Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 79.70 | 82.47 | 79.61 | 81.49 | 15,723,943 | +1.85(+2.32%) |
Jan 30, 2023 | 80.87 | 81.36 | 79.53 | 79.64 | 10,309,793 | -2.19(-2.68%) |
Jan 27, 2023 | 80.56 | 82.53 | 80.32 | 81.83 | 10,889,155 | +1.02(+1.26%) |
Jan 26, 2023 | 80.08 | 80.90 | 78.56 | 80.81 | 10,555,911 | +1.71(+2.16%) |
Jan 25, 2023 | 78.56 | 79.55 | 77.30 | 79.10 | 9,452,170 | -0.48(-0.60%) |
Jan 24, 2023 | 79.38 | 80.39 | 78.11 | 79.58 | 9,456,735 | +0.08(+0.10%) |
Jan 23, 2023 | 77.83 | 79.72 | 76.66 | 79.50 | 17,403,672 | +0.41(+0.52%) |
Jan 20, 2023 | 77.01 | 79.10 | 75.90 | 79.09 | 12,193,202 | +2.34(+3.05%) |
Jan 19, 2023 | 76.26 | 77.42 | 75.96 | 76.75 | 10,020,901 | -0.56(-0.72%) |
Jan 18, 2023 | 79.80 | 80.75 | 77.12 | 77.31 | 13,593,208 | -2.87(-3.58%) |
Jan 17, 2023 | 80.14 | 80.67 | 78.88 | 80.18 | 11,257,100 | +0.70(+0.88%) |
Jan 13, 2023 | 78.53 | 79.81 | 78.03 | 79.48 | 8,624,766 | -0.30(-0.38%) |
Jan 12, 2023 | 79.01 | 80.30 | 77.10 | 79.78 | 9,403,900 | +1.24(+1.58%) |
Jan 11, 2023 | 78.67 | 79.19 | 77.82 | 78.54 | 10,635,502 | +0.62(+0.80%) |
Jan 10, 2023 | 76.90 | 78.02 | 76.50 | 77.92 | 10,433,559 | +0.84(+1.09%) |
Jan 09, 2023 | 77.00 | 78.77 | 76.53 | 77.08 | 12,962,073 | +0.60(+0.78%) |
Jan 06, 2023 | 76.77 | 77.06 | 73.95 | 76.48 | 14,167,921 | +0.21(+0.28%) |
Jan 05, 2023 | 77.30 | 77.32 | 75.65 | 76.27 | 11,108,291 | -1.42(-1.83%) |
Jan 04, 2023 | 76.11 | 78.48 | 75.43 | 77.69 | 19,137,004 | +3.11(+4.17%) |
Jan 03, 2023 | 73.69 | 75.26 | 73.38 | 74.58 | 27,964,516 | +3.36(+4.72%) |
Dec 30, 2022 | 69.48 | 71.26 | 69.06 | 71.22 | 10,175,684 | +0.66(+0.94%) |
Dec 29, 2022 | 68.39 | 70.74 | 68.22 | 70.56 | 13,137,732 | +3.01(+4.46%) |
Dec 28, 2022 | 68.12 | 69.47 | 67.29 | 67.55 | 8,891,533 | -0.78(-1.14%) |
Dec 27, 2022 | 68.96 | 69.24 | 67.68 | 68.33 | 10,562,704 | -0.70(-1.01%) |
Dec 23, 2022 | 68.05 | 69.25 | 67.71 | 69.03 | 9,990,408 | +0.46(+0.67%) |
Dec 22, 2022 | 68.54 | 68.82 | 66.39 | 68.57 | 16,481,602 | -0.64(-0.92%) |
Dec 21, 2022 | 68.81 | 70.19 | 68.07 | 69.21 | 13,849,934 | +0.45(+0.65%) |
Dec 20, 2022 | 68.39 | 70.13 | 68.13 | 68.76 | 9,446,855 | -0.19(-0.28%) |
Dec 19, 2022 | 69.06 | 69.60 | 67.75 | 68.95 | 15,319,566 | -0.31(-0.45%) |
Dec 16, 2022 | 69.40 | 70.86 | 68.45 | 69.26 | 25,735,656 | -0.51(-0.73%) |
Dec 15, 2022 | 71.29 | 71.66 | 69.44 | 69.77 | 17,628,176 | -2.86(-3.94%) |
Dec 14, 2022 | 73.70 | 74.33 | 71.59 | 72.63 | 18,284,308 | -1.07(-1.45%) |
Dec 13, 2022 | 77.04 | 77.81 | 73.10 | 73.70 | 20,066,840 | -0.10(-0.14%) |
Dec 12, 2022 | 73.14 | 74.06 | 72.80 | 73.80 | 13,644,751 | +0.23(+0.31%) |
Dec 09, 2022 | 73.95 | 74.59 | 73.34 | 73.57 | 11,782,146 | -0.65(-0.88%) |
Dec 08, 2022 | 75.09 | 75.86 | 73.79 | 74.22 | 13,143,293 | -0.20(-0.27%) |
Dec 07, 2022 | 71.68 | 75.34 | 71.01 | 74.42 | 24,678,176 | +2.19(+3.03%) |
Dec 06, 2022 | 73.38 | 73.84 | 71.35 | 72.23 | 14,684,202 | -1.39(-1.89%) |
Dec 05, 2022 | 74.01 | 75.49 | 72.83 | 73.62 | 18,307,598 | -1.04(-1.39%) |
Dec 02, 2022 | 76.82 | 77.06 | 74.52 | 74.66 | 24,238,536 | -3.87(-4.93%) |
Dec 01, 2022 | 79.11 | 80.75 | 78.14 | 78.53 | 15,177,994 | +0.12(+0.15%) |
Nov 30, 2022 | 77.70 | 79.11 | 75.32 | 78.41 | 25,719,934 | +0.77(+0.99%) |
Nov 29, 2022 | 79.23 | 80.75 | 77.26 | 77.64 | 15,480,083 | -2.29(-2.87%) |
Nov 28, 2022 | 79.93 | 82.92 | 79.64 | 79.93 | 11,282,560 | -0.15(-0.19%) |
Nov 25, 2022 | 80.60 | 80.75 | 79.42 | 80.08 | 4,634,536 | -0.67(-0.83%) |
Nov 23, 2022 | 79.52 | 80.99 | 78.73 | 80.75 | 8,851,932 | +0.84(+1.05%) |
Nov 22, 2022 | 80.14 | 80.16 | 76.05 | 79.91 | 17,398,618 | -0.72(-0.89%) |
Nov 21, 2022 | 84.26 | 84.80 | 80.57 | 80.63 | 13,834,398 | -4.29(-5.05%) |
Nov 18, 2022 | 86.86 | 87.28 | 84.43 | 84.92 | 9,371,779 | -0.72(-0.84%) |
Nov 17, 2022 | 84.61 | 87.34 | 83.51 | 85.64 | 11,247,255 | -1.40(-1.61%) |
Nov 16, 2022 | 89.62 | 89.71 | 85.48 | 87.04 | 17,053,604 | -2.82(-3.14%) |
Nov 15, 2022 | 92.49 | 92.62 | 89.28 | 89.86 | 14,501,768 | +0.35(+0.39%) |
Nov 14, 2022 | 90.16 | 91.37 | 88.92 | 89.51 | 11,344,174 | -1.52(-1.67%) |
Nov 11, 2022 | 86.52 | 92.00 | 86.46 | 91.03 | 19,916,732 | +4.23(+4.87%) |
Nov 10, 2022 | 84.11 | 86.90 | 83.11 | 86.80 | 20,115,568 | +8.12(+10.32%) |
Nov 09, 2022 | 80.02 | 80.25 | 78.09 | 78.68 | 14,412,694 | -2.45(-3.02%) |
Nov 08, 2022 | 78.15 | 83.23 | 78.05 | 81.13 | 19,470,104 | +3.47(+4.47%) |
Nov 07, 2022 | 76.53 | 78.18 | 76.12 | 77.66 | 18,053,344 | +2.48(+3.30%) |
Nov 04, 2022 | 75.00 | 75.31 | 71.17 | 75.18 | 41,464,888 | -1.37(-1.79%) |
Nov 03, 2022 | 78.15 | 78.72 | 75.29 | 76.55 | 26,804,772 | -2.90(-3.65%) |
Nov 02, 2022 | 83.11 | 79.39 | 79.45 | 13,031,093 | -3.66(-4.40%) | |
Nov 01, 2022 | 85.00 | 86.14 | 83.06 | 83.11 | 10,265,064 | -0.47(-0.56%) |
Oct 31, 2022 | 85.51 | 86.25 | 82.47 | 83.58 | 17,707,256 | -2.67(-3.10%) |
Oct 28, 2022 | 86.09 | 87.42 | 84.19 | 86.25 | 16,006,016 | -1.10(-1.26%) |
Oct 27, 2022 | 88.55 | 89.71 | 87.10 | 87.35 | 10,783,566 | -1.20(-1.36%) |
Oct 26, 2022 | 88.10 | 91.34 | 87.92 | 88.55 | 12,112,974 | -0.69(-0.77%) |
Oct 25, 2022 | 86.17 | 89.68 | 85.96 | 89.24 | 17,995,840 | +5.92(+7.11%) |
Oct 24, 2022 | 84.55 | 84.60 | 80.86 | 83.32 | 13,298,456 | -0.62(-0.74%) |
Oct 21, 2022 | 83.62 | 85.13 | 82.35 | 83.94 | 14,423,858 | -0.84(-0.99%) |
Oct 20, 2022 | 84.68 | 87.60 | 84.00 | 84.78 | 10,580,763 | +0.31(+0.37%) |
Oct 19, 2022 | 84.36 | 85.76 | 83.31 | 84.47 | 8,585,194 | -0.82(-0.96%) |
Oct 18, 2022 | 87.42 | 87.75 | 84.61 | 85.29 | 9,919,295 | +0.63(+0.74%) |
Oct 17, 2022 | 82.71 | 84.83 | 82.63 | 84.66 | 19,566,872 | +4.19(+5.21%) |
Oct 14, 2022 | 84.26 | 85.52 | 80.29 | 80.47 | 11,764,587 | -3.57(-4.25%) |
Oct 13, 2022 | 79.35 | 84.78 | 79.35 | 84.04 | 15,395,814 | +0.23(+0.27%) |
Oct 12, 2022 | 83.54 | 85.17 | 82.32 | 83.81 | 11,067,110 | +0.72(+0.87%) |
Oct 11, 2022 | 84.09 | 84.82 | 79.82 | 83.09 | 16,094,684 | -1.43(-1.69%) |
Oct 10, 2022 | 87.38 | 87.85 | 84.23 | 84.52 | 20,922,698 | -5.65(-6.27%) |
Oct 07, 2022 | 92.18 | 92.82 | 89.69 | 90.17 | 9,229,612 | -4.25(-4.50%) |
Oct 06, 2022 | 93.22 | 95.57 | 93.22 | 94.42 | 8,650,530 | +0.59(+0.63%) |
Oct 05, 2022 | 91.02 | 94.61 | 90.99 | 93.83 | 9,798,336 | +1.04(+1.12%) |
Oct 04, 2022 | 89.55 | 93.00 | 89.50 | 92.79 | 11,236,424 | +5.61(+6.43%) |
Oct 03, 2022 | 87.53 | 88.06 | 85.44 | 87.18 | 10,413,962 | +1.11(+1.29%) |
Sep 30, 2022 | 87.95 | 89.52 | 85.98 | 86.07 | 10,641,931 | -2.63(-2.97%) |
Sep 29, 2022 | 89.67 | 90.56 | 87.71 | 88.70 | 10,768,369 | -2.42(-2.66%) |
Sep 28, 2022 | 85.83 | 91.65 | 85.56 | 91.12 | 14,917,946 | +5.37(+6.26%) |
Sep 27, 2022 | 85.35 | 87.69 | 84.58 | 85.75 | 11,621,664 | +1.49(+1.77%) |
Sep 26, 2022 | 87.07 | 89.08 | 84.13 | 84.26 | 16,933,300 | -2.71(-3.12%) |
Sep 23, 2022 | 86.92 | 87.63 | 85.68 | 86.97 | 12,175,887 | -0.69(-0.79%) |
Sep 22, 2022 | 90.86 | 91.50 | 87.10 | 87.66 | 12,994,328 | -3.52(-3.86%) |
Sep 21, 2022 | 93.07 | 95.64 | 91.13 | 91.18 | 14,451,156 | -0.45(-0.49%) |
Sep 20, 2022 | 92.13 | 93.51 | 90.39 | 91.63 | 15,947,357 | -3.40(-3.58%) |
Sep 19, 2022 | 93.00 | 95.14 | 92.63 | 95.03 | 10,974,688 | +1.03(+1.10%) |
Sep 16, 2022 | 94.90 | 94.95 | 91.85 | 94.00 | 17,490,508 | -2.40(-2.49%) |
Sep 15, 2022 | 95.10 | 98.98 | 95.02 | 96.40 | 15,035,387 | -1.26(-1.29%) |
Sep 14, 2022 | 96.76 | 97.84 | 95.53 | 97.66 | 15,112,381 | +2.65(+2.79%) |
Sep 13, 2022 | 94.19 | 97.36 | 93.80 | 95.01 | 15,141,894 | -2.64(-2.70%) |
Sep 12, 2022 | 97.28 | 99.30 | 96.85 | 97.65 | 11,229,230 | +1.42(+1.48%) |
Sep 09, 2022 | 96.20 | 97.27 | 95.66 | 96.23 | 12,029,660 | +0.06(+0.06%) |
Sep 08, 2022 | 93.60 | 96.38 | 93.37 | 96.17 | 10,110,122 | +1.20(+1.26%) |
Sep 07, 2022 | 91.88 | 95.56 | 91.76 | 94.97 | 9,526,291 | +3.36(+3.66%) |
Sep 06, 2022 | 91.16 | 92.21 | 89.81 | 91.61 | 9,197,695 | +0.48(+0.53%) |
Sep 02, 2022 | 93.71 | 94.07 | 90.61 | 91.13 | 8,673,546 | -1.53(-1.65%) |
Sep 01, 2022 | 92.25 | 92.86 | 89.79 | 92.66 | 10,448,491 | -0.78(-0.83%) |
Aug 31, 2022 | 95.43 | 96.38 | 93.23 | 93.44 | 14,571,117 | +1.64(+1.79%) |
Aug 30, 2022 | 93.28 | 94.52 | 90.75 | 91.80 | 8,772,289 | -0.86(-0.93%) |
Aug 29, 2022 | 91.03 | 93.97 | 90.95 | 92.66 | 11,058,963 | -0.04(-0.04%) |
Aug 26, 2022 | 96.89 | 97.45 | 92.63 | 92.70 | 12,286,549 | -4.02(-4.16%) |
Aug 25, 2022 | 94.14 | 96.76 | 93.95 | 96.72 | 8,165,982 | +2.96(+3.16%) |
Aug 24, 2022 | 93.12 | 95.77 | 93.02 | 93.76 | 8,974,324 | +0.56(+0.60%) |
Aug 23, 2022 | 93.03 | 95.29 | 92.38 | 93.20 | 11,395,637 | -0.38(-0.41%) |
Aug 22, 2022 | 94.05 | 95.30 | 93.13 | 93.58 | 12,372,868 | -2.98(-3.09%) |
Aug 19, 2022 | 97.89 | 98.43 | 95.90 | 96.56 | 11,274,800 | -3.30(-3.30%) |
Aug 18, 2022 | 98.75 | 100.63 | 97.16 | 99.86 | 11,267,458 | +0.44(+0.44%) |
Aug 17, 2022 | 100.05 | 101.00 | 99.02 | 99.42 | 10,641,506 | -2.66(-2.61%) |
Aug 16, 2022 | 102.57 | 103.03 | 100.16 | 102.08 | 14,120,695 | +0.57(+0.56%) |
Aug 15, 2022 | 100.72 | 102.22 | 100.47 | 101.51 | 10,124,418 | +0.41(+0.41%) |
Aug 12, 2022 | 100.55 | 101.78 | 100.01 | 101.10 | 12,320,930 | +1.99(+2.01%) |
Aug 11, 2022 | 101.12 | 101.95 | 98.55 | 99.11 | 16,437,899 | +0.20(+0.20%) |
Aug 10, 2022 | 98.09 | 99.00 | 96.36 | 98.91 | 17,061,276 | +4.43(+4.69%) |
Aug 09, 2022 | 95.45 | 95.78 | 93.61 | 94.48 | 12,352,767 | -1.78(-1.85%) |
Aug 08, 2022 | 96.35 | 98.94 | 95.32 | 96.26 | 19,551,012 | +0.94(+0.99%) |
Aug 05, 2022 | 95.24 | 96.99 | 94.41 | 95.32 | 12,281,512 | -1.66(-1.71%) |
Aug 04, 2022 | 97.90 | 98.41 | 94.47 | 96.98 | 20,143,822 | -0.94(-0.96%) |
Aug 03, 2022 | 101.14 | 101.95 | 97.27 | 97.92 | 53,800,592 | +8.29(+9.25%) |
Aug 02, 2022 | 87.11 | 90.67 | 86.91 | 89.63 | 19,561,616 | +1.06(+1.20%) |
Aug 01, 2022 | 87.05 | 89.21 | 85.27 | 88.56 | 11,701,356 | +2.03(+2.35%) |
Jul 29, 2022 | 86.52 | 87.62 | 84.82 | 86.53 | 12,115,730 | +0.67(+0.78%) |
Jul 28, 2022 | 85.54 | 86.50 | 83.35 | 85.86 | 12,470,324 | -0.56(-0.65%) |
Jul 27, 2022 | 83.10 | 87.02 | 81.36 | 86.42 | 30,548,024 | +9.38(+12.18%) |
Jul 26, 2022 | 80.03 | 80.22 | 76.71 | 77.04 | 13,228,872 | -4.61(-5.65%) |
Jul 25, 2022 | 80.85 | 82.28 | 79.04 | 81.65 | 11,215,670 | +0.60(+0.74%) |
Jul 22, 2022 | 82.65 | 84.51 | 80.35 | 81.05 | 12,379,752 | -1.70(-2.05%) |
Jul 21, 2022 | 79.79 | 84.13 | 79.72 | 82.75 | 17,893,318 | +2.51(+3.13%) |
Jul 20, 2022 | 76.88 | 80.31 | 76.85 | 80.24 | 13,926,138 | +2.50(+3.22%) |
Jul 19, 2022 | 75.46 | 77.90 | 74.32 | 77.74 | 11,536,738 | +3.61(+4.87%) |
Jul 18, 2022 | 75.12 | 76.56 | 73.61 | 74.13 | 14,049,626 | +0.22(+0.30%) |
Jul 15, 2022 | 70.53 | 74.00 | 70.25 | 73.91 | 14,155,312 | +4.36(+6.27%) |
Jul 14, 2022 | 70.52 | 70.72 | 68.71 | 69.55 | 9,809,882 | -1.81(-2.54%) |
Jul 13, 2022 | 69.22 | 72.07 | 68.51 | 71.36 | 12,033,684 | -0.07(-0.10%) |
Jul 12, 2022 | 70.46 | 72.51 | 70.46 | 71.43 | 13,047,463 | +0.96(+1.36%) |
Jul 11, 2022 | 72.66 | 73.28 | 70.07 | 70.47 | 10,875,045 | -2.96(-4.03%) |
Jul 08, 2022 | 73.12 | 74.76 | 71.83 | 73.43 | 11,734,549 | -1.61(-2.15%) |
Jul 07, 2022 | 73.18 | 75.15 | 72.77 | 75.04 | 10,735,139 | +1.80(+2.46%) |
Jul 06, 2022 | 74.83 | 75.40 | 72.63 | 73.24 | 9,431,060 | -1.16(-1.56%) |
Jul 05, 2022 | 70.18 | 74.48 | 68.76 | 74.40 | 12,832,689 | +3.00(+4.20%) |
Jul 01, 2022 | 69.84 | 71.70 | 69.66 | 71.40 | 9,786,233 | +1.56(+2.23%) |
Jun 30, 2022 | 70.82 | 70.89 | 67.58 | 69.84 | 14,259,287 | -1.63(-2.28%) |
Jun 29, 2022 | 71.21 | 72.15 | 69.77 | 71.47 | 11,342,719 | -0.35(-0.49%) |
Jun 28, 2022 | 75.68 | 76.92 | 71.61 | 71.82 | 14,999,540 | -4.12(-5.43%) |
Jun 27, 2022 | 77.99 | 78.45 | 75.32 | 75.94 | 11,653,529 | -1.74(-2.24%) |
Jun 24, 2022 | 74.79 | 78.66 | 74.39 | 77.68 | 29,843,876 | +3.87(+5.24%) |
Jun 23, 2022 | 73.27 | 74.00 | 71.56 | 73.81 | 16,980,064 | +0.84(+1.15%) |
Jun 22, 2022 | 71.87 | 74.58 | 71.38 | 72.97 | 13,585,853 | +0.60(+0.83%) |
Jun 21, 2022 | 74.51 | 75.00 | 72.28 | 72.37 | 14,946,212 | -0.53(-0.73%) |
Jun 17, 2022 | 71.33 | 73.66 | 70.47 | 72.90 | 17,231,130 | +1.67(+2.34%) |
Jun 16, 2022 | 73.33 | 74.06 | 70.71 | 71.23 | 14,400,249 | -4.60(-6.07%) |
Jun 15, 2022 | 73.47 | 77.10 | 72.39 | 75.83 | 17,160,900 | +3.37(+4.65%) |
Jun 14, 2022 | 74.30 | 75.08 | 71.45 | 72.46 | 19,284,116 | -1.26(-1.71%) |
Jun 13, 2022 | 76.03 | 78.13 | 73.46 | 73.72 | 19,666,986 | -5.58(-7.04%) |
Jun 10, 2022 | 80.43 | 81.46 | 78.25 | 79.30 | 19,131,410 | -4.81(-5.72%) |
Jun 09, 2022 | 86.81 | 88.13 | 84.07 | 84.11 | 11,768,496 | -3.40(-3.89%) |
Jun 08, 2022 | 88.32 | 89.32 | 86.89 | 87.51 | 9,128,263 | -1.08(-1.22%) |
Jun 07, 2022 | 85.10 | 88.82 | 84.52 | 88.59 | 10,413,610 | +1.78(+2.05%) |
Jun 06, 2022 | 87.96 | 88.99 | 86.40 | 86.81 | 12,619,933 | +0.28(+0.32%) |
Jun 03, 2022 | 86.68 | 88.10 | 85.70 | 86.53 | 11,808,270 | -1.79(-2.03%) |
Jun 02, 2022 | 82.22 | 88.61 | 82.22 | 88.32 | 17,293,662 | +5.84(+7.08%) |
Jun 01, 2022 | 85.47 | 86.77 | 81.85 | 82.48 | 11,017,153 | -2.73(-3.20%) |
May 31, 2022 | 84.71 | 86.59 | 83.14 | 85.21 | 15,495,645 | +0.00(+0.00%) |
May 27, 2022 | 81.16 | 85.42 | 80.74 | 85.21 | 16,874,080 | +4.79(+5.96%) |
May 26, 2022 | 80.37 | 81.30 | 79.75 | 80.42 | 21,677,128 | +0.30(+0.37%) |
May 25, 2022 | 77.96 | 80.78 | 77.25 | 80.12 | 14,073,545 | +1.47(+1.87%) |
May 24, 2022 | 79.89 | 80.00 | 77.20 | 78.65 | 13,307,774 | -2.53(-3.12%) |
May 23, 2022 | 80.44 | 82.06 | 79.28 | 81.18 | 12,306,445 | +0.64(+0.79%) |
May 20, 2022 | 83.71 | 83.77 | 77.56 | 80.54 | 16,820,844 | -0.74(-0.91%) |
May 19, 2022 | 76.83 | 82.31 | 76.83 | 81.28 | 19,776,688 | +4.10(+5.31%) |
May 18, 2022 | 78.60 | 79.94 | 76.77 | 77.18 | 15,947,839 | -2.57(-3.22%) |
May 17, 2022 | 79.89 | 81.28 | 77.31 | 79.75 | 12,670,078 | +2.10(+2.70%) |
May 16, 2022 | 78.59 | 79.06 | 76.19 | 77.65 | 15,424,633 | -1.18(-1.50%) |
May 13, 2022 | 76.37 | 79.19 | 76.37 | 78.83 | 17,111,450 | +4.54(+6.11%) |
May 12, 2022 | 73.75 | 76.56 | 71.83 | 74.29 | 29,336,624 | -0.88(-1.17%) |
May 11, 2022 | 77.75 | 80.39 | 75.02 | 75.17 | 16,764,008 | -3.58(-4.55%) |
May 10, 2022 | 81.71 | 82.27 | 76.13 | 78.75 | 21,121,058 | -0.78(-0.98%) |
May 09, 2022 | 79.89 | 82.14 | 78.85 | 79.53 | 25,506,936 | -2.15(-2.63%) |
May 06, 2022 | 85.32 | 85.37 | 80.90 | 81.68 | 21,369,620 | -3.75(-4.39%) |
May 05, 2022 | 90.73 | 90.73 | 84.17 | 85.43 | 22,059,996 | -7.29(-7.86%) |
May 04, 2022 | 90.25 | 92.85 | 87.12 | 92.72 | 15,843,966 | +2.01(+2.22%) |
May 03, 2022 | 91.48 | 92.25 | 90.04 | 90.71 | 15,222,816 | -0.82(-0.90%) |
May 02, 2022 | 87.55 | 92.49 | 86.82 | 91.53 | 21,327,604 | +3.60(+4.09%) |
Apr 29, 2022 | 91.00 | 94.51 | 87.75 | 87.93 | 24,895,820 | -4.16(-4.52%) |
Apr 28, 2022 | 85.06 | 93.18 | 84.37 | 92.09 | 42,829,148 | +9.48(+11.48%) |
Apr 27, 2022 | 83.57 | 86.61 | 82.12 | 82.61 | 24,624,996 | -1.09(-1.30%) |
Apr 26, 2022 | 86.77 | 86.87 | 83.57 | 83.70 | 17,181,744 | -4.08(-4.65%) |
Apr 25, 2022 | 85.32 | 87.93 | 84.42 | 87.78 | 15,678,049 | +1.75(+2.03%) |
Apr 22, 2022 | 89.29 | 90.25 | 85.98 | 86.03 | 21,739,816 | -3.37(-3.77%) |
Apr 21, 2022 | 96.14 | 97.61 | 88.81 | 89.40 | 27,186,352 | -5.50(-5.80%) |
Apr 20, 2022 | 101.95 | 101.95 | 94.43 | 94.90 | 26,474,032 | -8.76(-8.45%) |
Apr 19, 2022 | 100.00 | 104.85 | 99.91 | 103.66 | 12,764,697 | +3.08(+3.06%) |
Apr 18, 2022 | 102.05 | 103.00 | 99.14 | 100.58 | 15,347,243 | -1.73(-1.69%) |
Apr 14, 2022 | 105.08 | 105.70 | 102.06 | 102.31 | 16,126,924 | -2.86(-2.72%) |
Apr 13, 2022 | 102.59 | 105.95 | 102.29 | 105.17 | 26,477,726 | -3.08(-2.85%) |
Apr 12, 2022 | 111.64 | 112.74 | 107.75 | 108.25 | 12,477,318 | -1.56(-1.42%) |
Apr 11, 2022 | 109.75 | 111.39 | 108.44 | 109.81 | 10,703,603 | -1.40(-1.26%) |
Apr 08, 2022 | 112.26 | 113.24 | 110.25 | 111.21 | 10,521,869 | -1.83(-1.62%) |
Apr 07, 2022 | 111.52 | 114.34 | 110.10 | 113.04 | 12,469,037 | +0.55(+0.49%) |
Apr 06, 2022 | 115.26 | 115.52 | 110.86 | 112.49 | 16,273,949 | -5.16(-4.39%) |
Apr 05, 2022 | 122.83 | 122.92 | 117.20 | 117.65 | 12,777,536 | -4.21(-3.45%) |
Apr 04, 2022 | 117.06 | 122.32 | 116.88 | 121.86 | 15,276,377 | +5.19(+4.45%) |
Apr 01, 2022 | 116.00 | 118.24 | 115.04 | 116.67 | 11,037,837 | +1.02(+0.88%) |
Mar 31, 2022 | 118.11 | 118.89 | 115.59 | 115.65 | 13,934,643 | -2.84(-2.40%) |
Mar 30, 2022 | 122.32 | 122.81 | 118.03 | 118.49 | 16,510,481 | -2.69(-2.22%) |
Mar 29, 2022 | 118.65 | 121.55 | 116.97 | 121.18 | 15,907,483 | +5.01(+4.31%) |
Mar 28, 2022 | 114.00 | 117.10 | 112.36 | 116.17 | 13,859,359 | +2.36(+2.07%) |
Mar 25, 2022 | 116.04 | 116.19 | 112.09 | 113.81 | 12,378,320 | -2.24(-1.93%) |
Mar 24, 2022 | 115.82 | 116.19 | 113.32 | 116.05 | 13,688,866 | +1.40(+1.22%) |
Mar 23, 2022 | 115.53 | 117.36 | 114.09 | 114.65 | 14,426,009 | -3.22(-2.73%) |
Mar 22, 2022 | 114.65 | 119.35 | 114.65 | 117.87 | 16,753,611 | +3.22(+2.81%) |
Mar 21, 2022 | 117.22 | 117.50 | 112.50 | 114.65 | 19,885,184 | -4.12(-3.47%) |
Mar 18, 2022 | 111.53 | 119.38 | 110.23 | 118.77 | 31,998,062 | +6.61(+5.89%) |
Mar 17, 2022 | 106.56 | 112.18 | 106.47 | 112.16 | 22,067,292 | +4.24(+3.93%) |
Mar 16, 2022 | 102.38 | 107.94 | 101.89 | 107.92 | 24,832,920 | +7.46(+7.43%) |
Mar 15, 2022 | 98.68 | 100.57 | 96.05 | 100.46 | 18,015,832 | +3.59(+3.71%) |
Mar 14, 2022 | 96.04 | 100.64 | 94.63 | 96.87 | 21,982,148 | +0.30(+0.31%) |
Mar 11, 2022 | 99.75 | 99.82 | 95.52 | 96.57 | 15,142,019 | -1.98(-2.01%) |
Mar 10, 2022 | 99.05 | 99.32 | 96.40 | 98.55 | 14,677,628 | -1.67(-1.67%) |
Mar 09, 2022 | 98.12 | 100.73 | 97.29 | 100.22 | 20,791,872 | +5.32(+5.61%) |
Mar 08, 2022 | 93.04 | 98.60 | 92.25 | 94.90 | 25,112,828 | +1.29(+1.38%) |
Mar 07, 2022 | 99.57 | 100.33 | 93.50 | 93.61 | 26,494,196 | -6.29(-6.30%) |
Mar 04, 2022 | 100.24 | 102.39 | 98.62 | 99.90 | 20,159,248 | -1.44(-1.42%) |
Mar 03, 2022 | 107.66 | 107.75 | 100.86 | 101.34 | 20,228,932 | -5.27(-4.94%) |
Mar 02, 2022 | 105.61 | 107.23 | 103.69 | 106.61 | 17,035,366 | +0.10(+0.09%) |
Mar 01, 2022 | 112.73 | 112.75 | 105.56 | 106.51 | 19,582,030 | -5.42(-4.84%) |
Feb 28, 2022 | 110.31 | 113.53 | 108.93 | 111.93 | 25,685,800 | +0.99(+0.89%) |
Feb 25, 2022 | 106.15 | 111.10 | 106.35 | 110.94 | 33,806,876 | +5.92(+5.64%) |
Feb 24, 2022 | 94.74 | 105.26 | 94.50 | 105.02 | 35,309,728 | +3.72(+3.67%) |
Feb 23, 2022 | 105.02 | 105.55 | 100.59 | 101.30 | 25,201,976 | -1.87(-1.81%) |
Feb 22, 2022 | 102.15 | 105.08 | 101.76 | 103.17 | 28,393,700 | -0.48(-0.46%) |
Feb 18, 2022 | 103.65 | 0 | -1.55(-1.47%) | |||
Feb 17, 2022 | 109.99 | 111.41 | 104.99 | 105.20 | 33,943,872 | -5.34(-4.83%) |
Feb 16, 2022 | 114.70 | 114.79 | 110.38 | 110.54 | 28,870,984 | -4.92(-4.26%) |
Feb 15, 2022 | 115.42 | 116.40 | 114.05 | 115.46 | 18,967,492 | +1.34(+1.17%) |
Feb 14, 2022 | 113.62 | 116.63 | 113.29 | 114.12 | 22,173,432 | -1.17(-1.01%) |
Feb 11, 2022 | 119.65 | 120.89 | 114.73 | 115.29 | 24,681,096 | -3.73(-3.13%) |
Feb 10, 2022 | 121.54 | 125.28 | 118.48 | 119.02 | 29,957,200 | -3.92(-3.19%) |
Feb 09, 2022 | 122.21 | 123.97 | 119.81 | 122.94 | 29,418,420 | +2.68(+2.23%) |
Feb 08, 2022 | 121.02 | 123.33 | 118.55 | 120.26 | 30,812,054 | -1.15(-0.95%) |
Feb 07, 2022 | 126.58 | 129.42 | 120.50 | 121.41 | 30,354,340 | -4.67(-3.70%) |
Feb 04, 2022 | 124.39 | 126.70 | 121.40 | 126.08 | 33,103,714 | +1.78(+1.43%) |
Feb 03, 2022 | 129.95 | 123.85 | 124.30 | 52,016,812 | -8.27(-6.24%) | |
Feb 02, 2022 | 139.89 | 139.89 | 129.01 | 132.57 | 136,057,408 | -43.23(-24.59%) |