Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Dec 30, 2022 | 45.05 | 46.22 | 44.95 | 45.60 | 1,029,091 | -0.01(-0.02%) |
Dec 29, 2022 | 43.81 | 46.55 | 43.54 | 45.61 | 954,763 | +2.02(+4.63%) |
Dec 28, 2022 | 44.76 | 45.31 | 43.57 | 43.59 | 719,063 | -1.04(-2.33%) |
Dec 27, 2022 | 44.58 | 44.97 | 43.74 | 44.63 | 688,476 | -0.13(-0.29%) |
Dec 23, 2022 | 44.69 | 45.06 | 43.72 | 44.77 | 623,289 | +0.27(+0.61%) |
Dec 22, 2022 | 44.45 | 44.58 | 42.73 | 44.49 | 1,140,026 | -0.88(-1.94%) |
Dec 21, 2022 | 45.16 | 46.12 | 44.70 | 45.38 | 596,665 | +0.75(+1.68%) |
Dec 20, 2022 | 44.48 | 45.28 | 43.87 | 44.63 | 731,333 | -0.31(-0.69%) |
Dec 19, 2022 | 45.43 | 46.36 | 44.54 | 44.94 | 897,053 | -0.40(-0.89%) |
Dec 16, 2022 | 45.68 | 45.93 | 44.24 | 45.34 | 2,143,576 | -0.76(-1.65%) |
Dec 15, 2022 | 46.69 | 46.88 | 45.40 | 46.10 | 936,320 | -1.33(-2.81%) |
Dec 14, 2022 | 47.68 | 48.91 | 46.97 | 47.43 | 782,709 | -0.84(-1.73%) |
Dec 13, 2022 | 50.37 | 51.75 | 47.65 | 48.27 | 965,864 | +0.04(+0.08%) |
Dec 12, 2022 | 48.26 | 48.76 | 46.77 | 48.23 | 834,865 | -0.32(-0.66%) |
Dec 09, 2022 | 48.04 | 49.77 | 48.04 | 48.55 | 595,520 | +0.18(+0.37%) |
Dec 08, 2022 | 47.69 | 49.37 | 47.14 | 48.37 | 600,189 | +0.99(+2.08%) |
Dec 07, 2022 | 49.30 | 50.45 | 47.37 | 47.38 | 743,090 | -2.12(-4.28%) |
Dec 06, 2022 | 51.56 | 51.67 | 48.75 | 49.51 | 707,250 | -2.17(-4.20%) |
Dec 05, 2022 | 51.56 | 52.26 | 50.97 | 51.67 | 913,914 | -0.65(-1.24%) |
Dec 02, 2022 | 51.34 | 53.04 | 51.34 | 52.32 | 764,277 | +0.49(+0.94%) |
Dec 01, 2022 | 52.87 | 53.70 | 51.38 | 51.83 | 934,177 | -0.66(-1.25%) |
Nov 30, 2022 | 50.32 | 52.49 | 49.58 | 52.49 | 989,798 | +2.23(+4.44%) |
Nov 29, 2022 | 50.31 | 51.02 | 49.79 | 50.26 | 662,024 | +0.07(+0.13%) |
Nov 28, 2022 | 51.34 | 52.09 | 50.03 | 50.19 | 893,711 | -1.94(-3.73%) |
Nov 25, 2022 | 52.08 | 52.56 | 51.16 | 52.13 | 410,956 | -0.16(-0.31%) |
Nov 23, 2022 | 52.54 | 52.65 | 51.63 | 52.29 | 655,830 | -0.19(-0.35%) |
Nov 22, 2022 | 54.11 | 54.13 | 51.38 | 52.48 | 955,549 | -1.26(-2.35%) |
Nov 21, 2022 | 52.09 | 53.89 | 51.74 | 53.74 | 888,843 | +1.29(+2.46%) |
Nov 18, 2022 | 55.75 | 55.85 | 52.15 | 52.45 | 943,761 | -2.15(-3.94%) |
Nov 17, 2022 | 56.10 | 56.87 | 54.52 | 54.60 | 1,059,759 | -2.69(-4.69%) |
Nov 16, 2022 | 57.61 | 58.43 | 56.97 | 57.29 | 727,683 | -1.26(-2.15%) |
Nov 15, 2022 | 58.09 | 59.62 | 57.58 | 58.55 | 841,222 | +1.42(+2.48%) |
Nov 14, 2022 | 58.61 | 59.85 | 57.03 | 57.13 | 1,256,060 | -2.14(-3.61%) |
Nov 11, 2022 | 55.72 | 60.48 | 55.42 | 59.28 | 1,189,628 | +3.59(+6.45%) |
Nov 10, 2022 | 52.78 | 55.85 | 52.78 | 55.69 | 1,310,431 | +5.96(+11.99%) |
Nov 09, 2022 | 51.01 | 51.52 | 49.39 | 49.72 | 1,060,055 | -1.91(-3.70%) |
Nov 08, 2022 | 50.31 | 53.14 | 49.40 | 51.63 | 1,976,222 | +3.67(+7.66%) |
Nov 07, 2022 | 47.80 | 48.63 | 46.35 | 47.96 | 941,426 | +1.22(+2.60%) |
Nov 04, 2022 | 48.17 | 48.40 | 44.08 | 46.75 | 1,219,603 | -0.06(-0.14%) |
Nov 03, 2022 | 41.86 | 47.02 | 41.86 | 46.81 | 1,585,578 | +3.98(+9.29%) |
Nov 02, 2022 | 43.73 | 45.37 | 40.57 | 42.83 | 1,921,845 | -0.17(-0.39%) |
Nov 01, 2022 | 43.74 | 44.21 | 42.61 | 43.00 | 1,328,466 | +0.42(+0.98%) |
Oct 31, 2022 | 44.19 | 44.19 | 41.36 | 42.58 | 1,881,338 | -1.94(-4.35%) |
Oct 28, 2022 | 43.76 | 44.61 | 43.22 | 44.52 | 820,793 | +0.41(+0.93%) |
Oct 27, 2022 | 44.03 | 45.77 | 43.78 | 44.11 | 1,119,198 | +0.27(+0.61%) |
Oct 26, 2022 | 43.73 | 45.63 | 43.23 | 43.84 | 762,997 | +0.01(+0.02%) |
Oct 25, 2022 | 41.31 | 43.87 | 41.01 | 43.83 | 780,818 | +2.49(+6.01%) |
Oct 24, 2022 | 41.31 | 42.31 | 40.09 | 41.35 | 632,333 | +0.04(+0.09%) |
Oct 21, 2022 | 40.41 | 41.39 | 39.95 | 41.31 | 550,061 | +0.74(+1.83%) |
Oct 20, 2022 | 41.47 | 42.20 | 40.43 | 40.57 | 694,143 | -0.74(-1.80%) |
Oct 19, 2022 | 42.21 | 42.70 | 40.78 | 41.31 | 778,295 | -1.52(-3.55%) |
Oct 18, 2022 | 43.18 | 44.00 | 42.15 | 42.83 | 875,174 | +0.69(+1.63%) |
Oct 17, 2022 | 41.34 | 42.61 | 41.14 | 42.15 | 1,635,583 | +2.03(+5.06%) |
Oct 14, 2022 | 40.00 | 40.36 | 38.48 | 40.11 | 1,204,364 | +0.91(+2.32%) |
Oct 13, 2022 | 37.10 | 39.87 | 36.54 | 39.21 | 1,154,480 | +1.13(+2.97%) |
Oct 12, 2022 | 37.37 | 38.17 | 36.45 | 38.07 | 836,576 | +0.75(+2.01%) |
Oct 11, 2022 | 37.56 | 39.09 | 36.22 | 37.32 | 1,499,318 | -0.59(-1.57%) |
Oct 10, 2022 | 38.11 | 38.82 | 37.52 | 37.92 | 947,326 | -0.15(-0.39%) |
Oct 07, 2022 | 41.32 | 41.93 | 37.30 | 38.06 | 1,954,975 | -3.85(-9.18%) |
Oct 06, 2022 | 40.05 | 42.67 | 38.49 | 41.91 | 2,802,434 | +1.46(+3.60%) |
Oct 05, 2022 | 41.52 | 41.93 | 39.47 | 40.46 | 894,930 | -2.13(-5.01%) |
Oct 04, 2022 | 41.63 | 43.13 | 41.60 | 42.59 | 1,343,906 | +2.03(+5.01%) |
Oct 03, 2022 | 40.28 | 41.31 | 39.58 | 40.56 | 1,585,751 | +0.91(+2.29%) |
Sep 30, 2022 | 41.00 | 41.19 | 39.59 | 39.65 | 1,584,605 | -1.27(-3.11%) |
Sep 29, 2022 | 44.02 | 44.33 | 40.63 | 40.92 | 1,035,342 | -3.71(-8.31%) |
Sep 28, 2022 | 44.80 | 45.01 | 43.99 | 44.63 | 948,831 | +0.07(+0.17%) |
Sep 27, 2022 | 46.77 | 47.54 | 44.23 | 44.56 | 851,028 | -1.26(-2.75%) |
Sep 26, 2022 | 46.12 | 47.55 | 45.63 | 45.82 | 762,317 | -0.51(-1.10%) |
Sep 23, 2022 | 46.27 | 47.07 | 45.64 | 46.33 | 966,689 | -0.81(-1.71%) |
Sep 22, 2022 | 47.08 | 47.66 | 46.39 | 47.14 | 986,773 | -0.27(-0.57%) |
Sep 21, 2022 | 49.62 | 49.62 | 47.33 | 47.41 | 785,120 | -1.68(-3.42%) |
Sep 20, 2022 | 49.42 | 49.77 | 48.61 | 49.08 | 713,682 | -1.03(-2.05%) |
Sep 19, 2022 | 49.87 | 51.18 | 49.04 | 50.11 | 803,592 | -0.32(-0.64%) |
Sep 16, 2022 | 48.68 | 51.23 | 48.42 | 50.44 | 1,560,165 | +0.87(+1.76%) |
Sep 15, 2022 | 51.67 | 53.67 | 49.43 | 49.57 | 1,276,390 | -2.58(-4.94%) |
Sep 14, 2022 | 52.45 | 52.81 | 50.90 | 52.14 | 879,552 | -0.56(-1.06%) |
Sep 13, 2022 | 53.21 | 53.90 | 52.34 | 52.70 | 924,493 | -2.68(-4.84%) |
Sep 12, 2022 | 54.52 | 56.86 | 54.22 | 55.38 | 686,289 | +1.68(+3.13%) |
Sep 09, 2022 | 54.47 | 54.95 | 53.68 | 53.70 | 800,939 | +0.12(+0.23%) |
Sep 08, 2022 | 52.77 | 53.63 | 51.19 | 53.58 | 934,352 | +0.15(+0.28%) |
Sep 07, 2022 | 53.41 | 54.03 | 52.07 | 53.43 | 981,536 | -0.28(-0.52%) |
Sep 06, 2022 | 57.01 | 57.20 | 51.91 | 53.71 | 1,303,877 | -3.01(-5.31%) |
Sep 02, 2022 | 58.90 | 59.33 | 56.59 | 56.73 | 812,345 | -1.31(-2.25%) |
Sep 01, 2022 | 60.64 | 61.08 | 56.41 | 58.03 | 1,386,182 | -4.06(-6.54%) |
Aug 31, 2022 | 64.10 | 64.70 | 62.05 | 62.10 | 588,835 | -1.70(-2.66%) |
Aug 30, 2022 | 65.75 | 66.09 | 63.60 | 63.79 | 412,407 | -1.74(-2.66%) |
Aug 29, 2022 | 66.53 | 66.99 | 65.45 | 65.54 | 638,064 | -1.82(-2.70%) |
Aug 26, 2022 | 70.44 | 70.62 | 66.39 | 67.36 | 611,019 | -2.75(-3.93%) |
Aug 25, 2022 | 68.53 | 70.18 | 68.26 | 70.11 | 354,888 | +2.18(+3.21%) |
Aug 24, 2022 | 68.43 | 69.08 | 67.65 | 67.93 | 391,539 | -0.39(-0.57%) |
Aug 23, 2022 | 68.81 | 69.70 | 67.70 | 68.32 | 507,524 | -0.49(-0.71%) |
Aug 22, 2022 | 70.05 | 70.05 | 68.06 | 68.80 | 599,033 | -1.78(-2.53%) |
Aug 19, 2022 | 74.46 | 74.46 | 69.69 | 70.59 | 765,416 | -4.68(-6.22%) |
Aug 18, 2022 | 75.43 | 75.48 | 74.20 | 75.27 | 356,477 | -0.21(-0.28%) |
Aug 17, 2022 | 76.64 | 76.79 | 74.19 | 75.48 | 473,936 | -2.26(-2.91%) |
Aug 16, 2022 | 76.24 | 78.16 | 74.92 | 77.74 | 364,128 | +0.97(+1.27%) |
Aug 15, 2022 | 74.82 | 76.96 | 74.46 | 76.76 | 557,344 | +1.76(+2.35%) |
Aug 12, 2022 | 76.10 | 76.10 | 74.04 | 75.00 | 499,185 | -0.39(-0.51%) |
Aug 11, 2022 | 75.51 | 77.45 | 74.98 | 75.39 | 515,277 | +1.06(+1.42%) |
Aug 10, 2022 | 72.39 | 74.71 | 71.93 | 74.33 | 592,666 | +4.36(+6.23%) |
Aug 09, 2022 | 75.84 | 75.84 | 69.95 | 69.97 | 958,201 | -6.11(-8.03%) |
Aug 08, 2022 | 75.37 | 77.98 | 74.72 | 76.08 | 487,244 | +1.86(+2.50%) |
Aug 05, 2022 | 73.24 | 74.59 | 72.52 | 74.23 | 624,095 | +0.44(+0.60%) |
Aug 04, 2022 | 74.76 | 77.53 | 73.50 | 73.79 | 997,969 | -1.73(-2.29%) |
Aug 03, 2022 | 80.23 | 80.85 | 74.36 | 75.51 | 1,125,101 | -4.85(-6.04%) |
Aug 02, 2022 | 79.96 | 82.74 | 78.45 | 80.37 | 664,114 | -0.63(-0.78%) |
Aug 01, 2022 | 80.60 | 81.22 | 78.16 | 81.00 | 538,154 | -0.76(-0.93%) |
Jul 29, 2022 | 81.27 | 82.04 | 80.06 | 81.77 | 434,571 | +1.27(+1.58%) |
Jul 28, 2022 | 77.95 | 80.52 | 77.33 | 80.50 | 407,246 | +2.77(+3.56%) |
Jul 27, 2022 | 75.93 | 78.28 | 75.30 | 77.73 | 259,708 | +2.14(+2.83%) |
Jul 26, 2022 | 76.12 | 76.85 | 74.55 | 75.59 | 307,202 | -0.87(-1.14%) |
Jul 25, 2022 | 77.74 | 77.90 | 75.95 | 76.46 | 429,550 | -0.94(-1.21%) |
Jul 22, 2022 | 79.05 | 80.29 | 77.16 | 77.40 | 545,233 | -2.75(-3.43%) |
Jul 21, 2022 | 79.93 | 80.40 | 78.69 | 80.15 | 278,794 | +0.01(+0.01%) |
Jul 20, 2022 | 77.60 | 80.40 | 77.60 | 80.14 | 336,896 | +2.56(+3.31%) |
Jul 19, 2022 | 75.58 | 78.82 | 75.21 | 77.57 | 390,549 | +3.09(+4.15%) |
Jul 18, 2022 | 74.68 | 76.30 | 74.28 | 74.48 | 335,696 | +0.63(+0.85%) |
Jul 15, 2022 | 73.07 | 74.46 | 72.57 | 73.86 | 368,685 | +1.17(+1.61%) |
Jul 14, 2022 | 73.63 | 73.96 | 71.61 | 72.69 | 418,711 | -1.83(-2.45%) |
Jul 13, 2022 | 73.13 | 75.62 | 72.25 | 74.52 | 355,002 | -0.02(-0.02%) |
Jul 12, 2022 | 73.46 | 75.65 | 72.72 | 74.54 | 364,207 | +0.73(+0.98%) |
Jul 11, 2022 | 74.15 | 75.68 | 73.40 | 73.81 | 591,110 | -0.59(-0.79%) |
Jul 08, 2022 | 75.24 | 76.17 | 73.65 | 74.40 | 368,081 | -1.22(-1.62%) |
Jul 07, 2022 | 75.04 | 76.34 | 74.35 | 75.62 | 555,027 | +0.92(+1.23%) |
Jul 06, 2022 | 74.86 | 75.68 | 73.63 | 74.71 | 703,755 | -0.61(-0.81%) |
Jul 05, 2022 | 72.44 | 75.44 | 71.70 | 75.31 | 552,211 | +1.61(+2.18%) |
Jul 01, 2022 | 72.55 | 74.64 | 71.71 | 73.70 | 485,928 | +1.09(+1.51%) |
Jun 30, 2022 | 72.93 | 74.77 | 71.58 | 72.61 | 485,122 | -1.21(-1.64%) |
Jun 29, 2022 | 74.44 | 74.92 | 71.97 | 73.82 | 495,526 | -1.01(-1.35%) |
Jun 28, 2022 | 76.66 | 77.76 | 74.50 | 74.83 | 534,828 | -1.38(-1.81%) |
Jun 27, 2022 | 76.24 | 76.92 | 74.81 | 76.21 | 494,896 | +0.59(+0.78%) |
Jun 24, 2022 | 73.51 | 75.62 | 72.93 | 75.62 | 1,123,214 | +3.18(+4.39%) |
Jun 23, 2022 | 68.91 | 72.54 | 68.68 | 72.44 | 761,198 | +3.79(+5.52%) |
Jun 22, 2022 | 67.08 | 69.68 | 66.72 | 68.66 | 825,830 | -1.52(-2.16%) |
Jun 21, 2022 | 71.63 | 73.56 | 69.75 | 70.17 | 771,484 | -0.32(-0.46%) |
Jun 17, 2022 | 70.64 | 71.63 | 68.73 | 70.50 | 1,083,813 | +0.10(+0.14%) |
Jun 16, 2022 | 78.13 | 78.33 | 70.06 | 70.39 | 1,093,512 | -9.46(-11.85%) |
Jun 15, 2022 | 79.31 | 81.16 | 78.49 | 79.85 | 512,199 | +1.42(+1.80%) |
Jun 14, 2022 | 80.73 | 80.97 | 77.22 | 78.44 | 1,167,065 | -2.76(-3.40%) |
Jun 13, 2022 | 80.40 | 82.12 | 79.77 | 81.20 | 1,027,302 | -1.42(-1.72%) |
Jun 10, 2022 | 82.17 | 85.53 | 81.91 | 82.62 | 925,480 | -2.14(-2.53%) |
Jun 09, 2022 | 84.21 | 85.61 | 82.95 | 84.76 | 924,445 | -0.85(-0.99%) |
Jun 08, 2022 | 83.13 | 87.56 | 82.60 | 85.61 | 2,374,699 | -8.32(-8.86%) |
Jun 07, 2022 | 90.64 | 93.99 | 90.22 | 93.93 | 561,681 | +1.90(+2.07%) |
Jun 06, 2022 | 90.44 | 92.52 | 88.97 | 92.02 | 506,759 | +2.43(+2.71%) |
Jun 03, 2022 | 87.56 | 90.19 | 87.15 | 89.60 | 484,472 | +0.81(+0.91%) |
Jun 02, 2022 | 85.11 | 90.24 | 85.11 | 88.79 | 552,407 | +4.11(+4.85%) |
Jun 01, 2022 | 87.04 | 87.43 | 83.92 | 84.68 | 527,880 | -2.30(-2.64%) |
May 31, 2022 | 88.67 | 89.15 | 85.91 | 86.98 | 659,239 | -1.71(-1.93%) |
May 27, 2022 | 85.86 | 89.48 | 85.86 | 88.69 | 398,434 | +2.96(+3.45%) |
May 26, 2022 | 83.33 | 88.47 | 82.73 | 85.73 | 481,916 | +3.36(+4.08%) |
May 25, 2022 | 80.30 | 83.04 | 79.92 | 82.36 | 494,583 | +1.08(+1.32%) |
May 24, 2022 | 81.61 | 81.95 | 79.88 | 81.29 | 576,917 | -1.02(-1.24%) |
May 23, 2022 | 84.55 | 84.55 | 80.95 | 82.31 | 463,451 | -0.74(-0.89%) |
May 20, 2022 | 85.05 | 85.18 | 79.85 | 83.05 | 338,830 | -0.32(-0.38%) |
May 19, 2022 | 81.17 | 85.37 | 79.49 | 83.37 | 678,568 | +2.03(+2.50%) |
May 18, 2022 | 87.97 | 87.97 | 81.10 | 81.33 | 634,019 | -8.74(-9.71%) |
May 17, 2022 | 88.82 | 90.34 | 86.64 | 90.07 | 501,363 | +3.78(+4.38%) |
May 16, 2022 | 88.17 | 88.87 | 85.68 | 86.30 | 371,927 | -2.80(-3.14%) |
May 13, 2022 | 88.34 | 91.07 | 87.68 | 89.10 | 645,691 | +2.30(+2.65%) |
May 12, 2022 | 82.81 | 89.61 | 82.47 | 86.80 | 719,919 | +2.65(+3.14%) |
May 11, 2022 | 89.43 | 90.70 | 83.82 | 84.15 | 609,392 | -5.44(-6.07%) |
May 10, 2022 | 95.36 | 95.36 | 88.02 | 89.59 | 539,799 | -4.30(-4.58%) |
May 09, 2022 | 93.28 | 95.44 | 92.17 | 93.89 | 467,294 | -1.58(-1.65%) |
May 06, 2022 | 98.42 | 98.55 | 93.56 | 95.47 | 587,848 | -4.49(-4.49%) |
May 05, 2022 | 103.80 | 104.14 | 98.77 | 99.96 | 646,983 | -6.42(-6.03%) |
May 04, 2022 | 98.45 | 107.83 | 98.39 | 106.37 | 1,184,929 | +9.69(+10.02%) |
May 03, 2022 | 99.34 | 99.34 | 90.95 | 96.68 | 839,345 | -0.08(-0.08%) |
May 02, 2022 | 94.44 | 98.80 | 93.97 | 96.76 | 945,778 | +1.93(+2.03%) |
Apr 29, 2022 | 92.97 | 96.87 | 92.97 | 94.84 | 832,766 | +2.35(+2.55%) |
Apr 28, 2022 | 92.13 | 93.33 | 89.98 | 92.48 | 456,612 | +0.82(+0.90%) |
Apr 27, 2022 | 92.99 | 94.57 | 91.21 | 91.66 | 612,828 | -1.33(-1.43%) |
Apr 26, 2022 | 97.36 | 98.25 | 92.91 | 92.99 | 462,806 | -4.38(-4.50%) |
Apr 25, 2022 | 94.31 | 97.57 | 92.42 | 97.37 | 638,091 | +2.33(+2.45%) |
Apr 22, 2022 | 97.92 | 98.65 | 93.61 | 95.05 | 592,900 | -3.77(-3.81%) |
Apr 21, 2022 | 104.96 | 105.61 | 97.88 | 98.81 | 786,425 | -8.41(-7.85%) |
Apr 20, 2022 | 107.38 | 109.27 | 105.08 | 107.23 | 691,097 | -0.09(-0.09%) |
Apr 19, 2022 | 102.95 | 108.35 | 102.95 | 107.32 | 511,377 | +3.78(+3.65%) |
Apr 18, 2022 | 103.11 | 103.80 | 101.74 | 103.54 | 351,007 | -0.29(-0.28%) |
Apr 14, 2022 | 106.90 | 107.67 | 103.80 | 103.83 | 295,082 | -3.00(-2.81%) |
Apr 13, 2022 | 104.75 | 107.47 | 103.21 | 106.84 | 493,256 | +2.94(+2.83%) |
Apr 12, 2022 | 107.52 | 110.10 | 103.88 | 103.90 | 359,376 | -2.81(-2.63%) |
Apr 11, 2022 | 105.85 | 109.77 | 105.32 | 106.71 | 412,054 | +0.12(+0.11%) |
Apr 08, 2022 | 107.22 | 109.08 | 106.12 | 106.59 | 454,195 | -0.13(-0.12%) |
Apr 07, 2022 | 109.01 | 109.76 | 104.72 | 106.72 | 384,104 | -2.16(-1.99%) |
Apr 06, 2022 | 109.02 | 109.86 | 106.93 | 108.88 | 487,586 | -1.67(-1.51%) |
Apr 05, 2022 | 117.54 | 118.58 | 110.55 | 110.55 | 643,325 | -7.14(-6.06%) |
Apr 04, 2022 | 117.34 | 118.11 | 114.80 | 117.69 | 547,269 | +1.47(+1.26%) |
Apr 01, 2022 | 112.88 | 116.66 | 112.69 | 116.22 | 475,500 | +4.02(+3.58%) |
Mar 31, 2022 | 117.58 | 118.57 | 112.13 | 112.20 | 471,554 | -5.91(-5.01%) |
Mar 30, 2022 | 118.94 | 119.95 | 117.57 | 118.11 | 324,695 | -1.65(-1.38%) |
Mar 29, 2022 | 116.12 | 120.74 | 116.12 | 119.77 | 507,888 | +5.07(+4.42%) |
Mar 28, 2022 | 114.42 | 115.56 | 110.62 | 114.69 | 454,328 | +0.27(+0.24%) |
Mar 25, 2022 | 115.04 | 117.49 | 113.39 | 114.42 | 476,326 | +0.58(+0.51%) |
Mar 24, 2022 | 113.72 | 114.52 | 110.33 | 113.83 | 528,493 | +0.15(+0.14%) |
Mar 23, 2022 | 118.94 | 119.47 | 113.36 | 113.68 | 397,294 | -5.15(-4.33%) |
Mar 22, 2022 | 116.81 | 119.47 | 116.73 | 118.83 | 409,244 | +2.08(+1.78%) |
Mar 21, 2022 | 120.68 | 121.82 | 116.11 | 116.75 | 366,439 | -3.40(-2.83%) |
Mar 18, 2022 | 117.63 | 121.06 | 117.22 | 120.15 | 647,195 | +1.59(+1.34%) |
Mar 17, 2022 | 111.63 | 119.12 | 110.80 | 118.56 | 788,880 | +6.37(+5.68%) |
Mar 16, 2022 | 104.83 | 112.38 | 104.53 | 112.19 | 706,317 | +8.11(+7.79%) |
Mar 15, 2022 | 101.37 | 104.37 | 101.37 | 104.08 | 789,238 | +2.00(+1.96%) |
Mar 14, 2022 | 104.49 | 104.49 | 101.11 | 102.08 | 713,611 | -2.90(-2.76%) |
Mar 11, 2022 | 107.11 | 108.45 | 104.98 | 104.98 | 535,549 | -2.25(-2.10%) |
Mar 10, 2022 | 108.13 | 108.35 | 104.92 | 107.24 | 615,849 | -1.92(-1.76%) |
Mar 09, 2022 | 109.32 | 111.26 | 108.32 | 109.15 | 904,657 | +0.39(+0.36%) |
Mar 08, 2022 | 112.73 | 113.15 | 106.60 | 108.76 | 1,267,568 | -6.95(-6.01%) |
Mar 07, 2022 | 126.21 | 126.75 | 114.70 | 115.72 | 1,344,290 | -10.38(-8.23%) |
Mar 04, 2022 | 126.97 | 128.39 | 123.95 | 126.10 | 561,640 | -0.86(-0.68%) |
Mar 03, 2022 | 125.34 | 127.61 | 123.54 | 126.96 | 574,307 | +2.45(+1.96%) |
Mar 02, 2022 | 127.58 | 128.57 | 123.78 | 124.51 | 390,286 | -2.38(-1.88%) |
Mar 01, 2022 | 126.63 | 128.53 | 126.25 | 126.89 | 471,127 | -0.91(-0.71%) |
Feb 28, 2022 | 126.49 | 130.31 | 126.18 | 127.81 | 482,096 | -0.02(-0.01%) |
Feb 25, 2022 | 123.19 | 127.91 | 123.13 | 127.82 | 504,349 | +5.66(+4.63%) |
Feb 24, 2022 | 116.81 | 122.43 | 115.50 | 122.17 | 579,284 | +3.70(+3.12%) |
Feb 23, 2022 | 122.19 | 122.79 | 118.35 | 118.47 | 433,383 | -3.09(-2.55%) |
Feb 22, 2022 | 123.13 | 125.89 | 121.32 | 121.56 | 451,071 | -3.28(-2.63%) |
Feb 18, 2022 | 124.84 | 0 | -2.05(-1.62%) | |||
Feb 17, 2022 | 128.61 | 130.29 | 125.91 | 126.89 | 357,871 | -3.20(-2.46%) |
Feb 16, 2022 | 129.11 | 131.04 | 128.74 | 130.10 | 406,942 | +1.01(+0.78%) |
Feb 15, 2022 | 128.82 | 131.90 | 128.65 | 129.09 | 472,329 | +1.16(+0.91%) |
Feb 14, 2022 | 127.46 | 130.22 | 126.35 | 127.93 | 677,522 | +0.47(+0.37%) |
Feb 11, 2022 | 129.72 | 130.00 | 126.82 | 127.46 | 996,561 | -1.94(-1.50%) |
Feb 10, 2022 | 121.32 | 130.69 | 121.20 | 129.40 | 858,853 | +5.87(+4.75%) |
Feb 09, 2022 | 122.71 | 124.69 | 122.71 | 123.53 | 296,143 | +1.79(+1.47%) |
Feb 08, 2022 | 118.36 | 122.00 | 117.81 | 121.75 | 327,619 | +2.52(+2.11%) |
Feb 07, 2022 | 121.51 | 123.53 | 118.89 | 119.23 | 432,675 | -1.42(-1.17%) |
Feb 04, 2022 | 122.58 | 122.58 | 118.87 | 120.65 | 460,108 | -1.23(-1.01%) |
Feb 03, 2022 | 126.97 | 121.77 | 121.88 | 791,977 | -6.40(-4.99%) | |
Feb 02, 2022 | 133.19 | 133.81 | 126.34 | 128.28 | 997,331 | -4.91(-3.69%) |
Feb 01, 2022 | 137.44 | 141.64 | 132.58 | 133.19 | 685,871 | -4.09(-2.98%) |
Jan 31, 2022 | 132.06 | 137.29 | 137.29 | 457,147 | +4.23(+3.18%) | |
Jan 28, 2022 | 132.45 | 133.48 | 128.56 | 133.06 | 587,280 | -0.36(-0.27%) |
Jan 27, 2022 | 135.90 | 138.68 | 132.59 | 133.42 | 353,058 | -1.74(-1.28%) |
Jan 26, 2022 | 140.93 | 141.65 | 134.39 | 135.16 | 360,832 | -4.28(-3.07%) |
Jan 25, 2022 | 138.73 | 140.90 | 134.80 | 139.44 | 358,954 | +0.44(+0.32%) |
Jan 24, 2022 | 132.60 | 139.31 | 131.19 | 139.00 | 448,834 | +3.50(+2.58%) |
Jan 21, 2022 | 138.62 | 140.09 | 135.20 | 135.50 | 365,592 | -4.55(-3.25%) |
Jan 20, 2022 | 147.35 | 147.41 | 139.42 | 140.05 | 390,713 | -6.38(-4.36%) |
Jan 19, 2022 | 146.99 | 148.44 | 144.37 | 146.43 | 361,453 | +0.45(+0.31%) |
Jan 18, 2022 | 146.60 | 147.10 | 144.06 | 145.98 | 476,612 | -2.56(-1.72%) |
Jan 14, 2022 | 148.54 | 0 | -1.21(-0.81%) | |||
Jan 13, 2022 | 147.50 | 151.72 | 147.50 | 149.75 | 739,862 | +2.35(+1.60%) |
Jan 12, 2022 | 149.52 | 151.23 | 146.10 | 147.40 | 258,631 | -1.24(-0.84%) |
Jan 11, 2022 | 148.57 | 150.42 | 147.91 | 148.64 | 427,701 | +0.07(+0.05%) |
Jan 10, 2022 | 144.94 | 148.65 | 142.15 | 148.57 | 488,660 | +2.52(+1.72%) |
Jan 07, 2022 | 144.97 | 147.84 | 144.94 | 146.05 | 286,891 | +1.45(+1.00%) |
Jan 06, 2022 | 146.14 | 147.98 | 143.98 | 144.60 | 359,979 | -2.22(-1.51%) |
Jan 05, 2022 | 145.64 | 148.92 | 145.42 | 146.82 | 387,860 | +1.54(+1.06%) |
Jan 04, 2022 | 147.09 | 150.04 | 144.35 | 145.28 | 537,750 | -4.18(-2.79%) |