Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 87.38 | 89.09 | 87.38 | 88.88 | 6,683,415 | +1.80(+2.07%) |
Jan 30, 2023 | 88.69 | 88.98 | 86.52 | 87.08 | 7,238,526 | -2.29(-2.56%) |
Jan 27, 2023 | 88.54 | 89.99 | 88.37 | 89.37 | 7,828,121 | +0.80(+0.90%) |
Jan 26, 2023 | 89.58 | 89.98 | 87.66 | 88.57 | 6,981,457 | -0.31(-0.35%) |
Jan 25, 2023 | 88.03 | 88.89 | 86.96 | 88.88 | 7,398,251 | +0.08(+0.09%) |
Jan 24, 2023 | 87.12 | 89.28 | 86.24 | 88.80 | 11,269,887 | +1.66(+1.90%) |
Jan 23, 2023 | 87.00 | 87.93 | 86.17 | 87.14 | 9,306,724 | +0.17(+0.20%) |
Jan 20, 2023 | 85.75 | 87.13 | 84.97 | 86.97 | 9,751,832 | +2.10(+2.47%) |
Jan 19, 2023 | 85.45 | 85.81 | 84.14 | 84.87 | 8,904,516 | -0.89(-1.04%) |
Jan 18, 2023 | 87.46 | 88.88 | 85.67 | 85.76 | 14,983,857 | -1.08(-1.24%) |
Jan 17, 2023 | 87.77 | 87.91 | 86.27 | 86.84 | 12,747,309 | -1.02(-1.16%) |
Jan 13, 2023 | 86.99 | 89.61 | 86.33 | 87.86 | 18,813,084 | -0.04(-0.05%) |
Jan 12, 2023 | 84.70 | 87.95 | 83.32 | 87.90 | 13,976,951 | +3.54(+4.20%) |
Jan 11, 2023 | 84.04 | 84.51 | 82.21 | 84.36 | 8,987,571 | +0.80(+0.96%) |
Jan 10, 2023 | 81.13 | 83.56 | 81.08 | 83.56 | 8,032,189 | +2.31(+2.84%) |
Jan 09, 2023 | 83.70 | 83.79 | 81.09 | 81.25 | 12,842,482 | -1.89(-2.27%) |
Jan 06, 2023 | 82.74 | 83.97 | 81.13 | 83.14 | 9,970,080 | +0.64(+0.78%) |
Jan 05, 2023 | 82.83 | 82.98 | 81.74 | 82.50 | 6,577,968 | -0.72(-0.86%) |
Jan 04, 2023 | 82.16 | 83.56 | 81.83 | 83.22 | 9,239,484 | +1.71(+2.10%) |
Jan 03, 2023 | 83.91 | 84.07 | 81.00 | 81.51 | 9,330,684 | -1.47(-1.77%) |
Dec 30, 2022 | 81.54 | 83.11 | 80.86 | 82.98 | 10,353,556 | +0.73(+0.89%) |
Dec 29, 2022 | 79.36 | 83.19 | 78.95 | 82.25 | 12,644,984 | +3.44(+4.36%) |
Dec 28, 2022 | 78.59 | 79.84 | 78.09 | 78.81 | 10,232,893 | +0.29(+0.37%) |
Dec 27, 2022 | 80.62 | 80.96 | 78.44 | 78.52 | 8,814,684 | -2.34(-2.89%) |
Dec 23, 2022 | 82.68 | 83.00 | 80.26 | 80.86 | 6,956,076 | -1.94(-2.34%) |
Dec 22, 2022 | 81.80 | 82.84 | 80.77 | 82.80 | 6,875,986 | +0.24(+0.29%) |
Dec 21, 2022 | 81.21 | 83.38 | 80.38 | 82.56 | 10,903,933 | +1.80(+2.23%) |
Dec 20, 2022 | 78.90 | 81.11 | 78.75 | 80.76 | 6,839,097 | +1.48(+1.87%) |
Dec 19, 2022 | 82.01 | 82.23 | 78.79 | 79.28 | 9,269,315 | -1.66(-2.05%) |
Dec 16, 2022 | 80.11 | 81.28 | 79.30 | 80.94 | 9,166,814 | +0.27(+0.33%) |
Dec 15, 2022 | 82.01 | 82.53 | 80.41 | 80.67 | 7,663,518 | -2.40(-2.89%) |
Dec 14, 2022 | 82.76 | 84.16 | 81.94 | 83.07 | 9,442,256 | +0.27(+0.33%) |
Dec 13, 2022 | 83.60 | 83.98 | 81.21 | 82.80 | 9,378,412 | +1.29(+1.58%) |
Dec 12, 2022 | 79.34 | 81.64 | 78.83 | 81.51 | 7,908,152 | +2.00(+2.51%) |
Dec 09, 2022 | 81.11 | 81.34 | 79.51 | 79.51 | 7,942,314 | -2.05(-2.51%) |
Dec 08, 2022 | 81.75 | 82.29 | 80.17 | 81.56 | 6,414,087 | +0.49(+0.60%) |
Dec 07, 2022 | 81.03 | 81.76 | 80.37 | 81.07 | 7,212,956 | +0.50(+0.62%) |
Dec 06, 2022 | 82.06 | 82.36 | 80.16 | 80.57 | 9,199,195 | -2.29(-2.76%) |
Dec 05, 2022 | 85.37 | 85.48 | 81.97 | 82.86 | 9,021,984 | -2.78(-3.25%) |
Dec 02, 2022 | 81.98 | 85.82 | 81.90 | 85.64 | 10,973,635 | +2.57(+3.09%) |
Dec 01, 2022 | 83.52 | 84.05 | 82.33 | 83.07 | 9,122,614 | -0.53(-0.63%) |
Nov 30, 2022 | 80.99 | 83.76 | 80.29 | 83.60 | 12,832,214 | +3.64(+4.55%) |
Nov 29, 2022 | 79.83 | 80.79 | 79.34 | 79.96 | 6,768,542 | +0.33(+0.41%) |
Nov 28, 2022 | 80.70 | 81.83 | 79.25 | 79.63 | 7,279,300 | -1.41(-1.74%) |
Nov 25, 2022 | 80.97 | 81.36 | 80.01 | 81.04 | 2,701,704 | +0.06(+0.07%) |
Nov 23, 2022 | 80.98 | 82.10 | 80.36 | 80.98 | 7,290,991 | +0.03(+0.04%) |
Nov 22, 2022 | 80.50 | 81.08 | 78.64 | 80.95 | 7,880,854 | +1.10(+1.38%) |
Nov 21, 2022 | 80.71 | 80.98 | 79.52 | 79.85 | 5,146,222 | -1.14(-1.41%) |
Nov 18, 2022 | 81.71 | 82.03 | 80.41 | 80.99 | 7,247,785 | +0.47(+0.58%) |
Nov 17, 2022 | 80.35 | 81.17 | 79.40 | 80.52 | 10,607,363 | -0.95(-1.17%) |
Nov 16, 2022 | 83.64 | 84.12 | 81.31 | 81.47 | 10,409,987 | -2.36(-2.81%) |
Nov 15, 2022 | 85.90 | 86.48 | 82.75 | 83.83 | 13,951,399 | -0.22(-0.26%) |
Nov 14, 2022 | 84.50 | 86.02 | 83.84 | 84.05 | 11,361,712 | -0.69(-0.81%) |
Nov 11, 2022 | 83.03 | 85.65 | 82.47 | 84.74 | 14,703,142 | +1.64(+1.97%) |
Nov 10, 2022 | 80.75 | 83.50 | 80.06 | 83.10 | 21,042,836 | +5.92(+7.67%) |
Nov 09, 2022 | 79.33 | 79.69 | 77.10 | 77.19 | 11,777,863 | -2.66(-3.33%) |
Nov 08, 2022 | 79.72 | 81.25 | 78.86 | 79.84 | 10,740,322 | +0.74(+0.94%) |
Nov 07, 2022 | 80.07 | 80.59 | 78.78 | 79.10 | 9,306,136 | -0.84(-1.05%) |
Nov 04, 2022 | 81.73 | 81.98 | 78.03 | 79.94 | 13,886,508 | -0.67(-0.83%) |
Nov 03, 2022 | 80.12 | 82.31 | 79.44 | 80.61 | 10,139,813 | -0.55(-0.68%) |
Nov 02, 2022 | 82.74 | 81.09 | 81.16 | 12,940,718 | -1.64(-1.98%) | |
Nov 01, 2022 | 82.98 | 84.14 | 82.45 | 82.80 | 9,902,460 | +0.67(+0.82%) |
Oct 31, 2022 | 83.34 | 83.86 | 81.83 | 82.13 | 10,766,650 | -1.61(-1.92%) |
Oct 28, 2022 | 81.32 | 83.90 | 80.45 | 83.74 | 10,390,727 | +2.85(+3.52%) |
Oct 27, 2022 | 82.82 | 83.30 | 80.56 | 80.89 | 8,452,972 | -1.01(-1.23%) |
Oct 26, 2022 | 80.85 | 84.22 | 80.58 | 81.90 | 12,482,983 | +1.34(+1.66%) |
Oct 25, 2022 | 78.76 | 81.31 | 78.75 | 80.56 | 10,362,321 | +2.10(+2.68%) |
Oct 24, 2022 | 79.21 | 79.46 | 76.65 | 78.47 | 7,861,135 | -0.36(-0.46%) |
Oct 21, 2022 | 77.22 | 78.97 | 76.06 | 78.82 | 9,277,165 | +2.12(+2.76%) |
Oct 20, 2022 | 77.04 | 78.94 | 76.40 | 76.71 | 9,263,512 | -0.39(-0.51%) |
Oct 19, 2022 | 80.13 | 80.48 | 76.53 | 77.10 | 13,570,211 | -3.97(-4.90%) |
Oct 18, 2022 | 82.51 | 82.94 | 80.33 | 81.06 | 11,297,266 | +0.38(+0.47%) |
Oct 17, 2022 | 79.42 | 81.08 | 78.66 | 80.68 | 9,481,594 | +2.88(+3.70%) |
Oct 14, 2022 | 81.03 | 81.94 | 77.71 | 77.81 | 9,683,309 | -2.25(-2.81%) |
Oct 13, 2022 | 76.60 | 80.37 | 76.32 | 80.05 | 12,424,641 | +1.37(+1.74%) |
Oct 12, 2022 | 78.48 | 79.08 | 76.82 | 78.68 | 7,620,366 | +0.43(+0.55%) |
Oct 11, 2022 | 77.43 | 80.19 | 76.25 | 78.25 | 11,870,573 | +0.62(+0.80%) |
Oct 10, 2022 | 78.93 | 79.04 | 77.07 | 77.64 | 10,522,847 | -1.45(-1.83%) |
Oct 07, 2022 | 81.65 | 81.77 | 78.93 | 79.08 | 9,283,309 | -3.57(-4.32%) |
Oct 06, 2022 | 82.17 | 83.49 | 81.64 | 82.65 | 8,022,983 | +0.00(+0.00%) |
Oct 05, 2022 | 81.92 | 83.22 | 80.28 | 82.65 | 8,982,990 | -0.33(-0.40%) |
Oct 04, 2022 | 81.45 | 83.04 | 81.29 | 82.98 | 11,928,885 | +3.02(+3.78%) |
Oct 03, 2022 | 80.72 | 81.47 | 78.75 | 79.96 | 10,682,610 | +0.66(+0.83%) |
Sep 30, 2022 | 78.78 | 82.14 | 78.63 | 79.30 | 13,488,167 | +0.46(+0.58%) |
Sep 29, 2022 | 80.30 | 80.60 | 77.53 | 78.84 | 10,293,527 | -2.34(-2.88%) |
Sep 28, 2022 | 79.03 | 81.73 | 78.88 | 81.18 | 19,371,002 | +3.98(+5.15%) |
Sep 27, 2022 | 76.43 | 78.00 | 75.99 | 77.21 | 14,095,113 | +2.16(+2.88%) |
Sep 26, 2022 | 76.28 | 78.41 | 74.96 | 75.05 | 11,762,017 | -1.59(-2.07%) |
Sep 23, 2022 | 77.24 | 77.51 | 75.05 | 76.64 | 11,901,220 | -1.44(-1.84%) |
Sep 22, 2022 | 78.41 | 78.78 | 76.93 | 78.08 | 11,198,947 | -1.04(-1.31%) |
Sep 21, 2022 | 82.41 | 82.77 | 78.99 | 79.11 | 12,764,426 | -2.86(-3.49%) |
Sep 20, 2022 | 81.38 | 82.80 | 80.93 | 81.97 | 8,108,976 | -0.24(-0.29%) |
Sep 19, 2022 | 82.36 | 82.79 | 80.33 | 82.21 | 15,561,173 | -1.04(-1.25%) |
Sep 16, 2022 | 84.88 | 85.15 | 82.27 | 83.25 | 15,652,866 | -2.93(-3.40%) |
Sep 15, 2022 | 84.66 | 86.96 | 84.37 | 86.18 | 9,006,096 | +1.11(+1.30%) |
Sep 14, 2022 | 84.14 | 85.46 | 83.11 | 85.07 | 8,738,452 | +0.95(+1.13%) |
Sep 13, 2022 | 86.14 | 86.84 | 83.62 | 84.12 | 14,699,047 | -4.54(-5.12%) |
Sep 12, 2022 | 88.17 | 88.74 | 86.91 | 88.66 | 9,542,024 | +0.67(+0.76%) |
Sep 09, 2022 | 87.84 | 88.81 | 87.18 | 87.99 | 9,012,357 | +0.59(+0.67%) |
Sep 08, 2022 | 84.04 | 87.47 | 84.04 | 87.40 | 13,110,681 | +2.63(+3.10%) |
Sep 07, 2022 | 81.22 | 84.94 | 81.07 | 84.77 | 11,024,171 | +3.45(+4.24%) |
Sep 06, 2022 | 83.86 | 84.13 | 81.14 | 81.32 | 11,304,271 | -2.39(-2.85%) |
Sep 02, 2022 | 86.75 | 86.75 | 83.23 | 83.71 | 11,510,994 | -1.79(-2.09%) |
Sep 01, 2022 | 83.03 | 85.63 | 82.05 | 85.50 | 11,501,510 | +1.82(+2.17%) |
Aug 31, 2022 | 84.03 | 84.83 | 83.15 | 83.68 | 9,675,582 | +0.60(+0.72%) |
Aug 30, 2022 | 84.75 | 85.15 | 81.95 | 83.08 | 10,609,692 | -0.86(-1.02%) |
Aug 29, 2022 | 83.71 | 85.83 | 83.46 | 83.94 | 13,056,384 | -1.08(-1.27%) |
Aug 26, 2022 | 89.33 | 89.34 | 84.69 | 85.02 | 12,077,018 | -4.33(-4.85%) |
Aug 25, 2022 | 90.48 | 91.03 | 88.41 | 89.35 | 6,413,068 | -0.26(-0.29%) |
Aug 24, 2022 | 87.83 | 90.31 | 86.89 | 89.61 | 8,726,176 | +1.85(+2.11%) |
Aug 23, 2022 | 86.44 | 88.52 | 85.43 | 87.76 | 9,317,181 | +1.85(+2.15%) |
Aug 22, 2022 | 86.30 | 87.77 | 85.21 | 85.91 | 9,359,313 | -1.34(-1.54%) |
Aug 19, 2022 | 87.67 | 88.58 | 86.72 | 87.25 | 7,736,054 | -1.60(-1.80%) |
Aug 18, 2022 | 89.47 | 89.65 | 87.29 | 88.85 | 8,031,198 | -0.70(-0.78%) |
Aug 17, 2022 | 90.88 | 92.02 | 89.08 | 89.55 | 10,682,012 | -2.82(-3.05%) |
Aug 16, 2022 | 94.54 | 94.70 | 91.73 | 92.37 | 9,354,910 | -2.51(-2.64%) |
Aug 15, 2022 | 92.98 | 95.12 | 92.60 | 94.88 | 7,251,506 | +1.12(+1.19%) |
Aug 12, 2022 | 91.60 | 94.09 | 91.33 | 93.76 | 9,745,938 | +3.00(+3.30%) |
Aug 11, 2022 | 93.77 | 95.16 | 90.12 | 90.76 | 12,315,685 | -2.97(-3.17%) |
Aug 10, 2022 | 92.77 | 93.85 | 91.38 | 93.73 | 8,971,854 | +3.00(+3.31%) |
Aug 09, 2022 | 92.03 | 93.28 | 89.12 | 90.73 | 14,748,495 | -3.14(-3.34%) |
Aug 08, 2022 | 93.34 | 95.08 | 91.90 | 93.87 | 19,246,394 | +1.59(+1.72%) |
Aug 05, 2022 | 87.27 | 92.29 | 86.11 | 92.28 | 19,816,296 | +3.59(+4.05%) |
Aug 04, 2022 | 86.10 | 88.85 | 85.48 | 88.69 | 15,931,468 | +4.65(+5.53%) |
Aug 03, 2022 | 82.97 | 85.48 | 82.78 | 84.04 | 14,262,063 | +3.08(+3.80%) |
Aug 02, 2022 | 78.90 | 81.86 | 78.70 | 80.96 | 9,964,700 | +1.51(+1.90%) |
Aug 01, 2022 | 80.32 | 81.81 | 78.97 | 79.45 | 11,542,004 | -1.66(-2.05%) |
Jul 29, 2022 | 82.10 | 82.28 | 79.98 | 81.11 | 9,469,571 | -1.37(-1.66%) |
Jul 28, 2022 | 83.48 | 83.91 | 80.39 | 82.48 | 11,299,756 | -0.90(-1.08%) |
Jul 27, 2022 | 81.87 | 83.66 | 80.71 | 83.38 | 10,236,093 | +2.10(+2.58%) |
Jul 26, 2022 | 80.97 | 82.98 | 79.63 | 81.28 | 9,189,759 | +0.36(+0.44%) |
Jul 25, 2022 | 80.78 | 81.21 | 79.39 | 80.92 | 8,095,641 | +0.26(+0.32%) |
Jul 22, 2022 | 84.65 | 84.88 | 80.53 | 80.66 | 10,635,396 | -3.52(-4.18%) |
Jul 21, 2022 | 84.41 | 85.13 | 83.32 | 84.18 | 7,802,807 | -0.32(-0.38%) |
Jul 20, 2022 | 83.43 | 86.39 | 82.94 | 84.50 | 14,967,492 | +1.18(+1.42%) |
Jul 19, 2022 | 81.00 | 83.44 | 80.04 | 83.32 | 12,016,127 | +3.60(+4.51%) |
Jul 18, 2022 | 83.29 | 84.60 | 79.27 | 79.72 | 11,160,250 | -2.63(-3.19%) |
Jul 15, 2022 | 82.35 | 82.60 | 79.72 | 82.35 | 9,676,391 | +1.05(+1.29%) |
Jul 14, 2022 | 82.31 | 82.90 | 80.61 | 81.30 | 11,113,680 | -1.92(-2.31%) |
Jul 13, 2022 | 79.94 | 84.02 | 79.66 | 83.22 | 13,151,879 | +1.37(+1.67%) |
Jul 12, 2022 | 80.69 | 82.45 | 78.08 | 81.85 | 15,157,318 | +1.18(+1.46%) |
Jul 11, 2022 | 83.68 | 84.23 | 80.47 | 80.67 | 9,832,505 | -3.74(-4.43%) |
Jul 08, 2022 | 82.58 | 84.61 | 82.07 | 84.41 | 12,034,863 | +0.97(+1.16%) |
Jul 07, 2022 | 81.33 | 84.28 | 80.83 | 83.44 | 13,860,926 | +2.45(+3.02%) |
Jul 06, 2022 | 80.99 | 83.15 | 80.20 | 80.99 | 17,501,628 | +0.02(+0.02%) |
Jul 05, 2022 | 75.70 | 81.02 | 75.18 | 80.97 | 15,313,195 | +4.45(+5.81%) |
Jul 01, 2022 | 74.36 | 76.69 | 73.69 | 76.53 | 13,422,911 | +2.27(+3.06%) |
Jun 30, 2022 | 73.57 | 75.25 | 72.53 | 74.26 | 11,333,085 | -0.53(-0.71%) |
Jun 29, 2022 | 73.95 | 75.34 | 72.77 | 74.79 | 9,561,160 | +0.74(+1.00%) |
Jun 28, 2022 | 76.86 | 77.27 | 73.41 | 74.05 | 13,462,042 | -2.74(-3.57%) |
Jun 27, 2022 | 77.01 | 77.65 | 75.20 | 76.79 | 13,735,473 | -0.26(-0.34%) |
Jun 24, 2022 | 77.21 | 77.64 | 74.27 | 77.05 | 18,567,784 | +0.83(+1.09%) |
Jun 23, 2022 | 72.20 | 76.33 | 71.96 | 76.22 | 16,816,562 | +4.44(+6.18%) |
Jun 22, 2022 | 68.95 | 73.06 | 68.64 | 71.78 | 15,528,500 | +1.76(+2.51%) |
Jun 21, 2022 | 68.65 | 71.75 | 68.65 | 70.02 | 16,489,218 | +2.42(+3.58%) |
Jun 17, 2022 | 64.43 | 68.91 | 64.40 | 67.60 | 26,519,694 | +3.64(+5.69%) |
Jun 16, 2022 | 63.62 | 64.25 | 62.15 | 63.96 | 10,348,732 | -1.71(-2.60%) |
Jun 15, 2022 | 64.03 | 66.35 | 63.48 | 65.67 | 14,006,500 | +2.26(+3.56%) |
Jun 14, 2022 | 63.77 | 64.11 | 62.12 | 63.41 | 13,766,747 | +0.10(+0.16%) |
Jun 13, 2022 | 64.96 | 65.46 | 62.62 | 63.31 | 16,755,298 | -3.71(-5.53%) |
Jun 10, 2022 | 69.01 | 69.23 | 66.54 | 67.02 | 12,887,032 | -3.23(-4.60%) |
Jun 09, 2022 | 72.82 | 73.05 | 70.22 | 70.25 | 10,302,529 | -2.95(-4.03%) |
Jun 08, 2022 | 72.01 | 74.66 | 72.01 | 73.20 | 11,121,342 | +0.61(+0.84%) |
Jun 07, 2022 | 68.51 | 72.68 | 68.44 | 72.59 | 10,793,402 | +3.42(+4.94%) |
Jun 06, 2022 | 72.17 | 72.75 | 68.70 | 69.17 | 12,267,597 | -2.03(-2.85%) |
Jun 03, 2022 | 69.37 | 71.52 | 69.01 | 71.20 | 15,061,021 | +2.44(+3.55%) |
Jun 02, 2022 | 67.29 | 69.05 | 66.40 | 68.76 | 9,379,413 | +1.24(+1.84%) |
Jun 01, 2022 | 69.23 | 70.12 | 66.33 | 67.52 | 12,985,884 | -1.25(-1.82%) |
May 31, 2022 | 70.78 | 71.37 | 67.75 | 68.77 | 10,637,959 | -2.31(-3.25%) |
May 27, 2022 | 68.17 | 71.10 | 67.09 | 71.08 | 15,013,790 | +2.62(+3.83%) |
May 26, 2022 | 67.89 | 69.40 | 67.46 | 68.46 | 12,247,658 | +0.74(+1.09%) |
May 25, 2022 | 67.24 | 68.45 | 66.06 | 67.72 | 12,387,891 | +0.33(+0.49%) |
May 24, 2022 | 69.12 | 69.46 | 66.93 | 67.39 | 12,672,070 | -2.74(-3.91%) |
May 23, 2022 | 71.23 | 71.56 | 69.62 | 70.13 | 11,880,830 | -0.19(-0.27%) |
May 20, 2022 | 70.34 | 70.88 | 66.95 | 70.32 | 13,322,553 | +0.93(+1.34%) |
May 19, 2022 | 67.79 | 70.07 | 67.43 | 69.39 | 14,975,404 | +1.53(+2.25%) |
May 18, 2022 | 69.55 | 70.40 | 67.21 | 67.86 | 15,230,163 | -3.59(-5.02%) |
May 17, 2022 | 69.99 | 71.50 | 69.20 | 71.45 | 14,808,153 | +3.00(+4.38%) |
May 16, 2022 | 68.26 | 70.50 | 67.34 | 68.45 | 14,151,634 | -0.14(-0.20%) |
May 13, 2022 | 66.46 | 69.46 | 65.98 | 68.59 | 18,758,912 | +3.69(+5.68%) |
May 12, 2022 | 62.05 | 66.09 | 61.77 | 64.90 | 25,969,868 | +2.10(+3.34%) |
May 11, 2022 | 66.78 | 67.99 | 62.51 | 62.80 | 28,129,826 | -4.89(-7.22%) |
May 10, 2022 | 67.54 | 69.18 | 65.09 | 67.69 | 28,348,184 | +3.33(+5.17%) |
May 09, 2022 | 68.97 | 69.60 | 64.05 | 64.36 | 27,085,614 | -5.76(-8.21%) |
May 06, 2022 | 72.90 | 73.13 | 69.62 | 70.12 | 22,564,838 | -3.72(-5.04%) |
May 05, 2022 | 77.65 | 77.91 | 72.49 | 73.84 | 18,577,180 | -4.73(-6.02%) |
May 04, 2022 | 76.99 | 78.93 | 73.50 | 78.56 | 19,161,784 | +1.73(+2.25%) |
May 03, 2022 | 76.77 | 78.11 | 75.78 | 76.84 | 10,768,883 | +0.07(+0.09%) |
May 02, 2022 | 73.53 | 76.93 | 73.47 | 76.77 | 15,628,050 | +2.95(+4.00%) |
Apr 29, 2022 | 75.73 | 77.91 | 73.63 | 73.82 | 13,950,395 | -2.36(-3.10%) |
Apr 28, 2022 | 77.05 | 77.24 | 72.57 | 76.18 | 20,324,130 | +0.27(+0.36%) |
Apr 27, 2022 | 76.75 | 78.08 | 75.62 | 75.91 | 21,572,184 | -0.77(-1.00%) |
Apr 26, 2022 | 80.65 | 81.45 | 76.56 | 76.68 | 19,189,788 | -4.88(-5.98%) |
Apr 25, 2022 | 79.31 | 81.78 | 79.14 | 81.55 | 13,649,710 | +1.73(+2.17%) |
Apr 22, 2022 | 80.73 | 82.02 | 79.64 | 79.82 | 13,861,968 | -1.32(-1.63%) |
Apr 21, 2022 | 85.42 | 86.20 | 80.92 | 81.14 | 15,373,525 | -3.63(-4.28%) |
Apr 20, 2022 | 84.93 | 85.60 | 83.07 | 84.77 | 9,213,614 | +0.19(+0.22%) |
Apr 19, 2022 | 83.63 | 85.84 | 82.80 | 84.58 | 11,877,580 | +1.01(+1.21%) |
Apr 18, 2022 | 87.35 | 87.44 | 83.23 | 83.57 | 17,415,986 | -4.18(-4.76%) |
Apr 14, 2022 | 89.83 | 90.13 | 87.56 | 87.75 | 11,200,552 | -2.64(-2.92%) |
Apr 13, 2022 | 87.45 | 90.90 | 87.37 | 90.39 | 17,149,232 | +3.26(+3.74%) |
Apr 12, 2022 | 88.18 | 89.89 | 86.21 | 87.13 | 13,784,861 | -0.17(-0.19%) |
Apr 11, 2022 | 89.12 | 89.66 | 86.94 | 87.30 | 12,837,407 | -3.02(-3.34%) |
Apr 08, 2022 | 91.75 | 92.61 | 90.05 | 90.32 | 13,228,098 | -2.09(-2.26%) |
Apr 07, 2022 | 93.00 | 94.17 | 91.00 | 92.41 | 10,320,928 | -0.90(-0.96%) |
Apr 06, 2022 | 91.91 | 94.34 | 91.26 | 93.31 | 13,639,886 | +0.08(+0.09%) |
Apr 05, 2022 | 96.04 | 97.13 | 92.93 | 93.23 | 15,296,843 | -2.84(-2.96%) |
Apr 04, 2022 | 93.62 | 96.27 | 93.32 | 96.07 | 12,654,390 | +2.83(+3.03%) |
Apr 01, 2022 | 90.36 | 93.43 | 90.18 | 93.24 | 10,973,116 | +3.38(+3.76%) |
Mar 31, 2022 | 91.04 | 92.02 | 89.85 | 89.86 | 8,288,441 | -0.80(-0.88%) |
Mar 30, 2022 | 93.38 | 94.54 | 90.32 | 90.66 | 12,124,463 | -2.87(-3.07%) |
Mar 29, 2022 | 90.93 | 93.89 | 90.74 | 93.53 | 13,389,683 | +3.84(+4.28%) |
Mar 28, 2022 | 89.51 | 91.21 | 87.76 | 89.69 | 10,344,037 | +0.09(+0.10%) |
Mar 25, 2022 | 91.75 | 91.80 | 89.33 | 89.60 | 8,679,853 | -2.15(-2.34%) |
Mar 24, 2022 | 90.49 | 91.92 | 88.99 | 91.75 | 9,740,437 | +1.91(+2.13%) |
Mar 23, 2022 | 91.34 | 93.07 | 89.84 | 89.84 | 10,565,350 | -2.35(-2.55%) |
Mar 22, 2022 | 89.18 | 92.46 | 88.85 | 92.19 | 10,095,817 | +3.19(+3.58%) |
Mar 21, 2022 | 91.67 | 91.83 | 88.44 | 89.00 | 12,889,058 | -3.14(-3.41%) |
Mar 18, 2022 | 89.30 | 92.76 | 89.04 | 92.14 | 14,494,088 | +2.60(+2.90%) |
Mar 17, 2022 | 85.71 | 89.69 | 85.09 | 89.54 | 11,199,193 | +3.37(+3.91%) |
Mar 16, 2022 | 83.56 | 86.27 | 82.35 | 86.17 | 11,807,929 | +3.93(+4.78%) |
Mar 15, 2022 | 81.35 | 82.39 | 80.50 | 82.24 | 11,275,074 | +1.19(+1.47%) |
Mar 14, 2022 | 84.65 | 85.27 | 80.32 | 81.05 | 17,169,228 | -3.54(-4.18%) |
Mar 11, 2022 | 88.46 | 89.01 | 84.46 | 84.59 | 10,775,981 | -3.37(-3.83%) |
Mar 10, 2022 | 87.29 | 87.96 | 9,797,291 | -0.46(-0.52%) | ||
Mar 09, 2022 | 85.98 | 88.92 | 85.74 | 88.42 | 12,570,406 | +4.12(+4.89%) |
Mar 08, 2022 | 83.48 | 87.03 | 81.92 | 84.30 | 14,783,041 | +0.56(+0.67%) |
Mar 07, 2022 | 83.84 | 85.47 | 83.40 | 83.74 | 13,242,997 | -0.14(-0.17%) |
Mar 04, 2022 | 85.62 | 87.15 | 83.56 | 83.88 | 14,860,265 | -2.75(-3.17%) |
Mar 03, 2022 | 89.70 | 89.95 | 85.76 | 86.63 | 13,345,429 | -2.67(-2.99%) |
Mar 02, 2022 | 89.19 | 90.15 | 88.04 | 89.30 | 8,617,336 | +0.23(+0.26%) |
Mar 01, 2022 | 89.74 | 91.34 | 88.33 | 89.07 | 13,445,641 | -0.74(-0.82%) |
Feb 28, 2022 | 88.79 | 91.32 | 88.38 | 89.81 | 14,053,276 | +0.03(+0.03%) |
Feb 25, 2022 | 89.04 | 89.78 | 87.88 | 89.78 | 13,230,896 | +0.80(+0.90%) |
Feb 24, 2022 | 81.69 | 89.15 | 81.69 | 88.98 | 21,648,664 | +3.90(+4.58%) |
Feb 23, 2022 | 88.84 | 89.28 | 84.98 | 85.08 | 13,701,988 | -3.58(-4.04%) |
Feb 22, 2022 | 88.20 | 90.66 | 87.94 | 88.66 | 12,689,030 | -0.71(-0.79%) |
Feb 18, 2022 | 89.37 | 0 | -1.22(-1.35%) | |||
Feb 17, 2022 | 93.56 | 94.02 | 90.19 | 90.59 | 12,282,656 | -4.04(-4.27%) |
Feb 16, 2022 | 94.61 | 95.29 | 93.00 | 94.63 | 12,206,897 | -0.99(-1.04%) |
Feb 15, 2022 | 93.30 | 95.95 | 93.18 | 95.62 | 11,221,791 | +3.83(+4.17%) |
Feb 14, 2022 | 93.33 | 94.07 | 91.44 | 91.79 | 12,482,230 | -1.54(-1.65%) |
Feb 11, 2022 | 94.78 | 96.81 | 92.34 | 93.33 | 18,385,486 | -1.01(-1.07%) |
Feb 10, 2022 | 94.87 | 99.14 | 93.09 | 94.34 | 21,093,512 | -2.90(-2.98%) |
Feb 09, 2022 | 94.06 | 97.43 | 93.96 | 97.24 | 16,581,530 | +4.32(+4.65%) |
Feb 08, 2022 | 92.96 | 93.42 | 90.85 | 92.92 | 11,723,557 | -0.31(-0.33%) |
Feb 07, 2022 | 90.81 | 94.16 | 90.81 | 93.23 | 14,331,890 | +2.46(+2.71%) |
Feb 04, 2022 | 89.10 | 91.63 | 88.41 | 90.77 | 11,090,303 | +1.35(+1.51%) |
Feb 03, 2022 | 90.23 | 89.15 | 89.42 | 13,112,121 | -2.41(-2.62%) | |
Feb 02, 2022 | 94.89 | 94.97 | 91.35 | 91.83 | 11,723,920 | -3.09(-3.25%) |