Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 80.15 | 81.48 | 79.76 | 81.32 | 1,014,303 | +1.44(+1.81%) |
Jan 30, 2023 | 81.65 | 82.05 | 79.62 | 79.88 | 1,081,899 | -2.64(-3.20%) |
Jan 27, 2023 | 77.22 | 82.85 | 77.22 | 82.52 | 2,190,414 | +4.25(+5.43%) |
Jan 26, 2023 | 77.00 | 78.56 | 76.81 | 78.27 | 1,440,846 | +1.87(+2.45%) |
Jan 25, 2023 | 75.67 | 76.87 | 74.82 | 76.40 | 1,002,395 | -0.21(-0.28%) |
Jan 24, 2023 | 76.49 | 77.11 | 76.05 | 76.61 | 841,050 | -0.63(-0.82%) |
Jan 23, 2023 | 76.15 | 77.83 | 75.64 | 77.24 | 1,001,786 | +1.43(+1.89%) |
Jan 20, 2023 | 73.64 | 75.99 | 73.09 | 75.81 | 822,336 | +2.47(+3.37%) |
Jan 19, 2023 | 74.00 | 74.70 | 72.66 | 73.34 | 1,178,187 | -1.06(-1.42%) |
Jan 18, 2023 | 75.00 | 75.73 | 73.88 | 74.39 | 1,025,912 | -0.01(-0.01%) |
Jan 17, 2023 | 74.84 | 75.44 | 73.53 | 74.40 | 1,389,926 | -0.66(-0.88%) |
Jan 13, 2023 | 72.79 | 75.19 | 72.75 | 75.06 | 702,657 | +1.37(+1.85%) |
Jan 12, 2023 | 74.04 | 74.04 | 72.94 | 73.70 | 992,620 | -0.13(-0.17%) |
Jan 11, 2023 | 73.12 | 74.94 | 72.71 | 73.82 | 948,002 | +1.13(+1.56%) |
Jan 10, 2023 | 72.83 | 73.11 | 71.58 | 72.69 | 665,014 | -0.35(-0.48%) |
Jan 09, 2023 | 74.09 | 74.53 | 72.96 | 73.04 | 686,696 | -0.81(-1.10%) |
Jan 06, 2023 | 72.33 | 74.24 | 71.45 | 73.85 | 905,804 | +1.98(+2.75%) |
Jan 05, 2023 | 72.71 | 72.87 | 71.44 | 71.88 | 892,972 | -1.25(-1.71%) |
Jan 04, 2023 | 72.13 | 73.18 | 71.77 | 73.13 | 674,842 | +1.85(+2.60%) |
Jan 03, 2023 | 72.13 | 72.92 | 70.64 | 71.28 | 515,416 | -0.23(-0.33%) |
Dec 30, 2022 | 70.68 | 71.57 | 70.51 | 71.51 | 459,207 | -0.04(-0.05%) |
Dec 29, 2022 | 70.45 | 71.92 | 70.03 | 71.55 | 424,169 | +1.52(+2.17%) |
Dec 28, 2022 | 71.28 | 71.96 | 70.01 | 70.03 | 516,276 | -1.13(-1.59%) |
Dec 27, 2022 | 71.21 | 71.78 | 70.43 | 71.16 | 384,231 | +0.09(+0.12%) |
Dec 23, 2022 | 69.42 | 71.12 | 69.32 | 71.07 | 507,717 | +1.39(+1.99%) |
Dec 22, 2022 | 70.05 | 70.54 | 68.81 | 69.69 | 612,035 | -1.17(-1.65%) |
Dec 21, 2022 | 70.17 | 71.24 | 70.03 | 70.86 | 725,133 | +1.38(+1.99%) |
Dec 20, 2022 | 69.45 | 69.65 | 68.25 | 69.47 | 969,972 | -0.33(-0.47%) |
Dec 19, 2022 | 70.64 | 70.83 | 69.59 | 69.80 | 926,346 | -0.99(-1.40%) |
Dec 16, 2022 | 70.47 | 71.73 | 70.29 | 70.79 | 2,017,901 | -0.24(-0.34%) |
Dec 15, 2022 | 71.91 | 72.01 | 70.50 | 71.03 | 1,099,690 | -2.18(-2.98%) |
Dec 14, 2022 | 73.44 | 74.76 | 72.36 | 73.21 | 1,113,552 | -0.45(-0.60%) |
Dec 13, 2022 | 75.23 | 75.96 | 73.15 | 73.66 | 928,921 | +1.09(+1.51%) |
Dec 12, 2022 | 70.77 | 72.58 | 70.43 | 72.56 | 813,322 | +1.85(+2.62%) |
Dec 09, 2022 | 70.34 | 71.54 | 69.89 | 70.71 | 539,100 | +0.00(+0.00%) |
Dec 08, 2022 | 71.69 | 71.99 | 70.36 | 70.71 | 745,309 | -0.85(-1.19%) |
Dec 07, 2022 | 71.24 | 72.79 | 71.24 | 71.57 | 740,075 | +0.04(+0.05%) |
Dec 06, 2022 | 72.88 | 73.01 | 70.75 | 71.53 | 827,389 | -1.66(-2.26%) |
Dec 05, 2022 | 74.35 | 74.36 | 72.91 | 73.18 | 581,457 | -1.86(-2.48%) |
Dec 02, 2022 | 75.42 | 75.53 | 73.96 | 75.04 | 451,039 | -0.97(-1.27%) |
Dec 01, 2022 | 76.85 | 77.33 | 74.92 | 76.01 | 764,350 | -0.29(-0.38%) |
Nov 30, 2022 | 74.07 | 76.98 | 72.81 | 76.30 | 2,009,727 | +2.49(+3.37%) |
Nov 29, 2022 | 73.65 | 74.40 | 73.29 | 73.81 | 650,114 | +0.17(+0.24%) |
Nov 28, 2022 | 74.58 | 74.85 | 73.41 | 73.64 | 624,595 | -1.72(-2.29%) |
Nov 25, 2022 | 74.59 | 75.39 | 74.56 | 75.36 | 220,470 | +0.65(+0.87%) |
Nov 23, 2022 | 74.17 | 75.18 | 73.82 | 74.71 | 617,737 | +0.46(+0.63%) |
Nov 22, 2022 | 72.68 | 74.32 | 72.47 | 74.25 | 560,874 | +1.81(+2.50%) |
Nov 21, 2022 | 72.31 | 72.97 | 71.78 | 72.44 | 570,912 | -0.28(-0.38%) |
Nov 18, 2022 | 73.88 | 74.30 | 71.74 | 72.72 | 925,179 | -0.09(-0.12%) |
Nov 17, 2022 | 73.03 | 73.20 | 71.88 | 72.80 | 746,465 | -1.24(-1.68%) |
Nov 16, 2022 | 74.82 | 75.46 | 73.52 | 74.05 | 656,011 | -1.08(-1.44%) |
Nov 15, 2022 | 76.69 | 77.09 | 74.87 | 75.13 | 871,156 | -0.42(-0.56%) |
Nov 14, 2022 | 77.41 | 77.79 | 75.53 | 75.55 | 868,692 | -2.32(-2.98%) |
Nov 11, 2022 | 77.41 | 78.93 | 76.79 | 77.87 | 873,364 | +1.21(+1.58%) |
Nov 10, 2022 | 73.23 | 76.80 | 73.23 | 76.66 | 1,194,498 | +5.28(+7.39%) |
Nov 09, 2022 | 71.94 | 72.85 | 71.30 | 71.38 | 823,907 | -1.05(-1.45%) |
Nov 08, 2022 | 72.99 | 74.58 | 71.92 | 72.43 | 1,101,017 | -0.16(-0.23%) |
Nov 07, 2022 | 71.35 | 72.62 | 70.32 | 72.59 | 1,079,347 | +0.71(+0.99%) |
Nov 04, 2022 | 70.09 | 72.07 | 68.66 | 71.88 | 1,328,152 | +2.74(+3.97%) |
Nov 03, 2022 | 72.19 | 72.36 | 69.11 | 69.13 | 1,714,261 | -4.07(-5.57%) |
Nov 02, 2022 | 74.23 | 75.47 | 72.89 | 73.21 | 2,029,405 | -1.27(-1.71%) |
Nov 01, 2022 | 74.27 | 75.22 | 73.94 | 74.48 | 1,285,779 | +0.84(+1.14%) |
Oct 31, 2022 | 74.36 | 75.06 | 73.25 | 73.64 | 1,622,692 | -1.25(-1.67%) |
Oct 28, 2022 | 72.20 | 75.00 | 71.63 | 74.89 | 940,114 | +2.88(+4.00%) |
Oct 27, 2022 | 72.00 | 72.84 | 71.50 | 72.01 | 1,137,642 | +0.12(+0.16%) |
Oct 26, 2022 | 72.29 | 73.93 | 71.21 | 71.90 | 1,397,317 | -0.10(-0.13%) |
Oct 25, 2022 | 69.31 | 72.00 | 68.82 | 72.00 | 1,972,804 | +2.43(+3.49%) |
Oct 24, 2022 | 70.58 | 71.97 | 69.35 | 69.57 | 2,008,336 | -0.75(-1.07%) |
Oct 21, 2022 | 62.99 | 70.66 | 62.99 | 70.32 | 5,893,583 | -6.58(-8.55%) |
Oct 20, 2022 | 77.72 | 79.99 | 76.72 | 76.90 | 1,991,757 | -0.95(-1.22%) |
Oct 19, 2022 | 79.09 | 79.24 | 77.27 | 77.85 | 955,955 | -1.73(-2.18%) |
Oct 18, 2022 | 80.10 | 80.57 | 78.43 | 79.58 | 1,248,975 | +0.61(+0.77%) |
Oct 17, 2022 | 79.79 | 80.01 | 78.32 | 78.98 | 1,624,773 | +0.96(+1.23%) |
Oct 14, 2022 | 79.79 | 79.79 | 77.54 | 78.01 | 1,468,211 | -1.03(-1.30%) |
Oct 13, 2022 | 75.76 | 80.61 | 74.69 | 79.05 | 1,263,386 | +1.70(+2.20%) |
Oct 12, 2022 | 77.31 | 78.01 | 76.43 | 77.34 | 1,004,028 | +0.78(+1.02%) |
Oct 11, 2022 | 75.40 | 76.63 | 74.64 | 76.56 | 1,342,757 | +0.99(+1.31%) |
Oct 10, 2022 | 75.14 | 76.20 | 74.47 | 75.57 | 1,026,615 | +0.92(+1.24%) |
Oct 07, 2022 | 75.84 | 75.84 | 74.03 | 74.64 | 1,244,586 | -2.00(-2.61%) |
Oct 06, 2022 | 76.30 | 76.85 | 75.18 | 76.65 | 1,097,025 | -0.08(-0.10%) |
Oct 05, 2022 | 75.96 | 77.20 | 75.01 | 76.72 | 968,975 | -0.33(-0.42%) |
Oct 04, 2022 | 75.60 | 77.17 | 75.38 | 77.05 | 920,294 | +2.91(+3.92%) |
Oct 03, 2022 | 73.99 | 74.87 | 72.73 | 74.14 | 1,179,731 | +0.46(+0.63%) |
Sep 30, 2022 | 73.57 | 75.32 | 72.88 | 73.68 | 1,178,479 | +0.48(+0.66%) |
Sep 29, 2022 | 73.12 | 73.33 | 72.42 | 73.20 | 863,652 | -0.54(-0.73%) |
Sep 28, 2022 | 71.56 | 74.19 | 71.45 | 73.74 | 1,233,320 | +2.64(+3.71%) |
Sep 27, 2022 | 71.58 | 72.80 | 70.31 | 71.10 | 942,772 | +0.22(+0.31%) |
Sep 26, 2022 | 70.99 | 71.95 | 70.79 | 70.88 | 1,467,045 | -0.04(-0.05%) |
Sep 23, 2022 | 69.71 | 70.96 | 69.31 | 70.92 | 1,242,039 | +0.46(+0.66%) |
Sep 22, 2022 | 72.06 | 72.06 | 70.43 | 70.45 | 958,391 | -1.68(-2.32%) |
Sep 21, 2022 | 74.47 | 74.85 | 72.12 | 72.13 | 686,612 | -1.66(-2.25%) |
Sep 20, 2022 | 74.65 | 74.76 | 73.14 | 73.79 | 778,943 | -1.63(-2.16%) |
Sep 19, 2022 | 73.05 | 75.50 | 73.05 | 75.41 | 620,323 | +1.53(+2.07%) |
Sep 16, 2022 | 74.85 | 74.85 | 73.31 | 73.88 | 1,976,429 | -1.53(-2.03%) |
Sep 15, 2022 | 75.83 | 77.06 | 75.24 | 75.41 | 920,578 | -0.35(-0.46%) |
Sep 14, 2022 | 75.57 | 76.22 | 74.72 | 75.76 | 1,180,348 | +0.13(+0.18%) |
Sep 13, 2022 | 76.32 | 76.66 | 75.35 | 75.63 | 872,125 | -2.63(-3.36%) |
Sep 12, 2022 | 77.91 | 78.77 | 77.67 | 78.26 | 723,812 | +0.75(+0.97%) |
Sep 09, 2022 | 76.12 | 77.58 | 76.04 | 77.50 | 618,452 | +2.31(+3.07%) |
Sep 08, 2022 | 73.99 | 75.32 | 73.49 | 75.19 | 687,523 | +0.69(+0.93%) |
Sep 07, 2022 | 74.17 | 74.77 | 73.79 | 74.50 | 664,189 | +0.24(+0.32%) |
Sep 06, 2022 | 73.82 | 74.46 | 72.48 | 74.26 | 1,013,785 | +1.00(+1.37%) |
Sep 02, 2022 | 75.19 | 75.71 | 72.88 | 73.26 | 618,972 | -0.88(-1.18%) |
Sep 01, 2022 | 73.34 | 74.18 | 72.42 | 74.13 | 723,242 | +0.00(+0.00%) |
Aug 31, 2022 | 73.91 | 74.74 | 73.50 | 74.13 | 1,541,142 | +0.50(+0.68%) |
Aug 30, 2022 | 74.88 | 74.98 | 73.30 | 73.63 | 824,303 | -0.98(-1.32%) |
Aug 29, 2022 | 74.09 | 75.35 | 73.68 | 74.61 | 750,137 | -0.29(-0.39%) |
Aug 26, 2022 | 78.03 | 78.21 | 74.89 | 74.90 | 774,502 | -2.96(-3.80%) |
Aug 25, 2022 | 76.46 | 77.87 | 76.26 | 77.86 | 662,152 | +2.20(+2.90%) |
Aug 24, 2022 | 75.24 | 76.04 | 73.83 | 75.66 | 564,863 | +0.38(+0.50%) |
Aug 23, 2022 | 75.54 | 76.57 | 74.96 | 75.29 | 895,394 | -0.24(-0.32%) |
Aug 22, 2022 | 76.66 | 76.75 | 74.69 | 75.53 | 708,198 | -2.43(-3.12%) |
Aug 19, 2022 | 77.29 | 78.08 | 76.18 | 77.96 | 1,344,772 | +0.39(+0.51%) |
Aug 18, 2022 | 77.60 | 78.02 | 77.18 | 77.57 | 580,902 | -0.12(-0.16%) |
Aug 17, 2022 | 77.36 | 78.33 | 76.75 | 77.69 | 616,269 | -0.80(-1.01%) |
Aug 16, 2022 | 77.37 | 78.80 | 77.09 | 78.49 | 803,322 | +0.57(+0.74%) |
Aug 15, 2022 | 78.27 | 78.42 | 76.75 | 77.91 | 610,462 | -0.94(-1.19%) |
Aug 12, 2022 | 78.29 | 78.86 | 77.83 | 78.85 | 505,800 | +1.11(+1.43%) |
Aug 11, 2022 | 77.38 | 78.50 | 77.38 | 77.74 | 783,134 | +1.06(+1.39%) |
Aug 10, 2022 | 76.15 | 77.69 | 75.63 | 76.68 | 671,578 | +2.18(+2.93%) |
Aug 09, 2022 | 75.41 | 75.41 | 73.53 | 74.49 | 898,165 | -0.76(-1.01%) |
Aug 08, 2022 | 75.79 | 76.19 | 74.57 | 75.25 | 803,857 | -0.29(-0.38%) |
Aug 05, 2022 | 74.82 | 75.86 | 74.46 | 75.54 | 959,313 | -0.14(-0.19%) |
Aug 04, 2022 | 76.50 | 77.03 | 75.59 | 75.68 | 718,576 | -1.12(-1.46%) |
Aug 03, 2022 | 75.66 | 76.97 | 75.18 | 76.80 | 815,141 | +2.09(+2.79%) |
Aug 02, 2022 | 75.32 | 75.51 | 73.64 | 74.71 | 962,282 | -1.17(-1.54%) |
Aug 01, 2022 | 75.67 | 76.06 | 74.62 | 75.88 | 653,673 | +0.08(+0.10%) |
Jul 29, 2022 | 75.08 | 76.04 | 74.72 | 75.81 | 643,010 | +0.97(+1.29%) |
Jul 28, 2022 | 74.20 | 75.46 | 73.66 | 74.84 | 601,781 | +0.46(+0.62%) |
Jul 27, 2022 | 72.52 | 74.72 | 72.52 | 74.38 | 743,365 | +2.14(+2.96%) |
Jul 26, 2022 | 74.49 | 74.71 | 72.22 | 72.24 | 978,574 | -2.52(-3.37%) |
Jul 25, 2022 | 74.21 | 74.80 | 73.54 | 74.76 | 1,152,343 | +0.96(+1.30%) |
Jul 22, 2022 | 73.47 | 76.35 | 72.89 | 73.80 | 1,643,470 | -5.41(-6.83%) |
Jul 21, 2022 | 79.54 | 80.04 | 77.49 | 79.22 | 1,374,413 | -0.85(-1.06%) |
Jul 20, 2022 | 77.73 | 80.49 | 77.43 | 80.07 | 1,237,035 | +2.00(+2.56%) |
Jul 19, 2022 | 75.92 | 78.22 | 75.68 | 78.07 | 934,000 | +3.21(+4.29%) |
Jul 18, 2022 | 74.56 | 75.68 | 74.36 | 74.86 | 905,637 | +1.43(+1.94%) |
Jul 15, 2022 | 72.47 | 73.46 | 71.33 | 73.43 | 1,015,300 | +0.69(+0.95%) |
Jul 14, 2022 | 71.23 | 72.89 | 70.60 | 72.74 | 1,146,259 | +0.23(+0.32%) |
Jul 13, 2022 | 72.68 | 74.09 | 72.30 | 72.51 | 749,654 | -1.30(-1.76%) |
Jul 12, 2022 | 73.93 | 75.29 | 73.26 | 73.81 | 516,715 | -0.56(-0.75%) |
Jul 11, 2022 | 74.54 | 75.18 | 73.94 | 74.37 | 520,659 | -0.84(-1.12%) |
Jul 08, 2022 | 76.31 | 76.80 | 74.41 | 75.21 | 829,146 | -1.23(-1.60%) |
Jul 07, 2022 | 75.19 | 76.99 | 74.74 | 76.44 | 850,325 | +1.84(+2.47%) |
Jul 06, 2022 | 74.22 | 75.17 | 73.26 | 74.60 | 1,167,415 | +0.61(+0.83%) |
Jul 05, 2022 | 70.87 | 74.36 | 70.87 | 73.99 | 2,148,504 | +1.76(+2.44%) |
Jul 01, 2022 | 71.67 | 72.32 | 70.77 | 72.22 | 1,878,706 | +0.49(+0.68%) |
Jun 30, 2022 | 71.41 | 72.72 | 70.02 | 71.74 | 1,397,352 | -0.60(-0.83%) |
Jun 29, 2022 | 72.61 | 72.90 | 71.36 | 72.34 | 1,026,086 | -0.24(-0.33%) |
Jun 28, 2022 | 74.84 | 75.77 | 72.44 | 72.58 | 928,311 | -1.71(-2.31%) |
Jun 27, 2022 | 74.96 | 75.25 | 73.65 | 74.29 | 1,248,862 | -0.33(-0.44%) |
Jun 24, 2022 | 72.83 | 75.55 | 72.11 | 74.62 | 2,154,345 | +2.70(+3.76%) |
Jun 23, 2022 | 73.60 | 74.41 | 70.30 | 71.92 | 2,339,558 | -4.82(-6.28%) |
Jun 22, 2022 | 75.71 | 77.63 | 75.19 | 76.74 | 894,042 | +0.80(+1.05%) |
Jun 21, 2022 | 74.69 | 76.30 | 74.15 | 75.94 | 1,000,091 | +2.34(+3.18%) |
Jun 17, 2022 | 75.02 | 75.89 | 73.46 | 73.60 | 2,154,881 | -1.42(-1.89%) |
Jun 16, 2022 | 76.61 | 77.09 | 74.56 | 75.02 | 1,592,177 | -3.85(-4.88%) |
Jun 15, 2022 | 79.07 | 79.81 | 77.75 | 78.87 | 991,948 | +0.87(+1.12%) |
Jun 14, 2022 | 77.27 | 78.96 | 77.08 | 78.00 | 1,215,418 | +0.82(+1.07%) |
Jun 13, 2022 | 79.12 | 79.88 | 76.74 | 77.18 | 1,031,366 | -3.86(-4.76%) |
Jun 10, 2022 | 82.37 | 82.99 | 81.01 | 81.04 | 904,086 | -2.89(-3.45%) |
Jun 09, 2022 | 87.24 | 87.66 | 83.81 | 83.93 | 906,898 | -3.33(-3.82%) |
Jun 08, 2022 | 87.35 | 87.89 | 86.77 | 87.26 | 975,637 | -0.91(-1.03%) |
Jun 07, 2022 | 86.36 | 88.38 | 86.07 | 88.17 | 665,709 | +1.25(+1.43%) |
Jun 06, 2022 | 86.94 | 87.36 | 86.09 | 86.93 | 947,278 | +0.73(+0.84%) |
Jun 03, 2022 | 85.17 | 87.19 | 84.99 | 86.20 | 1,042,140 | +0.06(+0.07%) |
Jun 02, 2022 | 83.93 | 86.23 | 83.55 | 86.14 | 1,183,079 | +2.84(+3.40%) |
Jun 01, 2022 | 86.30 | 86.75 | 83.19 | 83.31 | 1,229,649 | -3.05(-3.53%) |
May 31, 2022 | 86.33 | 86.98 | 83.90 | 86.35 | 1,937,839 | +0.75(+0.87%) |
May 27, 2022 | 83.99 | 86.26 | 83.99 | 85.61 | 1,839,839 | +2.36(+2.83%) |
May 26, 2022 | 81.41 | 84.04 | 80.47 | 83.25 | 1,545,747 | -0.44(-0.53%) |
May 25, 2022 | 82.33 | 84.76 | 81.94 | 83.69 | 1,422,768 | +1.25(+1.52%) |
May 24, 2022 | 83.84 | 83.94 | 81.07 | 82.43 | 1,751,867 | -1.85(-2.19%) |
May 23, 2022 | 85.66 | 86.00 | 82.96 | 84.28 | 795,527 | -0.18(-0.21%) |
May 20, 2022 | 85.67 | 85.75 | 82.76 | 84.46 | 1,287,042 | -0.30(-0.35%) |
May 19, 2022 | 84.83 | 85.68 | 83.22 | 84.76 | 1,611,965 | -0.65(-0.76%) |
May 18, 2022 | 88.53 | 88.90 | 84.89 | 85.41 | 1,045,573 | -4.46(-4.96%) |
May 17, 2022 | 89.24 | 90.26 | 88.94 | 89.87 | 754,577 | +2.15(+2.46%) |
May 16, 2022 | 88.60 | 88.99 | 87.21 | 87.72 | 853,984 | -1.40(-1.57%) |
May 13, 2022 | 89.67 | 91.32 | 88.89 | 89.12 | 755,544 | +0.53(+0.60%) |
May 12, 2022 | 89.03 | 90.68 | 86.71 | 88.58 | 1,411,243 | -0.65(-0.73%) |
May 11, 2022 | 91.35 | 93.24 | 89.04 | 89.23 | 679,258 | -2.63(-2.86%) |
May 10, 2022 | 91.97 | 92.94 | 89.76 | 91.86 | 752,341 | +1.13(+1.25%) |
May 09, 2022 | 91.48 | 91.75 | 90.22 | 90.73 | 637,594 | -1.79(-1.94%) |
May 06, 2022 | 93.24 | 93.98 | 91.48 | 92.52 | 717,400 | -1.60(-1.70%) |
May 05, 2022 | 96.03 | 96.95 | 93.25 | 94.12 | 755,249 | -2.95(-3.04%) |
May 04, 2022 | 95.39 | 97.26 | 93.36 | 97.08 | 678,564 | +2.42(+2.56%) |
May 03, 2022 | 93.48 | 95.57 | 93.13 | 94.65 | 791,530 | +1.28(+1.37%) |
May 02, 2022 | 94.04 | 94.96 | 91.65 | 93.38 | 854,696 | -0.33(-0.36%) |
Apr 29, 2022 | 96.15 | 97.55 | 93.43 | 93.71 | 783,184 | -3.34(-3.44%) |
Apr 28, 2022 | 96.23 | 97.40 | 93.75 | 97.05 | 1,273,782 | +1.73(+1.81%) |
Apr 27, 2022 | 106.65 | 106.70 | 94.47 | 95.32 | 2,215,993 | -8.92(-8.56%) |
Apr 26, 2022 | 106.41 | 107.37 | 103.92 | 104.24 | 897,340 | -2.69(-2.51%) |
Apr 25, 2022 | 106.58 | 107.12 | 103.53 | 106.93 | 742,220 | -0.25(-0.23%) |
Apr 22, 2022 | 109.52 | 109.52 | 107.10 | 107.18 | 783,450 | -2.60(-2.37%) |
Apr 21, 2022 | 110.75 | 112.87 | 109.68 | 109.78 | 895,183 | +0.12(+0.11%) |
Apr 20, 2022 | 108.52 | 110.29 | 108.52 | 109.66 | 621,435 | +1.85(+1.72%) |
Apr 19, 2022 | 104.33 | 108.20 | 104.33 | 107.81 | 762,498 | +3.74(+3.59%) |
Apr 18, 2022 | 102.83 | 104.37 | 101.81 | 104.07 | 963,054 | +0.59(+0.57%) |
Apr 14, 2022 | 106.24 | 106.60 | 103.35 | 103.48 | 579,995 | -2.60(-2.45%) |
Apr 13, 2022 | 105.78 | 106.98 | 105.10 | 106.08 | 650,655 | +0.27(+0.25%) |
Apr 12, 2022 | 106.72 | 107.36 | 105.39 | 105.82 | 1,192,485 | -0.29(-0.27%) |
Apr 11, 2022 | 104.76 | 107.06 | 104.70 | 106.10 | 1,299,180 | +0.87(+0.82%) |
Apr 08, 2022 | 105.78 | 106.49 | 104.84 | 105.23 | 1,062,340 | -0.38(-0.36%) |
Apr 07, 2022 | 105.51 | 106.43 | 104.74 | 105.62 | 1,075,749 | -0.36(-0.34%) |
Apr 06, 2022 | 106.59 | 107.38 | 105.40 | 105.98 | 1,207,719 | -1.33(-1.23%) |
Apr 05, 2022 | 110.20 | 111.16 | 106.88 | 107.30 | 1,293,877 | -3.37(-3.05%) |
Apr 04, 2022 | 108.79 | 111.80 | 108.15 | 110.68 | 1,176,375 | +2.36(+2.18%) |
Apr 01, 2022 | 109.39 | 109.74 | 107.50 | 108.31 | 693,514 | -0.53(-0.48%) |
Mar 31, 2022 | 112.67 | 112.88 | 108.63 | 108.84 | 1,036,634 | -4.06(-3.60%) |
Mar 30, 2022 | 115.38 | 116.10 | 112.11 | 112.90 | 789,812 | -3.19(-2.75%) |
Mar 29, 2022 | 113.87 | 116.56 | 113.39 | 116.09 | 687,174 | +4.43(+3.97%) |
Mar 28, 2022 | 111.36 | 111.89 | 109.97 | 111.66 | 681,158 | +0.11(+0.10%) |
Mar 25, 2022 | 112.30 | 112.42 | 111.19 | 111.55 | 655,354 | -0.09(-0.09%) |
Mar 24, 2022 | 111.91 | 111.99 | 110.62 | 111.64 | 688,711 | +0.63(+0.57%) |
Mar 23, 2022 | 111.57 | 112.62 | 110.90 | 111.01 | 546,340 | -1.66(-1.47%) |
Mar 22, 2022 | 113.06 | 113.77 | 111.93 | 112.67 | 617,272 | +0.03(+0.02%) |
Mar 21, 2022 | 114.61 | 115.00 | 111.94 | 112.64 | 550,450 | -2.08(-1.81%) |
Mar 18, 2022 | 112.78 | 115.23 | 111.16 | 114.72 | 1,350,924 | +2.05(+1.82%) |
Mar 17, 2022 | 109.89 | 112.70 | 109.89 | 112.67 | 494,831 | +2.06(+1.86%) |
Mar 16, 2022 | 108.80 | 110.69 | 107.97 | 110.61 | 581,462 | +2.96(+2.75%) |
Mar 15, 2022 | 106.23 | 107.75 | 105.50 | 107.65 | 693,596 | +2.16(+2.05%) |
Mar 14, 2022 | 105.05 | 106.75 | 104.35 | 105.48 | 842,549 | +1.76(+1.70%) |
Mar 11, 2022 | 107.50 | 108.07 | 103.66 | 103.72 | 634,005 | -3.36(-3.14%) |
Mar 10, 2022 | 105.06 | 107.73 | 104.72 | 107.08 | 513,118 | +0.16(+0.15%) |
Mar 09, 2022 | 105.95 | 108.77 | 105.52 | 106.92 | 640,043 | +4.59(+4.49%) |
Mar 08, 2022 | 105.77 | 105.78 | 101.85 | 102.33 | 1,001,696 | -3.05(-2.89%) |
Mar 07, 2022 | 110.73 | 110.73 | 105.25 | 105.38 | 810,049 | -6.17(-5.53%) |
Mar 04, 2022 | 111.14 | 111.97 | 109.44 | 111.55 | 753,435 | -1.02(-0.91%) |
Mar 03, 2022 | 112.52 | 113.01 | 111.24 | 112.57 | 584,017 | +0.58(+0.52%) |
Mar 02, 2022 | 109.34 | 112.51 | 109.34 | 111.98 | 737,548 | +3.73(+3.44%) |
Mar 01, 2022 | 114.39 | 114.68 | 107.36 | 108.26 | 1,258,156 | -6.41(-5.59%) |
Feb 28, 2022 | 113.37 | 114.79 | 112.33 | 114.66 | 1,783,502 | -0.60(-0.52%) |
Feb 25, 2022 | 112.03 | 115.35 | 112.79 | 115.26 | 572,192 | +3.85(+3.46%) |
Feb 24, 2022 | 107.38 | 111.53 | 106.40 | 111.41 | 1,154,802 | +1.86(+1.70%) |
Feb 23, 2022 | 112.52 | 113.29 | 109.42 | 109.55 | 1,268,163 | -2.97(-2.64%) |
Feb 22, 2022 | 114.50 | 114.64 | 111.97 | 112.53 | 791,680 | -1.80(-1.57%) |
Feb 18, 2022 | 114.32 | 0 | -0.71(-0.62%) | |||
Feb 17, 2022 | 117.11 | 117.40 | 114.52 | 115.03 | 858,289 | -3.19(-2.70%) |
Feb 16, 2022 | 116.81 | 118.76 | 115.80 | 118.22 | 1,016,842 | +1.34(+1.15%) |
Feb 15, 2022 | 114.62 | 117.03 | 114.33 | 116.89 | 908,000 | +3.32(+2.93%) |
Feb 14, 2022 | 115.03 | 115.63 | 112.75 | 113.56 | 1,132,639 | -1.27(-1.11%) |
Feb 11, 2022 | 116.67 | 117.49 | 114.30 | 114.83 | 931,093 | -1.61(-1.39%) |
Feb 10, 2022 | 116.67 | 118.78 | 115.79 | 116.45 | 822,188 | -1.81(-1.53%) |
Feb 09, 2022 | 116.81 | 119.44 | 116.81 | 118.26 | 869,665 | +1.78(+1.53%) |
Feb 08, 2022 | 113.50 | 116.87 | 112.40 | 116.48 | 1,289,087 | +3.22(+2.84%) |
Feb 07, 2022 | 112.44 | 113.56 | 111.17 | 113.26 | 1,269,380 | +0.86(+0.76%) |
Feb 04, 2022 | 110.40 | 113.54 | 109.77 | 112.40 | 1,238,919 | +2.18(+1.98%) |
Feb 03, 2022 | 110.75 | 111.05 | 110.22 | 1,031,125 | -0.89(-0.80%) | |
Feb 02, 2022 | 108.78 | 111.22 | 108.40 | 111.11 | 1,075,654 | +2.29(+2.10%) |