Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 39.99 | 40.36 | 39.63 | 39.63 | 214,560 | -0.65(-1.61%) |
Oct 28, 2022 | 39.47 | 40.35 | 39.21 | 40.28 | 188,456 | +0.87(+2.21%) |
Oct 27, 2022 | 40.13 | 40.47 | 39.01 | 39.41 | 207,086 | -0.67(-1.67%) |
Oct 26, 2022 | 38.20 | 40.55 | 38.20 | 40.08 | 326,622 | +1.88(+4.92%) |
Oct 25, 2022 | 38.05 | 38.83 | 38.05 | 38.20 | 238,259 | +0.24(+0.63%) |
Oct 24, 2022 | 38.53 | 38.60 | 37.69 | 37.96 | 202,431 | -0.33(-0.86%) |
Oct 21, 2022 | 36.94 | 38.42 | 36.17 | 38.29 | 289,213 | +1.44(+3.91%) |
Oct 20, 2022 | 36.28 | 37.63 | 36.04 | 36.85 | 177,593 | +0.63(+1.74%) |
Oct 19, 2022 | 37.32 | 37.32 | 35.66 | 36.22 | 215,082 | -1.45(-3.85%) |
Oct 18, 2022 | 38.20 | 38.90 | 37.50 | 37.67 | 192,659 | +0.28(+0.75%) |
Oct 17, 2022 | 37.08 | 38.01 | 37.03 | 37.39 | 202,900 | +1.00(+2.75%) |
Oct 14, 2022 | 37.75 | 38.29 | 36.36 | 36.39 | 199,324 | -1.14(-3.04%) |
Oct 13, 2022 | 36.50 | 38.08 | 36.26 | 37.53 | 289,136 | +0.56(+1.51%) |
Oct 12, 2022 | 36.75 | 37.33 | 36.30 | 36.97 | 204,945 | +0.21(+0.57%) |
Oct 11, 2022 | 37.22 | 38.10 | 36.44 | 36.76 | 256,891 | -0.60(-1.61%) |
Oct 10, 2022 | 37.70 | 38.14 | 36.80 | 37.36 | 270,681 | -0.26(-0.69%) |
Oct 07, 2022 | 38.21 | 38.27 | 37.37 | 37.62 | 313,371 | -0.83(-2.16%) |
Oct 06, 2022 | 38.36 | 38.74 | 37.67 | 38.45 | 209,027 | +0.12(+0.31%) |
Oct 05, 2022 | 38.20 | 38.37 | 36.81 | 38.33 | 317,704 | -0.40(-1.03%) |
Oct 04, 2022 | 38.54 | 39.12 | 38.36 | 38.73 | 249,040 | +0.95(+2.51%) |
Oct 03, 2022 | 38.21 | 38.84 | 37.62 | 37.78 | 295,559 | -0.34(-0.89%) |
Sep 30, 2022 | 38.78 | 39.62 | 38.04 | 38.12 | 194,028 | -0.66(-1.70%) |
Sep 29, 2022 | 38.12 | 38.79 | 37.75 | 38.78 | 194,434 | -0.03(-0.08%) |
Sep 28, 2022 | 38.46 | 39.20 | 38.29 | 38.81 | 196,823 | +0.89(+2.35%) |
Sep 27, 2022 | 38.33 | 38.95 | 37.62 | 37.92 | 223,445 | -0.17(-0.45%) |
Sep 26, 2022 | 38.00 | 38.85 | 37.76 | 38.09 | 243,568 | +0.05(+0.13%) |
Sep 23, 2022 | 37.87 | 38.18 | 37.34 | 38.04 | 253,328 | -0.19(-0.50%) |
Sep 22, 2022 | 38.45 | 38.60 | 37.82 | 38.23 | 195,569 | -0.50(-1.29%) |
Sep 21, 2022 | 39.99 | 40.94 | 38.67 | 38.73 | 253,392 | -1.02(-2.57%) |
Sep 20, 2022 | 41.18 | 41.28 | 39.70 | 39.75 | 265,043 | -1.70(-4.10%) |
Sep 19, 2022 | 41.50 | 41.62 | 40.64 | 41.45 | 254,952 | -0.39(-0.93%) |
Sep 16, 2022 | 41.04 | 41.92 | 40.70 | 41.84 | 526,660 | +0.65(+1.58%) |
Sep 15, 2022 | 42.61 | 43.47 | 40.79 | 41.19 | 238,901 | -1.61(-3.76%) |
Sep 14, 2022 | 43.11 | 43.69 | 42.60 | 42.80 | 366,789 | -0.56(-1.29%) |
Sep 13, 2022 | 43.11 | 43.95 | 43.11 | 43.36 | 482,408 | -1.46(-3.26%) |
Sep 12, 2022 | 44.23 | 45.15 | 44.20 | 44.82 | 357,784 | +0.54(+1.22%) |
Sep 09, 2022 | 43.28 | 44.93 | 43.28 | 44.28 | 418,784 | +0.87(+2.00%) |
Sep 08, 2022 | 42.00 | 43.61 | 41.62 | 43.41 | 452,489 | +0.81(+1.90%) |
Sep 07, 2022 | 41.98 | 42.91 | 41.73 | 42.60 | 468,091 | +0.23(+0.54%) |
Sep 06, 2022 | 41.54 | 42.66 | 41.10 | 42.37 | 293,712 | +0.77(+1.85%) |
Sep 02, 2022 | 42.51 | 42.73 | 41.19 | 41.60 | 255,226 | -0.49(-1.16%) |
Sep 01, 2022 | 43.02 | 43.23 | 41.64 | 42.09 | 287,080 | -1.38(-3.17%) |
Aug 31, 2022 | 44.22 | 44.66 | 43.17 | 43.47 | 381,004 | -0.68(-1.54%) |
Aug 30, 2022 | 45.24 | 45.45 | 43.90 | 44.15 | 294,203 | -0.64(-1.43%) |
Aug 29, 2022 | 45.79 | 46.14 | 44.60 | 44.79 | 305,269 | -1.61(-3.47%) |
Aug 26, 2022 | 47.78 | 48.34 | 46.29 | 46.40 | 319,877 | -1.71(-3.55%) |
Aug 25, 2022 | 47.77 | 48.31 | 47.52 | 48.11 | 326,111 | +1.15(+2.45%) |
Aug 24, 2022 | 46.80 | 47.56 | 46.50 | 46.96 | 280,392 | +0.00(+0.00%) |
Aug 23, 2022 | 47.58 | 47.89 | 46.67 | 46.96 | 289,320 | -0.74(-1.55%) |
Aug 22, 2022 | 48.03 | 48.73 | 47.26 | 47.70 | 322,955 | -1.30(-2.65%) |
Aug 19, 2022 | 48.85 | 49.58 | 48.61 | 49.00 | 403,557 | -0.52(-1.05%) |
Aug 18, 2022 | 48.06 | 49.71 | 47.86 | 49.52 | 408,475 | +1.46(+3.04%) |
Aug 17, 2022 | 50.00 | 50.21 | 48.00 | 48.06 | 408,999 | -2.20(-4.38%) |
Aug 16, 2022 | 52.81 | 53.10 | 50.09 | 50.26 | 432,595 | -3.00(-5.63%) |
Aug 15, 2022 | 51.78 | 53.35 | 51.62 | 53.26 | 269,517 | +0.85(+1.62%) |
Aug 12, 2022 | 51.85 | 52.95 | 51.41 | 52.41 | 184,153 | +0.64(+1.24%) |
Aug 11, 2022 | 52.48 | 54.41 | 51.54 | 51.77 | 268,224 | -0.44(-0.84%) |
Aug 10, 2022 | 50.54 | 52.66 | 50.02 | 52.21 | 440,117 | +2.11(+4.21%) |
Aug 09, 2022 | 52.23 | 53.93 | 50.01 | 50.10 | 592,025 | -2.62(-4.97%) |
Aug 08, 2022 | 59.55 | 60.16 | 52.61 | 52.72 | 705,606 | -7.14(-11.93%) |
Aug 05, 2022 | 61.75 | 62.12 | 58.61 | 59.86 | 417,502 | -3.88(-6.09%) |
Aug 04, 2022 | 63.20 | 65.17 | 62.25 | 63.74 | 435,863 | +0.81(+1.29%) |
Aug 03, 2022 | 60.65 | 63.02 | 59.61 | 62.93 | 295,402 | +2.93(+4.88%) |
Aug 02, 2022 | 59.05 | 61.09 | 59.05 | 60.00 | 228,467 | +0.46(+0.77%) |
Aug 01, 2022 | 59.73 | 60.66 | 59.38 | 59.54 | 268,919 | -0.21(-0.35%) |
Jul 29, 2022 | 59.05 | 59.94 | 58.17 | 59.75 | 166,101 | +0.62(+1.05%) |
Jul 28, 2022 | 58.72 | 59.27 | 56.81 | 59.13 | 255,616 | +0.39(+0.66%) |
Jul 27, 2022 | 58.31 | 59.54 | 57.67 | 58.74 | 246,843 | +1.04(+1.80%) |
Jul 26, 2022 | 57.65 | 58.61 | 56.84 | 57.70 | 256,725 | -0.30(-0.52%) |
Jul 25, 2022 | 58.95 | 58.95 | 57.02 | 58.00 | 228,759 | -0.86(-1.46%) |
Jul 22, 2022 | 60.20 | 60.32 | 58.15 | 58.86 | 357,879 | -1.44(-2.39%) |
Jul 21, 2022 | 61.05 | 62.59 | 60.09 | 60.30 | 462,606 | -0.45(-0.74%) |
Jul 20, 2022 | 58.99 | 61.19 | 58.66 | 60.75 | 259,710 | +1.67(+2.83%) |
Jul 19, 2022 | 58.04 | 59.41 | 57.37 | 59.08 | 216,989 | +1.92(+3.36%) |
Jul 18, 2022 | 59.00 | 59.50 | 57.09 | 57.16 | 214,441 | -1.23(-2.11%) |
Jul 15, 2022 | 59.11 | 59.39 | 56.87 | 58.39 | 266,549 | +0.08(+0.14%) |
Jul 14, 2022 | 57.41 | 58.38 | 56.71 | 58.31 | 168,654 | +0.23(+0.40%) |
Jul 13, 2022 | 56.35 | 58.42 | 56.15 | 58.08 | 200,341 | +0.46(+0.80%) |
Jul 12, 2022 | 56.68 | 58.13 | 55.83 | 57.62 | 170,668 | +1.22(+2.16%) |
Jul 11, 2022 | 58.55 | 58.87 | 56.27 | 56.40 | 153,500 | -2.47(-4.20%) |
Jul 08, 2022 | 58.00 | 59.79 | 58.00 | 58.87 | 191,542 | +0.23(+0.39%) |
Jul 07, 2022 | 57.43 | 59.10 | 57.43 | 58.64 | 276,081 | +1.36(+2.37%) |
Jul 06, 2022 | 57.36 | 58.57 | 56.00 | 57.28 | 246,783 | -0.37(-0.64%) |
Jul 05, 2022 | 54.52 | 57.87 | 54.52 | 57.65 | 270,547 | +2.13(+3.84%) |
Jul 01, 2022 | 54.44 | 55.84 | 54.19 | 55.52 | 173,868 | +0.99(+1.82%) |
Jun 30, 2022 | 54.31 | 55.28 | 52.77 | 54.53 | 245,889 | -0.12(-0.22%) |
Jun 29, 2022 | 54.98 | 55.56 | 54.08 | 54.65 | 230,476 | -0.19(-0.35%) |
Jun 28, 2022 | 56.47 | 56.71 | 54.75 | 54.84 | 171,509 | -1.35(-2.40%) |
Jun 27, 2022 | 57.27 | 57.49 | 55.72 | 56.19 | 279,391 | -0.60(-1.06%) |
Jun 24, 2022 | 54.97 | 56.88 | 54.19 | 56.79 | 745,521 | +2.07(+3.78%) |
Jun 23, 2022 | 51.16 | 54.96 | 50.98 | 54.72 | 366,482 | +4.03(+7.95%) |
Jun 22, 2022 | 49.19 | 51.36 | 49.09 | 50.69 | 213,296 | +0.96(+1.93%) |
Jun 21, 2022 | 50.68 | 51.35 | 49.68 | 49.73 | 205,964 | -0.20(-0.40%) |
Jun 17, 2022 | 49.00 | 50.95 | 48.95 | 49.93 | 501,422 | +1.38(+2.84%) |
Jun 16, 2022 | 48.42 | 49.30 | 47.97 | 48.55 | 324,008 | -1.26(-2.53%) |
Jun 15, 2022 | 48.35 | 50.65 | 48.20 | 49.81 | 283,634 | +1.83(+3.81%) |
Jun 14, 2022 | 48.14 | 49.06 | 47.49 | 47.98 | 328,553 | -0.13(-0.27%) |
Jun 13, 2022 | 48.01 | 49.33 | 47.34 | 48.11 | 362,563 | -1.81(-3.63%) |
Jun 10, 2022 | 49.93 | 50.40 | 48.70 | 49.92 | 284,666 | -1.03(-2.02%) |
Jun 09, 2022 | 52.14 | 52.14 | 50.28 | 50.95 | 319,370 | -1.60(-3.04%) |
Jun 08, 2022 | 52.97 | 54.55 | 52.23 | 52.55 | 238,795 | -0.19(-0.36%) |
Jun 07, 2022 | 51.02 | 52.92 | 51.02 | 52.74 | 832,427 | +0.47(+0.90%) |
Jun 06, 2022 | 53.00 | 53.62 | 51.71 | 52.27 | 319,616 | +0.02(+0.04%) |
Jun 03, 2022 | 53.95 | 54.49 | 52.03 | 52.25 | 222,145 | -3.07(-5.55%) |
Jun 02, 2022 | 53.75 | 55.44 | 53.12 | 55.32 | 365,000 | +1.58(+2.94%) |
Jun 01, 2022 | 54.69 | 55.68 | 52.99 | 53.74 | 357,861 | -0.77(-1.41%) |
May 31, 2022 | 57.79 | 57.79 | 53.80 | 54.51 | 483,200 | -3.47(-5.98%) |
May 27, 2022 | 56.28 | 58.82 | 55.90 | 57.98 | 442,706 | +2.08(+3.72%) |
May 26, 2022 | 54.52 | 56.79 | 54.20 | 55.90 | 474,474 | +1.51(+2.78%) |
May 25, 2022 | 53.77 | 54.98 | 53.20 | 54.39 | 275,322 | +0.52(+0.97%) |
May 24, 2022 | 55.47 | 55.71 | 52.83 | 53.87 | 310,066 | -2.58(-4.57%) |
May 23, 2022 | 56.15 | 56.76 | 54.95 | 56.45 | 347,243 | +0.37(+0.66%) |
May 20, 2022 | 58.04 | 58.44 | 54.84 | 56.08 | 675,636 | -1.53(-2.66%) |
May 19, 2022 | 55.41 | 59.75 | 55.41 | 57.61 | 627,149 | +2.12(+3.82%) |
May 18, 2022 | 55.38 | 57.90 | 54.62 | 55.49 | 382,254 | -1.22(-2.15%) |
May 17, 2022 | 55.00 | 56.76 | 54.10 | 56.71 | 342,684 | +3.08(+5.74%) |
May 16, 2022 | 54.31 | 54.85 | 53.03 | 53.63 | 336,457 | -0.82(-1.51%) |
May 13, 2022 | 52.39 | 54.47 | 51.73 | 54.45 | 347,202 | +2.85(+5.52%) |
May 12, 2022 | 48.00 | 51.66 | 47.65 | 51.60 | 390,294 | +2.92(+6.00%) |
May 11, 2022 | 51.25 | 53.01 | 48.25 | 48.68 | 459,487 | -3.68(-7.03%) |
May 10, 2022 | 51.33 | 53.11 | 49.80 | 52.36 | 431,773 | +1.71(+3.38%) |
May 09, 2022 | 52.38 | 52.84 | 50.33 | 50.65 | 615,682 | -3.29(-6.10%) |
May 06, 2022 | 53.75 | 55.58 | 52.49 | 53.94 | 398,251 | -0.46(-0.85%) |
May 05, 2022 | 57.36 | 57.44 | 53.01 | 54.40 | 418,507 | -4.33(-7.37%) |
May 04, 2022 | 56.45 | 58.84 | 53.00 | 58.73 | 696,880 | +2.04(+3.60%) |
May 03, 2022 | 56.32 | 57.91 | 55.65 | 56.69 | 434,860 | +0.45(+0.80%) |
May 02, 2022 | 54.46 | 56.78 | 54.35 | 56.24 | 253,665 | +1.36(+2.48%) |
Apr 29, 2022 | 56.05 | 57.98 | 54.73 | 54.88 | 295,502 | -1.49(-2.64%) |
Apr 28, 2022 | 55.83 | 56.77 | 53.79 | 56.37 | 285,199 | +1.27(+2.30%) |
Apr 27, 2022 | 54.94 | 57.00 | 54.85 | 55.10 | 292,524 | +0.11(+0.20%) |
Apr 26, 2022 | 57.19 | 57.56 | 54.89 | 54.99 | 270,057 | -2.88(-4.98%) |
Apr 25, 2022 | 55.42 | 58.50 | 55.42 | 57.87 | 268,982 | +1.43(+2.53%) |
Apr 22, 2022 | 57.79 | 58.22 | 55.37 | 56.44 | 334,100 | -0.73(-1.28%) |
Apr 21, 2022 | 60.51 | 60.78 | 56.69 | 57.17 | 322,403 | -2.49(-4.17%) |
Apr 20, 2022 | 59.56 | 60.80 | 58.51 | 59.66 | 404,903 | +0.52(+0.88%) |
Apr 19, 2022 | 57.33 | 59.88 | 56.50 | 59.14 | 669,101 | +3.88(+7.02%) |
Apr 18, 2022 | 55.94 | 56.17 | 54.42 | 55.26 | 405,416 | -0.87(-1.55%) |
Apr 14, 2022 | 58.45 | 59.33 | 56.09 | 56.13 | 204,020 | -2.32(-3.97%) |
Apr 13, 2022 | 57.73 | 59.18 | 57.32 | 58.45 | 246,002 | +0.44(+0.76%) |
Apr 12, 2022 | 58.33 | 59.54 | 57.15 | 58.01 | 353,957 | +0.61(+1.06%) |
Apr 11, 2022 | 57.57 | 58.78 | 55.73 | 57.40 | 449,677 | -0.96(-1.64%) |
Apr 08, 2022 | 60.00 | 60.51 | 58.28 | 58.36 | 212,297 | -1.83(-3.04%) |
Apr 07, 2022 | 58.56 | 60.77 | 58.27 | 60.19 | 306,958 | +1.31(+2.22%) |
Apr 06, 2022 | 60.00 | 60.27 | 57.09 | 58.88 | 378,995 | -2.31(-3.78%) |
Apr 05, 2022 | 62.33 | 63.00 | 61.00 | 61.19 | 242,602 | -1.56(-2.49%) |
Apr 04, 2022 | 62.83 | 63.89 | 62.00 | 62.75 | 222,810 | +0.22(+0.35%) |
Apr 01, 2022 | 62.65 | 64.14 | 61.66 | 62.53 | 250,812 | +0.12(+0.19%) |
Mar 31, 2022 | 62.89 | 64.34 | 61.45 | 62.41 | 271,858 | -0.20(-0.32%) |
Mar 30, 2022 | 64.68 | 65.22 | 61.74 | 62.61 | 270,873 | -2.43(-3.74%) |
Mar 29, 2022 | 62.57 | 65.32 | 62.32 | 65.04 | 334,702 | +3.54(+5.76%) |
Mar 28, 2022 | 61.30 | 62.49 | 60.01 | 61.50 | 170,854 | +0.53(+0.87%) |
Mar 25, 2022 | 62.32 | 62.45 | 60.10 | 60.97 | 202,571 | -1.48(-2.37%) |
Mar 24, 2022 | 61.70 | 63.35 | 60.45 | 62.45 | 295,184 | +1.06(+1.73%) |
Mar 23, 2022 | 62.19 | 63.03 | 60.87 | 61.39 | 469,071 | -1.71(-2.71%) |
Mar 22, 2022 | 63.00 | 64.12 | 62.38 | 63.10 | 338,388 | +0.20(+0.32%) |
Mar 21, 2022 | 64.02 | 64.90 | 61.96 | 62.90 | 341,889 | -1.81(-2.80%) |
Mar 18, 2022 | 62.27 | 65.17 | 62.27 | 64.71 | 650,923 | +2.90(+4.69%) |
Mar 17, 2022 | 58.72 | 62.28 | 58.63 | 61.81 | 377,406 | +2.14(+3.59%) |
Mar 16, 2022 | 56.90 | 60.21 | 56.80 | 59.67 | 437,016 | +3.42(+6.08%) |
Mar 15, 2022 | 54.03 | 56.29 | 53.23 | 56.25 | 468,455 | +2.08(+3.84%) |
Mar 14, 2022 | 54.00 | 59.15 | 53.21 | 54.17 | 606,383 | -0.03(-0.06%) |
Mar 11, 2022 | 56.29 | 56.93 | 54.19 | 54.20 | 272,602 | -1.69(-3.02%) |
Mar 10, 2022 | 55.53 | 56.89 | 54.66 | 55.89 | 266,596 | -1.16(-2.03%) |
Mar 09, 2022 | 55.97 | 58.95 | 55.48 | 57.05 | 556,970 | +2.40(+4.39%) |
Mar 08, 2022 | 51.30 | 56.62 | 51.00 | 54.65 | 1,019,426 | +4.80(+9.63%) |
Mar 07, 2022 | 53.84 | 54.73 | 49.50 | 49.85 | 644,030 | -3.99(-7.41%) |
Mar 04, 2022 | 55.13 | 56.70 | 53.31 | 53.84 | 464,646 | -2.27(-4.05%) |
Mar 03, 2022 | 58.90 | 59.00 | 55.84 | 56.11 | 397,388 | -2.78(-4.72%) |
Mar 02, 2022 | 61.25 | 61.43 | 57.71 | 58.89 | 426,967 | -2.05(-3.36%) |
Mar 01, 2022 | 62.74 | 64.42 | 60.33 | 60.94 | 380,469 | -1.36(-2.18%) |
Feb 28, 2022 | 61.60 | 64.05 | 61.28 | 62.30 | 341,502 | -0.01(-0.02%) |
Feb 25, 2022 | 61.22 | 63.33 | 61.34 | 62.31 | 352,501 | +0.88(+1.43%) |
Feb 24, 2022 | 54.38 | 61.43 | 51.00 | 61.43 | 1,083,944 | +1.30(+2.16%) |
Feb 23, 2022 | 63.39 | 63.99 | 60.13 | 60.13 | 696,442 | -2.13(-3.42%) |
Feb 22, 2022 | 62.97 | 64.00 | 61.80 | 62.26 | 430,180 | -1.59(-2.49%) |
Feb 18, 2022 | 63.85 | 0 | +0.81(+1.28%) | |||
Feb 17, 2022 | 65.85 | 66.28 | 62.62 | 63.04 | 415,152 | -2.80(-4.25%) |
Feb 16, 2022 | 66.07 | 66.84 | 64.80 | 65.84 | 343,115 | -0.65(-0.98%) |
Feb 15, 2022 | 69.96 | 70.23 | 65.77 | 66.49 | 550,887 | -2.29(-3.33%) |
Feb 14, 2022 | 70.28 | 70.77 | 68.20 | 68.78 | 436,726 | -1.50(-2.13%) |
Feb 11, 2022 | 70.98 | 73.40 | 69.76 | 70.28 | 300,207 | -1.22(-1.71%) |
Feb 10, 2022 | 69.61 | 73.47 | 69.00 | 71.50 | 404,360 | +0.10(+0.14%) |
Feb 09, 2022 | 68.48 | 71.56 | 68.33 | 71.40 | 354,539 | +3.68(+5.43%) |
Feb 08, 2022 | 65.74 | 68.24 | 64.50 | 67.72 | 370,081 | +1.50(+2.27%) |
Feb 07, 2022 | 65.34 | 66.99 | 64.67 | 66.22 | 324,900 | +0.74(+1.13%) |
Feb 04, 2022 | 63.82 | 66.24 | 63.16 | 65.48 | 333,718 | +2.33(+3.69%) |
Feb 03, 2022 | 64.18 | 62.87 | 63.15 | 296,306 | -1.82(-2.80%) | |
Feb 02, 2022 | 65.92 | 65.96 | 62.61 | 64.97 | 432,417 | -0.37(-0.57%) |
Feb 01, 2022 | 64.02 | 66.23 | 61.32 | 65.34 | 525,813 | +1.47(+2.30%) |
Jan 31, 2022 | 63.68 | 63.87 | 967,161 | +1.23(+1.96%) | ||
Jan 28, 2022 | 60.27 | 62.83 | 59.12 | 62.64 | 330,020 | +2.14(+3.54%) |
Jan 27, 2022 | 62.61 | 63.53 | 59.68 | 60.50 | 474,610 | -1.49(-2.40%) |
Jan 26, 2022 | 66.00 | 67.56 | 61.50 | 61.99 | 534,065 | -1.51(-2.38%) |
Jan 25, 2022 | 60.10 | 64.94 | 59.98 | 63.50 | 735,392 | +2.78(+4.58%) |
Jan 24, 2022 | 58.23 | 60.95 | 53.97 | 60.72 | 988,582 | +0.02(+0.03%) |
Jan 21, 2022 | 64.76 | 65.56 | 60.59 | 60.70 | 818,982 | -6.11(-9.15%) |
Jan 20, 2022 | 69.96 | 71.83 | 66.19 | 66.81 | 499,607 | -2.43(-3.51%) |
Jan 19, 2022 | 74.00 | 74.43 | 68.78 | 69.24 | 585,138 | -3.82(-5.23%) |
Jan 18, 2022 | 77.64 | 78.48 | 72.16 | 73.06 | 731,938 | -6.90(-8.63%) |
Jan 14, 2022 | 79.96 | 0 | -1.38(-1.70%) | |||
Jan 13, 2022 | 82.18 | 82.99 | 80.50 | 81.34 | 353,226 | -0.51(-0.62%) |
Jan 12, 2022 | 83.02 | 83.17 | 80.64 | 81.85 | 391,098 | -1.30(-1.56%) |
Jan 11, 2022 | 83.82 | 85.53 | 82.50 | 83.15 | 330,040 | -1.80(-2.12%) |
Jan 10, 2022 | 81.00 | 85.48 | 79.54 | 84.95 | 499,344 | +3.70(+4.55%) |
Jan 07, 2022 | 80.39 | 82.64 | 79.60 | 81.25 | 494,868 | +1.12(+1.40%) |
Jan 06, 2022 | 80.02 | 81.79 | 76.24 | 80.13 | 707,411 | -0.88(-1.09%) |
Jan 05, 2022 | 86.73 | 86.99 | 80.00 | 81.01 | 788,146 | -5.34(-6.18%) |
Jan 04, 2022 | 95.36 | 96.26 | 83.65 | 86.35 | 1,284,734 | -9.76(-10.15%) |
Jan 03, 2022 | 100.68 | 101.98 | 94.64 | 96.11 | 489,855 | -4.48(-4.45%) |
Dec 31, 2021 | 101.30 | 103.11 | 100.31 | 100.59 | 222,289 | -1.05(-1.03%) |
Dec 30, 2021 | 98.04 | 103.18 | 98.00 | 101.64 | 345,006 | +3.53(+3.60%) |
Dec 29, 2021 | 97.58 | 99.23 | 96.11 | 98.11 | 264,983 | +0.83(+0.85%) |
Dec 28, 2021 | 103.39 | 103.83 | 97.08 | 97.28 | 380,182 | -5.86(-5.68%) |
Dec 27, 2021 | 101.22 | 107.43 | 100.98 | 103.14 | 456,507 | +2.93(+2.92%) |
Dec 23, 2021 | 103.91 | 104.00 | 98.82 | 100.21 | 469,512 | -3.95(-3.79%) |
Dec 22, 2021 | 103.42 | 104.61 | 101.45 | 104.16 | 307,071 | +1.66(+1.62%) |
Dec 21, 2021 | 105.37 | 107.25 | 99.50 | 102.50 | 647,442 | -2.50(-2.38%) |
Dec 20, 2021 | 103.50 | 109.55 | 101.63 | 105.00 | 1,047,508 | +4.23(+4.20%) |
Dec 17, 2021 | 91.74 | 101.38 | 91.40 | 100.77 | 985,527 | +9.48(+10.38%) |
Dec 16, 2021 | 90.00 | 94.24 | 88.51 | 91.29 | 428,519 | +1.47(+1.64%) |
Dec 15, 2021 | 84.91 | 89.98 | 82.99 | 89.82 | 391,622 | +4.90(+5.77%) |
Dec 14, 2021 | 84.92 | 86.69 | 83.56 | 84.92 | 405,615 | -2.03(-2.33%) |
Dec 13, 2021 | 83.03 | 87.53 | 83.03 | 86.95 | 426,368 | +3.83(+4.61%) |
Dec 10, 2021 | 83.10 | 85.58 | 81.73 | 83.12 | 485,684 | -0.67(-0.80%) |
Dec 09, 2021 | 86.00 | 86.75 | 83.35 | 83.79 | 398,586 | -1.89(-2.21%) |
Dec 08, 2021 | 86.34 | 86.54 | 83.33 | 85.68 | 411,510 | +0.53(+0.62%) |
Dec 07, 2021 | 84.31 | 87.27 | 84.31 | 85.15 | 336,457 | +3.21(+3.92%) |
Dec 06, 2021 | 81.00 | 82.83 | 79.77 | 81.94 | 450,302 | +0.14(+0.17%) |
Dec 03, 2021 | 84.50 | 85.45 | 78.92 | 81.80 | 509,213 | -1.75(-2.09%) |
Dec 02, 2021 | 84.00 | 86.83 | 82.01 | 83.55 | 434,959 | -0.46(-0.55%) |
Dec 01, 2021 | 92.78 | 92.78 | 83.90 | 84.01 | 911,354 | -9.51(-10.17%) |
Nov 30, 2021 | 99.40 | 100.33 | 91.47 | 93.52 | 720,649 | -3.49(-3.60%) |
Nov 29, 2021 | 99.71 | 99.71 | 94.61 | 97.01 | 566,823 | -0.57(-0.58%) |
Nov 26, 2021 | 93.65 | 103.18 | 93.21 | 97.58 | 961,635 | +8.99(+10.15%) |
Nov 24, 2021 | 86.33 | 89.61 | 84.34 | 88.59 | 317,860 | +1.99(+2.30%) |
Nov 23, 2021 | 90.86 | 92.35 | 84.10 | 86.59 | 518,064 | -5.16(-5.62%) |
Nov 22, 2021 | 92.75 | 93.00 | 89.00 | 91.75 | 417,890 | -2.23(-2.37%) |
Nov 19, 2021 | 93.55 | 97.48 | 93.29 | 93.98 | 322,788 | +0.42(+0.45%) |
Nov 18, 2021 | 98.32 | 93.58 | 92.86 | 93.56 | 439,970 | -4.76(-4.84%) |
Nov 17, 2021 | 94.49 | 101.31 | 94.00 | 98.32 | 712,059 | +4.20(+4.46%) |
Nov 16, 2021 | 93.10 | 96.71 | 90.44 | 94.12 | 468,419 | +0.68(+0.73%) |
Nov 15, 2021 | 89.26 | 94.45 | 89.26 | 93.44 | 612,374 | +4.62(+5.20%) |
Nov 12, 2021 | 86.08 | 89.00 | 85.88 | 88.82 | 402,119 | +3.39(+3.97%) |
Nov 11, 2021 | 81.36 | 85.75 | 80.67 | 85.43 | 523,792 | +5.96(+7.50%) |
Nov 10, 2021 | 82.00 | 79.47 | 819,070 | +0.85(+1.08%) | ||
Nov 09, 2021 | 81.00 | 82.95 | 78.23 | 78.62 | 569,070 | -1.73(-2.15%) |
Nov 08, 2021 | 77.67 | 81.14 | 77.01 | 80.35 | 461,614 | +3.05(+3.95%) |
Nov 05, 2021 | 82.50 | 82.50 | 75.68 | 77.30 | 955,972 | -8.19(-9.58%) |
Nov 04, 2021 | 87.37 | 88.25 | 85.03 | 85.49 | 314,273 | -2.63(-2.98%) |
Nov 03, 2021 | 85.84 | 89.00 | 82.50 | 88.12 | 347,896 | +2.12(+2.47%) |
Nov 02, 2021 | 86.38 | 87.45 | 85.06 | 86.00 | 196,458 | -0.79(-0.91%) |