Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2023 | 75.87 | 79.18 | 75.74 | 78.05 | 883,415 | +5.20(+7.14%) |
Feb 27, 2023 | 73.90 | 74.24 | 72.29 | 72.85 | 348,345 | +0.34(+0.46%) |
Feb 24, 2023 | 73.72 | 73.72 | 71.69 | 72.52 | 326,480 | -2.19(-2.93%) |
Feb 23, 2023 | 74.51 | 75.16 | 73.06 | 74.71 | 284,813 | +0.51(+0.69%) |
Feb 22, 2023 | 74.16 | 75.04 | 73.81 | 74.20 | 443,176 | +0.24(+0.32%) |
Feb 21, 2023 | 76.04 | 76.32 | 73.34 | 73.96 | 418,067 | -2.64(-3.45%) |
Feb 17, 2023 | 77.64 | 77.64 | 74.96 | 76.60 | 536,542 | -0.66(-0.86%) |
Feb 16, 2023 | 78.66 | 78.96 | 77.23 | 77.26 | 267,077 | -2.67(-3.34%) |
Feb 15, 2023 | 79.24 | 80.22 | 78.10 | 79.93 | 261,810 | +0.39(+0.49%) |
Feb 14, 2023 | 79.03 | 80.51 | 78.19 | 79.54 | 183,406 | +0.06(+0.08%) |
Feb 13, 2023 | 78.61 | 79.51 | 77.69 | 79.48 | 187,569 | +1.55(+1.98%) |
Feb 10, 2023 | 77.42 | 78.48 | 76.46 | 77.93 | 326,646 | +0.26(+0.33%) |
Feb 09, 2023 | 80.33 | 81.11 | 77.38 | 77.68 | 203,757 | -2.00(-2.52%) |
Feb 08, 2023 | 80.96 | 81.52 | 79.68 | 79.68 | 164,183 | -1.09(-1.34%) |
Feb 07, 2023 | 80.83 | 82.10 | 78.88 | 80.77 | 313,438 | -0.45(-0.55%) |
Feb 06, 2023 | 80.92 | 82.33 | 80.44 | 81.22 | 241,255 | -1.01(-1.22%) |
Feb 03, 2023 | 81.60 | 84.03 | 80.96 | 82.22 | 320,038 | -1.30(-1.55%) |
Feb 02, 2023 | 82.43 | 84.53 | 82.07 | 83.52 | 498,913 | +2.76(+3.42%) |
Feb 01, 2023 | 78.94 | 82.17 | 77.42 | 80.76 | 346,925 | +1.49(+1.88%) |
Jan 31, 2023 | 76.59 | 79.53 | 76.59 | 79.26 | 419,791 | +2.73(+3.56%) |
Jan 30, 2023 | 76.68 | 77.75 | 75.88 | 76.54 | 411,992 | -0.64(-0.82%) |
Jan 27, 2023 | 75.68 | 77.40 | 75.27 | 77.17 | 506,435 | +0.87(+1.15%) |
Jan 26, 2023 | 76.81 | 77.42 | 75.17 | 76.30 | 278,195 | -0.04(-0.05%) |
Jan 25, 2023 | 75.49 | 76.40 | 71.51 | 76.33 | 882,962 | +0.60(+0.79%) |
Jan 24, 2023 | 78.19 | 78.78 | 75.31 | 75.73 | 780,006 | -2.30(-2.94%) |
Jan 23, 2023 | 78.03 | 79.52 | 76.96 | 78.03 | 812,784 | -0.57(-0.73%) |
Jan 20, 2023 | 80.74 | 82.49 | 77.41 | 78.60 | 1,402,329 | -2.70(-3.32%) |
Jan 19, 2023 | 85.20 | 86.10 | 81.15 | 81.30 | 1,848,088 | -16.59(-16.95%) |
Jan 18, 2023 | 101.53 | 102.02 | 97.41 | 97.89 | 265,795 | -2.99(-2.97%) |
Jan 17, 2023 | 98.88 | 101.30 | 98.62 | 100.89 | 334,328 | +2.06(+2.08%) |
Jan 13, 2023 | 96.79 | 99.50 | 95.82 | 98.83 | 245,842 | +1.22(+1.25%) |
Jan 12, 2023 | 94.80 | 98.04 | 92.71 | 97.61 | 367,430 | +3.92(+4.18%) |
Jan 11, 2023 | 91.68 | 93.97 | 91.30 | 93.69 | 342,928 | +3.04(+3.35%) |
Jan 10, 2023 | 89.27 | 91.25 | 88.65 | 90.65 | 276,408 | +1.01(+1.12%) |
Jan 09, 2023 | 89.63 | 91.15 | 88.68 | 89.65 | 374,705 | +1.17(+1.33%) |
Jan 06, 2023 | 85.94 | 88.50 | 84.67 | 88.47 | 314,669 | +3.30(+3.88%) |
Jan 05, 2023 | 87.17 | 87.17 | 84.31 | 85.17 | 258,629 | -2.42(-2.76%) |
Jan 04, 2023 | 87.79 | 88.94 | 86.45 | 87.59 | 419,095 | +0.87(+1.00%) |
Jan 03, 2023 | 90.05 | 91.34 | 85.21 | 86.72 | 455,636 | -2.75(-3.08%) |
Dec 30, 2022 | 88.77 | 89.64 | 88.26 | 89.48 | 276,648 | -0.38(-0.42%) |
Dec 29, 2022 | 89.62 | 90.27 | 88.92 | 89.86 | 337,554 | +2.61(+3.00%) |
Dec 28, 2022 | 88.44 | 89.40 | 86.99 | 87.25 | 294,177 | -0.99(-1.12%) |
Dec 27, 2022 | 88.99 | 88.99 | 86.95 | 88.23 | 389,836 | -1.32(-1.47%) |
Dec 23, 2022 | 88.62 | 89.88 | 87.45 | 89.55 | 310,205 | +0.84(+0.95%) |
Dec 22, 2022 | 89.99 | 90.12 | 86.86 | 88.71 | 409,653 | -2.19(-2.40%) |
Dec 21, 2022 | 91.04 | 91.42 | 89.68 | 90.90 | 637,328 | +0.57(+0.63%) |
Dec 20, 2022 | 91.08 | 92.16 | 89.45 | 90.32 | 492,559 | -1.90(-2.06%) |
Dec 19, 2022 | 97.37 | 98.13 | 91.28 | 92.22 | 581,252 | -5.06(-5.21%) |
Dec 16, 2022 | 97.12 | 98.29 | 94.82 | 97.29 | 702,565 | -1.66(-1.68%) |
Dec 15, 2022 | 97.15 | 99.63 | 95.82 | 98.95 | 415,224 | +0.08(+0.08%) |
Dec 14, 2022 | 97.98 | 101.21 | 97.57 | 98.87 | 240,757 | +0.96(+0.98%) |
Dec 13, 2022 | 100.28 | 100.78 | 94.65 | 97.91 | 616,314 | +2.63(+2.76%) |
Dec 12, 2022 | 95.83 | 96.36 | 94.57 | 95.28 | 381,708 | -2.00(-2.06%) |
Dec 09, 2022 | 100.81 | 101.43 | 97.03 | 97.29 | 461,284 | -3.98(-3.93%) |
Dec 08, 2022 | 101.25 | 103.36 | 99.82 | 101.27 | 271,349 | +1.40(+1.40%) |
Dec 07, 2022 | 101.73 | 101.73 | 97.83 | 99.87 | 478,704 | -2.49(-2.43%) |
Dec 06, 2022 | 107.90 | 108.30 | 100.65 | 102.36 | 464,313 | -5.54(-5.14%) |
Dec 05, 2022 | 102.84 | 108.72 | 102.25 | 107.90 | 524,644 | +5.00(+4.85%) |
Dec 02, 2022 | 101.59 | 103.91 | 101.35 | 102.91 | 496,264 | -1.14(-1.09%) |
Dec 01, 2022 | 105.25 | 107.18 | 103.46 | 104.04 | 619,211 | -1.06(-1.01%) |
Nov 30, 2022 | 102.14 | 105.10 | 100.65 | 105.10 | 328,451 | +2.91(+2.85%) |
Nov 29, 2022 | 101.03 | 102.40 | 100.01 | 102.19 | 243,580 | +2.18(+2.18%) |
Nov 28, 2022 | 102.46 | 103.26 | 98.67 | 100.01 | 192,060 | -3.04(-2.95%) |
Nov 25, 2022 | 101.45 | 103.05 | 101.45 | 103.05 | 68,947 | +1.88(+1.86%) |
Nov 23, 2022 | 101.41 | 102.58 | 99.38 | 101.17 | 156,348 | -0.61(-0.60%) |
Nov 22, 2022 | 97.12 | 101.86 | 95.61 | 101.78 | 445,908 | +4.54(+4.67%) |
Nov 21, 2022 | 97.39 | 98.74 | 95.81 | 97.23 | 199,501 | -0.16(-0.16%) |
Nov 18, 2022 | 100.07 | 100.37 | 97.05 | 97.39 | 217,207 | -0.17(-0.18%) |
Nov 17, 2022 | 96.43 | 98.30 | 95.31 | 97.56 | 260,346 | -1.15(-1.17%) |
Nov 16, 2022 | 98.07 | 99.06 | 96.51 | 98.72 | 164,071 | -0.18(-0.18%) |
Nov 15, 2022 | 97.55 | 100.07 | 96.25 | 98.90 | 235,585 | +3.19(+3.33%) |
Nov 14, 2022 | 97.98 | 97.98 | 94.52 | 95.71 | 190,618 | -2.17(-2.21%) |
Nov 11, 2022 | 98.95 | 100.95 | 96.51 | 97.88 | 267,947 | -1.79(-1.79%) |
Nov 10, 2022 | 93.53 | 100.97 | 93.53 | 99.66 | 403,030 | +9.69(+10.77%) |
Nov 09, 2022 | 93.43 | 93.97 | 89.14 | 89.97 | 300,766 | -5.04(-5.30%) |
Nov 08, 2022 | 96.64 | 97.91 | 93.77 | 95.01 | 268,804 | -0.45(-0.47%) |
Nov 07, 2022 | 97.89 | 99.69 | 94.15 | 95.46 | 214,103 | -1.78(-1.83%) |
Nov 04, 2022 | 101.14 | 101.88 | 95.57 | 97.23 | 313,473 | -2.37(-2.38%) |
Nov 03, 2022 | 92.86 | 99.60 | 92.01 | 99.60 | 451,060 | +7.41(+8.04%) |
Nov 02, 2022 | 96.18 | 90.63 | 92.19 | 392,438 | -4.47(-4.62%) | |
Nov 01, 2022 | 95.38 | 97.72 | 94.58 | 96.65 | 444,832 | +2.92(+3.12%) |
Oct 31, 2022 | 91.04 | 94.44 | 90.40 | 93.73 | 758,518 | +3.16(+3.48%) |
Oct 28, 2022 | 86.71 | 91.00 | 86.00 | 90.58 | 289,800 | +3.31(+3.80%) |
Oct 27, 2022 | 88.42 | 88.47 | 86.40 | 87.26 | 671,297 | -0.05(-0.06%) |
Oct 26, 2022 | 87.16 | 90.34 | 87.16 | 87.31 | 237,252 | -0.45(-0.51%) |
Oct 25, 2022 | 83.55 | 88.55 | 83.52 | 87.77 | 312,750 | +5.00(+6.05%) |
Oct 24, 2022 | 82.73 | 82.96 | 80.71 | 82.76 | 199,131 | +0.76(+0.93%) |
Oct 21, 2022 | 80.47 | 82.29 | 78.95 | 82.00 | 2,081,723 | +2.00(+2.50%) |
Oct 20, 2022 | 81.12 | 82.87 | 79.05 | 80.00 | 230,156 | -1.12(-1.38%) |
Oct 19, 2022 | 82.34 | 82.59 | 79.94 | 81.12 | 301,824 | -1.96(-2.36%) |
Oct 18, 2022 | 84.46 | 85.27 | 81.57 | 83.08 | 225,617 | +1.12(+1.36%) |
Oct 17, 2022 | 81.30 | 83.89 | 80.83 | 81.96 | 292,025 | +3.82(+4.88%) |
Oct 14, 2022 | 82.58 | 83.10 | 77.73 | 78.14 | 255,671 | -2.69(-3.33%) |
Oct 13, 2022 | 78.60 | 81.77 | 76.83 | 80.83 | 241,974 | +0.12(+0.15%) |
Oct 12, 2022 | 81.51 | 81.70 | 79.95 | 80.71 | 200,566 | -0.68(-0.83%) |
Oct 11, 2022 | 79.88 | 82.55 | 78.67 | 81.38 | 344,267 | +0.84(+1.04%) |
Oct 10, 2022 | 80.01 | 82.29 | 79.17 | 80.54 | 319,436 | +1.53(+1.94%) |
Oct 07, 2022 | 82.36 | 82.61 | 78.14 | 79.01 | 631,281 | -4.47(-5.36%) |
Oct 06, 2022 | 80.03 | 85.68 | 79.78 | 83.48 | 971,186 | +3.58(+4.48%) |
Oct 05, 2022 | 82.65 | 83.81 | 78.90 | 79.90 | 363,502 | -4.61(-5.46%) |
Oct 04, 2022 | 80.65 | 84.67 | 80.65 | 84.51 | 500,643 | +5.45(+6.90%) |
Oct 03, 2022 | 77.97 | 80.46 | 77.58 | 79.06 | 284,988 | +2.32(+3.03%) |
Sep 30, 2022 | 77.07 | 79.15 | 76.74 | 76.74 | 379,549 | +0.36(+0.47%) |
Sep 29, 2022 | 78.74 | 79.35 | 75.89 | 76.38 | 406,540 | -3.53(-4.42%) |
Sep 28, 2022 | 76.65 | 80.58 | 76.13 | 79.91 | 446,716 | +3.90(+5.14%) |
Sep 27, 2022 | 77.42 | 78.71 | 75.69 | 76.01 | 324,525 | -0.31(-0.41%) |
Sep 26, 2022 | 78.24 | 79.18 | 76.20 | 76.32 | 450,926 | -1.98(-2.53%) |
Sep 23, 2022 | 78.67 | 79.47 | 77.24 | 78.30 | 426,568 | -1.81(-2.26%) |
Sep 22, 2022 | 82.55 | 82.93 | 79.15 | 80.11 | 627,818 | -2.30(-2.80%) |
Sep 21, 2022 | 82.23 | 85.05 | 81.90 | 82.42 | 489,456 | +0.65(+0.79%) |
Sep 20, 2022 | 85.82 | 85.82 | 81.53 | 81.77 | 548,997 | -5.24(-6.02%) |
Sep 19, 2022 | 79.32 | 87.58 | 78.57 | 87.01 | 1,108,817 | +9.23(+11.86%) |
Sep 16, 2022 | 75.58 | 78.86 | 75.07 | 77.78 | 975,881 | +1.13(+1.48%) |
Sep 15, 2022 | 76.54 | 79.09 | 76.07 | 76.65 | 230,845 | +0.92(+1.21%) |
Sep 14, 2022 | 76.73 | 77.09 | 75.04 | 75.73 | 240,781 | -1.22(-1.59%) |
Sep 13, 2022 | 78.72 | 79.52 | 76.67 | 76.96 | 226,909 | -4.90(-5.98%) |
Sep 12, 2022 | 80.79 | 82.85 | 80.79 | 81.86 | 227,133 | +1.23(+1.53%) |
Sep 09, 2022 | 79.20 | 80.65 | 78.38 | 80.62 | 187,454 | +2.28(+2.91%) |
Sep 08, 2022 | 75.50 | 78.48 | 74.87 | 78.35 | 187,488 | +1.98(+2.59%) |
Sep 07, 2022 | 75.04 | 76.40 | 74.58 | 76.36 | 217,664 | +1.25(+1.66%) |
Sep 06, 2022 | 77.10 | 77.51 | 74.87 | 75.11 | 325,391 | -1.65(-2.15%) |
Sep 02, 2022 | 77.01 | 77.50 | 75.48 | 76.76 | 246,523 | +1.31(+1.74%) |
Sep 01, 2022 | 77.03 | 77.10 | 74.39 | 75.45 | 465,982 | -2.55(-3.27%) |
Aug 31, 2022 | 80.53 | 80.91 | 77.99 | 78.01 | 460,744 | -1.50(-1.88%) |
Aug 30, 2022 | 82.07 | 82.31 | 79.10 | 79.50 | 247,414 | -1.47(-1.82%) |
Aug 29, 2022 | 81.43 | 82.42 | 80.80 | 80.97 | 243,681 | -0.97(-1.18%) |
Aug 26, 2022 | 85.38 | 85.42 | 81.38 | 81.94 | 215,123 | -3.44(-4.03%) |
Aug 25, 2022 | 84.32 | 85.64 | 83.31 | 85.39 | 255,925 | +2.99(+3.62%) |
Aug 24, 2022 | 81.32 | 83.73 | 81.32 | 82.40 | 179,052 | +1.22(+1.50%) |
Aug 23, 2022 | 81.23 | 82.78 | 80.83 | 81.19 | 203,054 | -0.20(-0.25%) |
Aug 22, 2022 | 85.35 | 85.86 | 81.04 | 81.39 | 421,392 | -5.47(-6.30%) |
Aug 19, 2022 | 85.05 | 87.04 | 82.94 | 86.86 | 547,117 | +0.38(+0.44%) |
Aug 18, 2022 | 87.60 | 89.11 | 86.16 | 86.48 | 270,450 | -0.94(-1.07%) |
Aug 17, 2022 | 88.24 | 88.47 | 86.37 | 87.41 | 454,729 | -1.57(-1.77%) |
Aug 16, 2022 | 87.21 | 90.09 | 85.60 | 88.98 | 436,379 | +1.55(+1.77%) |
Aug 15, 2022 | 84.08 | 87.54 | 83.27 | 87.44 | 399,013 | +3.72(+4.44%) |
Aug 12, 2022 | 83.60 | 83.96 | 81.99 | 83.72 | 294,842 | +1.76(+2.15%) |
Aug 11, 2022 | 81.47 | 83.01 | 80.69 | 81.96 | 231,461 | +1.71(+2.13%) |
Aug 10, 2022 | 80.17 | 81.00 | 79.38 | 80.25 | 252,338 | +1.88(+2.40%) |
Aug 09, 2022 | 79.66 | 80.03 | 77.23 | 78.37 | 339,134 | -1.28(-1.60%) |
Aug 08, 2022 | 79.77 | 83.02 | 78.46 | 79.65 | 392,813 | -0.65(-0.81%) |
Aug 05, 2022 | 81.20 | 82.68 | 78.31 | 80.29 | 386,797 | -3.39(-4.05%) |
Aug 04, 2022 | 84.19 | 86.32 | 81.92 | 83.69 | 391,888 | +1.05(+1.27%) |
Aug 03, 2022 | 82.67 | 84.53 | 82.64 | 82.64 | 238,954 | +0.37(+0.44%) |
Aug 02, 2022 | 80.77 | 83.72 | 80.77 | 82.27 | 272,033 | +1.04(+1.28%) |
Aug 01, 2022 | 82.03 | 82.48 | 80.55 | 81.24 | 223,487 | -0.76(-0.92%) |
Jul 29, 2022 | 79.94 | 82.06 | 78.88 | 81.99 | 355,923 | +1.70(+2.12%) |
Jul 28, 2022 | 78.22 | 80.69 | 77.17 | 80.29 | 287,140 | +2.73(+3.52%) |
Jul 27, 2022 | 76.80 | 77.82 | 75.45 | 77.56 | 393,588 | +1.06(+1.39%) |
Jul 26, 2022 | 79.01 | 79.01 | 75.73 | 76.50 | 289,246 | -2.52(-3.19%) |
Jul 25, 2022 | 81.06 | 81.15 | 78.13 | 79.02 | 271,547 | -2.02(-2.50%) |
Jul 22, 2022 | 83.15 | 83.15 | 78.88 | 81.04 | 432,972 | -1.22(-1.49%) |
Jul 21, 2022 | 79.65 | 82.27 | 78.99 | 82.27 | 414,045 | +2.78(+3.50%) |
Jul 20, 2022 | 76.37 | 80.94 | 76.29 | 79.48 | 750,025 | +3.76(+4.96%) |
Jul 19, 2022 | 76.54 | 78.14 | 75.16 | 75.73 | 1,035,425 | -2.31(-2.96%) |
Jul 18, 2022 | 81.77 | 85.05 | 77.86 | 78.04 | 1,053,437 | -3.35(-4.12%) |
Jul 15, 2022 | 85.40 | 85.87 | 80.41 | 81.39 | 1,581,555 | -13.23(-13.99%) |
Jul 14, 2022 | 92.70 | 95.37 | 91.86 | 94.62 | 177,373 | -0.30(-0.31%) |
Jul 13, 2022 | 93.41 | 97.16 | 91.94 | 94.92 | 169,015 | +0.60(+0.63%) |
Jul 12, 2022 | 94.44 | 96.54 | 93.08 | 94.33 | 220,560 | -0.26(-0.27%) |
Jul 11, 2022 | 97.04 | 97.23 | 94.16 | 94.58 | 150,700 | -2.95(-3.03%) |
Jul 08, 2022 | 98.37 | 100.44 | 97.06 | 97.53 | 160,219 | -1.31(-1.33%) |
Jul 07, 2022 | 96.13 | 99.80 | 96.13 | 98.84 | 205,762 | +3.90(+4.10%) |
Jul 06, 2022 | 96.41 | 97.64 | 94.05 | 94.95 | 169,927 | -1.46(-1.52%) |
Jul 05, 2022 | 94.95 | 96.63 | 92.40 | 96.41 | 223,782 | +1.21(+1.27%) |
Jul 01, 2022 | 93.37 | 96.17 | 93.37 | 95.20 | 217,156 | +1.76(+1.88%) |
Jun 30, 2022 | 92.86 | 95.25 | 91.00 | 93.44 | 315,553 | -0.66(-0.70%) |
Jun 29, 2022 | 94.55 | 97.80 | 92.06 | 94.10 | 388,919 | -1.15(-1.21%) |
Jun 28, 2022 | 99.08 | 100.48 | 94.59 | 95.25 | 234,970 | -2.99(-3.04%) |
Jun 27, 2022 | 101.31 | 101.31 | 97.77 | 98.24 | 254,087 | -1.68(-1.68%) |
Jun 24, 2022 | 95.54 | 100.55 | 95.37 | 99.93 | 761,522 | +4.71(+4.94%) |
Jun 23, 2022 | 92.95 | 95.61 | 92.28 | 95.22 | 227,359 | +2.33(+2.51%) |
Jun 22, 2022 | 91.04 | 94.26 | 90.73 | 92.89 | 330,699 | +1.98(+2.17%) |
Jun 21, 2022 | 91.64 | 95.46 | 90.88 | 90.92 | 417,838 | +0.19(+0.21%) |
Jun 17, 2022 | 93.29 | 93.66 | 90.04 | 90.72 | 974,890 | -1.26(-1.37%) |
Jun 16, 2022 | 94.74 | 95.53 | 90.42 | 91.99 | 490,675 | -5.67(-5.81%) |
Jun 15, 2022 | 96.44 | 100.38 | 96.05 | 97.66 | 285,235 | +1.96(+2.05%) |
Jun 14, 2022 | 98.54 | 100.19 | 94.02 | 95.70 | 444,086 | -2.70(-2.74%) |
Jun 13, 2022 | 103.37 | 104.94 | 97.44 | 98.39 | 536,898 | -9.82(-9.08%) |
Jun 10, 2022 | 108.65 | 109.42 | 104.07 | 108.22 | 296,003 | -1.00(-0.92%) |
Jun 09, 2022 | 111.97 | 112.19 | 108.96 | 109.22 | 165,019 | -3.18(-2.83%) |
Jun 08, 2022 | 114.45 | 115.00 | 110.02 | 112.40 | 232,083 | -2.03(-1.78%) |
Jun 07, 2022 | 112.16 | 114.30 | 111.37 | 114.44 | 146,891 | +1.63(+1.45%) |
Jun 06, 2022 | 112.21 | 113.44 | 110.66 | 112.80 | 209,507 | +0.95(+0.85%) |
Jun 03, 2022 | 112.92 | 113.84 | 111.30 | 111.86 | 158,386 | -2.58(-2.25%) |
Jun 02, 2022 | 109.87 | 114.70 | 109.86 | 114.44 | 253,789 | +3.22(+2.89%) |
Jun 01, 2022 | 112.16 | 113.15 | 109.32 | 111.22 | 225,703 | -0.19(-0.17%) |
May 31, 2022 | 111.45 | 112.28 | 109.04 | 111.41 | 392,910 | -0.03(-0.03%) |
May 27, 2022 | 110.12 | 113.63 | 109.96 | 111.45 | 298,023 | +2.58(+2.37%) |
May 26, 2022 | 106.47 | 109.90 | 106.47 | 108.87 | 216,820 | +2.58(+2.43%) |
May 25, 2022 | 103.31 | 107.02 | 103.31 | 106.29 | 263,484 | +2.35(+2.26%) |
May 24, 2022 | 107.39 | 107.50 | 102.01 | 103.94 | 286,078 | -4.08(-3.78%) |
May 23, 2022 | 110.16 | 110.38 | 106.19 | 108.01 | 233,814 | -1.86(-1.69%) |
May 20, 2022 | 110.49 | 111.20 | 105.41 | 109.87 | 316,533 | +0.91(+0.84%) |
May 19, 2022 | 107.28 | 111.85 | 107.28 | 108.96 | 333,614 | +1.68(+1.57%) |
May 18, 2022 | 111.75 | 113.00 | 105.33 | 107.28 | 357,645 | -6.63(-5.82%) |
May 17, 2022 | 112.98 | 114.14 | 110.73 | 113.91 | 334,139 | +2.40(+2.16%) |
May 16, 2022 | 115.98 | 116.85 | 111.41 | 111.51 | 266,230 | -4.45(-3.84%) |
May 13, 2022 | 108.63 | 116.14 | 107.73 | 115.95 | 743,358 | +9.69(+9.12%) |
May 12, 2022 | 102.14 | 107.17 | 101.35 | 106.26 | 491,708 | +3.33(+3.24%) |
May 11, 2022 | 107.00 | 109.24 | 102.58 | 102.93 | 469,512 | -4.77(-4.42%) |
May 10, 2022 | 110.06 | 112.92 | 104.45 | 107.70 | 454,872 | -1.48(-1.36%) |
May 09, 2022 | 110.13 | 114.17 | 108.91 | 109.18 | 534,439 | -3.03(-2.70%) |
May 06, 2022 | 116.53 | 116.53 | 111.01 | 112.21 | 616,362 | -5.54(-4.70%) |
May 05, 2022 | 123.93 | 124.39 | 115.94 | 117.75 | 565,269 | -6.80(-5.46%) |
May 04, 2022 | 123.00 | 125.60 | 119.66 | 124.54 | 447,827 | +3.47(+2.86%) |
May 03, 2022 | 121.06 | 122.63 | 119.42 | 121.08 | 296,908 | +0.08(+0.06%) |
May 02, 2022 | 121.20 | 123.07 | 117.68 | 121.00 | 470,526 | -0.08(-0.06%) |
Apr 29, 2022 | 125.80 | 127.23 | 121.00 | 121.08 | 339,955 | -5.18(-4.10%) |
Apr 28, 2022 | 125.77 | 127.28 | 121.19 | 126.26 | 391,925 | +2.31(+1.86%) |
Apr 27, 2022 | 122.26 | 126.39 | 122.26 | 123.95 | 377,182 | +0.47(+0.38%) |
Apr 26, 2022 | 130.56 | 130.96 | 122.58 | 123.48 | 464,462 | -7.82(-5.96%) |
Apr 25, 2022 | 129.79 | 131.75 | 127.76 | 131.30 | 376,132 | +1.51(+1.16%) |
Apr 22, 2022 | 132.53 | 133.78 | 129.44 | 129.79 | 354,382 | -3.13(-2.36%) |
Apr 21, 2022 | 138.60 | 139.43 | 132.22 | 132.93 | 460,700 | -4.47(-3.25%) |
Apr 20, 2022 | 138.49 | 140.90 | 136.00 | 137.40 | 417,603 | -0.20(-0.15%) |
Apr 19, 2022 | 136.93 | 141.95 | 136.91 | 137.60 | 448,862 | +1.02(+0.75%) |
Apr 18, 2022 | 142.36 | 143.34 | 136.39 | 136.58 | 770,471 | -5.51(-3.88%) |
Apr 14, 2022 | 149.75 | 152.85 | 141.46 | 142.09 | 1,474,385 | -11.52(-7.50%) |
Apr 13, 2022 | 157.13 | 158.99 | 152.91 | 153.61 | 346,473 | -2.77(-1.77%) |
Apr 12, 2022 | 156.00 | 158.85 | 155.05 | 156.38 | 308,270 | +1.21(+0.78%) |
Apr 11, 2022 | 155.96 | 157.12 | 153.87 | 155.18 | 309,688 | -3.11(-1.96%) |
Apr 08, 2022 | 161.29 | 163.46 | 158.17 | 158.28 | 271,810 | -3.00(-1.86%) |
Apr 07, 2022 | 161.50 | 163.76 | 157.85 | 161.28 | 363,357 | -1.57(-0.97%) |
Apr 06, 2022 | 166.44 | 166.46 | 161.20 | 162.85 | 787,508 | -5.60(-3.33%) |
Apr 05, 2022 | 171.66 | 173.72 | 166.93 | 168.46 | 583,782 | -3.41(-1.98%) |
Apr 04, 2022 | 167.55 | 174.68 | 166.25 | 171.87 | 1,166,596 | +4.31(+2.57%) |
Apr 01, 2022 | 162.45 | 167.65 | 161.31 | 167.55 | 1,696,054 | -4.45(-2.58%) |
Mar 31, 2022 | 170.76 | 175.64 | 170.58 | 172.00 | 284,958 | +0.36(+0.21%) |
Mar 30, 2022 | 173.73 | 174.59 | 169.94 | 171.64 | 211,981 | -2.83(-1.62%) |
Mar 29, 2022 | 171.00 | 175.36 | 170.25 | 174.47 | 304,049 | +5.85(+3.47%) |
Mar 28, 2022 | 165.11 | 169.63 | 164.82 | 168.62 | 167,433 | +4.20(+2.56%) |
Mar 25, 2022 | 167.45 | 167.78 | 162.66 | 164.41 | 216,524 | -1.78(-1.07%) |
Mar 24, 2022 | 164.17 | 166.35 | 161.91 | 166.19 | 172,125 | +3.17(+1.95%) |
Mar 23, 2022 | 168.61 | 168.74 | 161.06 | 163.02 | 179,565 | -6.00(-3.55%) |
Mar 22, 2022 | 165.24 | 169.62 | 165.24 | 169.02 | 220,746 | +4.73(+2.88%) |
Mar 21, 2022 | 169.29 | 170.86 | 163.22 | 164.29 | 210,475 | -5.57(-3.28%) |
Mar 18, 2022 | 167.10 | 170.42 | 166.08 | 169.86 | 836,779 | +4.12(+2.49%) |
Mar 17, 2022 | 159.26 | 166.38 | 159.26 | 165.74 | 295,517 | +5.33(+3.32%) |
Mar 16, 2022 | 155.29 | 161.33 | 154.45 | 160.41 | 297,699 | +6.36(+4.13%) |
Mar 15, 2022 | 153.63 | 156.50 | 150.57 | 154.05 | 189,173 | +1.66(+1.09%) |
Mar 14, 2022 | 155.23 | 158.76 | 150.54 | 152.39 | 279,025 | -2.82(-1.82%) |
Mar 11, 2022 | 158.69 | 159.83 | 153.86 | 155.21 | 172,774 | -1.99(-1.26%) |
Mar 10, 2022 | 152.10 | 157.84 | 152.10 | 157.20 | 119,267 | +1.71(+1.10%) |
Mar 09, 2022 | 155.00 | 158.61 | 154.57 | 155.49 | 183,131 | +3.79(+2.50%) |
Mar 08, 2022 | 150.30 | 155.26 | 149.17 | 151.70 | 209,013 | +1.15(+0.77%) |
Mar 07, 2022 | 152.29 | 156.91 | 150.35 | 150.54 | 338,065 | -0.99(-0.65%) |
Mar 04, 2022 | 154.08 | 155.33 | 149.23 | 151.53 | 194,840 | -4.15(-2.67%) |
Mar 03, 2022 | 160.44 | 160.44 | 153.73 | 155.69 | 220,520 | -2.31(-1.46%) |
Mar 02, 2022 | 154.34 | 159.62 | 154.03 | 157.99 | 172,270 | +4.37(+2.84%) |