Dark

Search

JPM
JPMorgan Chase & Co.
stock NYSE

At Close

8/5/2022 4:00:01 PM EDT

115.76USD+3.026%(+3.40)13,975,820

106.00Bid 138.92Ask 32.92Spread IEX

Pre-market

8/5/2022 9:29:27 AM EDT

112.43USD+0.062%(+0.07)272

After-hours

1969-12-31

0.00USD0.000%(0.00)0

Overview Option Chain HistoricalMore

Price & Volume Splits Dividends

Date

Open

High

Low

Close

Change

Volume

Change
Since

112.5300

116.1900

112.0500

115.76

+3.026%

13,975,820

0.000%

112.8500

113.3200

111.0214

112.36

-1.100%

18,033,854

+3.026%

113.4500

114.0976

111.7100

113.61

+1.050%

14,394,499

+1.892%

113.9200

114.3950

112.2700

112.43

-1.559%

14,942,854

+2.962%

114.5000

115.1050

113.0700

114.21

-0.997%

14,740,406

+1.357%

115.5900

116.5000

114.7850

115.36

+0.479%

12,944,544

+0.347%

115.2500

115.9800

113.5300

114.81

-0.373%

10,384,770

+0.827%

114.0100

115.7400

113.3000

115.24

+1.605%

9,274,454

+0.451%

114.5800

115.5800

113.0300

113.42

-1.562%

10,675,119

+2.063%

115.8400

116.4600

114.7700

115.22

+0.401%

9,394,033

+0.469%

115.2400

116.2500

113.6700

114.76

-0.486%

7,645,542

+0.871%

114.4400

115.5300

113.3700

115.32

+0.681%

11,595,860

+0.382%

114.1000

114.7389

113.4800

114.54

-0.017%

11,667,540

+1.065%

113.1300

114.9350

112.6700

114.56

+2.478%

11,862,269

+1.047%

114.7700

115.8401

111.2900

111.79

-1.027%

13,977,903

+3.551%

109.1600

113.8800

107.6700

112.95

+4.583%

18,863,886

+2.488%

107.9900

108.2300

106.0600

108.00

-3.494%

26,204,846

+7.185%

111.7500

112.4769

110.3800

111.91

-0.938%

12,979,883

+3.440%

112.5800

115.1800

112.2600

112.97

+0.097%

11,250,917

+2.470%

113.5500

114.2300

112.2150

112.86

-1.312%

7,944,573

+2.570%

115.1600

115.6500

113.6100

114.36

-0.314%

8,807,840

+1.224%

113.5000

114.9000

113.4000

114.72

+2.529%

10,347,385

+0.907%

111.7300

112.9900

110.7850

111.89

-0.648%

10,656,197

+3.459%

110.7700

112.7100

109.3000

112.62

-1.254%

12,515,590

+2.788%

112.6500

114.4150

111.1600

114.05

+1.279%

10,573,577

+1.499%

113.1700

114.0750

110.9300

112.61

-2.333%

15,172,611

+2.797%

116.0000

116.8200

114.7300

115.30

-0.449%

9,338,432

+0.399%

117.6700

119.2900

115.6000

115.82

-0.481%

11,615,519

-0.052%

118.0600

118.5000

115.6417

116.38

-0.801%

11,280,485

-0.533%

113.2300

117.8200

112.8300

117.32

+2.985%

14,841,090

-1.330%

115.0100

115.1800

111.4800

113.92

-1.094%

11,851,541

+1.615%

114.8800

116.1999

114.3900

115.18

-0.561%

9,848,572

+0.504%

115.8650

117.0300

115.0400

115.83

+2.477%

11,680,485

-0.060%

113.5400

114.6300

112.1600

113.03

-0.353%

30,919,865

+2.415%

113.8600

114.2593

111.8700

113.43

-1.716%

16,724,855

+2.054%

115.6200

116.9500

113.1683

115.41

+1.184%

14,083,548

+0.303%

115.5500

117.3200

113.2200

114.06

-1.664%

13,357,912

+1.490%

116.8600

117.9500

115.0600

115.99

-2.978%

16,805,564

-0.198%

122.5900

123.4000

119.3200

119.55

-4.597%

12,951,760

-3.170%

127.3700

128.1000

125.2700

125.31

-2.102%

13,565,478

-7.621%

129.0000

129.4500

126.9000

128.00

-1.591%

8,422,110

-9.563%

128.8300

130.3200

128.6159

130.07

+0.262%

6,722,167

-11.002%

131.0900

132.3900

129.4600

129.73

-0.330%

11,323,459

-10.769%

131.2100

131.7700

129.9900

130.16

-1.394%

8,596,022

-11.063%

129.9000

132.0100

128.6700

132.00

+1.609%

8,374,794

-12.303%

132.8700

132.8700

128.6700

129.91

-1.755%

10,768,023

-10.892%

130.1800

133.1500

129.7100

132.23

+0.731%

17,015,042

-12.456%

130.1600

131.2700

129.1400

131.27

+1.414%

11,177,759

-11.815%

128.3700

130.1939

128.2100

129.44

+1.729%

15,990,944

-10.569%

126.2800

127.8600

125.1700

127.24

+0.696%

12,780,385

-9.022%

124.3600

127.4900

123.1100

126.36

+1.413%

19,324,922

-8.389%

120.4600

126.5700

120.4500

124.60

+6.187%

24,376,725

-7.095%

119.4600

119.6700

115.0200

117.34

-0.820%

13,150,099

-1.347%

118.1900

119.6500

117.6300

118.31

-1.482%

12,765,769

-2.155%

121.3000

121.9700

119.5300

120.09

-1.711%

12,664,912

-3.606%

121.0400

122.9700

120.8100

122.18

+3.315%

11,160,151

-5.255%

118.5400

119.4600

117.2300

118.26

-0.697%

10,269,025

-2.114%

119.4100

120.2500

117.9600

119.09

+0.890%

10,443,203

-2.796%

117.0000

118.3200

115.3700

118.04

-0.085%

16,318,801

-1.932%

119.3000

122.8900

117.9400

118.14

-0.631%

14,630,299

-2.015%

123.1100

123.7800

117.5600

118.89

-2.437%

16,382,441

-2.633%

122.1100

123.3300

120.5000

121.86

-1.503%

14,312,300

-5.006%

123.8000

124.2900

121.1800

123.72

-0.161%

14,417,942

-6.434%

125.2500

126.1000

122.1600

123.92

-2.502%

15,055,401

-6.585%

122.8000

127.4000

122.7400

127.10

+3.308%

17,128,535

-8.922%

121.5300

124.1700

120.7800

123.03

+2.142%

15,720,935

-5.909%

119.8800

120.7100

118.2200

120.45

+0.913%

18,544,958

-3.894%

123.0500

123.6100

118.9000

119.36

-3.227%

14,874,811

-3.016%

122.8100

123.6500

121.1400

123.34

+1.581%

13,019,941

-6.146%

122.3300

123.5600

121.2200

121.42

-1.301%

17,215,247

-4.662%

124.6400

126.4100

122.8700

123.02

-2.958%

17,209,535

-5.901%

126.0100

127.1150

123.1100

126.77

-0.032%

17,149,031

-8.685%

130.2800

130.5200

126.6879

126.81

-2.872%

14,318,842

-8.714%

132.2200

132.8100

129.9600

130.56

-0.775%

12,174,182

-11.336%

132.5200

133.5100

131.3400

131.58

+0.351%

13,430,189

-12.023%

128.4500

131.3200

128.2300

131.12

+2.071%

15,015,448

-11.714%

125.6700

129.2400

125.5400

128.46

+1.855%

11,834,444

-9.886%

126.5000

128.3000

125.0200

126.12

-0.927%

18,835,190

-8.214%

126.9400

129.2500

126.0100

127.30

-3.223%

30,838,027

-9.065%

132.1400

134.5800

130.7000

131.54

-1.098%

12,989,862

-11.996%

133.0000

134.9000

132.5700

133.00

-0.367%

10,466,429

-12.962%

131.6700

133.9000

131.4900

133.49

+1.831%

13,126,938

-13.282%

130.9500

131.9200

128.7300

131.09

-0.304%

12,994,231

-11.694%

131.5800

132.5600

130.9600

131.49

-1.387%

12,914,733

-11.963%

134.0700

135.4000

133.0100

133.34

-1.891%

12,110,267

-13.184%

134.4700

136.9300

132.9100

135.91

+0.443%

17,295,459

-14.826%

137.4000

137.4100

133.8000

135.31

-0.741%

15,721,297

-14.448%

139.8300

140.3450

136.2600

136.32

-3.003%

17,353,942

-15.082%

141.9000

142.1200

139.9100

140.54

-0.453%

8,771,027

-17.632%

143.3500

143.5950

140.2400

141.18

+0.220%

11,316,503

-18.005%

140.0000

140.9700

137.8950

140.87

-0.740%

10,818,077

-17.825%

141.0900

143.1800

140.8000

141.92

+0.874%

8,386,416

-18.433%

140.3000

140.7100

139.1100

140.69

+0.651%

10,017,625

-17.720%

140.9800

141.5850

139.1999

139.78

-1.991%

12,093,218

-17.184%

142.2700

143.9300

141.7202

142.62

+2.127%

13,548,587

-18.833%

140.3500

140.7600

138.7301

139.65

-0.321%

12,676,051

-17.107%

140.1900

140.8500

138.4600

140.10

-0.036%

23,656,519

-17.373%

136.8600

140.1900

135.9205

140.15

+1.264%

17,050,454

-17.403%

134.8700

138.4900

134.4300

138.40

+4.469%

20,354,896

-16.358%

131.8000

133.5500

131.1300

132.48

+1.775%

15,096,604

-12.621%

129.4600

132.9200

129.2300

130.17

+0.993%

15,786,898

-11.070%

132.4850

134.0800

128.4249

128.89

-2.252%

20,061,789

-10.187%

131.8600

133.4500

130.3250

131.86

-1.184%

15,604,247

-12.210%

132.9000

135.2400

132.4400

133.44

+4.006%

17,536,202

-13.249%

129.6400

131.7900

127.2700

128.30

-0.704%

19,207,816

-9.774%

132.1700

132.6900

128.9513

129.21

-3.862%

27,560,052

-10.409%

134.9400

135.4200

132.4000

134.40

-2.813%

21,020,675

-13.869%

139.8400

140.9800

137.0600

138.29

-0.711%

16,640,804

-16.292%

137.1450

140.0100

136.6200

139.28

+2.074%

18,691,428

-16.887%

140.0400

140.4800

133.5800

136.45

-3.773%

36,840,448

-15.163%

143.5500

145.0600

140.8800

141.80

-4.170%

31,315,344

-18.364%

145.2500

150.1269

144.9100

147.97

+2.366%

18,367,679

-21.768%

142.9400

144.9900

139.7800

144.55

-2.784%

25,655,100

-19.917%

153.1200

153.3000

147.9700

148.69

-2.094%

11,799,031

-22.147%

150.6000

153.2400

150.4100

151.87

-0.177%

11,333,475

-23.777%

152.1300

154.1400

151.1300

152.14

+0.469%

11,733,315

-23.912%

153.0000

153.7300

150.6650

151.43

-2.303%

11,367,457

-23.555%

153.7400

156.1000

153.7400

155.00

+0.181%

9,076,526

-25.316%

154.5100

155.9400

153.8500

154.72

+1.462%

9,500,867

-25.181%

152.7300

153.6800

150.3178

152.49

-0.929%

17,026,491

-24.087%

155.6100

158.1900

152.9700

153.92

-1.302%

16,830,005

-24.792%

156.6600

159.0300

155.2200

155.95

-0.415%

16,455,635

-25.771%

156.5900

157.4305

155.8200

156.60

+0.417%

9,131,135

-26.079%

155.0000

158.4800

154.8000

155.95

+1.881%

20,411,387

-25.771%

153.2700

153.6200

150.8500

153.07

+0.334%

12,572,283

-24.374%

149.1000

153.5000

148.7673

152.56

+2.596%

16,654,409

-24.122%

150.0000

151.6500

148.2850

148.70

-0.827%

12,474,882

-22.152%

150.5000

150.9400

148.0700

149.94

-0.801%

12,441,136

-22.796%

148.6900

151.4700

148.3000

151.15

+1.716%

14,584,935

-23.414%

145.6400

148.7900

144.6700

148.60

+1.357%

13,985,745

-22.100%

144.1900

146.7600

142.1700

146.61

+0.895%

14,116,969

-21.042%

149.4200

150.3800

144.1300

145.31

-1.764%

17,544,523

-20.336%

148.7200

150.5700

145.9600

147.92

+0.949%

20,709,097

-21.741%

143.6500

146.8500

140.7900

146.53

+1.090%

18,915,869

-20.999%

142.2800

145.4800

139.5700

144.95

-0.090%

28,503,121

-20.138%

147.5000

147.5100

144.2700

145.08

-1.747%

20,705,401

-20.210%

148.9900

150.6100

147.3600

147.66

-0.853%

14,860,843

-21.604%

151.5700

152.2300

148.5500

148.93

-1.547%

22,380,026

-22.272%

155.7800

155.7800

150.5400

151.27

-4.193%

32,348,432

-23.475%

160.7600

161.0300

156.8950

157.89

-6.146%

40,158,362

-26.683%

168.3400

169.8100

167.8900

168.23

-0.125%

13,623,418

-31.189%

168.4600

169.5900

167.1800

168.44

+0.567%

12,568,011

-31.275%

168.2600

168.5246

166.3100

167.49

+0.102%

11,854,115

-30.885%

169.0700

169.3100

165.5300

167.32

+0.096%

12,922,455

-30.815%

165.6650

167.5300

165.0600

167.16

+0.991%

13,913,345

-30.749%

166.9100

167.3700

163.8700

165.52

+1.062%

14,047,498

-30.063%

167.8200

168.3589

163.7300

163.78

-2.413%

17,539,410

-29.320%

164.3100

168.5800

164.2300

167.83

+3.791%

20,195,802

-31.025%

159.8600

162.6400

159.5100

161.70

+2.116%

13,128,118

-28.411%

158.4500

159.2900

157.9600

158.35

-0.082%

5,805,902

-26.896%

159.1100

160.2400

158.3700

158.48

-0.050%

6,948,171

-26.956%

158.8500

159.6300

158.1500

158.56

-0.050%

6,398,927

-26.993%

158.2000

160.1500

158.0800

158.64

+0.303%

6,342,743

-27.030%

157.6000

158.2000

156.3400

158.16

+0.572%

6,189,234

-26.808%

157.6100

159.1200

157.2100

157.26

+0.357%

8,055,154

-26.389%

155.7500

157.0550

155.2400

156.70

+0.391%

7,272,989

-26.126%

155.4100

157.1800

155.0900

156.09

+1.397%

11,291,338

-25.838%

154.5100

154.7000

151.8400

153.94

-1.799%

15,147,982

-24.802%

159.3150

159.3800

155.1800

156.76

-2.275%

28,138,027

-26.155%

160.3900

161.8250

158.7000

160.41

+1.564%

19,542,759

-27.835%

159.8500

159.8500

157.3500

157.94

-0.748%

14,014,167

-26.706%

157.4500

160.8900

157.3000

159.13

+0.766%

12,563,560

-27.254%

159.5000

159.7900

157.2846

157.92

-1.189%

12,068,987

-26.697%

161.3200

161.7020

159.1300

159.82

-0.399%

10,405,374

-27.569%

159.6500

160.9300

158.6500

160.46

-0.156%

11,189,642

-27.857%

162.6600

163.2700

160.1700

160.71

-1.144%

11,705,673

-27.970%

161.8800

163.3900

161.1600

162.57

+1.505%

9,851,554

-28.794%

161.2700

162.6300

159.4800

160.16

+1.181%

10,866,068

-27.722%

161.5000

161.8290

157.1900

158.29

-1.811%

12,681,765

-26.868%

159.8300

163.2500

158.8000

161.21

+2.103%

12,969,926

-28.193%

161.0000

163.2700

157.8000

157.89

-0.592%

12,258,685

-26.683%

159.1550

160.6300

158.2900

158.83

-1.489%

18,922,616

-27.117%

163.3100

164.7800

159.8170

161.23

-0.432%

12,104,369

-28.202%

162.1400

162.6500

158.8200

161.93

-3.013%

13,619,276

-28.512%

168.4600

169.4400

166.4400

166.96

-0.784%

9,629,790

-30.666%

165.5000

168.5550

165.3700

168.28

+2.391%

12,362,344

-31.210%

164.1600

165.9800

162.9900

164.35

+2.131%

14,551,672

-29.565%

161.3000

162.1100

159.4500

160.92

-1.306%

12,193,634

-28.064%

164.3900

164.8500

162.5600

163.05

-0.863%

8,123,567

-29.003%

165.2100

165.5600

163.3900

164.47

-0.538%

9,909,576

-29.616%

167.0600

167.0700

165.1200

165.36

-0.720%

9,706,145

-29.995%

167.2100

167.7850

166.0000

166.56

-0.180%

6,492,463

-30.500%

167.6500

167.7400

165.7200

166.86

-0.447%

8,113,441

-30.624%

167.5200

168.6800

166.9000

167.61

-0.006%

5,815,267

-30.935%

167.4500

168.9500

167.0900

167.62

-0.095%

6,999,214

-30.939%

167.3500

168.4700

166.5950

167.78

-0.757%

7,990,283

-31.005%

169.0500

170.9200

168.7400

169.06

+0.601%

6,413,707

-31.527%

168.9000

170.0900

167.4100

168.05

-0.143%

7,975,570

-31.116%

170.0000

170.2000

166.4901

168.29

-1.314%

9,574,152

-31.214%

170.1300

171.1300

169.1500

170.53

+0.035%

8,402,685

-32.118%

169.8000

171.6900

168.9200

170.47

+0.395%

7,173,754

-32.094%

172.0400

172.3300

169.0050

169.80

-0.053%

7,435,507

-31.826%

171.1800

172.2400

169.3900

169.89

-0.276%

8,140,070

-31.862%

168.3000

170.5100

167.9600

170.36

+1.507%

7,212,937

-32.050%

170.3200

170.7000

167.3400

167.83

-2.083%

9,846,993

-31.025%

171.0000

172.4902

170.5400

171.40

+0.269%

8,015,067

-32.462%

172.7100

172.9600

170.4800

170.94

-0.489%

10,159,202

-32.280%

170.0300

172.0900

169.7000

171.78

+1.345%

8,817,895

-32.611%

170.7550

171.3293

168.6800

169.50

-0.784%

8,415,166

-31.705%

168.3000

170.8700

167.4600

170.84

+1.347%

8,185,565

-32.241%

167.4000

168.6500

166.5800

168.57

+1.213%

8,053,949

-31.328%

166.4800

168.6084

165.9100

166.55

-0.036%

12,672,909

-30.495%

165.3500

167.1700

164.1400

166.61

+1.921%

14,267,441

-30.520%

161.7500

164.0100

160.0600

163.47

+1.534%

15,180,727

-29.186%

164.0700

165.4100

160.6000

161.00

-2.637%

22,753,485

-28.099%

165.7500

166.6898

164.7700

165.36

-0.768%

13,032,633

-29.995%

170.8000

171.2900

166.4600

166.64

-2.103%

12,154,737

-30.533%

170.0200

171.3400

169.2950

170.22

+0.076%

8,190,144

-31.994%

171.2000

171.5100

169.5400

170.09

+0.633%

10,195,443

-31.942%

167.9900

169.1000

166.0000

169.02

+0.213%

8,692,607

-31.511%

167.2100

170.1400

166.6700

168.66

+1.024%

12,292,877

-31.365%

166.9700

170.4370

165.7300

166.95

-0.108%

14,120,044

-30.662%

164.0000

168.3000

163.6000

167.13

+2.102%

11,284,976

-30.737%

166.9200

166.9900

162.7900

163.69

-1.362%

13,168,016

-29.281%

166.2100

166.9000

165.0400

165.95

-0.078%

7,777,078

-30.244%

167.7000

169.3000

165.6600

166.08

-0.539%

13,387,886

-30.299%

165.0000

167.4000

164.6100

166.98

+2.417%

13,220,871

-30.674%

161.4400

163.5900

160.8200

163.04

+1.154%

10,102,432

-28.999%

158.0000

161.7100

157.6700

161.18

+3.380%

12,336,136

-28.180%

155.2000

157.2500

155.1000

155.91

+1.915%

11,236,150

-25.752%

153.5300

154.5500

152.5774

152.98

+0.013%

8,999,860

-24.330%

153.8900

154.5600

150.4900

152.96

-2.993%

15,819,905

-24.320%

157.3800

159.0100

157.0000

157.68

-0.259%

25,608,018

-26.585%

159.4100

160.8550

157.2200

158.09

-0.044%

10,880,895

-26.776%

156.7200

158.6900

156.4700

158.16

+0.694%

11,691,485

-26.808%

160.4500

161.3400

156.2600

157.07

-1.745%

11,685,606

-26.300%

158.5300

160.0500

158.0700

159.86

+1.589%

10,052,807

-27.587%

160.5600

160.7193

157.2200

157.36

-1.150%

8,311,551

-26.436%

158.2700

160.8325

158.0800

159.19

+0.435%

7,904,256

-27.282%

158.8900

159.5800

158.0400

158.50

-0.446%

7,852,678

-26.965%

159.9900

161.3814

158.9600

159.21

-0.176%

9,290,968

-27.291%

160.3900

160.8900

159.1450

159.49

-0.605%

7,961,223

-27.419%

160.0200

161.6100

159.4300

160.46

+0.463%

8,815,634

-27.857%

160.2200

160.7600

158.9700

159.72

-0.144%

8,729,920

-27.523%

160.4400

161.3700

159.3500

159.95

-0.305%

12,340,838

-27.627%

163.2100

163.4900

159.8801

160.44

-1.601%

7,937,561

-27.848%

161.7500

163.1600

161.2600

163.05

+0.804%

8,780,185

-29.003%

162.2600

163.8300

161.1500

161.75

+0.516%

11,027,451

-28.433%

158.5100

161.7800

157.8000

160.92

+2.061%

11,335,040

-28.064%

157.0000

158.5500

156.8700

157.67

+0.619%

7,670,925

-26.581%

155.3300

157.0900

155.2400

156.70

+1.280%

7,934,587

-26.126%

154.3500

154.9000

153.1600

154.72

+0.285%

6,974,102

-25.181%

153.1600

155.5600

153.0100

154.28

-0.836%

9,517,737

-24.968%

156.3100

158.0100

155.3400

155.58

-0.911%

8,065,493

-25.595%

157.5700

158.8600

155.2700

157.01

-1.208%

9,347,213

-26.272%

158.9400

159.0300

156.7800

158.93

-0.656%

8,759,767

-27.163%

161.8700

162.0000

159.5850

159.98

-1.119%

8,953,701

-27.641%

161.8800

162.3700

160.5539

161.79

+0.391%

8,849,610

-28.450%

160.0000

161.5000

159.0800

161.16

+1.193%

9,156,458

-28.171%

156.7400

159.9750

156.3100

159.26

+1.227%

8,666,998

-27.314%

157.5200

158.5500

155.9000

157.33

-0.108%

9,516,867

-26.422%

155.1900

157.8200

155.1100

157.50

+2.840%

13,328,750

-26.502%

152.2800

153.6900

152.0100

153.15

+1.263%

9,151,499

-24.414%

151.2500

153.3700

150.9100

151.24

-1.079%

10,154,973

-23.459%

151.9500

153.3200

149.5200

152.89

+1.138%

10,394,804

-24.285%

152.0300

154.4500

151.0700

151.17

-0.402%

10,203,157

-23.424%

152.5800

153.6700

151.2000

151.78

-0.797%

9,805,241

-23.732%

153.1400

153.8700

151.9100

153.00

+0.857%

9,063,531

-24.340%

152.2900

152.7700

150.8800

151.70

+0.165%

9,217,294

-23.691%

150.4000

152.4900

149.8000

151.45

-0.132%

11,218,727

-23.566%

150.1900

151.9600

150.1700

151.65

+0.670%

8,207,990

-23.666%

151.4800

152.8400

150.2500

150.64

-0.192%

9,666,101

-23.155%

152.8800

153.4400

149.9700

150.93

-1.263%

9,913,322

-23.302%

152.0500

153.6500

151.3600

152.86

+2.104%

12,356,686

-24.271%

146.5200

151.1200

146.3278

149.71

+1.864%

15,385,158

-22.677%

148.5500

149.8230

145.7100

146.97

-3.252%

22,172,865

-21.236%

155.9600

156.2800

151.0200

151.91

-2.284%

14,002,741

-23.797%

153.9000

156.5300

153.7000

155.46

+0.219%

11,539,263

-25.537%

155.9500

157.2800

152.9500

155.12

-0.341%

14,622,833

-25.374%

156.0500

157.3900

153.5001

155.65

-1.487%

22,671,744

-25.628%

154.3500

159.1612

153.9400

158.00

+1.432%

19,940,363

-26.734%

153.0500

156.1500

152.5800

155.77

+3.200%

13,694,523

-25.685%

151.5700

152.5300

150.0000

150.94

-1.725%

17,756,137

-23.307%

152.2300

154.2700

151.6000

153.59

+0.117%

12,257,645

-24.631%

155.7800

155.7800

152.3450

153.41

-1.679%

15,083,360

-24.542%

155.9500

156.3200

155.1200

156.03

-0.668%

11,431,349

-25.809%

156.2600

157.1400

155.4150

157.08

+0.990%

10,479,389

-26.305%

153.7500

156.0800

153.7097

155.54

+0.908%

12,530,993

-25.575%

155.0000

156.3100

153.6100

154.14

-0.123%

14,528,708

-24.899%

153.7000

154.4800

152.1203

154.33

+0.182%

14,125,837

-24.992%

152.5900

154.4950

151.6686

154.05

+1.010%

15,484,922

-24.856%

151.9200

153.1200

151.2200

152.51

+0.920%

13,733,186

-24.097%

150.2000

152.0400

150.0900

151.12

+0.606%

12,733,326

-23.399%

150.6000

150.9700

148.6600

150.21

-0.146%

14,251,160

-22.935%

149.0800

151.2020

149.0201

150.43

+1.697%

18,664,796

-23.047%

149.3000

149.7000

147.5600

147.92

-2.530%

43,595,659

-21.741%

157.1000

157.4600

151.2500

151.76

-2.886%

29,722,421

-23.722%

154.7300

157.6200

153.1100

156.27

+0.702%

25,321,233

-25.923%

156.7000

156.9200

154.1300

155.18

-1.517%

24,485,479

-25.403%

160.1500

160.3300

156.6550

157.57

-1.697%

19,917,855

-26.534%

160.4300

161.1990

159.0600

160.29

-0.069%

13,683,774

-27.781%

164.3600

165.2400

160.3100

160.40

-1.559%

12,119,419

-27.830%

164.1400

164.2200

162.2800

162.94

-1.248%

12,377,367

-28.955%

164.4900

165.7600

163.1618

165.00

-0.398%

10,370,719

-29.842%

167.0000

167.1000

165.1400

165.66

-0.469%

7,267,196

-30.122%

166.2100

166.6700

165.0300

166.44

+0.162%

8,510,831

-30.449%

165.4100

167.2450

164.6610

166.17

+0.066%

13,354,653

-30.336%

167.2600

167.4400

165.5300

166.06

+0.006%

10,498,568

-30.290%

165.8700

166.9100

165.4800

166.05

+1.102%

9,445,366

-30.286%

164.6800

164.9400

163.2600

164.24

-0.067%

10,294,700

-29.518%

163.9500

164.7500

162.5700

164.35

+1.557%

15,707,512

-29.565%

163.5700

163.7400

161.3050

161.83

-0.012%

13,058,340

-28.468%

163.8500

165.7000

161.5600

161.85

-1.033%

12,609,084

-28.477%

163.3600

164.2250

162.1189

163.54

+0.541%

9,440,290

-29.216%

161.3400

163.2230

160.9400

162.66

+1.138%

10,248,994

-28.833%

160.8300

161.8600

159.5200

160.83

-0.174%

10,426,014

-28.023%

161.0000

161.1800

158.6400

161.11

-0.764%

13,278,895

-28.148%

164.6800

165.5000

162.2400

162.35

-1.409%

11,098,117

-28.697%

163.3700

164.8500

163.0300

164.67

+0.402%

9,886,843

-29.702%

162.3900

164.4500

161.9900

164.01

+1.554%

10,583,975

-29.419%

158.1800

162.4450

157.6800

161.50

+2.572%

15,397,363

-28.322%

159.6100

160.7800

157.0300

157.45

-0.688%

14,381,733

-26.478%

161.0800

162.3900

158.0400

158.54

-1.662%

15,451,666

-26.984%

161.5000

163.7300

161.1200

161.22

-0.012%

14,014,332

-28.197%

157.2200

161.5000

157.0200

161.24

+0.342%

14,257,828

-28.206%

158.0700

160.8250

157.1600

160.69

+2.012%

13,542,406

-27.961%

156.0000

158.2800

157.2332

157.52

+1.312%

6,938,197

-26.511%

152.8700

155.6400

152.1400

155.48

+1.382%

12,977,673

-25.547%

154.8500

155.4800

153.1300

153.36

-0.293%

11,801,108

-24.517%

154.1000

154.4900

153.0100

153.81

-0.889%

11,705,065

-24.738%

153.5400

155.2800

153.2000

155.19

+1.944%

12,976,866

-25.408%

152.4300

152.8900

151.4000

152.23

+0.648%

8,926,892

-23.957%

150.5000

151.5700

150.1100

151.25

+0.458%

12,593,363

-23.464%

150.7800

152.4600

150.3800

150.56

+0.246%

10,460,512

-23.114%

147.1800

151.1300

146.6850

150.19

+1.914%

13,832,322

-22.924%

150.2300

150.3000

147.2600

147.37

-2.106%

15,234,732

-21.449%

147.7900

150.6100

146.7900

150.54

+0.851%

12,013,924

-23.103%

151.7400

151.7500

148.6500

149.27

-2.214%

13,682,625

-22.449%

153.4200

153.8800

152.2200

152.65

-0.424%

11,796,678

-24.166%

153.8700

154.5100

152.6900

153.30

+0.743%

13,529,289

-24.488%

151.2500

152.2000

149.3200

152.17

+0.635%

16,827,679

-23.927%

151.4700

153.8300

150.9300

151.21

-1.869%

19,828,785

-23.444%

154.7500

155.2000

152.4300

154.09

-1.193%

15,816,394

-24.875%

155.5800

157.2500

155.5700

155.95

-0.211%

12,190,898

-25.771%

155.8100

157.0420

154.9700

156.28

+0.748%

12,079,955

-25.928%

154.0000

155.5050

152.3100

155.12

+0.123%

12,235,248

-25.374%

153.1000

155.2300

152.6500

154.93

+1.567%

16,865,612

-25.282%

152.7900

154.2800

151.8600

152.54

-0.703%

13,042,915

-24.112%

154.4000

154.9400

152.6000

153.62

-0.059%

13,034,909

-24.645%

151.9000

153.7900

151.5500

153.71

+0.972%

14,388,877

-24.689%

153.2800

154.4900

152.1200

152.23

-1.456%

15,355,832

-23.957%

154.4600

155.8700

153.8800

154.48

+1.179%

13,097,920

-25.065%

152.1201

153.7276

151.0400

152.68

-1.554%

17,135,525

-24.181%

154.3000

155.4500

152.5500

155.09

+1.665%

16,499,964

-25.359%

150.0000

152.9700

149.3300

152.55

+1.281%

15,513,250

-24.117%

150.0000

153.1800

149.8600

150.62

+0.776%

13,032,118

-23.144%

150.3300

152.1200

148.9600

149.46

-1.000%

16,730,073

-22.548%

152.8000

153.9700

150.6100

150.97

-2.688%

16,856,935

-23.323%

155.5100

155.9400

151.1900

155.14

-1.592%

51,489,369

-25.384%

157.6000

161.6900

157.1100

157.65

+1.651%

21,874,496

-26.572%

155.3400

156.8800

153.0500

155.09

+1.029%

13,906,157

-25.359%

154.0900

154.6000

152.1900

153.51

-1.197%

12,794,438

-24.591%

156.3500

156.9200

153.9600

155.37

-0.500%

12,067,663

-25.494%

156.8600

157.6300

155.0701

156.15

+1.186%

12,779,196

-25.866%

154.1100

156.1500

153.3600

154.32

-0.522%

11,492,410

-24.987%

151.9100

156.1600

151.5100

155.13

+2.173%

14,295,557

-25.379%

151.5000

154.2500

149.8200

151.83

-0.706%

16,126,663

-23.757%

152.4700

155.4600

150.7500

152.91

+1.325%

17,049,639

-24.295%

153.2150

153.4900

147.9700

150.91

+0.232%

18,423,450

-23.292%

152.6100

154.3786

148.6201

150.56

-1.537%

19,848,412

-23.114%

151.2300

154.9800

150.8250

152.91

+1.933%

14,226,968

-24.295%

150.0800

151.7800

149.8400

150.01

-0.326%

14,195,933

-22.832%

149.5200

151.3799

148.4800

150.50

+2.263%

14,728,593

-23.083%

150.3000

150.8741

146.5100

147.17

-2.652%

19,751,561

-21.343%

154.2700

154.9000

150.5900

151.18

-1.357%

18,056,345

-23.429%

150.1100

153.7600

150.1100

153.26

+1.760%

14,942,584

-24.468%

151.5100

152.3100

149.5900

150.61

+0.803%

16,123,170

-23.139%

146.8700

150.1900

146.7900

149.41

+0.939%

11,301,409

-22.522%

145.8600

148.8400

145.8600

148.02

+1.669%

11,957,183

-21.794%

144.0000

145.7900

143.4000

145.59

+0.338%

10,575,887

-20.489%

Share