Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 33.70 | 35.54 | 33.64 | 34.99 | 104,889 | +1.47(+4.39%) |
Oct 28, 2022 | 33.14 | 34.10 | 32.63 | 33.52 | 167,607 | +0.77(+2.36%) |
Oct 27, 2022 | 32.06 | 34.47 | 32.06 | 32.75 | 189,156 | +0.96(+3.03%) |
Oct 26, 2022 | 30.75 | 32.50 | 29.99 | 31.79 | 255,181 | +0.99(+3.23%) |
Oct 25, 2022 | 27.34 | 31.09 | 26.71 | 30.79 | 350,253 | +3.64(+13.40%) |
Oct 24, 2022 | 27.90 | 28.50 | 26.41 | 27.15 | 143,463 | -0.78(-2.80%) |
Oct 21, 2022 | 29.99 | 29.99 | 27.78 | 27.94 | 142,493 | -1.63(-5.52%) |
Oct 20, 2022 | 32.29 | 32.29 | 29.51 | 29.57 | 152,501 | -2.95(-9.07%) |
Oct 19, 2022 | 34.69 | 35.47 | 32.39 | 32.52 | 126,377 | -2.80(-7.92%) |
Oct 18, 2022 | 37.30 | 37.96 | 34.87 | 35.32 | 127,784 | -1.67(-4.52%) |
Oct 17, 2022 | 35.80 | 37.28 | 35.80 | 36.99 | 138,519 | +1.65(+4.68%) |
Oct 14, 2022 | 35.98 | 37.50 | 34.56 | 35.34 | 195,101 | -0.53(-1.46%) |
Oct 13, 2022 | 34.77 | 36.28 | 34.66 | 35.86 | 144,307 | +0.96(+2.74%) |
Oct 12, 2022 | 34.47 | 35.26 | 34.02 | 34.91 | 67,382 | +0.93(+2.73%) |
Oct 11, 2022 | 34.92 | 35.90 | 33.68 | 33.98 | 234,561 | -1.27(-3.60%) |
Oct 10, 2022 | 31.52 | 36.52 | 31.41 | 35.25 | 398,642 | +3.50(+11.01%) |
Oct 07, 2022 | 33.86 | 33.97 | 30.93 | 31.76 | 177,070 | -2.32(-6.81%) |
Oct 06, 2022 | 37.22 | 37.30 | 34.03 | 34.08 | 138,934 | -3.24(-8.68%) |
Oct 05, 2022 | 38.06 | 38.06 | 37.06 | 37.32 | 68,600 | -0.82(-2.15%) |
Oct 04, 2022 | 36.73 | 38.92 | 36.73 | 38.14 | 118,798 | +1.39(+3.80%) |
Oct 03, 2022 | 38.01 | 38.01 | 36.67 | 36.74 | 95,628 | -0.70(-1.86%) |
Sep 30, 2022 | 38.91 | 38.91 | 37.37 | 37.44 | 142,640 | -1.27(-3.28%) |
Sep 29, 2022 | 39.50 | 39.50 | 37.74 | 38.71 | 100,729 | -1.12(-2.81%) |
Sep 28, 2022 | 39.78 | 40.29 | 39.17 | 39.83 | 223,815 | -0.03(-0.07%) |
Sep 27, 2022 | 41.85 | 41.87 | 39.15 | 39.86 | 85,149 | -1.78(-4.27%) |
Sep 26, 2022 | 41.99 | 42.44 | 41.03 | 41.63 | 133,821 | -0.82(-1.93%) |
Sep 23, 2022 | 44.89 | 44.96 | 41.67 | 42.45 | 136,161 | -2.85(-6.28%) |
Sep 22, 2022 | 46.18 | 46.18 | 44.73 | 45.30 | 69,302 | -0.67(-1.45%) |
Sep 21, 2022 | 45.68 | 46.83 | 45.65 | 45.97 | 69,940 | +0.11(+0.23%) |
Sep 20, 2022 | 48.40 | 48.49 | 45.69 | 45.86 | 108,070 | -3.14(-6.41%) |
Sep 19, 2022 | 48.20 | 49.08 | 47.42 | 49.01 | 64,033 | +0.31(+0.63%) |
Sep 16, 2022 | 48.19 | 50.15 | 47.98 | 48.70 | 393,235 | +0.29(+0.59%) |
Sep 15, 2022 | 46.67 | 48.92 | 46.32 | 48.41 | 104,053 | +1.34(+2.84%) |
Sep 14, 2022 | 45.61 | 47.11 | 45.12 | 47.08 | 80,711 | +1.35(+2.94%) |
Sep 13, 2022 | 45.37 | 45.82 | 44.91 | 45.73 | 64,512 | -0.33(-0.73%) |
Sep 12, 2022 | 46.32 | 46.52 | 45.79 | 46.06 | 58,132 | -0.08(-0.17%) |
Sep 09, 2022 | 46.47 | 46.79 | 45.91 | 46.14 | 68,658 | -0.08(-0.17%) |
Sep 08, 2022 | 46.27 | 46.49 | 45.61 | 46.22 | 79,771 | -0.14(-0.31%) |
Sep 07, 2022 | 45.47 | 47.68 | 45.40 | 46.36 | 112,025 | +1.17(+2.60%) |
Sep 06, 2022 | 45.40 | 45.40 | 44.55 | 45.19 | 137,199 | -0.15(-0.34%) |
Sep 02, 2022 | 45.92 | 46.53 | 45.17 | 45.34 | 122,924 | -0.70(-1.51%) |
Sep 01, 2022 | 45.93 | 46.29 | 45.00 | 46.03 | 133,766 | +0.39(+0.86%) |
Aug 31, 2022 | 45.13 | 46.69 | 44.75 | 45.64 | 173,427 | +1.08(+2.42%) |
Aug 30, 2022 | 44.57 | 44.72 | 42.89 | 44.56 | 172,953 | +0.55(+1.26%) |
Aug 29, 2022 | 45.84 | 46.08 | 43.91 | 44.01 | 123,493 | -2.01(-4.36%) |
Aug 26, 2022 | 49.12 | 49.12 | 45.84 | 46.02 | 145,684 | -2.67(-5.49%) |
Aug 25, 2022 | 48.97 | 48.97 | 47.99 | 48.69 | 57,472 | +0.37(+0.77%) |
Aug 24, 2022 | 48.60 | 48.64 | 47.63 | 48.32 | 52,784 | -0.18(-0.37%) |
Aug 23, 2022 | 49.06 | 49.21 | 47.70 | 48.50 | 87,082 | -0.93(-1.87%) |
Aug 22, 2022 | 50.29 | 50.77 | 49.06 | 49.43 | 88,522 | -1.67(-3.27%) |
Aug 19, 2022 | 53.43 | 53.60 | 50.53 | 51.10 | 100,898 | -2.97(-5.49%) |
Aug 18, 2022 | 55.40 | 55.96 | 53.89 | 54.07 | 81,287 | -2.00(-3.56%) |
Aug 17, 2022 | 55.53 | 56.97 | 54.43 | 56.06 | 86,464 | +0.42(+0.75%) |
Aug 16, 2022 | 56.09 | 56.94 | 55.28 | 55.65 | 79,032 | -0.09(-0.15%) |
Aug 15, 2022 | 55.56 | 57.05 | 55.48 | 55.73 | 94,873 | +0.93(+1.70%) |
Aug 12, 2022 | 55.14 | 56.92 | 54.47 | 54.80 | 78,632 | -0.34(-0.62%) |
Aug 11, 2022 | 55.84 | 57.45 | 55.07 | 55.14 | 93,564 | -0.31(-0.56%) |
Aug 10, 2022 | 57.55 | 57.87 | 55.43 | 55.46 | 170,510 | -1.81(-3.16%) |
Aug 09, 2022 | 64.19 | 65.46 | 53.06 | 57.27 | 701,195 | -10.89(-15.98%) |
Aug 08, 2022 | 68.27 | 69.40 | 67.84 | 68.16 | 81,980 | -0.30(-0.44%) |
Aug 05, 2022 | 66.63 | 68.77 | 66.02 | 68.46 | 105,022 | +1.36(+2.02%) |
Aug 04, 2022 | 65.41 | 67.12 | 64.96 | 67.11 | 176,476 | +1.39(+2.11%) |
Aug 03, 2022 | 64.97 | 65.89 | 64.32 | 65.72 | 29,134 | +0.68(+1.05%) |
Aug 02, 2022 | 64.04 | 65.75 | 63.91 | 65.04 | 31,118 | +0.83(+1.29%) |
Aug 01, 2022 | 64.48 | 64.69 | 63.18 | 64.21 | 50,031 | -0.74(-1.14%) |
Jul 29, 2022 | 62.76 | 65.09 | 62.76 | 64.95 | 37,672 | +1.64(+2.59%) |
Jul 28, 2022 | 65.14 | 65.14 | 62.66 | 63.31 | 58,426 | -1.94(-2.97%) |
Jul 27, 2022 | 64.70 | 65.88 | 64.58 | 65.25 | 51,428 | +0.56(+0.87%) |
Jul 26, 2022 | 64.11 | 64.92 | 63.77 | 64.69 | 45,386 | +0.18(+0.28%) |
Jul 25, 2022 | 63.70 | 64.93 | 62.03 | 64.51 | 151,189 | +0.86(+1.36%) |
Jul 22, 2022 | 62.65 | 63.67 | 62.06 | 63.64 | 37,540 | +1.03(+1.65%) |
Jul 21, 2022 | 63.03 | 63.10 | 61.74 | 62.61 | 44,721 | +0.03(+0.05%) |
Jul 20, 2022 | 63.40 | 63.64 | 62.42 | 62.58 | 63,778 | -0.36(-0.57%) |
Jul 19, 2022 | 63.09 | 63.98 | 62.83 | 62.94 | 40,476 | +0.03(+0.05%) |
Jul 18, 2022 | 63.97 | 64.10 | 62.55 | 62.91 | 43,844 | -0.28(-0.44%) |
Jul 15, 2022 | 63.31 | 63.93 | 62.17 | 63.19 | 35,629 | +0.69(+1.11%) |
Jul 14, 2022 | 63.11 | 63.11 | 61.28 | 62.50 | 55,872 | -1.12(-1.76%) |
Jul 13, 2022 | 64.44 | 64.99 | 62.94 | 63.61 | 62,278 | -1.37(-2.10%) |
Jul 12, 2022 | 64.93 | 65.65 | 63.90 | 64.98 | 97,706 | +0.19(+0.29%) |
Jul 11, 2022 | 65.62 | 65.62 | 64.47 | 64.79 | 65,415 | -1.25(-1.90%) |
Jul 08, 2022 | 65.82 | 66.23 | 65.44 | 66.04 | 39,426 | +0.06(+0.09%) |
Jul 07, 2022 | 65.36 | 66.20 | 64.73 | 65.99 | 53,091 | +0.90(+1.38%) |
Jul 06, 2022 | 65.32 | 66.06 | 64.42 | 65.08 | 53,489 | -0.35(-0.54%) |
Jul 05, 2022 | 64.79 | 65.54 | 62.84 | 65.44 | 71,259 | -0.15(-0.23%) |
Jul 01, 2022 | 63.99 | 65.83 | 63.53 | 65.59 | 66,303 | +1.31(+2.04%) |
Jun 30, 2022 | 62.51 | 65.20 | 62.51 | 64.28 | 46,186 | +1.19(+1.88%) |
Jun 29, 2022 | 63.91 | 63.91 | 62.13 | 63.09 | 45,658 | -0.34(-0.54%) |
Jun 28, 2022 | 63.05 | 64.90 | 63.05 | 63.43 | 61,489 | +0.31(+0.50%) |
Jun 27, 2022 | 62.61 | 63.22 | 61.78 | 63.12 | 70,674 | +0.69(+1.11%) |
Jun 24, 2022 | 61.87 | 63.69 | 61.87 | 62.43 | 316,749 | +0.47(+0.77%) |
Jun 23, 2022 | 60.65 | 62.19 | 60.65 | 61.95 | 77,581 | +1.94(+3.22%) |
Jun 22, 2022 | 58.72 | 60.21 | 58.72 | 60.02 | 59,708 | +0.79(+1.33%) |
Jun 21, 2022 | 59.17 | 59.55 | 58.41 | 59.23 | 69,084 | +0.34(+0.58%) |
Jun 17, 2022 | 59.20 | 59.98 | 58.27 | 58.89 | 116,920 | -0.09(-0.16%) |
Jun 16, 2022 | 57.61 | 59.57 | 56.93 | 58.99 | 78,357 | +0.52(+0.89%) |
Jun 15, 2022 | 60.33 | 61.26 | 58.25 | 58.46 | 96,293 | -1.51(-2.52%) |
Jun 14, 2022 | 60.84 | 60.84 | 59.43 | 59.97 | 147,075 | -0.46(-0.75%) |
Jun 13, 2022 | 60.28 | 61.63 | 60.05 | 60.43 | 63,941 | -0.48(-0.79%) |
Jun 10, 2022 | 60.36 | 61.34 | 60.20 | 60.91 | 93,580 | -0.26(-0.42%) |
Jun 09, 2022 | 62.68 | 62.68 | 60.97 | 61.17 | 43,053 | -1.37(-2.18%) |
Jun 08, 2022 | 63.06 | 63.62 | 61.74 | 62.53 | 47,723 | -0.69(-1.10%) |
Jun 07, 2022 | 63.37 | 63.37 | 62.04 | 63.23 | 92,073 | -0.15(-0.24%) |
Jun 06, 2022 | 64.51 | 65.19 | 63.24 | 63.38 | 97,794 | -0.58(-0.90%) |
Jun 03, 2022 | 63.65 | 64.07 | 62.69 | 63.96 | 98,220 | +0.11(+0.18%) |
Jun 02, 2022 | 65.60 | 66.12 | 63.17 | 63.84 | 63,689 | -1.67(-2.55%) |
Jun 01, 2022 | 64.87 | 66.12 | 64.45 | 65.51 | 73,237 | +1.03(+1.60%) |
May 31, 2022 | 65.23 | 65.50 | 64.30 | 64.48 | 90,442 | -1.02(-1.55%) |
May 27, 2022 | 64.32 | 66.48 | 64.32 | 65.49 | 88,335 | +1.36(+2.12%) |
May 26, 2022 | 63.16 | 64.40 | 63.08 | 64.14 | 74,537 | +1.85(+2.97%) |
May 25, 2022 | 63.08 | 63.67 | 61.29 | 62.29 | 117,676 | -0.71(-1.13%) |
May 24, 2022 | 61.79 | 63.79 | 61.79 | 63.00 | 98,625 | -0.22(-0.35%) |
May 23, 2022 | 62.30 | 64.36 | 61.51 | 63.22 | 120,295 | +1.93(+3.14%) |
May 20, 2022 | 63.65 | 64.94 | 60.17 | 61.29 | 159,674 | -1.37(-2.18%) |
May 19, 2022 | 60.28 | 64.04 | 56.80 | 62.66 | 1,572,768 | +1.54(+2.51%) |
May 18, 2022 | 62.04 | 62.73 | 60.24 | 61.12 | 75,093 | -1.84(-2.92%) |
May 17, 2022 | 61.71 | 63.05 | 61.36 | 62.96 | 48,005 | +1.76(+2.88%) |
May 16, 2022 | 61.38 | 62.09 | 60.64 | 61.20 | 38,229 | -0.09(-0.14%) |
May 13, 2022 | 61.28 | 62.90 | 60.63 | 61.28 | 59,810 | +0.08(+0.14%) |
May 12, 2022 | 61.61 | 63.67 | 61.19 | 61.20 | 76,745 | -1.20(-1.92%) |
May 11, 2022 | 62.54 | 64.35 | 61.92 | 62.39 | 79,728 | +0.54(+0.87%) |
May 10, 2022 | 67.41 | 67.41 | 60.58 | 61.86 | 111,054 | -4.95(-7.41%) |
May 09, 2022 | 66.17 | 67.49 | 65.07 | 66.81 | 71,215 | +0.27(+0.41%) |
May 06, 2022 | 64.60 | 66.53 | 64.03 | 66.53 | 49,225 | +1.18(+1.80%) |
May 05, 2022 | 64.09 | 66.63 | 62.43 | 65.35 | 258,886 | +1.25(+1.96%) |
May 04, 2022 | 62.09 | 64.66 | 61.20 | 64.10 | 67,070 | +2.78(+4.54%) |
May 03, 2022 | 61.44 | 62.22 | 60.79 | 61.32 | 65,933 | +0.32(+0.53%) |
May 02, 2022 | 60.42 | 62.27 | 59.54 | 61.00 | 128,799 | +0.58(+0.95%) |
Apr 29, 2022 | 62.41 | 63.07 | 60.29 | 60.42 | 62,135 | -1.38(-2.23%) |
Apr 28, 2022 | 61.79 | 62.21 | 59.52 | 61.80 | 68,135 | +0.25(+0.40%) |
Apr 27, 2022 | 60.84 | 63.42 | 60.82 | 61.55 | 50,057 | +0.65(+1.07%) |
Apr 26, 2022 | 60.54 | 62.06 | 60.54 | 60.90 | 41,693 | -0.49(-0.80%) |
Apr 25, 2022 | 59.40 | 61.43 | 59.14 | 61.39 | 77,220 | +1.64(+2.75%) |
Apr 22, 2022 | 60.71 | 60.99 | 59.12 | 59.75 | 62,125 | -0.96(-1.58%) |
Apr 21, 2022 | 62.22 | 62.22 | 60.39 | 60.72 | 100,709 | -0.93(-1.51%) |
Apr 20, 2022 | 62.67 | 63.42 | 60.96 | 61.65 | 61,049 | -0.79(-1.27%) |
Apr 19, 2022 | 63.26 | 63.76 | 62.30 | 62.44 | 55,970 | -0.49(-0.78%) |
Apr 18, 2022 | 62.95 | 64.53 | 62.69 | 62.93 | 82,319 | -0.72(-1.13%) |
Apr 14, 2022 | 62.60 | 63.85 | 62.18 | 63.65 | 83,948 | +1.14(+1.82%) |
Apr 13, 2022 | 61.68 | 63.01 | 61.68 | 62.51 | 49,220 | +0.64(+1.04%) |
Apr 12, 2022 | 64.10 | 64.91 | 61.64 | 61.87 | 65,541 | -1.87(-2.93%) |
Apr 11, 2022 | 63.78 | 64.81 | 63.35 | 63.73 | 77,981 | +0.22(+0.34%) |
Apr 08, 2022 | 63.57 | 64.50 | 63.28 | 63.52 | 99,273 | -0.24(-0.37%) |
Apr 07, 2022 | 63.56 | 64.34 | 62.42 | 63.75 | 44,313 | +0.19(+0.30%) |
Apr 06, 2022 | 64.71 | 64.71 | 63.13 | 63.56 | 66,156 | -0.37(-0.58%) |
Apr 05, 2022 | 64.17 | 65.46 | 63.88 | 63.93 | 60,527 | -0.39(-0.60%) |
Apr 04, 2022 | 65.38 | 65.76 | 63.34 | 64.32 | 61,039 | -1.57(-2.38%) |
Apr 01, 2022 | 64.65 | 66.53 | 64.59 | 65.88 | 45,735 | +1.60(+2.49%) |
Mar 31, 2022 | 64.83 | 66.04 | 64.02 | 64.28 | 41,407 | -0.87(-1.33%) |
Mar 30, 2022 | 66.74 | 67.46 | 64.87 | 65.15 | 54,407 | -1.68(-2.51%) |
Mar 29, 2022 | 67.68 | 67.84 | 65.74 | 66.82 | 72,887 | -0.02(-0.03%) |
Mar 28, 2022 | 68.68 | 69.69 | 66.65 | 66.84 | 79,052 | -1.59(-2.33%) |
Mar 25, 2022 | 65.46 | 68.53 | 64.60 | 68.44 | 144,416 | +2.64(+4.01%) |
Mar 24, 2022 | 63.95 | 65.87 | 63.95 | 65.80 | 42,671 | +1.69(+2.63%) |
Mar 23, 2022 | 64.70 | 65.43 | 63.29 | 64.11 | 71,918 | -0.89(-1.36%) |
Mar 22, 2022 | 64.97 | 65.99 | 64.68 | 65.00 | 57,608 | +0.78(+1.22%) |
Mar 21, 2022 | 65.53 | 66.44 | 63.97 | 64.21 | 49,538 | -0.87(-1.33%) |
Mar 18, 2022 | 65.75 | 66.23 | 64.22 | 65.08 | 176,442 | -1.21(-1.82%) |
Mar 17, 2022 | 66.44 | 67.97 | 66.04 | 66.29 | 58,335 | -0.85(-1.26%) |
Mar 16, 2022 | 66.32 | 67.76 | 65.61 | 67.14 | 90,923 | +1.32(+2.01%) |
Mar 15, 2022 | 64.51 | 67.48 | 64.13 | 65.82 | 116,966 | +2.17(+3.41%) |
Mar 14, 2022 | 65.51 | 67.04 | 63.35 | 63.65 | 432,029 | +0.57(+0.90%) |
Mar 11, 2022 | 60.56 | 63.19 | 60.06 | 63.08 | 105,702 | +2.74(+4.55%) |
Mar 10, 2022 | 59.84 | 63.35 | 59.27 | 60.34 | 111,459 | -0.24(-0.39%) |
Mar 09, 2022 | 58.91 | 64.63 | 58.91 | 60.57 | 231,856 | +4.36(+7.75%) |
Mar 08, 2022 | 54.85 | 57.41 | 54.22 | 56.22 | 292,595 | +1.28(+2.33%) |
Mar 07, 2022 | 54.22 | 56.60 | 54.22 | 54.94 | 87,807 | -0.13(-0.24%) |
Mar 04, 2022 | 54.79 | 55.63 | 54.25 | 55.07 | 95,268 | -0.53(-0.95%) |
Mar 03, 2022 | 58.55 | 59.09 | 55.28 | 55.60 | 107,168 | -2.39(-4.11%) |
Mar 02, 2022 | 57.26 | 59.07 | 57.25 | 57.98 | 163,831 | +0.88(+1.54%) |
Mar 01, 2022 | 58.50 | 58.50 | 56.79 | 57.10 | 67,656 | -1.59(-2.71%) |
Feb 28, 2022 | 60.45 | 60.45 | 58.10 | 58.70 | 111,096 | -1.80(-2.98%) |
Feb 25, 2022 | 58.56 | 60.55 | 58.57 | 60.50 | 84,197 | +1.84(+3.13%) |
Feb 24, 2022 | 55.46 | 58.84 | 54.92 | 58.66 | 79,303 | +1.67(+2.93%) |
Feb 23, 2022 | 59.22 | 59.49 | 56.81 | 56.99 | 71,678 | -1.38(-2.36%) |
Feb 22, 2022 | 58.08 | 59.24 | 57.74 | 58.37 | 64,770 | -0.30(-0.51%) |
Feb 18, 2022 | 58.67 | 0 | -0.60(-1.02%) | |||
Feb 17, 2022 | 61.09 | 61.21 | 58.94 | 59.27 | 82,681 | -2.32(-3.77%) |
Feb 16, 2022 | 62.78 | 62.83 | 61.16 | 61.59 | 53,356 | -1.01(-1.62%) |
Feb 15, 2022 | 61.97 | 63.19 | 61.31 | 62.60 | 69,484 | +1.79(+2.94%) |
Feb 14, 2022 | 61.48 | 61.48 | 60.16 | 60.81 | 263,859 | -0.45(-0.73%) |
Feb 11, 2022 | 63.33 | 63.78 | 60.60 | 61.26 | 80,740 | -2.29(-3.60%) |
Feb 10, 2022 | 64.11 | 65.88 | 63.15 | 63.55 | 65,383 | -1.58(-2.43%) |
Feb 09, 2022 | 66.16 | 66.76 | 64.97 | 65.13 | 151,289 | -0.03(-0.04%) |
Feb 08, 2022 | 63.75 | 65.40 | 63.75 | 65.16 | 248,518 | +1.36(+2.13%) |
Feb 07, 2022 | 64.07 | 66.13 | 63.54 | 63.80 | 91,834 | -0.59(-0.92%) |
Feb 04, 2022 | 63.18 | 65.27 | 62.69 | 64.39 | 121,219 | +0.67(+1.06%) |
Feb 03, 2022 | 62.64 | 66.10 | 63.72 | 85,497 | +0.37(+0.59%) | |
Feb 02, 2022 | 63.93 | 64.63 | 62.05 | 63.34 | 91,659 | -0.69(-1.08%) |
Feb 01, 2022 | 64.19 | 65.12 | 62.58 | 64.04 | 78,654 | +0.44(+0.69%) |
Jan 31, 2022 | 60.98 | 63.61 | 63.60 | 155,073 | +2.39(+3.90%) | |
Jan 28, 2022 | 59.40 | 61.34 | 58.69 | 61.21 | 70,823 | +1.24(+2.06%) |
Jan 27, 2022 | 63.37 | 64.35 | 59.73 | 59.97 | 110,150 | -3.14(-4.97%) |
Jan 26, 2022 | 65.68 | 66.51 | 62.93 | 63.11 | 102,700 | -1.64(-2.53%) |
Jan 25, 2022 | 65.02 | 65.81 | 62.62 | 64.75 | 121,675 | -1.37(-2.07%) |
Jan 24, 2022 | 62.09 | 66.52 | 60.80 | 66.12 | 120,983 | +2.92(+4.63%) |
Jan 21, 2022 | 63.31 | 64.79 | 61.40 | 63.19 | 191,489 | -0.12(-0.19%) |
Jan 20, 2022 | 60.67 | 64.83 | 60.67 | 63.32 | 382,079 | +2.15(+3.51%) |
Jan 19, 2022 | 62.46 | 62.74 | 60.61 | 61.17 | 199,146 | -1.08(-1.73%) |
Jan 18, 2022 | 64.96 | 65.87 | 61.84 | 62.25 | 257,305 | -3.89(-5.88%) |
Jan 14, 2022 | 66.14 | 0 | -2.75(-4.00%) | |||
Jan 13, 2022 | 66.42 | 73.12 | 66.42 | 68.89 | 334,688 | -7.02(-9.25%) |
Jan 12, 2022 | 75.67 | 76.81 | 74.32 | 75.91 | 164,321 | +0.46(+0.61%) |
Jan 11, 2022 | 76.37 | 76.37 | 74.96 | 75.45 | 164,736 | -0.18(-0.24%) |
Jan 10, 2022 | 76.28 | 76.37 | 75.27 | 75.63 | 153,689 | -1.53(-1.98%) |
Jan 07, 2022 | 74.39 | 77.96 | 74.39 | 77.16 | 147,807 | +2.87(+3.86%) |
Jan 06, 2022 | 74.36 | 75.13 | 72.91 | 74.29 | 218,936 | -0.18(-0.24%) |
Jan 05, 2022 | 76.31 | 77.59 | 74.27 | 74.47 | 91,373 | -1.86(-2.44%) |
Jan 04, 2022 | 78.97 | 78.97 | 75.75 | 76.33 | 83,752 | -2.52(-3.20%) |
Jan 03, 2022 | 78.75 | 81.49 | 77.96 | 78.85 | 109,770 | +0.57(+0.73%) |
Dec 31, 2021 | 80.54 | 81.45 | 77.17 | 78.28 | 186,429 | -2.71(-3.34%) |
Dec 30, 2021 | 81.04 | 81.92 | 79.28 | 80.99 | 129,922 | -0.34(-0.41%) |
Dec 29, 2021 | 81.52 | 82.19 | 80.75 | 81.33 | 55,498 | -0.29(-0.36%) |
Dec 28, 2021 | 82.15 | 82.49 | 80.98 | 81.62 | 62,922 | -0.87(-1.06%) |
Dec 27, 2021 | 81.00 | 83.24 | 81.00 | 82.49 | 66,112 | +0.48(+0.58%) |
Dec 23, 2021 | 80.60 | 82.43 | 79.50 | 82.01 | 57,074 | +1.58(+1.97%) |
Dec 22, 2021 | 82.38 | 83.10 | 79.71 | 80.43 | 67,840 | -1.83(-2.22%) |
Dec 21, 2021 | 81.05 | 82.96 | 77.58 | 82.25 | 217,804 | +1.74(+2.16%) |
Dec 20, 2021 | 82.37 | 82.81 | 80.37 | 80.51 | 112,638 | -3.55(-4.22%) |
Dec 17, 2021 | 84.45 | 85.69 | 81.43 | 84.06 | 459,101 | -1.11(-1.30%) |
Dec 16, 2021 | 88.58 | 89.79 | 83.08 | 85.17 | 203,091 | -2.61(-2.98%) |
Dec 15, 2021 | 88.86 | 89.97 | 86.22 | 87.78 | 145,339 | -1.31(-1.47%) |
Dec 14, 2021 | 91.01 | 93.31 | 87.98 | 89.09 | 153,334 | -3.05(-3.32%) |
Dec 13, 2021 | 94.97 | 94.97 | 90.77 | 92.15 | 232,755 | -2.77(-2.92%) |
Dec 10, 2021 | 97.12 | 97.58 | 91.90 | 94.92 | 175,935 | -0.71(-0.74%) |
Dec 09, 2021 | 101.19 | 103.32 | 94.17 | 95.63 | 245,247 | -5.68(-5.60%) |
Dec 08, 2021 | 104.25 | 105.69 | 101.28 | 101.31 | 135,165 | -3.61(-3.44%) |
Dec 07, 2021 | 107.32 | 110.31 | 104.70 | 104.92 | 67,000 | -1.56(-1.47%) |
Dec 06, 2021 | 105.03 | 109.89 | 103.90 | 106.49 | 103,921 | +2.33(+2.24%) |
Dec 03, 2021 | 107.31 | 109.55 | 102.86 | 104.15 | 89,817 | -3.93(-3.64%) |
Dec 02, 2021 | 105.88 | 108.52 | 104.97 | 108.09 | 102,500 | +3.72(+3.56%) |
Dec 01, 2021 | 104.84 | 109.79 | 103.94 | 104.37 | 90,866 | +0.92(+0.89%) |
Nov 30, 2021 | 107.94 | 109.94 | 103.45 | 103.45 | 78,221 | -6.07(-5.54%) |
Nov 29, 2021 | 110.20 | 110.53 | 106.85 | 109.52 | 76,054 | +0.88(+0.81%) |
Nov 26, 2021 | 106.23 | 108.66 | 104.87 | 108.64 | 50,378 | -0.73(-0.67%) |
Nov 24, 2021 | 109.95 | 113.33 | 107.76 | 109.37 | 95,468 | -1.39(-1.25%) |
Nov 23, 2021 | 113.94 | 115.69 | 110.57 | 110.76 | 82,239 | -4.09(-3.57%) |
Nov 22, 2021 | 115.03 | 117.72 | 114.29 | 114.85 | 72,065 | -0.89(-0.77%) |
Nov 19, 2021 | 116.14 | 119.00 | 115.44 | 115.74 | 69,872 | -1.53(-1.30%) |
Nov 18, 2021 | 120.88 | 117.40 | 116.38 | 117.27 | 96,611 | -3.50(-2.89%) |
Nov 17, 2021 | 121.28 | 122.04 | 119.72 | 120.77 | 57,472 | -1.86(-1.52%) |
Nov 16, 2021 | 124.47 | 124.91 | 122.13 | 122.62 | 54,987 | -1.00(-0.81%) |
Nov 15, 2021 | 123.80 | 127.48 | 122.78 | 123.62 | 85,812 | +0.05(+0.04%) |
Nov 12, 2021 | 124.62 | 130.59 | 122.92 | 123.58 | 112,337 | -1.65(-1.32%) |
Nov 11, 2021 | 114.55 | 125.54 | 114.55 | 125.23 | 76,660 | +9.37(+8.09%) |
Nov 10, 2021 | 111.75 | 115.86 | 108,370 | +4.02(+3.59%) | ||
Nov 09, 2021 | 124.71 | 124.71 | 106.96 | 111.84 | 274,613 | -14.39(-11.40%) |
Nov 08, 2021 | 125.72 | 128.07 | 125.23 | 126.23 | 57,431 | +0.39(+0.31%) |
Nov 05, 2021 | 126.75 | 127.51 | 124.42 | 125.84 | 43,136 | +0.69(+0.55%) |
Nov 04, 2021 | 124.99 | 126.84 | 123.95 | 125.15 | 67,878 | -0.34(-0.27%) |
Nov 03, 2021 | 126.14 | 127.03 | 123.37 | 125.48 | 78,578 | -0.99(-0.78%) |
Nov 02, 2021 | 127.42 | 129.46 | 125.88 | 126.47 | 69,147 | -1.09(-0.86%) |