Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 33.60 | 36.30 | 33.30 | 34.50 | 7,316 | +0.00(+0.00%) |
Dec 29, 2022 | 32.10 | 35.10 | 29.40 | 34.50 | 5,995 | +1.50(+4.55%) |
Dec 28, 2022 | 27.00 | 33.60 | 27.00 | 33.00 | 7,490 | +5.28(+19.06%) |
Dec 27, 2022 | 31.50 | 31.52 | 27.16 | 27.72 | 9,349 | -3.63(-11.59%) |
Dec 23, 2022 | 34.50 | 34.80 | 30.00 | 31.35 | 5,172 | -3.45(-9.91%) |
Dec 22, 2022 | 36.30 | 36.90 | 33.60 | 34.80 | 3,398 | -2.70(-7.20%) |
Dec 21, 2022 | 35.70 | 38.40 | 34.50 | 37.50 | 3,086 | +1.20(+3.31%) |
Dec 20, 2022 | 34.20 | 38.10 | 33.60 | 36.30 | 5,499 | +0.90(+2.54%) |
Dec 19, 2022 | 37.20 | 38.70 | 34.20 | 35.40 | 6,101 | -3.30(-8.53%) |
Dec 16, 2022 | 40.50 | 42.30 | 38.40 | 38.70 | 7,638 | -1.80(-4.44%) |
Dec 15, 2022 | 41.40 | 42.90 | 39.60 | 40.50 | 4,647 | -2.10(-4.93%) |
Dec 14, 2022 | 42.60 | 44.40 | 42.00 | 42.60 | 3,973 | +0.30(+0.71%) |
Dec 13, 2022 | 48.00 | 48.00 | 42.00 | 42.30 | 4,395 | -5.10(-10.76%) |
Dec 12, 2022 | 46.20 | 50.70 | 46.20 | 47.40 | 5,301 | +0.30(+0.64%) |
Dec 09, 2022 | 47.40 | 51.00 | 45.60 | 47.10 | 6,755 | -0.30(-0.63%) |
Dec 08, 2022 | 44.10 | 48.91 | 43.50 | 47.40 | 5,983 | +3.30(+7.48%) |
Dec 07, 2022 | 53.40 | 53.40 | 43.31 | 44.10 | 9,858 | -8.70(-16.48%) |
Dec 06, 2022 | 57.90 | 58.20 | 49.80 | 52.80 | 9,171 | -5.70(-9.74%) |
Dec 05, 2022 | 58.50 | 58.80 | 55.80 | 58.50 | 7,114 | -1.20(-2.01%) |
Dec 02, 2022 | 61.50 | 63.00 | 58.50 | 59.70 | 6,898 | -3.00(-4.78%) |
Dec 01, 2022 | 63.60 | 64.50 | 61.80 | 62.70 | 3,875 | -1.50(-2.34%) |
Nov 30, 2022 | 61.50 | 64.80 | 61.19 | 64.20 | 5,823 | +3.00(+4.90%) |
Nov 29, 2022 | 62.70 | 63.45 | 60.90 | 61.20 | 2,793 | -1.50(-2.39%) |
Nov 28, 2022 | 67.50 | 69.00 | 61.80 | 62.70 | 3,597 | -4.50(-6.70%) |
Nov 25, 2022 | 65.40 | 69.15 | 65.10 | 67.20 | 3,163 | +2.10(+3.23%) |
Nov 23, 2022 | 63.30 | 65.40 | 63.00 | 65.10 | 3,226 | +1.80(+2.84%) |
Nov 22, 2022 | 66.60 | 66.60 | 62.10 | 63.30 | 3,619 | -1.20(-1.86%) |
Nov 21, 2022 | 67.50 | 67.50 | 63.00 | 64.50 | 6,132 | +3.00(+4.88%) |
Nov 18, 2022 | 64.20 | 64.50 | 61.50 | 61.50 | 2,499 | -1.50(-2.38%) |
Nov 17, 2022 | 61.80 | 63.60 | 61.20 | 63.00 | 3,796 | -0.90(-1.41%) |
Nov 16, 2022 | 58.50 | 65.10 | 58.50 | 63.90 | 10,203 | +4.20(+7.04%) |
Nov 15, 2022 | 63.00 | 65.10 | 58.50 | 59.70 | 7,943 | -1.80(-2.93%) |
Nov 14, 2022 | 66.00 | 67.50 | 60.60 | 61.50 | 11,428 | -3.90(-5.96%) |
Nov 11, 2022 | 66.60 | 68.55 | 63.00 | 65.40 | 5,833 | -2.70(-3.96%) |
Nov 10, 2022 | 68.40 | 70.50 | 63.90 | 68.10 | 3,585 | +4.50(+7.08%) |
Nov 09, 2022 | 69.90 | 70.50 | 60.90 | 63.60 | 6,201 | -6.60(-9.40%) |
Nov 08, 2022 | 71.70 | 72.30 | 67.20 | 70.20 | 6,435 | -1.50(-2.09%) |
Nov 07, 2022 | 72.30 | 74.10 | 71.10 | 71.70 | 4,389 | -1.20(-1.65%) |
Nov 04, 2022 | 77.10 | 78.21 | 71.10 | 72.90 | 2,931 | -1.80(-2.41%) |
Nov 03, 2022 | 75.00 | 78.00 | 73.50 | 74.70 | 2,138 | -0.30(-0.40%) |
Nov 02, 2022 | 78.60 | 80.40 | 75.00 | 75.00 | 3,455 | -3.00(-3.85%) |
Nov 01, 2022 | 84.90 | 85.50 | 77.40 | 78.00 | 3,483 | -5.10(-6.14%) |
Oct 31, 2022 | 86.10 | 86.10 | 80.26 | 83.10 | 3,950 | -1.80(-2.12%) |
Oct 28, 2022 | 81.00 | 84.90 | 78.00 | 84.90 | 5,978 | +5.40(+6.79%) |
Oct 27, 2022 | 72.00 | 81.00 | 69.30 | 79.50 | 7,355 | +7.20(+9.96%) |
Oct 26, 2022 | 75.90 | 80.55 | 71.10 | 72.30 | 3,537 | -5.10(-6.59%) |
Oct 25, 2022 | 73.80 | 82.20 | 73.65 | 77.40 | 3,382 | +3.00(+4.03%) |
Oct 24, 2022 | 85.80 | 87.20 | 73.59 | 74.40 | 5,618 | -9.60(-11.43%) |
Oct 21, 2022 | 81.00 | 85.20 | 78.00 | 84.00 | 6,315 | +7.20(+9.38%) |
Oct 20, 2022 | 77.10 | 80.10 | 75.30 | 76.80 | 3,981 | +1.20(+1.59%) |
Oct 19, 2022 | 76.20 | 79.50 | 72.90 | 75.60 | 3,203 | -3.00(-3.82%) |
Oct 18, 2022 | 76.50 | 83.10 | 75.00 | 78.60 | 2,686 | +2.10(+2.75%) |
Oct 17, 2022 | 69.30 | 76.50 | 69.28 | 76.50 | 4,496 | +7.20(+10.39%) |
Oct 14, 2022 | 73.80 | 74.40 | 68.10 | 69.30 | 4,430 | -4.50(-6.10%) |
Oct 13, 2022 | 67.50 | 74.10 | 64.50 | 73.80 | 5,880 | +3.60(+5.13%) |
Oct 12, 2022 | 72.00 | 74.70 | 67.80 | 70.20 | 5,714 | -2.10(-2.90%) |
Oct 11, 2022 | 71.70 | 75.90 | 70.50 | 72.30 | 4,472 | +0.60(+0.84%) |
Oct 10, 2022 | 81.00 | 82.20 | 70.05 | 71.70 | 6,645 | -10.80(-13.09%) |
Oct 07, 2022 | 87.90 | 91.20 | 82.20 | 82.50 | 3,680 | -7.50(-8.33%) |
Oct 06, 2022 | 87.60 | 91.80 | 85.80 | 90.00 | 4,742 | +0.00(+0.00%) |
Oct 05, 2022 | 94.50 | 96.89 | 85.50 | 90.00 | 3,301 | -4.20(-4.46%) |
Oct 04, 2022 | 97.50 | 99.00 | 87.90 | 94.20 | 8,914 | -1.80(-1.87%) |
Oct 03, 2022 | 87.60 | 98.40 | 85.08 | 96.00 | 19,842 | +17.70(+22.61%) |
Sep 30, 2022 | 78.30 | 81.00 | 76.50 | 78.30 | 3,532 | +2.10(+2.76%) |
Sep 29, 2022 | 82.20 | 82.88 | 72.30 | 76.20 | 5,211 | -6.00(-7.30%) |
Sep 28, 2022 | 78.00 | 84.00 | 76.50 | 82.20 | 6,256 | +4.50(+5.79%) |
Sep 27, 2022 | 79.50 | 81.00 | 74.10 | 77.70 | 6,576 | -0.30(-0.38%) |
Sep 26, 2022 | 78.90 | 81.00 | 74.10 | 78.00 | 15,334 | +11.40(+17.12%) |
Sep 23, 2022 | 74.10 | 74.40 | 63.90 | 66.60 | 9,524 | -8.70(-11.55%) |
Sep 22, 2022 | 75.00 | 79.20 | 72.00 | 75.30 | 4,668 | +0.00(+0.00%) |
Sep 21, 2022 | 79.50 | 81.00 | 75.00 | 75.30 | 6,400 | -5.70(-7.04%) |
Sep 20, 2022 | 83.40 | 83.40 | 78.00 | 81.00 | 6,812 | -5.40(-6.25%) |
Sep 19, 2022 | 94.50 | 94.50 | 84.90 | 86.40 | 9,377 | -8.10(-8.57%) |
Sep 16, 2022 | 101.70 | 102.00 | 93.60 | 94.50 | 6,471 | -9.90(-9.48%) |
Sep 15, 2022 | 104.70 | 110.40 | 103.20 | 104.40 | 3,833 | -3.60(-3.33%) |
Sep 14, 2022 | 109.20 | 110.70 | 102.15 | 108.00 | 5,013 | +6.00(+5.88%) |
Sep 13, 2022 | 107.10 | 109.50 | 101.70 | 102.00 | 4,688 | -11.10(-9.81%) |
Sep 12, 2022 | 111.00 | 116.10 | 108.90 | 113.10 | 6,887 | +5.40(+5.01%) |
Sep 09, 2022 | 111.60 | 112.50 | 103.94 | 107.70 | 3,509 | -2.70(-2.45%) |
Sep 08, 2022 | 104.40 | 111.60 | 102.60 | 110.40 | 3,804 | +4.50(+4.25%) |
Sep 07, 2022 | 97.50 | 105.90 | 97.50 | 105.90 | 2,547 | +8.10(+8.28%) |
Sep 06, 2022 | 102.00 | 103.48 | 97.20 | 97.80 | 5,665 | -2.40(-2.40%) |
Sep 02, 2022 | 107.40 | 107.40 | 96.90 | 100.20 | 6,199 | +0.30(+0.30%) |
Sep 01, 2022 | 111.00 | 111.00 | 95.70 | 99.90 | 10,670 | -12.30(-10.96%) |
Aug 31, 2022 | 100.50 | 117.90 | 99.08 | 112.20 | 11,415 | +16.50(+17.24%) |
Aug 30, 2022 | 103.20 | 107.85 | 95.10 | 95.70 | 4,459 | -7.50(-7.27%) |
Aug 29, 2022 | 102.30 | 105.60 | 99.90 | 103.20 | 3,684 | -2.10(-1.99%) |
Aug 26, 2022 | 110.40 | 110.40 | 102.90 | 105.30 | 3,550 | -4.50(-4.10%) |
Aug 25, 2022 | 103.80 | 110.10 | 102.60 | 109.80 | 5,425 | +7.50(+7.33%) |
Aug 24, 2022 | 103.20 | 113.40 | 100.50 | 102.30 | 13,289 | +0.30(+0.29%) |
Aug 23, 2022 | 95.10 | 102.50 | 92.10 | 102.00 | 6,473 | +7.50(+7.94%) |
Aug 22, 2022 | 103.20 | 104.70 | 91.80 | 94.50 | 11,120 | -8.70(-8.43%) |
Aug 19, 2022 | 102.60 | 105.00 | 97.80 | 103.20 | 6,200 | +0.90(+0.88%) |
Aug 18, 2022 | 105.00 | 107.40 | 95.70 | 102.30 | 13,121 | -0.60(-0.58%) |
Aug 17, 2022 | 115.20 | 115.20 | 102.90 | 102.90 | 29,128 | -14.70(-12.50%) |
Aug 16, 2022 | 129.90 | 136.80 | 115.20 | 117.60 | 14,662 | -12.00(-9.26%) |
Aug 15, 2022 | 157.50 | 159.15 | 127.50 | 129.60 | 16,656 | -27.90(-17.71%) |
Aug 12, 2022 | 156.00 | 157.80 | 145.50 | 157.50 | 9,073 | +7.80(+5.21%) |
Aug 11, 2022 | 152.40 | 158.65 | 145.80 | 149.70 | 7,514 | +3.90(+2.67%) |
Aug 10, 2022 | 180.00 | 184.50 | 142.50 | 145.80 | 18,209 | -28.20(-16.21%) |
Aug 09, 2022 | 171.90 | 184.20 | 166.20 | 174.00 | 23,493 | +3.00(+1.75%) |
Aug 08, 2022 | 144.00 | 175.80 | 143.07 | 171.00 | 64,642 | +32.10(+23.11%) |
Aug 05, 2022 | 137.70 | 139.47 | 129.90 | 138.90 | 6,718 | +6.30(+4.75%) |
Aug 04, 2022 | 132.00 | 133.20 | 126.30 | 132.60 | 2,219 | +4.20(+3.27%) |
Aug 03, 2022 | 123.90 | 132.00 | 120.95 | 128.40 | 5,989 | +6.00(+4.90%) |
Aug 02, 2022 | 117.30 | 122.40 | 115.54 | 122.40 | 2,673 | +6.00(+5.15%) |
Aug 01, 2022 | 122.70 | 126.60 | 115.50 | 116.40 | 3,413 | -4.20(-3.48%) |
Jul 29, 2022 | 118.50 | 121.35 | 113.10 | 120.60 | 3,006 | +6.60(+5.79%) |
Jul 28, 2022 | 105.90 | 118.65 | 102.60 | 114.00 | 2,391 | +9.00(+8.57%) |
Jul 27, 2022 | 101.40 | 107.70 | 101.40 | 105.00 | 2,195 | +0.45(+0.43%) |
Jul 26, 2022 | 118.50 | 120.00 | 104.40 | 104.55 | 7,925 | -13.50(-11.44%) |
Jul 25, 2022 | 120.60 | 125.39 | 117.60 | 118.05 | 6,557 | -3.15(-2.60%) |
Jul 22, 2022 | 135.00 | 138.00 | 119.40 | 121.20 | 4,635 | -13.50(-10.02%) |
Jul 21, 2022 | 133.20 | 135.60 | 128.70 | 134.70 | 3,567 | +3.60(+2.75%) |
Jul 20, 2022 | 127.50 | 132.30 | 125.10 | 131.10 | 4,733 | +6.60(+5.30%) |
Jul 19, 2022 | 140.10 | 142.50 | 121.65 | 124.50 | 5,341 | -13.50(-9.78%) |
Jul 18, 2022 | 127.20 | 140.10 | 126.00 | 138.00 | 4,823 | +15.00(+12.20%) |
Jul 15, 2022 | 122.40 | 125.40 | 117.47 | 123.00 | 4,263 | +2.10(+1.74%) |
Jul 14, 2022 | 123.00 | 125.40 | 117.90 | 120.90 | 12,044 | -5.70(-4.50%) |
Jul 13, 2022 | 149.70 | 150.00 | 126.00 | 126.60 | 12,971 | -23.10(-15.43%) |
Jul 12, 2022 | 146.40 | 150.00 | 128.10 | 149.70 | 22,773 | +21.60(+16.86%) |
Jul 11, 2022 | 138.00 | 149.70 | 124.47 | 128.10 | 52,957 | +0.60(+0.47%) |
Jul 08, 2022 | 102.90 | 131.10 | 98.70 | 127.50 | 89,835 | +37.80(+42.14%) |
Jul 07, 2022 | 84.90 | 90.00 | 83.70 | 89.70 | 2,796 | +7.50(+9.12%) |
Jul 06, 2022 | 77.70 | 83.40 | 76.80 | 82.20 | 1,323 | +7.50(+10.04%) |
Jul 05, 2022 | 68.70 | 75.15 | 66.90 | 74.70 | 1,332 | +4.50(+6.41%) |
Jul 01, 2022 | 64.20 | 71.40 | 64.20 | 70.20 | 941 | +5.10(+7.83%) |
Jun 30, 2022 | 61.50 | 66.30 | 60.30 | 65.10 | 1,449 | +5.10(+8.50%) |
Jun 29, 2022 | 64.20 | 65.07 | 60.00 | 60.00 | 2,217 | -3.00(-4.76%) |
Jun 28, 2022 | 68.10 | 71.40 | 63.00 | 63.00 | 1,094 | -5.40(-7.89%) |
Jun 27, 2022 | 63.30 | 68.70 | 61.50 | 68.40 | 1,496 | +6.90(+11.22%) |
Jun 24, 2022 | 67.50 | 70.80 | 60.00 | 61.50 | 4,829 | -5.70(-8.48%) |
Jun 23, 2022 | 69.00 | 69.00 | 62.40 | 67.20 | 1,936 | -1.80(-2.61%) |
Jun 22, 2022 | 67.20 | 72.00 | 66.30 | 69.00 | 1,847 | +0.00(+0.00%) |
Jun 21, 2022 | 69.90 | 72.60 | 64.50 | 69.00 | 2,778 | -0.30(-0.43%) |
Jun 17, 2022 | 65.40 | 71.40 | 62.70 | 69.30 | 1,521 | +5.70(+8.96%) |
Jun 16, 2022 | 63.90 | 64.80 | 61.81 | 63.60 | 779 | -2.70(-4.07%) |
Jun 15, 2022 | 66.30 | 72.60 | 60.90 | 66.30 | 2,371 | +2.40(+3.76%) |
Jun 14, 2022 | 66.00 | 69.60 | 63.30 | 63.90 | 822 | -1.80(-2.74%) |
Jun 13, 2022 | 73.50 | 73.50 | 65.55 | 65.70 | 2,316 | -9.90(-13.10%) |
Jun 10, 2022 | 79.50 | 80.72 | 74.70 | 75.60 | 1,571 | -4.80(-5.97%) |
Jun 09, 2022 | 81.60 | 90.30 | 80.15 | 80.40 | 3,680 | -1.50(-1.83%) |
Jun 08, 2022 | 89.40 | 93.30 | 81.90 | 81.90 | 1,794 | -8.40(-9.30%) |
Jun 07, 2022 | 87.00 | 92.85 | 86.36 | 90.30 | 2,140 | +3.30(+3.79%) |
Jun 06, 2022 | 92.10 | 95.85 | 87.00 | 87.00 | 1,758 | -3.30(-3.65%) |
Jun 03, 2022 | 90.90 | 93.00 | 90.00 | 90.30 | 1,351 | -3.00(-3.22%) |
Jun 02, 2022 | 87.60 | 94.50 | 87.60 | 93.30 | 771 | +5.10(+5.78%) |
Jun 01, 2022 | 93.00 | 94.89 | 88.20 | 88.20 | 1,616 | -2.10(-2.33%) |
May 31, 2022 | 91.50 | 99.75 | 87.31 | 90.30 | 2,897 | +0.90(+1.01%) |
May 27, 2022 | 82.80 | 94.05 | 82.50 | 89.40 | 2,460 | +6.60(+7.97%) |
May 26, 2022 | 73.50 | 84.60 | 73.50 | 82.80 | 4,381 | +11.10(+15.48%) |
May 25, 2022 | 78.60 | 78.60 | 70.80 | 71.70 | 870 | -0.30(-0.42%) |
May 24, 2022 | 75.00 | 75.00 | 71.40 | 72.00 | 979 | -5.40(-6.98%) |
May 23, 2022 | 80.40 | 80.40 | 76.80 | 77.40 | 283 | -0.60(-0.77%) |
May 20, 2022 | 76.50 | 89.10 | 74.10 | 78.00 | 2,043 | +2.10(+2.77%) |
May 19, 2022 | 73.20 | 75.90 | 73.20 | 75.90 | 1,021 | +0.90(+1.20%) |
May 18, 2022 | 68.70 | 76.20 | 68.70 | 75.00 | 3,645 | +3.90(+5.49%) |
May 17, 2022 | 65.70 | 71.10 | 65.70 | 71.10 | 1,239 | +0.90(+1.28%) |
May 16, 2022 | 69.90 | 70.80 | 66.19 | 70.20 | 981 | +1.20(+1.74%) |
May 13, 2022 | 62.40 | 69.90 | 61.20 | 69.00 | 3,193 | +6.60(+10.58%) |
May 12, 2022 | 69.00 | 69.80 | 56.40 | 62.40 | 7,375 | -7.20(-10.34%) |
May 11, 2022 | 89.10 | 90.30 | 69.30 | 69.60 | 5,125 | -20.55(-22.80%) |
May 10, 2022 | 88.20 | 91.05 | 82.50 | 90.15 | 3,775 | +0.15(+0.17%) |
May 09, 2022 | 96.00 | 96.00 | 87.30 | 90.00 | 2,784 | -7.50(-7.69%) |
May 06, 2022 | 99.30 | 101.10 | 93.00 | 97.50 | 2,529 | -2.40(-2.40%) |
May 05, 2022 | 103.20 | 104.40 | 98.20 | 99.90 | 1,960 | -4.80(-4.58%) |
May 04, 2022 | 102.30 | 106.50 | 100.65 | 104.70 | 1,414 | +2.70(+2.65%) |
May 03, 2022 | 109.80 | 111.60 | 99.90 | 102.00 | 1,957 | -9.60(-8.60%) |
May 02, 2022 | 111.60 | 115.20 | 107.70 | 111.60 | 1,120 | -0.60(-0.53%) |
Apr 29, 2022 | 107.40 | 116.25 | 105.90 | 112.20 | 1,630 | +4.20(+3.89%) |
Apr 28, 2022 | 102.00 | 112.20 | 100.20 | 108.00 | 1,726 | +6.90(+6.82%) |
Apr 27, 2022 | 104.10 | 106.88 | 101.10 | 101.10 | 1,590 | -2.70(-2.60%) |
Apr 26, 2022 | 105.60 | 107.70 | 103.80 | 103.80 | 2,504 | -3.30(-3.08%) |
Apr 25, 2022 | 108.30 | 113.70 | 105.30 | 107.10 | 2,791 | -3.00(-2.72%) |
Apr 22, 2022 | 117.90 | 128.10 | 107.40 | 110.10 | 3,978 | -8.70(-7.32%) |
Apr 21, 2022 | 130.80 | 130.80 | 118.50 | 118.80 | 1,617 | -10.50(-8.12%) |
Apr 20, 2022 | 130.50 | 131.80 | 128.70 | 129.30 | 1,356 | +0.30(+0.23%) |
Apr 19, 2022 | 121.50 | 129.00 | 121.50 | 129.00 | 3,385 | +8.70(+7.23%) |
Apr 18, 2022 | 126.00 | 127.50 | 120.00 | 120.30 | 3,646 | +3.60(+3.08%) |
Apr 14, 2022 | 117.60 | 117.60 | 112.50 | 116.70 | 2,142 | -0.90(-0.77%) |
Apr 13, 2022 | 117.30 | 120.53 | 109.20 | 117.60 | 2,684 | +0.90(+0.77%) |
Apr 12, 2022 | 120.00 | 133.80 | 115.50 | 116.70 | 2,614 | -0.90(-0.77%) |
Apr 11, 2022 | 115.50 | 120.00 | 115.50 | 117.60 | 1,221 | +1.50(+1.29%) |
Apr 08, 2022 | 121.50 | 121.84 | 114.60 | 116.10 | 1,522 | -4.50(-3.73%) |
Apr 07, 2022 | 129.00 | 135.90 | 117.30 | 120.60 | 2,133 | -7.80(-6.07%) |
Apr 06, 2022 | 131.10 | 132.45 | 126.00 | 128.40 | 1,239 | -2.40(-1.83%) |
Apr 05, 2022 | 142.50 | 144.30 | 129.00 | 130.80 | 2,100 | -12.60(-8.79%) |
Apr 04, 2022 | 144.00 | 145.50 | 141.30 | 143.40 | 1,173 | +1.80(+1.27%) |
Apr 01, 2022 | 140.70 | 143.10 | 137.44 | 141.60 | 1,872 | +1.80(+1.29%) |
Mar 31, 2022 | 138.00 | 142.50 | 133.50 | 139.80 | 2,365 | +6.90(+5.19%) |
Mar 30, 2022 | 138.30 | 140.10 | 132.30 | 132.90 | 2,095 | -3.30(-2.42%) |
Mar 29, 2022 | 128.40 | 137.40 | 128.40 | 136.20 | 3,543 | +10.80(+8.61%) |
Mar 28, 2022 | 124.80 | 127.20 | 115.50 | 125.40 | 6,017 | +8.40(+7.18%) |
Mar 25, 2022 | 112.20 | 127.50 | 111.00 | 117.00 | 3,609 | +6.90(+6.27%) |
Mar 24, 2022 | 106.20 | 112.20 | 105.00 | 110.10 | 1,854 | +5.10(+4.86%) |
Mar 23, 2022 | 105.60 | 110.70 | 105.00 | 105.00 | 990 | -2.70(-2.51%) |
Mar 22, 2022 | 110.70 | 114.00 | 105.00 | 107.70 | 4,502 | -0.90(-0.83%) |
Mar 21, 2022 | 107.70 | 114.53 | 105.60 | 108.60 | 2,098 | +3.30(+3.13%) |
Mar 18, 2022 | 108.90 | 112.80 | 105.30 | 105.30 | 3,441 | -4.20(-3.84%) |
Mar 17, 2022 | 100.50 | 109.50 | 100.50 | 109.50 | 1,893 | +5.70(+5.49%) |
Mar 16, 2022 | 100.50 | 106.50 | 100.50 | 103.80 | 2,067 | +3.60(+3.59%) |
Mar 15, 2022 | 102.60 | 105.30 | 98.10 | 100.20 | 1,966 | -2.10(-2.05%) |
Mar 14, 2022 | 102.90 | 107.70 | 102.30 | 102.30 | 1,441 | -0.60(-0.58%) |
Mar 11, 2022 | 108.00 | 110.10 | 100.80 | 102.90 | 1,906 | -5.40(-4.99%) |
Mar 10, 2022 | 108.00 | 111.60 | 103.65 | 108.30 | 1,067 | -2.10(-1.90%) |
Mar 09, 2022 | 106.80 | 110.70 | 105.00 | 110.40 | 998 | +6.00(+5.75%) |
Mar 08, 2022 | 105.60 | 108.39 | 97.50 | 104.40 | 4,706 | -0.90(-0.85%) |
Mar 07, 2022 | 110.40 | 111.30 | 105.30 | 105.30 | 1,718 | -5.10(-4.62%) |
Mar 04, 2022 | 108.90 | 114.00 | 106.50 | 110.40 | 1,340 | -0.30(-0.27%) |
Mar 03, 2022 | 112.80 | 114.90 | 107.70 | 110.70 | 2,140 | -3.30(-2.89%) |
Mar 02, 2022 | 114.30 | 116.10 | 110.10 | 114.00 | 1,610 | -0.30(-0.26%) |
Mar 01, 2022 | 118.20 | 119.70 | 108.00 | 114.30 | 1,952 | -5.40(-4.51%) |
Feb 28, 2022 | 120.30 | 126.15 | 114.00 | 119.70 | 2,670 | -0.30(-0.25%) |
Feb 25, 2022 | 119.10 | 121.65 | 114.60 | 120.00 | 1,324 | +2.10(+1.78%) |
Feb 24, 2022 | 105.90 | 117.90 | 105.60 | 117.90 | 3,324 | +6.30(+5.65%) |
Feb 23, 2022 | 123.90 | 127.50 | 110.40 | 111.60 | 6,766 | -11.70(-9.49%) |
Feb 22, 2022 | 128.10 | 130.80 | 121.50 | 123.30 | 3,016 | -9.90(-7.43%) |
Feb 18, 2022 | 133.20 | 0 | -6.30(-4.52%) | |||
Feb 17, 2022 | 143.40 | 149.64 | 129.47 | 139.50 | 4,667 | -6.00(-4.12%) |
Feb 16, 2022 | 148.80 | 153.00 | 142.80 | 145.50 | 3,635 | -6.30(-4.15%) |
Feb 15, 2022 | 139.30 | 153.00 | 135.31 | 151.80 | 5,503 | +19.20(+14.48%) |
Feb 14, 2022 | 136.50 | 138.71 | 132.00 | 132.60 | 3,996 | -1.50(-1.12%) |
Feb 11, 2022 | 130.20 | 138.00 | 127.50 | 134.10 | 15,481 | +5.10(+3.95%) |
Feb 10, 2022 | 129.90 | 140.70 | 122.70 | 129.00 | 3,523 | -2.70(-2.05%) |
Feb 09, 2022 | 124.80 | 132.00 | 121.80 | 131.70 | 3,456 | +9.60(+7.86%) |
Feb 08, 2022 | 129.00 | 130.50 | 120.00 | 122.10 | 4,932 | -6.60(-5.13%) |
Feb 07, 2022 | 132.90 | 135.00 | 125.70 | 128.70 | 2,212 | -2.10(-1.61%) |
Feb 04, 2022 | 122.40 | 130.80 | 121.65 | 130.80 | 2,025 | +8.70(+7.13%) |
Feb 03, 2022 | 127.20 | 134.93 | 121.50 | 122.10 | 1,871 | -6.90(-5.35%) |
Feb 02, 2022 | 138.30 | 141.00 | 129.00 | 129.00 | 1,996 | -9.30(-6.72%) |
Feb 01, 2022 | 135.00 | 138.30 | 129.30 | 138.30 | 3,746 | +6.90(+5.25%) |
Jan 31, 2022 | 120.90 | 131.40 | 131.40 | 3,233 | +12.60(+10.61%) | |
Jan 28, 2022 | 123.90 | 129.75 | 115.80 | 118.80 | 3,564 | -3.30(-2.70%) |
Jan 27, 2022 | 129.60 | 131.70 | 118.50 | 122.10 | 6,546 | +2.70(+2.26%) |
Jan 26, 2022 | 125.10 | 126.90 | 118.50 | 119.40 | 1,771 | -0.90(-0.75%) |
Jan 25, 2022 | 120.30 | 124.80 | 117.90 | 120.30 | 2,235 | -4.20(-3.37%) |
Jan 24, 2022 | 115.80 | 125.10 | 113.70 | 124.50 | 2,772 | +4.20(+3.49%) |
Jan 21, 2022 | 120.60 | 125.50 | 117.00 | 120.30 | 4,702 | -1.80(-1.47%) |
Jan 20, 2022 | 126.60 | 134.18 | 122.10 | 122.10 | 3,661 | -9.60(-7.29%) |
Jan 19, 2022 | 135.00 | 136.50 | 131.10 | 131.70 | 1,829 | -2.70(-2.01%) |
Jan 18, 2022 | 147.00 | 153.00 | 132.90 | 134.40 | 3,951 | -11.40(-7.82%) |
Jan 14, 2022 | 145.80 | 0 | +4.20(+2.97%) | |||
Jan 13, 2022 | 150.00 | 151.50 | 137.10 | 141.60 | 4,497 | -9.30(-6.16%) |
Jan 12, 2022 | 157.50 | 158.75 | 150.00 | 150.90 | 2,179 | -4.20(-2.71%) |
Jan 11, 2022 | 149.70 | 157.80 | 147.00 | 155.10 | 3,031 | +3.60(+2.38%) |
Jan 10, 2022 | 150.00 | 153.00 | 145.50 | 151.50 | 2,421 | -1.80(-1.17%) |
Jan 07, 2022 | 156.60 | 158.94 | 151.50 | 153.30 | 1,008 | -2.70(-1.73%) |
Jan 06, 2022 | 159.90 | 165.00 | 156.00 | 156.00 | 1,808 | -6.00(-3.70%) |
Jan 05, 2022 | 171.00 | 174.00 | 162.00 | 162.00 | 3,011 | -9.00(-5.26%) |
Jan 04, 2022 | 180.30 | 181.50 | 165.92 | 171.00 | 2,368 | -10.50(-5.79%) |