54.14 | 1,153,903 | +1.29(+2.44%) |
Jul 14, 2022 | 53.70 | 53.82 | 51.88 | 52.85 | 1,030,786 | -1.57(-2.88%) |
Jul 13, 2022 | 52.66 | 55.37 | 51.63 | 54.42 | 1,118,026 | +0.76(+1.42%) |
Jul 12, 2022 | 54.38 | 56.00 | 52.92 | 53.66 | 1,268,929 | -0.88(-1.61%) |
Jul 11, 2022 | 57.32 | 57.76 | 54.37 | 54.54 | 1,377,640 | -3.54(-6.10%) |
Jul 08, 2022 | 57.41 | 58.55 | 56.02 | 58.08 | 1,459,650 | -0.03(-0.05%) |
Jul 07, 2022 | 53.03 | 58.23 | 52.66 | 58.11 | 2,788,827 | +5.78(+11.05%) |
Jul 06, 2022 | 53.06 | 54.39 | 51.56 | 52.33 | 1,677,051 | -1.48(-2.75%) |
Jul 05, 2022 | 48.06 | 54.06 | 47.88 | 53.81 | 2,595,376 | +5.86(+12.22%) |
Jul 01, 2022 | 48.31 | 48.81 | 46.08 | 47.95 | 1,275,897 | -0.72(-1.48%) |
Jun 30, 2022 | 47.78 | 49.13 | 46.37 | 48.67 | 1,619,901 | +0.14(+0.29%) |
Jun 29, 2022 | 50.67 | 50.67 | 47.66 | 48.53 | 1,376,568 | -1.94(-3.84%) |
Jun 28, 2022 | 52.98 | 54.93 | 50.38 | 50.47 | 1,354,056 | -2.41(-4.56%) |
Jun 27, 2022 | 53.79 | 54.07 | 51.77 | 52.88 | 1,149,906 | -0.61(-1.14%) |
Jun 24, 2022 | 50.25 | 53.51 | 50.00 | 53.49 | 1,642,009 | +4.08(+8.26%) |
Jun 23, 2022 | 48.16 | 49.47 | 47.14 | 49.41 | 1,406,629 | +1.68(+3.52%) |
Jun 22, 2022 | 47.55 | 48.80 | 47.12 | 47.73 | 1,038,173 | -0.73(-1.51%) |
Jun 21, 2022 | 48.52 | 49.27 | 47.12 | 48.46 | 1,529,562 | +1.25(+2.65%) |
Jun 17, 2022 | 47.59 | 48.90 | 47.08 | 47.21 | 2,206,222 | -0.01(-0.02%) |
Jun 16, 2022 | 50.18 | 50.42 | 46.91 | 47.22 | 1,696,216 | -5.03(-9.63%) |
Jun 15, 2022 | 51.82 | 53.11 | 50.43 | 52.25 | 1,432,552 | +1.15(+2.25%) |
Jun 14, 2022 | 50.05 | 51.73 | 50.05 | 51.10 | 1,313,202 | +1.17(+2.34%) |
Jun 13, 2022 | 51.15 | 52.96 | 49.59 | 49.93 | 2,044,066 | -3.89(-7.23%) |
Jun 10, 2022 | 55.98 | 56.77 | 53.69 | 53.82 | 1,412,357 | -3.74(-6.50%) |
Jun 09, 2022 | 58.34 | 59.50 | 57.21 | 57.56 | 1,139,751 | -1.11(-1.89%) |
Jun 08, 2022 | 60.09 | 60.95 | 57.67 | 58.67 | 1,641,689 | -1.97(-3.25%) |
Jun 07, 2022 | 59.10 | 61.73 | 58.87 | 60.64 | 1,871,845 | +0.04(+0.07%) |
Jun 06, 2022 | 61.72 | 62.06 | 60.08 | 60.60 | 1,370,066 | -0.24(-0.39%) |
Jun 03, 2022 | 60.20 | 61.47 | 58.84 | 60.84 | 1,492,136 | -0.49(-0.80%) |
Jun 02, 2022 | 55.81 | 61.33 | 55.81 | 61.33 | 1,952,646 | +5.39(+9.64%) |
Jun 01, 2022 | 56.71 | 57.40 | 54.82 | 55.94 | 1,826,505 | +0.18(+0.32%) |
May 31, 2022 | 56.10 | 56.54 | 54.41 | 55.76 | 1,770,189 | -0.38(-0.68%) |
May 27, 2022 | 54.50 | 56.14 | 54.27 | 56.14 | 1,606,950 | +2.86(+5.37%) |
May 26, 2022 | 51.08 | 54.27 | 51.07 | 53.28 | 1,906,294 | +2.52(+4.96%) |
May 25, 2022 | 48.08 | 51.77 | 47.33 | 50.76 | 1,998,486 | +2.03(+4.17%) |
May 24, 2022 | 52.25 | 52.41 | 48.07 | 48.73 | 1,995,749 | -4.77(-8.92%) |
May 23, 2022 | 54.15 | 55.00 | 52.33 | 53.50 | 1,163,287 | -0.51(-0.94%) |
May 20, 2022 | 55.77 | 55.85 | 51.54 | 54.01 | 2,042,880 | -0.27(-0.50%) |
May 19, 2022 | 54.20 | 55.50 | 52.87 | 54.28 | 2,059,080 | -0.96(-1.74%) |
May 18, 2022 | 56.32 | 59.37 | 54.35 | 55.24 | 2,242,603 | -1.98(-3.46%) |
May 17, 2022 | 58.06 | 58.85 | 55.11 | 57.22 | 1,604,047 | +0.74(+1.31%) |
May 16, 2022 | 57.54 | 58.52 | 56.03 | 56.48 | 1,390,566 | -1.86(-3.19%) |
May 13, 2022 | 57.49 | 60.51 | 57.20 | 58.34 | 2,081,740 | +2.29(+4.09%) |
May 12, 2022 | 51.46 | 57.06 | 51.44 | 56.05 | 2,838,581 | +3.70(+7.07%) |
May 11, 2022 | 55.78 | 56.86 | 52.24 | 52.35 | 2,338,808 | -1.85(-3.41%) |
May 10, 2022 | 56.80 | 56.81 | 51.26 | 54.20 | 2,836,741 | -0.02(-0.04%) |
May 09, 2022 | 59.30 | 59.89 | 54.05 | 54.22 | 3,128,451 | -6.65(-10.92%) |
May 06, 2022 | 65.02 | 65.60 | 59.57 | 60.87 | 3,169,336 | -4.76(-7.25%) |
May 05, 2022 | 75.00 | 75.50 | 64.81 | 65.63 | 4,698,778 | -6.58(-9.11%) |
May 04, 2022 | 70.86 | 72.40 | 67.40 | 72.21 | 1,909,252 | +1.77(+2.51%) |
May 03, 2022 | 70.50 | 71.03 | 68.41 | 70.44 | 1,126,612 | -0.52(-0.73%) |
May 02, 2022 | 66.75 | 71.10 | 65.99 | 70.96 | 1,590,635 | +4.53(+6.82%) |
Apr 29, 2022 | 67.83 | 71.01 | 66.28 | 66.43 | 1,373,819 | -1.39(-2.05%) |
Apr 28, 2022 | 68.10 | 68.92 | 65.35 | 67.82 | 1,548,991 | +1.24(+1.86%) |
Apr 27, 2022 | 65.45 | 68.36 | 65.13 | 66.58 | 1,487,349 | +1.56(+2.40%) |
Apr 26, 2022 | 68.75 | 68.82 | 64.70 | 65.02 | 1,532,985 | -4.38(-6.31%) |
Apr 25, 2022 | 69.71 | 69.80 | 66.80 | 69.40 | 1,649,538 | -1.78(-2.50%) |
Apr 22, 2022 | 73.51 | 74.01 | 70.67 | 71.18 | 1,172,362 | -2.98(-4.02%) |
Apr 21, 2022 | 78.53 | 79.51 | 73.42 | 74.16 | 1,287,469 | -2.16(-2.83%) |
Apr 20, 2022 | 78.30 | 78.73 | 76.26 | 76.32 | 1,431,808 | -1.38(-1.78%) |
Apr 19, 2022 | 73.33 | 78.50 | 72.97 | 77.70 | 1,361,733 | +4.70(+6.44%) |
Apr 18, 2022 | 71.93 | 73.25 | 70.58 | 73.00 | 893,024 | +0.68(+0.94%) |
Apr 14, 2022 | 74.26 | 74.99 | 71.68 | 72.32 | 898,046 | -1.65(-2.23%) |
Apr 13, 2022 | 71.68 | 74.56 | 71.47 | 73.97 | 1,076,756 | +2.00(+2.78%) |
Apr 12, 2022 | 73.31 | 75.45 | 71.34 | 71.97 | 1,279,345 | +0.40(+0.56%) |
Apr 11, 2022 | 70.74 | 72.99 | 69.87 | 71.57 | 1,202,534 | -0.31(-0.43%) |
Apr 08, 2022 | 72.00 | 73.54 | 69.97 | 71.88 | 1,150,509 | -0.30(-0.42%) |
Apr 07, 2022 | 70.06 | 72.80 | 68.91 | 72.18 | 1,398,631 | +2.03(+2.89%) |
Apr 06, 2022 | 71.88 | 72.02 | 69.00 | 70.15 | 1,647,473 | -3.09(-4.22%) |
Apr 05, 2022 | 75.04 | 75.12 | 71.84 | 73.24 | 1,635,365 | -2.33(-3.08%) |
Apr 04, 2022 | 74.13 | 76.48 | 73.45 | 75.57 | 1,362,574 | -0.16(-0.21%) |
Apr 01, 2022 | 76.73 | 77.81 | 74.83 | 75.73 | 1,287,004 | -0.67(-0.88%) |
Mar 31, 2022 | 79.29 | 79.51 | 76.26 | 76.40 | 978,630 | -3.16(-3.97%) |
Mar 30, 2022 | 82.80 | 82.84 | 78.73 | 79.56 | 1,358,309 | -3.82(-4.58%) |
Mar 29, 2022 | 80.83 | 84.17 | 80.24 | 83.38 | 1,389,926 | +4.20(+5.30%) |
Mar 28, 2022 | 78.27 | 79.29 | 75.62 | 79.18 | 1,393,401 | +1.14(+1.46%) |
Mar 25, 2022 | 79.50 | 79.50 | 76.44 | 78.04 | 1,300,198 | -1.16(-1.46%) |
Mar 24, 2022 | 79.57 | 80.12 | 77.81 | 79.20 | 1,637,058 | +0.04(+0.05%) |
Mar 23, 2022 | 82.53 | 82.70 | 78.80 | 79.16 | 1,482,777 | -4.19(-5.03%) |
Mar 22, 2022 | 82.23 | 84.83 | 82.12 | 83.35 | 1,353,548 | +1.90(+2.33%) |
Mar 21, 2022 | 83.78 | 83.78 | 79.79 | 81.45 | 1,451,401 | -1.67(-2.01%) |
Mar 18, 2022 | 79.42 | 83.54 | 78.75 | 83.12 | 2,555,017 | +3.58(+4.50%) |
Mar 17, 2022 | 76.15 | 79.60 | 75.61 | 79.54 | 1,484,216 | +2.10(+2.71%) |
Mar 16, 2022 | 74.68 | 78.75 | 74.03 | 77.44 | 2,371,354 | +5.14(+7.11%) |
Mar 15, 2022 | 68.12 | 72.72 | 68.12 | 72.30 | 1,492,486 | +4.73(+7.00%) |
Mar 14, 2022 | 70.62 | 71.25 | 66.50 | 67.57 | 1,723,123 | -2.57(-3.66%) |
Mar 11, 2022 | 73.94 | 74.14 | 69.95 | 70.14 | 1,258,125 | -3.01(-4.11%) |
Mar 10, 2022 | 71.25 | 73.60 | 70.74 | 73.15 | 1,070,450 | -0.02(-0.03%) |
Mar 09, 2022 | 71.62 | 75.09 | 71.59 | 73.17 | 2,393,032 | +4.14(+6.00%) |
Mar 08, 2022 | 67.97 | 72.12 | 67.03 | 69.03 | 2,464,823 | +1.59(+2.36%) |
Mar 07, 2022 | 73.43 | 73.85 | 67.25 | 67.44 | 2,395,427 | -4.29(-5.98%) |
Mar 04, 2022 | 76.30 | 77.09 | 70.64 | 71.73 | 2,115,724 | -5.30(-6.88%) |
Mar 03, 2022 | 82.66 | 83.22 | 76.18 | 77.03 | 2,018,481 | -5.64(-6.82%) |
Mar 02, 2022 | 80.73 | 83.94 | 80.00 | 82.67 | 1,411,414 | +2.89(+3.62%) |
Mar 01, 2022 | 83.73 | 84.24 | 79.39 | 79.78 | 1,537,766 | -3.95(-4.72%) |
Feb 28, 2022 | 82.06 | 84.21 | 80.64 | 83.73 | 1,795,032 | +0.11(+0.13%) |
Feb 25, 2022 | 83.14 | 84.44 | 82.21 | 83.62 | 1,510,129 | -0.27(-0.32%) |
Feb 24, 2022 | 76.48 | 84.07 | 75.71 | 83.89 | 2,092,833 | +4.11(+5.15%) |
Feb 23, 2022 | 82.25 | 83.06 | 79.44 | 79.78 | 1,983,823 | -1.41(-1.74%) |
Feb 22, 2022 | 78.49 | 83.66 | 78.15 | 81.19 | 2,531,375 | +1.93(+2.44%) |
Feb 18, 2022 | 79.26 | 0 | -2.83(-3.45%) | |||
Feb 17, 2022 | 94.54 | 94.76 | 82.05 | 82.09 | 5,142,852 | -12.71(-13.41%) |
Feb 16, 2022 | 93.80 | 97.90 | 93.01 | 94.80 | 4,125,567 | -6.43(-6.35%) |
Feb 15, 2022 | 100.30 | 102.01 | 99.08 | 101.23 | 1,733,743 | +3.50(+3.58%) |
Feb 14, 2022 | 99.18 | 100.93 | 96.80 | 97.73 | 1,445,490 | -0.47(-0.48%) |
Feb 11, 2022 | 104.78 | 105.70 | 96.55 | 98.20 | 2,263,513 | -7.02(-6.67%) |
Feb 10, 2022 | 105.44 | 111.18 | 104.16 | 105.22 | 1,598,419 | -3.17(-2.92%) |
Feb 09, 2022 | 105.98 | 109.23 | 104.93 | 108.39 | 1,816,030 | +5.11(+4.95%) |
Feb 08, 2022 | 100.20 | 103.60 | 98.65 | 103.28 | 814,482 | +2.97(+2.96%) |
Feb 07, 2022 | 99.96 | 102.51 | 99.39 | 100.31 | 755,941 | +0.57(+0.57%) |
Feb 04, 2022 | 99.35 | 101.12 | 97.12 | 99.74 | 1,232,383 | +0.91(+0.92%) |
Feb 03, 2022 | 100.25 | 102.94 | 98.37 | 98.83 | 1,332,527 | -4.78(-4.61%) |
Feb 02, 2022 | 106.36 | 106.40 | 101.51 | 103.61 | 1,148,051 | -0.05(-0.05%) |
Feb 01, 2022 | 103.26 | 104.16 | 99.41 | 103.66 | 1,313,666 | +7.15(+7.41%) |
Jan 28, 2022 | 94.40 | 96.63 | 89.60 | 96.51 | 1,647,155 | +2.73(+2.91%) |
Jan 27, 2022 | 97.50 | 98.91 | 92.86 | 93.78 | 1,947,404 | -1.00(-1.06%) |
Jan 26, 2022 | 104.38 | 104.53 | 93.99 | 94.78 | 2,701,050 | -6.61(-6.52%) |
Jan 25, 2022 | 103.01 | 103.54 | 100.01 | 101.39 | 2,047,918 | -4.74(-4.47%) |
Jan 24, 2022 | 96.45 | 106.84 | 94.71 | 106.13 | 3,081,731 | +3.99(+3.91%) |
Jan 21, 2022 | 104.91 | 107.77 | 100.46 | 102.14 | 3,366,975 | -4.43(-4.16%) |
Jan 20, 2022 | 115.36 | 117.23 | 106.35 | 106.57 | 2,822,895 | -6.95(-6.12%) |
Jan 19, 2022 | 118.10 | 121.54 | 113.35 | 113.52 | 1,635,299 | -4.54(-3.85%) |
Jan 18, 2022 | 119.00 | 122.70 | 117.72 | 118.06 | 1,640,240 | -4.48(-3.66%) |
Jan 14, 2022 | 122.54 | 0 | -3.33(-2.65%) | |||
Jan 13, 2022 | 136.05 | 136.45 | 125.21 | 125.87 | 2,778,788 | -9.04(-6.70%) |
Jan 12, 2022 | 131.72 | 136.81 | 130.49 | 134.91 | 4,524,230 | +8.64(+6.84%) |
Jan 11, 2022 | 124.02 | 126.38 | 120.50 | 126.27 | 1,708,405 | +3.67(+2.99%) |
Jan 10, 2022 | 124.27 | 124.35 | 115.58 | 122.60 | 3,207,421 | -3.10(-2.47%) |
Jan 07, 2022 | 128.22 | 132.73 | 124.34 | 125.70 | 1,994,590 | -2.98(-2.32%) |
Jan 06, 2022 | 125.01 | 130.83 | 122.02 | 128.68 | 1,892,776 | +3.11(+2.48%) |
Jan 05, 2022 | 131.63 | 134.00 | 125.02 | 125.57 | 1,729,730 | -6.56(-4.96%) |
Jan 04, 2022 | 133.07 | 135.67 | 129.08 | 132.13 | 1,362,584 | +0.02(+0.02%) |
Jan 03, 2022 | 128.70 | 132.19 | 127.08 | 132.11 | 1,381,325 | +3.89(+3.03%) |
Dec 31, 2021 | 128.17 | 128.74 | 126.37 | 128.22 | 1,057,367 | -0.15(-0.12%) |
Dec 30, 2021 | 130.48 | 130.98 | 127.95 | 128.37 | 1,398,322 | -1.58(-1.22%) |
Dec 29, 2021 | 128.03 | 131.55 | 126.57 | 129.95 | 1,274,658 | +2.60(+2.04%) |
Dec 28, 2021 | 128.80 | 133.31 | 127.26 | 127.35 | 2,564,847 | -0.48(-0.38%) |
Dec 27, 2021 | 124.01 | 128.69 | 121.81 | 127.83 | 3,205,142 | +4.30(+3.48%) |
Dec 23, 2021 | 131.84 | 132.96 | 115.85 | 123.53 | 9,532,927 | -16.25(-11.63%) |
Dec 22, 2021 | 139.00 | 140.90 | 137.37 | 139.78 | 1,170,921 | +0.85(+0.61%) |
Dec 21, 2021 | 134.92 | 139.36 | 133.50 | 138.93 | 1,636,806 | +7.45(+5.67%) |
Dec 20, 2021 | 131.48 | 135.02 | 128.53 | 131.48 | 1,675,781 | -4.64(-3.41%) |
Dec 17, 2021 | 134.01 | 138.94 | 131.01 | 136.12 | 3,630,125 | -3.44(-2.46%) |
Dec 16, 2021 | 152.96 | 153.82 | 138.75 | 139.56 | 1,826,329 | -11.77(-7.78%) |
Dec 15, 2021 | 154.00 | 154.00 | 144.67 | 151.33 | 1,689,402 | -2.24(-1.46%) |
Dec 14, 2021 | 154.96 | 155.04 | 150.92 | 153.57 | 1,224,458 | -3.34(-2.13%) |
Dec 13, 2021 | 159.18 | 159.75 | 152.01 | 156.91 | 1,059,887 | -1.79(-1.13%) |
Dec 10, 2021 | 163.39 | 163.39 | 155.74 | 158.70 | 1,252,450 | -3.02(-1.87%) |
Dec 09, 2021 | 166.58 | 168.82 | 161.29 | 161.72 | 887,300 | -5.03(-3.02%) |
Dec 08, 2021 | 166.75 | 168.74 | 165.55 | 166.75 | 684,726 | -0.19(-0.11%) |
Dec 07, 2021 | 162.31 | 168.81 | 162.26 | 166.94 | 1,054,391 | +8.04(+5.06%) |
Dec 06, 2021 | 163.23 | 164.38 | 156.51 | 158.90 | 1,318,086 | -3.48(-2.14%) |
Dec 03, 2021 | 166.50 | 169.41 | 157.69 | 162.38 | 1,399,930 | -3.48(-2.10%) |
Dec 02, 2021 | 162.08 | 167.40 | 160.17 | 165.86 | 962,985 | +3.12(+1.92%) |