Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 64.87 | 65.88 | 63.82 | 64.45 | 3,430,873 | -0.16(-0.25%) |
Jan 30, 2023 | 66.78 | 66.78 | 64.14 | 64.61 | 4,355,309 | -3.94(-5.75%) |
Jan 27, 2023 | 66.68 | 69.41 | 66.20 | 68.55 | 5,069,445 | +1.55(+2.31%) |
Jan 26, 2023 | 67.80 | 68.76 | 65.36 | 67.00 | 3,509,597 | +2.74(+4.26%) |
Jan 25, 2023 | 63.89 | 64.93 | 61.36 | 64.26 | 4,377,294 | +0.26(+0.41%) |
Jan 24, 2023 | 65.90 | 66.59 | 63.35 | 64.00 | 4,005,436 | -2.73(-4.09%) |
Jan 23, 2023 | 67.00 | 67.08 | 64.69 | 66.73 | 4,826,982 | +0.87(+1.32%) |
Jan 20, 2023 | 63.04 | 68.65 | 62.56 | 65.86 | 11,628,581 | +4.54(+7.40%) |
Jan 19, 2023 | 61.45 | 62.66 | 60.74 | 61.32 | 3,022,110 | -0.73(-1.18%) |
Jan 18, 2023 | 64.02 | 65.45 | 61.07 | 62.05 | 5,662,394 | -0.14(-0.23%) |
Jan 17, 2023 | 60.28 | 63.10 | 60.01 | 62.19 | 4,967,608 | +2.07(+3.44%) |
Jan 13, 2023 | 57.93 | 60.45 | 57.52 | 60.12 | 4,336,157 | +1.74(+2.98%) |
Jan 12, 2023 | 57.98 | 58.39 | 54.66 | 58.38 | 3,829,929 | +1.57(+2.76%) |
Jan 11, 2023 | 54.36 | 56.85 | 53.06 | 56.81 | 3,932,665 | +2.60(+4.80%) |
Jan 10, 2023 | 52.99 | 54.34 | 51.27 | 54.21 | 4,842,183 | +1.17(+2.21%) |
Jan 09, 2023 | 56.55 | 56.95 | 53.01 | 53.04 | 6,295,582 | -2.65(-4.76%) |
Jan 06, 2023 | 55.60 | 56.17 | 53.70 | 55.69 | 3,135,215 | -0.15(-0.27%) |
Jan 05, 2023 | 55.88 | 56.25 | 54.32 | 55.84 | 2,937,595 | +0.17(+0.31%) |
Jan 04, 2023 | 54.72 | 55.87 | 53.69 | 55.67 | 4,059,454 | +2.69(+5.08%) |
Jan 03, 2023 | 53.15 | 54.51 | 51.15 | 52.98 | 4,710,227 | +0.95(+1.83%) |
Dec 30, 2022 | 52.00 | 52.80 | 51.15 | 52.03 | 3,309,050 | -0.78(-1.48%) |
Dec 29, 2022 | 48.75 | 53.16 | 47.75 | 52.81 | 6,243,891 | +3.89(+7.95%) |
Dec 28, 2022 | 50.06 | 50.69 | 48.27 | 48.92 | 2,940,795 | -1.33(-2.65%) |
Dec 27, 2022 | 48.52 | 50.42 | 47.58 | 50.25 | 2,925,083 | +0.33(+0.66%) |
Dec 23, 2022 | 50.00 | 50.29 | 48.03 | 49.92 | 3,498,115 | -0.31(-0.62%) |
Dec 22, 2022 | 52.71 | 53.49 | 48.44 | 50.23 | 4,385,428 | -2.21(-4.21%) |
Dec 21, 2022 | 50.90 | 53.11 | 49.67 | 52.44 | 4,768,615 | +1.42(+2.78%) |
Dec 20, 2022 | 52.36 | 53.36 | 50.22 | 51.02 | 4,795,214 | -2.00(-3.77%) |
Dec 19, 2022 | 53.80 | 54.98 | 52.07 | 53.02 | 6,297,050 | -0.67(-1.25%) |
Dec 16, 2022 | 60.00 | 60.11 | 53.01 | 53.69 | 10,194,581 | -7.36(-12.06%) |
Dec 15, 2022 | 62.44 | 64.38 | 60.91 | 61.05 | 4,201,822 | -3.93(-6.05%) |
Dec 14, 2022 | 64.14 | 66.10 | 63.30 | 64.98 | 3,780,550 | +1.46(+2.30%) |
Dec 13, 2022 | 66.50 | 68.77 | 62.53 | 63.52 | 5,836,368 | +1.25(+2.01%) |
Dec 12, 2022 | 60.65 | 62.36 | 60.01 | 62.27 | 3,066,667 | +1.62(+2.67%) |
Dec 09, 2022 | 61.24 | 63.15 | 60.45 | 60.65 | 4,340,435 | -0.43(-0.70%) |
Dec 08, 2022 | 59.14 | 61.16 | 57.93 | 61.08 | 5,021,162 | +2.98(+5.13%) |
Dec 07, 2022 | 57.97 | 60.00 | 57.36 | 58.10 | 3,329,535 | -1.66(-2.78%) |
Dec 06, 2022 | 59.17 | 60.21 | 58.20 | 59.76 | 3,268,735 | +0.74(+1.25%) |
Dec 05, 2022 | 62.00 | 63.40 | 58.20 | 59.02 | 6,001,726 | -2.36(-3.84%) |
Dec 02, 2022 | 59.30 | 63.07 | 58.81 | 61.38 | 4,337,965 | +0.23(+0.38%) |
Dec 01, 2022 | 58.00 | 61.76 | 57.75 | 61.15 | 7,315,189 | +2.78(+4.76%) |
Nov 30, 2022 | 55.38 | 58.56 | 54.68 | 58.37 | 6,720,863 | +4.11(+7.57%) |
Nov 29, 2022 | 54.58 | 55.16 | 52.81 | 54.26 | 6,327,002 | +0.81(+1.52%) |
Nov 28, 2022 | 54.32 | 54.91 | 53.41 | 53.45 | 3,585,232 | -0.87(-1.60%) |
Nov 25, 2022 | 54.69 | 55.74 | 53.65 | 54.32 | 3,034,689 | -1.31(-2.35%) |
Nov 23, 2022 | 54.47 | 56.00 | 54.05 | 55.63 | 4,059,192 | +2.08(+3.88%) |
Nov 22, 2022 | 53.43 | 54.04 | 51.76 | 53.55 | 4,134,470 | -0.54(-1.00%) |
Nov 21, 2022 | 56.00 | 57.41 | 53.42 | 54.09 | 5,230,399 | -2.85(-5.01%) |
Nov 18, 2022 | 60.83 | 60.92 | 56.36 | 56.94 | 4,938,954 | -2.99(-4.99%) |
Nov 17, 2022 | 57.00 | 60.97 | 56.78 | 59.93 | 8,998,988 | +1.17(+1.99%) |
Nov 16, 2022 | 59.39 | 61.16 | 57.66 | 58.76 | 10,858,568 | -3.55(-5.70%) |
Nov 15, 2022 | 55.72 | 65.65 | 55.46 | 62.31 | 42,836,048 | +16.51(+36.05%) |
Nov 14, 2022 | 50.70 | 51.34 | 44.95 | 45.80 | 11,446,224 | -3.63(-7.34%) |
Nov 11, 2022 | 46.37 | 50.74 | 46.37 | 49.43 | 10,056,200 | +3.44(+7.48%) |
Nov 10, 2022 | 44.53 | 47.20 | 44.23 | 45.99 | 7,756,367 | +5.07(+12.39%) |
Nov 09, 2022 | 45.60 | 45.73 | 40.66 | 40.92 | 8,303,927 | -6.14(-13.05%) |
Nov 08, 2022 | 48.02 | 48.43 | 45.90 | 47.06 | 4,059,795 | -1.41(-2.91%) |
Nov 07, 2022 | 46.26 | 48.74 | 46.00 | 48.47 | 5,671,607 | +4.46(+10.13%) |
Nov 04, 2022 | 48.56 | 48.56 | 43.72 | 44.01 | 7,567,090 | -1.83(-3.99%) |
Nov 03, 2022 | 45.70 | 47.77 | 44.65 | 45.84 | 4,027,493 | -1.43(-3.03%) |
Nov 02, 2022 | 48.53 | 47.27 | 47.27 | 3,989,696 | -1.84(-3.75%) | |
Nov 01, 2022 | 51.88 | 52.09 | 48.91 | 49.11 | 3,602,850 | -0.57(-1.15%) |
Oct 31, 2022 | 49.58 | 51.37 | 48.56 | 49.68 | 3,359,073 | +0.14(+0.28%) |
Oct 28, 2022 | 48.80 | 49.58 | 46.81 | 49.54 | 4,801,987 | -0.05(-0.10%) |
Oct 27, 2022 | 50.09 | 50.93 | 48.57 | 49.59 | 2,621,813 | -1.04(-2.05%) |
Oct 26, 2022 | 50.29 | 53.01 | 50.02 | 50.63 | 4,130,846 | +0.62(+1.24%) |
Oct 25, 2022 | 47.89 | 50.49 | 47.70 | 50.01 | 4,824,787 | +3.00(+6.38%) |
Oct 24, 2022 | 44.36 | 47.02 | 42.71 | 47.01 | 7,244,703 | +0.83(+1.80%) |
Oct 21, 2022 | 45.80 | 46.34 | 44.25 | 46.18 | 5,615,411 | -1.21(-2.55%) |
Oct 20, 2022 | 48.31 | 50.30 | 47.12 | 47.39 | 4,697,417 | -0.53(-1.11%) |
Oct 19, 2022 | 52.43 | 52.43 | 45.83 | 47.92 | 9,806,027 | -5.77(-10.75%) |
Oct 18, 2022 | 55.50 | 55.62 | 53.04 | 53.69 | 3,428,349 | +0.76(+1.44%) |
Oct 17, 2022 | 52.27 | 55.33 | 52.20 | 52.93 | 5,105,491 | +1.86(+3.64%) |
Oct 14, 2022 | 55.31 | 56.20 | 50.79 | 51.07 | 6,381,939 | -3.38(-6.21%) |
Oct 13, 2022 | 53.91 | 54.99 | 51.39 | 54.45 | 7,406,242 | -2.91(-5.07%) |
Oct 12, 2022 | 56.41 | 57.68 | 55.46 | 57.36 | 5,628,971 | -0.13(-0.23%) |
Oct 11, 2022 | 58.44 | 59.18 | 56.02 | 57.49 | 5,032,718 | -1.71(-2.89%) |
Oct 10, 2022 | 58.81 | 59.62 | 57.57 | 59.20 | 4,900,659 | -0.85(-1.42%) |
Oct 07, 2022 | 60.12 | 61.20 | 59.53 | 60.05 | 5,268,940 | -1.87(-3.02%) |
Oct 06, 2022 | 59.85 | 62.56 | 59.85 | 61.92 | 4,227,486 | +1.42(+2.35%) |
Oct 05, 2022 | 60.00 | 60.88 | 58.15 | 60.50 | 3,845,363 | -0.17(-0.28%) |
Oct 04, 2022 | 56.96 | 60.87 | 56.96 | 60.67 | 6,166,941 | +5.38(+9.73%) |
Oct 03, 2022 | 55.35 | 56.00 | 53.30 | 55.29 | 6,913,602 | -0.76(-1.36%) |
Sep 30, 2022 | 53.80 | 56.74 | 53.53 | 56.05 | 6,579,590 | +2.42(+4.51%) |
Sep 29, 2022 | 54.31 | 55.20 | 53.01 | 53.63 | 6,925,665 | -2.12(-3.80%) |
Sep 28, 2022 | 53.26 | 55.81 | 53.00 | 55.75 | 6,027,907 | +1.15(+2.11%) |
Sep 27, 2022 | 55.11 | 57.20 | 53.95 | 54.60 | 5,052,550 | +0.63(+1.17%) |
Sep 26, 2022 | 53.29 | 55.20 | 53.29 | 53.97 | 5,039,352 | +0.16(+0.30%) |
Sep 23, 2022 | 52.73 | 53.86 | 52.38 | 53.81 | 7,186,746 | -1.17(-2.13%) |
Sep 22, 2022 | 56.41 | 57.26 | 54.28 | 54.98 | 6,415,777 | -2.06(-3.61%) |
Sep 21, 2022 | 56.89 | 59.20 | 56.56 | 57.04 | 4,267,018 | -0.40(-0.70%) |
Sep 20, 2022 | 58.65 | 59.53 | 57.20 | 57.44 | 4,471,833 | -2.31(-3.87%) |
Sep 19, 2022 | 57.28 | 59.76 | 56.86 | 59.75 | 3,596,344 | +0.74(+1.25%) |
Sep 16, 2022 | 58.23 | 59.08 | 57.72 | 59.01 | 6,450,182 | -1.76(-2.90%) |
Sep 15, 2022 | 61.65 | 63.00 | 60.18 | 60.77 | 4,872,442 | -2.11(-3.36%) |
Sep 14, 2022 | 61.75 | 62.92 | 60.71 | 62.88 | 2,788,050 | -0.17(-0.27%) |
Sep 13, 2022 | 62.75 | 64.16 | 62.00 | 63.05 | 5,114,672 | -3.38(-5.09%) |
Sep 12, 2022 | 64.00 | 66.47 | 63.73 | 66.43 | 4,750,382 | +2.96(+4.66%) |
Sep 09, 2022 | 61.74 | 64.21 | 61.26 | 63.47 | 7,178,978 | +4.11(+6.92%) |
Sep 08, 2022 | 57.07 | 60.13 | 57.03 | 59.36 | 5,043,774 | +0.53(+0.90%) |
Sep 07, 2022 | 56.97 | 59.16 | 55.76 | 58.83 | 5,899,382 | +0.41(+0.70%) |
Sep 06, 2022 | 58.25 | 59.24 | 56.97 | 58.42 | 5,844,424 | -1.51(-2.52%) |
Sep 02, 2022 | 61.50 | 61.89 | 59.20 | 59.93 | 4,215,917 | -1.39(-2.27%) |
Sep 01, 2022 | 60.71 | 61.57 | 58.65 | 61.32 | 5,835,144 | -0.68(-1.10%) |
Aug 31, 2022 | 62.01 | 64.33 | 61.20 | 62.00 | 5,287,525 | -0.34(-0.55%) |
Aug 30, 2022 | 62.75 | 63.45 | 60.52 | 62.34 | 5,705,899 | +1.00(+1.63%) |
Aug 29, 2022 | 62.18 | 64.22 | 61.33 | 61.34 | 7,801,452 | -2.48(-3.89%) |
Aug 26, 2022 | 68.28 | 68.55 | 62.92 | 63.82 | 6,843,365 | -3.67(-5.44%) |
Aug 25, 2022 | 67.82 | 68.00 | 65.04 | 67.49 | 5,430,218 | +2.85(+4.41%) |
Aug 24, 2022 | 62.64 | 67.27 | 62.15 | 64.64 | 8,151,894 | +1.26(+1.99%) |
Aug 23, 2022 | 63.09 | 64.57 | 62.25 | 63.38 | 8,323,732 | -0.92(-1.43%) |
Aug 22, 2022 | 65.85 | 66.23 | 64.04 | 64.30 | 8,485,543 | -3.37(-4.98%) |
Aug 19, 2022 | 68.25 | 69.70 | 66.53 | 67.67 | 11,230,122 | -2.33(-3.33%) |
Aug 18, 2022 | 72.04 | 72.29 | 67.77 | 70.00 | 14,504,226 | -2.49(-3.43%) |
Aug 17, 2022 | 74.90 | 75.15 | 69.50 | 72.49 | 21,888,444 | -4.94(-6.38%) |
Aug 16, 2022 | 87.00 | 87.50 | 75.72 | 77.43 | 25,577,762 | -12.54(-13.94%) |
Aug 15, 2022 | 88.84 | 92.35 | 86.69 | 89.97 | 6,843,094 | +1.26(+1.42%) |
Aug 12, 2022 | 88.55 | 89.02 | 86.26 | 88.71 | 5,269,424 | +0.13(+0.15%) |
Aug 11, 2022 | 89.45 | 93.70 | 87.96 | 88.58 | 6,765,125 | +1.30(+1.49%) |
Aug 10, 2022 | 86.99 | 87.90 | 84.50 | 87.28 | 4,461,322 | +3.75(+4.49%) |
Aug 09, 2022 | 84.51 | 85.40 | 82.07 | 83.53 | 3,492,531 | -2.01(-2.35%) |
Aug 08, 2022 | 88.08 | 89.63 | 84.80 | 85.54 | 5,824,108 | -2.03(-2.32%) |
Aug 05, 2022 | 84.63 | 89.55 | 83.90 | 87.57 | 5,129,193 | +0.61(+0.70%) |
Aug 04, 2022 | 86.55 | 88.30 | 84.02 | 86.96 | 6,117,232 | +2.95(+3.51%) |
Aug 03, 2022 | 81.00 | 84.74 | 80.74 | 84.01 | 4,624,691 | +4.52(+5.69%) |
Aug 02, 2022 | 74.93 | 80.27 | 74.70 | 79.49 | 3,686,959 | +2.25(+2.91%) |
Aug 01, 2022 | 75.31 | 78.69 | 74.11 | 77.24 | 4,416,491 | +0.92(+1.21%) |
Jul 29, 2022 | 76.78 | 78.65 | 75.33 | 76.32 | 4,394,211 | -0.46(-0.60%) |
Jul 28, 2022 | 75.88 | 78.50 | 74.33 | 76.78 | 3,843,923 | -0.14(-0.18%) |
Jul 27, 2022 | 73.80 | 77.39 | 72.97 | 76.92 | 4,966,183 | +5.10(+7.10%) |
Jul 26, 2022 | 74.00 | 74.00 | 71.28 | 71.82 | 3,887,512 | -3.32(-4.42%) |
Jul 25, 2022 | 77.54 | 77.55 | 74.23 | 75.14 | 3,302,659 | -2.18(-2.82%) |
Jul 22, 2022 | 82.50 | 82.50 | 75.69 | 77.32 | 4,671,331 | -6.07(-7.28%) |
Jul 21, 2022 | 78.00 | 84.49 | 78.00 | 83.39 | 7,397,453 | +4.87(+6.20%) |
Jul 20, 2022 | 73.71 | 78.82 | 72.56 | 78.52 | 7,248,825 | +3.17(+4.21%) |
Jul 19, 2022 | 71.73 | 76.03 | 70.73 | 75.35 | 6,818,183 | +6.10(+8.81%) |
Jul 18, 2022 | 71.39 | 72.70 | 68.87 | 69.25 | 4,908,909 | +0.10(+0.14%) |
Jul 15, 2022 | 68.80 | 69.33 | 66.52 | 69.15 | 2,819,672 | +1.37(+2.02%) |
Jul 14, 2022 | 69.97 | 70.09 | 67.26 | 67.78 | 3,978,274 | -3.33(-4.68%) |
Jul 13, 2022 | 68.95 | 73.25 | 68.52 | 71.11 | 4,657,407 | -1.40(-1.93%) |
Jul 12, 2022 | 72.77 | 74.11 | 70.24 | 72.51 | 2,563,345 | -0.20(-0.28%) |
Jul 11, 2022 | 75.99 | 76.00 | 71.50 | 72.71 | 4,018,180 | -4.81(-6.20%) |
Jul 08, 2022 | 75.36 | 79.54 | 74.50 | 77.52 | 5,041,884 | +1.02(+1.33%) |
Jul 07, 2022 | 75.00 | 77.31 | 73.90 | 76.50 | 5,209,150 | +2.77(+3.76%) |
Jul 06, 2022 | 74.27 | 75.79 | 71.67 | 73.73 | 4,633,272 | -1.61(-2.14%) |
Jul 05, 2022 | 67.57 | 76.25 | 66.19 | 75.34 | 5,851,591 | +6.28(+9.09%) |
Jul 01, 2022 | 66.61 | 70.78 | 66.51 | 69.06 | 4,593,150 | +2.20(+3.29%) |
Jun 30, 2022 | 68.28 | 68.28 | 65.21 | 66.86 | 6,129,529 | -2.04(-2.96%) |
Jun 29, 2022 | 71.13 | 71.23 | 68.13 | 68.90 | 5,463,703 | -2.99(-4.16%) |
Jun 28, 2022 | 76.20 | 78.09 | 71.41 | 71.89 | 4,775,155 | -3.16(-4.21%) |
Jun 27, 2022 | 81.40 | 81.81 | 74.07 | 75.05 | 6,039,805 | -5.42(-6.74%) |
Jun 24, 2022 | 79.81 | 81.12 | 77.66 | 80.47 | 5,922,336 | +2.27(+2.90%) |
Jun 23, 2022 | 71.69 | 78.78 | 69.88 | 78.20 | 6,664,897 | +6.92(+9.71%) |
Jun 22, 2022 | 69.99 | 73.19 | 69.67 | 71.28 | 3,461,284 | -1.59(-2.18%) |
Jun 21, 2022 | 72.05 | 75.78 | 71.66 | 72.87 | 4,910,925 | +2.67(+3.80%) |
Jun 17, 2022 | 70.56 | 72.22 | 67.90 | 70.20 | 6,545,002 | +1.17(+1.69%) |
Jun 16, 2022 | 69.93 | 72.87 | 67.98 | 69.03 | 5,840,279 | -6.65(-8.79%) |
Jun 15, 2022 | 71.75 | 77.46 | 71.52 | 75.68 | 5,297,144 | +4.73(+6.67%) |
Jun 14, 2022 | 71.00 | 73.74 | 68.75 | 70.95 | 5,833,070 | +0.33(+0.47%) |
Jun 13, 2022 | 71.89 | 73.80 | 69.27 | 70.62 | 7,134,180 | -5.66(-7.42%) |
Jun 10, 2022 | 79.82 | 80.99 | 74.47 | 76.28 | 5,876,366 | -5.90(-7.18%) |
Jun 09, 2022 | 86.15 | 86.54 | 81.82 | 82.18 | 6,297,375 | -6.63(-7.47%) |
Jun 08, 2022 | 87.61 | 89.92 | 87.32 | 88.81 | 9,083,486 | +2.53(+2.93%) |
Jun 07, 2022 | 80.79 | 87.24 | 80.12 | 86.28 | 7,764,678 | +5.03(+6.19%) |
Jun 06, 2022 | 81.85 | 85.20 | 80.51 | 81.25 | 5,121,784 | +2.49(+3.16%) |
Jun 03, 2022 | 80.73 | 82.20 | 78.31 | 78.76 | 4,655,302 | -4.28(-5.15%) |
Jun 02, 2022 | 78.84 | 84.17 | 78.77 | 83.04 | 5,816,311 | +3.29(+4.13%) |
Jun 01, 2022 | 82.86 | 83.95 | 77.65 | 79.75 | 6,358,061 | -2.91(-3.52%) |
May 31, 2022 | 87.02 | 89.74 | 81.33 | 82.66 | 12,990,227 | -0.20(-0.24%) |
May 27, 2022 | 80.75 | 84.23 | 80.40 | 82.86 | 6,388,293 | +3.31(+4.16%) |
May 26, 2022 | 75.47 | 80.80 | 74.48 | 79.55 | 5,816,462 | +3.84(+5.07%) |
May 25, 2022 | 72.70 | 77.77 | 71.91 | 75.71 | 8,537,114 | +4.37(+6.13%) |
May 24, 2022 | 75.17 | 75.50 | 70.61 | 71.34 | 5,970,727 | -5.91(-7.65%) |
May 23, 2022 | 78.95 | 80.38 | 76.11 | 77.25 | 6,955,058 | -2.41(-3.03%) |
May 20, 2022 | 78.86 | 82.46 | 75.35 | 79.66 | 11,149,782 | +2.77(+3.60%) |
May 19, 2022 | 73.94 | 79.26 | 72.70 | 76.89 | 9,151,759 | +2.69(+3.63%) |
May 18, 2022 | 78.29 | 79.55 | 73.27 | 74.20 | 8,859,134 | -6.01(-7.49%) |
May 17, 2022 | 79.30 | 83.21 | 75.00 | 80.21 | 21,747,210 | +9.88(+14.05%) |
May 16, 2022 | 72.20 | 75.33 | 69.33 | 70.33 | 10,928,382 | -5.07(-6.72%) |
May 13, 2022 | 64.66 | 76.00 | 64.48 | 75.40 | 17,415,544 | +13.95(+22.70%) |
May 12, 2022 | 56.41 | 64.19 | 54.06 | 61.45 | 15,845,179 | +4.34(+7.60%) |
May 11, 2022 | 63.50 | 64.85 | 56.69 | 57.11 | 14,379,791 | -7.07(-11.02%) |
May 10, 2022 | 66.52 | 68.75 | 62.00 | 64.18 | 10,369,880 | -0.44(-0.68%) |
May 09, 2022 | 72.75 | 72.76 | 62.53 | 64.62 | 17,454,436 | -11.58(-15.20%) |
May 06, 2022 | 81.41 | 81.90 | 74.00 | 76.20 | 9,516,714 | -5.71(-6.97%) |
May 05, 2022 | 87.42 | 87.59 | 79.75 | 81.91 | 7,215,941 | -8.26(-9.16%) |
May 04, 2022 | 86.04 | 90.38 | 81.50 | 90.17 | 5,375,144 | +2.58(+2.95%) |
May 03, 2022 | 86.13 | 90.03 | 85.48 | 87.59 | 3,293,936 | -1.10(-1.24%) |
May 02, 2022 | 80.28 | 88.86 | 80.13 | 88.69 | 4,874,349 | +5.93(+7.17%) |
Apr 29, 2022 | 88.29 | 92.18 | 82.45 | 82.76 | 7,659,558 | -1.94(-2.29%) |
Apr 28, 2022 | 82.53 | 86.08 | 79.67 | 84.70 | 4,756,758 | +2.18(+2.64%) |
Apr 27, 2022 | 82.98 | 86.35 | 80.88 | 82.52 | 4,720,428 | -0.79(-0.95%) |
Apr 26, 2022 | 88.50 | 89.01 | 83.15 | 83.31 | 4,754,556 | -6.21(-6.94%) |
Apr 25, 2022 | 85.50 | 90.42 | 84.03 | 89.52 | 6,841,154 | +1.90(+2.17%) |
Apr 22, 2022 | 92.64 | 95.79 | 87.20 | 87.62 | 8,016,652 | -3.60(-3.95%) |
Apr 21, 2022 | 100.61 | 102.25 | 90.31 | 91.22 | 7,376,721 | -8.95(-8.93%) |
Apr 20, 2022 | 106.80 | 107.60 | 99.18 | 100.17 | 4,604,177 | -7.36(-6.84%) |
Apr 19, 2022 | 102.46 | 108.83 | 101.01 | 107.53 | 3,526,512 | +3.50(+3.36%) |
Apr 18, 2022 | 107.26 | 107.67 | 101.83 | 104.03 | 4,014,359 | -4.55(-4.19%) |
Apr 14, 2022 | 111.64 | 113.13 | 106.65 | 108.58 | 4,317,776 | -4.59(-4.06%) |
Apr 13, 2022 | 109.54 | 116.60 | 107.50 | 113.17 | 4,335,797 | +4.37(+4.02%) |
Apr 12, 2022 | 114.91 | 118.49 | 108.03 | 108.80 | 5,328,168 | -5.13(-4.50%) |
Apr 11, 2022 | 113.80 | 115.37 | 108.30 | 113.93 | 5,168,596 | -0.49(-0.43%) |
Apr 08, 2022 | 116.00 | 117.35 | 112.95 | 114.42 | 4,714,782 | -1.83(-1.57%) |
Apr 07, 2022 | 119.31 | 121.99 | 113.18 | 116.25 | 5,105,381 | -4.52(-3.74%) |
Apr 06, 2022 | 122.89 | 122.90 | 115.67 | 120.77 | 4,608,222 | -4.09(-3.28%) |
Apr 05, 2022 | 131.37 | 132.64 | 124.04 | 124.86 | 5,565,557 | -7.86(-5.92%) |
Apr 04, 2022 | 126.00 | 136.43 | 125.06 | 132.72 | 7,808,947 | +11.62(+9.60%) |
Apr 01, 2022 | 120.99 | 123.62 | 115.88 | 121.10 | 5,216,562 | +1.31(+1.09%) |
Mar 31, 2022 | 123.20 | 123.49 | 115.16 | 119.79 | 6,526,019 | -3.65(-2.96%) |
Mar 30, 2022 | 127.98 | 131.40 | 121.64 | 123.44 | 6,766,380 | -3.92(-3.08%) |
Mar 29, 2022 | 122.24 | 129.48 | 120.18 | 127.36 | 8,083,340 | +10.38(+8.87%) |
Mar 28, 2022 | 111.91 | 117.96 | 109.67 | 116.98 | 10,354,050 | +0.86(+0.74%) |
Mar 25, 2022 | 121.22 | 122.80 | 113.65 | 116.12 | 4,892,417 | -7.20(-5.84%) |
Mar 24, 2022 | 128.48 | 128.51 | 117.55 | 123.32 | 7,329,413 | -3.50(-2.76%) |
Mar 23, 2022 | 122.59 | 131.37 | 121.41 | 126.82 | 6,428,008 | +2.32(+1.86%) |
Mar 22, 2022 | 118.80 | 127.50 | 115.22 | 124.50 | 7,782,900 | +10.27(+8.99%) |
Mar 21, 2022 | 119.07 | 120.99 | 111.54 | 114.23 | 7,511,874 | -8.31(-6.78%) |
Mar 18, 2022 | 116.01 | 124.66 | 114.31 | 122.54 | 10,544,509 | +8.31(+7.27%) |
Mar 17, 2022 | 108.88 | 114.64 | 105.36 | 114.23 | 7,131,894 | +2.87(+2.58%) |
Mar 16, 2022 | 106.10 | 112.15 | 102.20 | 111.36 | 15,224,302 | +17.59(+18.76%) |
Mar 15, 2022 | 85.35 | 93.83 | 85.01 | 93.77 | 10,170,164 | +5.99(+6.82%) |
Mar 14, 2022 | 88.96 | 94.11 | 86.79 | 87.78 | 8,434,438 | -3.26(-3.58%) |
Mar 11, 2022 | 100.50 | 102.23 | 90.44 | 91.04 | 7,668,738 | -7.91(-7.99%) |
Mar 10, 2022 | 96.19 | 99.71 | 89.64 | 98.95 | 9,069,993 | -0.05(-0.05%) |
Mar 09, 2022 | 98.40 | 104.25 | 97.65 | 99.00 | 8,702,230 | +7.47(+8.16%) |
Mar 08, 2022 | 89.37 | 97.00 | 86.35 | 91.53 | 11,625,456 | +1.54(+1.71%) |
Mar 07, 2022 | 95.76 | 96.04 | 89.05 | 89.99 | 15,450,068 | -7.45(-7.65%) |
Mar 04, 2022 | 105.34 | 107.77 | 96.19 | 97.44 | 17,409,558 | -12.60(-11.45%) |
Mar 03, 2022 | 120.79 | 121.30 | 108.82 | 110.04 | 10,400,416 | -7.71(-6.55%) |
Mar 02, 2022 | 125.14 | 125.49 | 116.12 | 117.75 | 12,795,279 | -8.75(-6.92%) |
Mar 01, 2022 | 131.99 | 137.20 | 124.30 | 126.50 | 17,495,884 | -19.10(-13.12%) |
Feb 28, 2022 | 140.97 | 150.98 | 140.39 | 145.60 | 39,131,660 | +8.14(+5.92%) |
Feb 25, 2022 | 126.11 | 138.77 | 131.13 | 137.46 | 13,408,966 | +14.71(+11.98%) |
Feb 24, 2022 | 114.93 | 124.58 | 111.50 | 122.75 | 11,041,966 | +2.23(+1.85%) |
Feb 23, 2022 | 125.73 | 128.58 | 120.25 | 120.52 | 8,034,461 | -5.20(-4.14%) |
Feb 22, 2022 | 125.60 | 133.74 | 124.92 | 125.72 | 9,006,244 | -1.97(-1.54%) |
Feb 18, 2022 | 127.69 | 0 | -9.96(-7.24%) | |||
Feb 17, 2022 | 140.00 | 144.28 | 136.48 | 137.65 | 5,537,347 | -3.93(-2.78%) |
Feb 16, 2022 | 146.75 | 146.98 | 138.77 | 141.58 | 8,256,928 | -7.97(-5.33%) |
Feb 15, 2022 | 134.01 | 149.80 | 133.27 | 149.55 | 16,827,738 | +20.38(+15.78%) |
Feb 14, 2022 | 139.09 | 139.70 | 127.08 | 129.17 | 28,389,236 | -29.11(-18.39%) |
Feb 11, 2022 | 160.80 | 164.13 | 155.76 | 158.28 | 5,256,557 | -6.38(-3.87%) |
Feb 10, 2022 | 167.20 | 175.36 | 164.25 | 164.66 | 7,495,894 | -9.29(-5.34%) |
Feb 09, 2022 | 163.00 | 174.00 | 163.00 | 173.95 | 8,623,978 | +11.44(+7.04%) |
Feb 08, 2022 | 155.25 | 164.24 | 153.53 | 162.51 | 7,268,230 | +6.39(+4.09%) |
Feb 07, 2022 | 152.01 | 159.58 | 151.81 | 156.12 | 8,298,650 | +1.10(+0.71%) |
Feb 04, 2022 | 146.99 | 156.06 | 143.13 | 155.02 | 6,176,896 | +9.98(+6.88%) |
Feb 03, 2022 | 143.60 | 145.04 | 9,370,823 | -2.40(-1.63%) | ||
Feb 02, 2022 | 157.53 | 160.00 | 144.35 | 147.44 | 6,897,146 | -11.50(-7.24%) |