Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 158.99 | 162.74 | 156.76 | 161.16 | 318,350 | +2.18(+1.37%) |
Oct 28, 2022 | 162.61 | 164.17 | 154.00 | 158.99 | 412,474 | -3.47(-2.13%) |
Oct 27, 2022 | 159.39 | 164.44 | 159.21 | 162.45 | 422,407 | +5.17(+3.29%) |
Oct 26, 2022 | 160.95 | 161.69 | 155.05 | 157.28 | 265,318 | -1.26(-0.79%) |
Oct 25, 2022 | 151.95 | 158.84 | 151.88 | 158.54 | 263,229 | +4.67(+3.03%) |
Oct 24, 2022 | 149.16 | 155.42 | 144.14 | 153.87 | 376,444 | +3.71(+2.47%) |
Oct 21, 2022 | 143.48 | 150.28 | 141.52 | 150.16 | 392,499 | +7.79(+5.47%) |
Oct 20, 2022 | 144.91 | 149.46 | 141.06 | 142.37 | 275,748 | -1.85(-1.28%) |
Oct 19, 2022 | 147.92 | 148.18 | 142.31 | 144.22 | 209,159 | -3.38(-2.29%) |
Oct 18, 2022 | 151.74 | 153.17 | 145.38 | 147.60 | 210,040 | -0.33(-0.23%) |
Oct 17, 2022 | 148.90 | 150.82 | 143.99 | 147.94 | 280,860 | +2.09(+1.43%) |
Oct 14, 2022 | 146.92 | 148.26 | 141.74 | 145.85 | 211,168 | -1.56(-1.06%) |
Oct 13, 2022 | 144.67 | 150.80 | 141.39 | 147.41 | 326,311 | +1.13(+0.77%) |
Oct 12, 2022 | 140.34 | 148.40 | 138.02 | 146.28 | 340,256 | +6.28(+4.49%) |
Oct 11, 2022 | 141.56 | 145.72 | 135.99 | 140.00 | 474,825 | -4.56(-3.16%) |
Oct 10, 2022 | 144.95 | 147.75 | 142.53 | 144.57 | 290,159 | +1.02(+0.71%) |
Oct 07, 2022 | 147.47 | 148.61 | 142.36 | 143.54 | 332,009 | -3.37(-2.29%) |
Oct 06, 2022 | 142.20 | 147.48 | 142.20 | 146.91 | 276,763 | +2.43(+1.68%) |
Oct 05, 2022 | 142.22 | 146.40 | 135.45 | 144.48 | 336,207 | -0.21(-0.15%) |
Oct 04, 2022 | 140.84 | 144.80 | 139.79 | 144.69 | 427,432 | +7.66(+5.59%) |
Oct 03, 2022 | 134.13 | 138.59 | 133.35 | 137.03 | 295,765 | +6.41(+4.91%) |
Sep 30, 2022 | 129.09 | 133.85 | 128.28 | 130.61 | 306,464 | -0.52(-0.39%) |
Sep 29, 2022 | 130.75 | 131.91 | 127.90 | 131.13 | 347,768 | -1.16(-0.88%) |
Sep 28, 2022 | 120.43 | 134.12 | 118.91 | 132.29 | 665,884 | +13.48(+11.34%) |
Sep 27, 2022 | 114.77 | 119.60 | 114.77 | 118.81 | 350,036 | +6.28(+5.58%) |
Sep 26, 2022 | 111.81 | 118.45 | 111.54 | 112.53 | 414,216 | -1.43(-1.26%) |
Sep 23, 2022 | 119.33 | 120.27 | 112.68 | 113.97 | 554,979 | -9.95(-8.03%) |
Sep 22, 2022 | 129.47 | 130.36 | 122.30 | 123.91 | 301,520 | -3.48(-2.73%) |
Sep 21, 2022 | 134.53 | 134.95 | 126.83 | 127.40 | 348,635 | -4.08(-3.10%) |
Sep 20, 2022 | 129.05 | 132.55 | 126.45 | 131.47 | 473,080 | +0.42(+0.32%) |
Sep 19, 2022 | 120.84 | 132.17 | 120.75 | 131.05 | 592,367 | +6.38(+5.11%) |
Sep 16, 2022 | 126.62 | 131.60 | 122.48 | 124.67 | 922,989 | -4.33(-3.36%) |
Sep 15, 2022 | 134.29 | 137.45 | 128.02 | 129.01 | 638,844 | -1.65(-1.26%) |
Sep 14, 2022 | 129.47 | 133.53 | 127.78 | 130.66 | 480,305 | +0.66(+0.51%) |
Sep 13, 2022 | 132.73 | 138.95 | 129.92 | 130.00 | 405,432 | -4.29(-3.20%) |
Sep 12, 2022 | 137.79 | 138.27 | 131.40 | 134.29 | 446,120 | -2.27(-1.67%) |
Sep 09, 2022 | 136.28 | 139.35 | 134.88 | 136.57 | 380,615 | +5.09(+3.87%) |
Sep 08, 2022 | 140.86 | 142.34 | 130.56 | 131.47 | 589,027 | -10.64(-7.49%) |
Sep 07, 2022 | 143.26 | 145.15 | 140.65 | 142.12 | 518,422 | -4.37(-2.98%) |
Sep 06, 2022 | 145.92 | 152.47 | 146.21 | 146.48 | 393,909 | +4.05(+2.84%) |
Sep 02, 2022 | 147.71 | 147.71 | 140.17 | 142.44 | 296,079 | +0.08(+0.05%) |
Sep 01, 2022 | 144.49 | 147.04 | 141.46 | 142.36 | 413,607 | -7.20(-4.82%) |
Aug 31, 2022 | 142.77 | 151.24 | 141.53 | 149.57 | 449,463 | +4.20(+2.89%) |
Aug 30, 2022 | 151.34 | 151.34 | 139.03 | 145.37 | 532,562 | -8.28(-5.39%) |
Aug 29, 2022 | 155.15 | 160.22 | 151.33 | 153.65 | 316,941 | -3.71(-2.36%) |
Aug 26, 2022 | 159.88 | 165.54 | 157.28 | 157.36 | 400,264 | -2.57(-1.61%) |
Aug 25, 2022 | 163.79 | 163.79 | 157.12 | 159.93 | 409,488 | -1.36(-0.84%) |
Aug 24, 2022 | 157.04 | 162.61 | 156.72 | 161.29 | 672,017 | +4.25(+2.70%) |
Aug 23, 2022 | 163.06 | 164.87 | 156.15 | 157.05 | 564,898 | -1.27(-0.80%) |
Aug 22, 2022 | 146.10 | 158.97 | 144.86 | 158.31 | 829,191 | +10.97(+7.45%) |
Aug 19, 2022 | 145.11 | 148.89 | 142.38 | 147.34 | 559,740 | +0.04(+0.03%) |
Aug 18, 2022 | 140.38 | 149.62 | 139.35 | 147.30 | 754,430 | +7.39(+5.29%) |
Aug 17, 2022 | 140.15 | 144.44 | 139.28 | 139.91 | 472,681 | -2.27(-1.60%) |
Aug 16, 2022 | 145.62 | 150.37 | 141.49 | 142.18 | 668,948 | -1.13(-0.79%) |
Aug 15, 2022 | 138.53 | 145.56 | 135.46 | 143.31 | 518,877 | -1.66(-1.14%) |
Aug 12, 2022 | 136.25 | 145.70 | 136.25 | 144.97 | 883,391 | +7.42(+5.40%) |
Aug 11, 2022 | 133.54 | 142.74 | 133.54 | 137.55 | 653,243 | +7.37(+5.66%) |
Aug 10, 2022 | 125.65 | 131.15 | 125.24 | 130.18 | 355,158 | +5.10(+4.08%) |
Aug 09, 2022 | 132.13 | 134.96 | 124.68 | 125.08 | 645,687 | -9.39(-6.99%) |
Aug 08, 2022 | 126.58 | 135.15 | 120.87 | 134.47 | 735,126 | +11.48(+9.33%) |
Aug 05, 2022 | 120.38 | 126.92 | 119.93 | 122.99 | 607,649 | +2.07(+1.72%) |
Aug 04, 2022 | 123.73 | 125.94 | 120.40 | 120.92 | 430,575 | -5.18(-4.11%) |
Aug 03, 2022 | 131.25 | 132.35 | 125.87 | 126.10 | 391,314 | -2.84(-2.20%) |
Aug 02, 2022 | 127.88 | 131.20 | 122.89 | 128.93 | 416,128 | +0.06(+0.04%) |
Aug 01, 2022 | 129.65 | 130.39 | 125.16 | 128.88 | 356,163 | -1.28(-0.99%) |
Jul 29, 2022 | 130.16 | 131.31 | 124.70 | 130.16 | 436,682 | +1.52(+1.18%) |
Jul 28, 2022 | 141.81 | 145.14 | 128.53 | 128.64 | 561,774 | -11.10(-7.94%) |
Jul 27, 2022 | 138.34 | 140.77 | 132.40 | 139.74 | 364,198 | +1.99(+1.44%) |
Jul 26, 2022 | 140.79 | 142.75 | 136.41 | 137.75 | 278,108 | -1.06(-0.76%) |
Jul 25, 2022 | 129.20 | 139.13 | 127.97 | 138.80 | 349,057 | +11.31(+8.87%) |
Jul 22, 2022 | 132.52 | 136.24 | 127.49 | 127.50 | 345,075 | -3.14(-2.40%) |
Jul 21, 2022 | 135.62 | 136.10 | 125.67 | 130.64 | 488,122 | -7.78(-5.62%) |
Jul 20, 2022 | 137.52 | 138.89 | 130.92 | 138.41 | 540,224 | +1.81(+1.32%) |
Jul 19, 2022 | 131.70 | 137.03 | 129.59 | 136.60 | 455,797 | +6.13(+4.70%) |
Jul 18, 2022 | 125.44 | 132.22 | 124.97 | 130.47 | 543,303 | +8.21(+6.72%) |
Jul 15, 2022 | 120.27 | 122.39 | 116.44 | 122.26 | 624,386 | +5.66(+4.86%) |
Jul 14, 2022 | 112.85 | 116.77 | 111.13 | 116.60 | 496,362 | -2.05(-1.73%) |
Jul 13, 2022 | 111.97 | 120.29 | 111.97 | 118.65 | 505,007 | +6.88(+6.16%) |
Jul 12, 2022 | 109.90 | 113.55 | 106.60 | 111.77 | 443,698 | +2.15(+1.96%) |
Jul 11, 2022 | 108.55 | 113.43 | 107.57 | 109.62 | 347,224 | -2.16(-1.93%) |
Jul 08, 2022 | 111.63 | 112.96 | 107.84 | 111.78 | 454,730 | +0.80(+0.72%) |
Jul 07, 2022 | 109.13 | 113.94 | 109.09 | 110.98 | 712,628 | +8.03(+7.80%) |
Jul 06, 2022 | 105.49 | 108.12 | 98.89 | 102.95 | 892,948 | -4.05(-3.78%) |
Jul 05, 2022 | 114.21 | 115.09 | 104.91 | 107.00 | 1,129,929 | -11.85(-9.97%) |
Jul 01, 2022 | 121.00 | 123.17 | 113.41 | 118.84 | 837,599 | -4.05(-3.30%) |
Jun 30, 2022 | 125.25 | 126.37 | 118.49 | 122.90 | 736,695 | -6.32(-4.89%) |
Jun 29, 2022 | 139.42 | 139.42 | 128.58 | 129.22 | 514,840 | -8.03(-5.85%) |
Jun 28, 2022 | 138.00 | 141.53 | 134.54 | 137.25 | 433,882 | +1.50(+1.11%) |
Jun 27, 2022 | 129.91 | 138.30 | 128.97 | 135.75 | 494,129 | +8.15(+6.38%) |
Jun 24, 2022 | 127.52 | 133.46 | 123.73 | 127.60 | 3,822,009 | +4.83(+3.93%) |
Jun 23, 2022 | 130.39 | 134.30 | 120.59 | 122.78 | 902,463 | -7.72(-5.91%) |
Jun 22, 2022 | 131.37 | 135.34 | 128.55 | 130.49 | 914,235 | -6.14(-4.49%) |
Jun 21, 2022 | 140.83 | 147.48 | 136.18 | 136.63 | 1,304,706 | -1.09(-0.80%) |
Jun 17, 2022 | 137.99 | 141.80 | 130.40 | 137.73 | 1,253,549 | -1.20(-0.86%) |
Jun 16, 2022 | 142.69 | 147.81 | 138.59 | 138.93 | 914,134 | -8.31(-5.64%) |
Jun 15, 2022 | 138.00 | 150.37 | 137.96 | 147.24 | 888,960 | +8.28(+5.96%) |
Jun 14, 2022 | 141.80 | 145.85 | 136.59 | 138.96 | 962,909 | +0.19(+0.13%) |
Jun 13, 2022 | 145.26 | 145.26 | 136.22 | 138.77 | 1,094,253 | -13.07(-8.61%) |
Jun 10, 2022 | 155.82 | 160.14 | 148.76 | 151.84 | 808,155 | -6.70(-4.23%) |
Jun 09, 2022 | 161.44 | 162.70 | 152.01 | 158.54 | 789,981 | -6.64(-4.02%) |
Jun 08, 2022 | 171.57 | 172.48 | 162.66 | 165.19 | 615,106 | -6.45(-3.76%) |
Jun 07, 2022 | 166.85 | 177.50 | 164.96 | 171.63 | 977,461 | +6.43(+3.89%) |
Jun 06, 2022 | 165.42 | 168.53 | 156.68 | 165.21 | 726,147 | +2.91(+1.80%) |
Jun 03, 2022 | 164.22 | 167.84 | 156.04 | 162.29 | 580,151 | -2.20(-1.34%) |
Jun 02, 2022 | 160.81 | 168.54 | 158.22 | 164.50 | 656,540 | +3.58(+2.22%) |
Jun 01, 2022 | 154.75 | 163.27 | 152.11 | 160.92 | 643,687 | +7.38(+4.80%) |
May 31, 2022 | 169.93 | 173.73 | 149.28 | 153.54 | 1,243,799 | -16.65(-9.78%) |
May 27, 2022 | 169.36 | 170.94 | 163.32 | 170.19 | 505,347 | +0.92(+0.54%) |
May 26, 2022 | 160.44 | 172.02 | 159.96 | 169.27 | 1,004,827 | +9.05(+5.65%) |
May 25, 2022 | 158.69 | 162.19 | 151.04 | 160.22 | 434,778 | -0.02(-0.01%) |
May 24, 2022 | 156.57 | 163.27 | 153.79 | 160.24 | 641,856 | -0.09(-0.06%) |
May 23, 2022 | 146.82 | 162.25 | 146.09 | 160.34 | 1,172,502 | +16.32(+11.33%) |
May 20, 2022 | 146.11 | 148.14 | 136.70 | 144.02 | 796,322 | +0.38(+0.26%) |
May 19, 2022 | 141.72 | 150.18 | 141.23 | 143.64 | 1,093,808 | -1.35(-0.93%) |
May 18, 2022 | 148.99 | 150.60 | 139.60 | 144.99 | 886,457 | -2.39(-1.62%) |
May 17, 2022 | 138.60 | 148.81 | 131.00 | 147.38 | 1,775,060 | +3.61(+2.51%) |
May 16, 2022 | 155.69 | 160.76 | 138.61 | 143.77 | 1,023,032 | -7.91(-5.21%) |
May 13, 2022 | 148.19 | 156.40 | 147.15 | 151.68 | 712,294 | +6.43(+4.42%) |
May 12, 2022 | 145.18 | 148.18 | 137.93 | 145.25 | 610,601 | -3.91(-2.62%) |
May 11, 2022 | 139.99 | 155.68 | 139.99 | 149.16 | 628,726 | +10.67(+7.71%) |
May 10, 2022 | 141.92 | 144.42 | 132.93 | 138.49 | 791,041 | +0.99(+0.72%) |
May 09, 2022 | 155.69 | 157.25 | 135.74 | 137.51 | 1,043,303 | -26.17(-15.99%) |
May 06, 2022 | 163.01 | 169.64 | 155.80 | 163.68 | 800,766 | +3.69(+2.31%) |
May 05, 2022 | 166.61 | 167.04 | 148.74 | 159.99 | 1,039,483 | +5.27(+3.41%) |
May 04, 2022 | 156.11 | 159.40 | 147.62 | 154.72 | 857,730 | +1.90(+1.24%) |
May 03, 2022 | 140.31 | 153.50 | 138.94 | 152.82 | 575,640 | +12.10(+8.60%) |
May 02, 2022 | 144.29 | 147.40 | 136.66 | 140.72 | 467,283 | -6.18(-4.21%) |
Apr 29, 2022 | 151.42 | 153.74 | 145.28 | 146.90 | 415,613 | -2.85(-1.90%) |
Apr 28, 2022 | 146.19 | 152.28 | 134.84 | 149.74 | 782,960 | +3.43(+2.34%) |
Apr 27, 2022 | 131.66 | 147.35 | 131.66 | 146.32 | 706,095 | +17.51(+13.59%) |
Apr 26, 2022 | 121.84 | 134.38 | 119.95 | 128.81 | 787,531 | +9.08(+7.59%) |
Apr 25, 2022 | 118.83 | 123.39 | 114.02 | 119.73 | 823,357 | -2.96(-2.41%) |
Apr 22, 2022 | 131.58 | 136.24 | 121.84 | 122.69 | 685,076 | -10.09(-7.60%) |
Apr 21, 2022 | 149.99 | 149.99 | 131.38 | 132.78 | 848,109 | -16.44(-11.02%) |
Apr 20, 2022 | 148.57 | 151.31 | 141.01 | 149.22 | 386,136 | -1.03(-0.69%) |
Apr 19, 2022 | 149.83 | 151.39 | 143.26 | 150.26 | 517,028 | -2.87(-1.87%) |
Apr 18, 2022 | 151.42 | 156.34 | 149.08 | 153.12 | 601,552 | +4.41(+2.96%) |
Apr 14, 2022 | 143.36 | 151.26 | 142.14 | 148.72 | 698,315 | +6.43(+4.52%) |
Apr 13, 2022 | 137.65 | 143.53 | 130.44 | 142.29 | 719,102 | +7.41(+5.50%) |
Apr 12, 2022 | 124.47 | 138.40 | 124.47 | 134.88 | 1,135,965 | +12.38(+10.11%) |
Apr 11, 2022 | 124.75 | 126.73 | 118.99 | 122.50 | 430,958 | -3.21(-2.55%) |
Apr 08, 2022 | 123.56 | 126.75 | 119.10 | 125.71 | 355,141 | +4.12(+3.39%) |
Apr 07, 2022 | 113.78 | 123.12 | 113.27 | 121.59 | 446,285 | +7.86(+6.91%) |
Apr 06, 2022 | 114.34 | 118.98 | 111.50 | 113.73 | 421,798 | +0.27(+0.23%) |
Apr 05, 2022 | 121.06 | 122.56 | 112.57 | 113.46 | 580,435 | -1.80(-1.57%) |
Apr 04, 2022 | 128.16 | 131.72 | 111.88 | 115.27 | 769,979 | -12.74(-9.95%) |
Apr 01, 2022 | 126.69 | 132.24 | 125.52 | 128.00 | 334,498 | +2.73(+2.18%) |
Mar 31, 2022 | 120.29 | 129.33 | 117.03 | 125.27 | 572,469 | +5.24(+4.37%) |
Mar 30, 2022 | 126.66 | 132.29 | 115.93 | 120.03 | 859,983 | -3.80(-3.07%) |
Mar 29, 2022 | 117.37 | 123.98 | 113.49 | 123.83 | 593,148 | -1.16(-0.93%) |
Mar 28, 2022 | 124.36 | 125.07 | 117.25 | 124.99 | 362,953 | -0.38(-0.30%) |
Mar 25, 2022 | 124.06 | 126.85 | 123.24 | 125.37 | 255,237 | +1.16(+0.93%) |
Mar 24, 2022 | 126.73 | 129.35 | 121.06 | 124.21 | 353,955 | -1.27(-1.01%) |
Mar 23, 2022 | 119.95 | 127.28 | 119.15 | 125.48 | 359,720 | +7.57(+6.42%) |
Mar 22, 2022 | 120.23 | 124.25 | 115.27 | 117.91 | 328,798 | -1.78(-1.49%) |
Mar 21, 2022 | 118.43 | 122.93 | 115.98 | 119.70 | 428,064 | +5.17(+4.52%) |
Mar 18, 2022 | 110.12 | 115.66 | 107.62 | 114.52 | 1,248,163 | +5.15(+4.71%) |
Mar 17, 2022 | 107.60 | 109.81 | 104.01 | 109.37 | 582,701 | +4.70(+4.49%) |
Mar 16, 2022 | 108.95 | 110.25 | 101.00 | 104.67 | 663,057 | -3.02(-2.80%) |
Mar 15, 2022 | 100.15 | 112.82 | 99.14 | 107.69 | 940,142 | +0.08(+0.08%) |
Mar 14, 2022 | 123.25 | 123.25 | 105.19 | 107.60 | 1,065,324 | -18.40(-14.60%) |
Mar 11, 2022 | 129.70 | 130.06 | 120.74 | 126.00 | 762,524 | -3.73(-2.88%) |
Mar 10, 2022 | 119.53 | 130.02 | 129.73 | 1,027,238 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.10 | 118.56 | 110.58 | 115.47 | 912,257 | -4.52(-3.77%) |
Mar 08, 2022 | 111.84 | 125.97 | 111.18 | 119.99 | 741,381 | +9.27(+8.37%) |
Mar 07, 2022 | 114.35 | 125.59 | 107.34 | 110.73 | 1,075,510 | +0.47(+0.42%) |
Mar 04, 2022 | 109.17 | 111.18 | 103.69 | 110.26 | 599,017 | +1.44(+1.33%) |
Mar 03, 2022 | 101.27 | 111.06 | 98.59 | 108.82 | 645,563 | +7.58(+7.48%) |
Mar 02, 2022 | 94.75 | 101.56 | 94.02 | 101.24 | 512,500 | +9.03(+9.79%) |
Mar 01, 2022 | 91.37 | 97.27 | 88.86 | 92.22 | 369,371 | +2.24(+2.49%) |
Feb 28, 2022 | 89.45 | 92.03 | 87.07 | 89.98 | 427,374 | +0.07(+0.07%) |
Feb 25, 2022 | 85.43 | 90.99 | 87.79 | 89.91 | 302,390 | +4.58(+5.36%) |
Feb 24, 2022 | 85.22 | 85.70 | 81.18 | 85.33 | 429,782 | -1.91(-2.19%) |
Feb 23, 2022 | 86.86 | 92.49 | 85.80 | 87.24 | 451,435 | +1.07(+1.24%) |
Feb 22, 2022 | 85.38 | 88.65 | 83.80 | 86.17 | 394,790 | +1.37(+1.61%) |
Feb 18, 2022 | 84.80 | 0 | +1.81(+2.18%) | |||
Feb 17, 2022 | 79.92 | 83.81 | 78.98 | 82.99 | 243,251 | +2.14(+2.64%) |
Feb 16, 2022 | 83.08 | 85.34 | 80.22 | 80.85 | 310,269 | -2.02(-2.44%) |
Feb 15, 2022 | 80.33 | 83.51 | 78.39 | 82.87 | 264,430 | +2.29(+2.84%) |
Feb 14, 2022 | 79.91 | 81.06 | 76.63 | 80.59 | 337,411 | +0.67(+0.84%) |
Feb 11, 2022 | 75.94 | 80.16 | 74.09 | 79.91 | 380,880 | +3.26(+4.25%) |
Feb 10, 2022 | 75.51 | 80.65 | 75.40 | 76.66 | 430,485 | +0.77(+1.01%) |
Feb 09, 2022 | 75.38 | 78.23 | 74.68 | 75.89 | 380,778 | +1.07(+1.43%) |
Feb 08, 2022 | 73.10 | 77.80 | 73.10 | 74.81 | 363,132 | +1.88(+2.58%) |
Feb 07, 2022 | 73.61 | 74.08 | 71.17 | 72.94 | 520,834 | +0.25(+0.34%) |
Feb 04, 2022 | 71.96 | 74.89 | 70.79 | 72.69 | 292,755 | +0.87(+1.22%) |
Feb 03, 2022 | 65.71 | 71.82 | 531,384 | +4.91(+7.34%) | ||
Feb 02, 2022 | 69.91 | 71.51 | 65.97 | 66.91 | 320,129 | -2.99(-4.28%) |
Feb 01, 2022 | 60.37 | 69.94 | 60.37 | 69.90 | 510,662 | +9.87(+16.45%) |
Jan 31, 2022 | 60.77 | 58.33 | 60.02 | 146,950 | -1.32(-2.15%) | |
Jan 28, 2022 | 59.94 | 61.45 | 58.14 | 61.34 | 310,093 | +1.72(+2.88%) |
Jan 27, 2022 | 59.82 | 62.03 | 58.51 | 59.63 | 297,121 | +0.23(+0.38%) |
Jan 26, 2022 | 58.39 | 62.42 | 57.88 | 59.40 | 335,062 | +1.40(+2.42%) |
Jan 25, 2022 | 56.36 | 58.80 | 54.77 | 57.99 | 279,030 | +0.68(+1.19%) |
Jan 24, 2022 | 54.15 | 57.91 | 53.14 | 57.31 | 469,763 | +0.76(+1.34%) |
Jan 21, 2022 | 58.88 | 59.24 | 55.53 | 56.55 | 639,035 | -2.48(-4.20%) |
Jan 20, 2022 | 66.09 | 66.74 | 58.44 | 59.03 | 474,923 | -7.06(-10.69%) |
Jan 19, 2022 | 67.40 | 68.82 | 65.58 | 66.09 | 270,995 | -0.71(-1.07%) |
Jan 18, 2022 | 66.90 | 69.01 | 65.50 | 66.80 | 302,605 | -0.33(-0.49%) |
Jan 14, 2022 | 67.14 | 0 | +0.53(+0.80%) | |||
Jan 13, 2022 | 68.54 | 69.35 | 65.79 | 66.60 | 300,555 | -0.72(-1.07%) |
Jan 12, 2022 | 63.13 | 67.70 | 63.06 | 67.32 | 635,851 | +4.57(+7.28%) |
Jan 11, 2022 | 61.14 | 63.93 | 59.06 | 62.76 | 435,950 | +2.48(+4.11%) |
Jan 10, 2022 | 58.86 | 60.44 | 57.11 | 60.28 | 296,929 | +0.76(+1.28%) |
Jan 07, 2022 | 59.94 | 61.15 | 58.69 | 59.52 | 156,434 | -0.16(-0.27%) |
Jan 06, 2022 | 59.86 | 61.04 | 57.66 | 59.68 | 189,686 | +0.09(+0.14%) |
Jan 05, 2022 | 60.96 | 62.10 | 59.15 | 59.60 | 249,826 | -1.22(-2.00%) |
Jan 04, 2022 | 60.47 | 62.99 | 60.32 | 60.81 | 463,775 | +1.02(+1.70%) |
Jan 03, 2022 | 58.29 | 60.71 | 57.71 | 59.80 | 230,985 | +1.84(+3.18%) |
Dec 31, 2021 | 56.73 | 58.13 | 56.19 | 57.96 | 261,407 | +0.97(+1.70%) |
Dec 30, 2021 | 56.57 | 57.21 | 54.58 | 56.99 | 272,726 | +0.65(+1.15%) |
Dec 29, 2021 | 56.05 | 57.53 | 55.71 | 56.34 | 191,162 | +0.06(+0.10%) |
Dec 28, 2021 | 56.47 | 56.47 | 54.79 | 56.28 | 184,379 | +0.06(+0.10%) |
Dec 27, 2021 | 52.79 | 56.59 | 51.42 | 56.23 | 182,225 | +2.77(+5.19%) |
Dec 23, 2021 | 54.41 | 55.36 | 53.20 | 53.46 | 259,808 | -1.01(-1.85%) |
Dec 22, 2021 | 53.91 | 55.23 | 52.47 | 54.46 | 219,488 | +0.46(+0.84%) |
Dec 21, 2021 | 50.09 | 54.17 | 50.08 | 54.01 | 244,052 | +5.12(+10.47%) |
Dec 20, 2021 | 46.81 | 49.05 | 45.03 | 48.89 | 258,520 | +0.10(+0.21%) |
Dec 17, 2021 | 47.77 | 50.43 | 46.98 | 48.78 | 872,658 | +0.63(+1.30%) |
Dec 16, 2021 | 47.26 | 49.48 | 47.26 | 48.16 | 219,251 | +1.39(+2.96%) |
Dec 15, 2021 | 45.43 | 47.27 | 42.22 | 46.77 | 293,713 | +0.86(+1.88%) |
Dec 14, 2021 | 46.52 | 49.05 | 45.31 | 45.91 | 236,980 | -1.00(-2.13%) |
Dec 13, 2021 | 47.21 | 48.63 | 46.33 | 46.91 | 362,475 | -0.67(-1.42%) |
Dec 10, 2021 | 49.35 | 49.64 | 45.70 | 47.58 | 192,349 | -1.15(-2.36%) |
Dec 09, 2021 | 48.09 | 49.57 | 47.32 | 48.73 | 147,267 | +0.10(+0.21%) |
Dec 08, 2021 | 47.28 | 50.17 | 46.54 | 48.62 | 262,406 | +1.79(+3.83%) |
Dec 07, 2021 | 46.70 | 47.78 | 46.17 | 46.83 | 277,091 | +1.68(+3.72%) |
Dec 06, 2021 | 44.65 | 46.01 | 43.35 | 45.15 | 290,563 | +1.45(+3.32%) |
Dec 03, 2021 | 45.60 | 46.33 | 42.86 | 43.70 | 747,699 | -1.37(-3.03%) |
Dec 02, 2021 | 42.82 | 45.25 | 41.98 | 45.06 | 224,018 | +2.45(+5.75%) |
Dec 01, 2021 | 45.35 | 46.23 | 42.39 | 42.61 | 313,762 | -1.61(-3.65%) |
Nov 30, 2021 | 43.76 | 44.37 | 42.11 | 44.23 | 695,666 | -0.26(-0.58%) |
Nov 29, 2021 | 44.52 | 45.85 | 43.36 | 44.48 | 235,190 | +1.39(+3.22%) |
Nov 26, 2021 | 43.01 | 43.89 | 40.82 | 43.10 | 251,037 | -3.24(-6.99%) |
Nov 24, 2021 | 46.34 | 47.68 | 45.50 | 46.34 | 200,330 | -0.12(-0.27%) |
Nov 23, 2021 | 46.25 | 47.65 | 45.54 | 46.46 | 289,928 | +0.59(+1.28%) |
Nov 22, 2021 | 43.58 | 47.89 | 42.97 | 45.87 | 390,630 | +2.07(+4.72%) |
Nov 19, 2021 | 43.90 | 45.09 | 42.37 | 43.80 | 253,370 | -1.23(-2.74%) |
Nov 18, 2021 | 45.66 | 45.07 | 43.38 | 45.04 | 378,719 | -1.01(-2.19%) |
Nov 17, 2021 | 48.15 | 48.41 | 44.88 | 46.04 | 245,126 | -1.86(-3.88%) |
Nov 16, 2021 | 47.47 | 48.78 | 46.41 | 47.90 | 319,968 | +0.36(+0.76%) |
Nov 15, 2021 | 48.32 | 49.51 | 45.76 | 47.54 | 455,815 | -2.89(-5.72%) |
Nov 12, 2021 | 51.05 | 52.32 | 50.22 | 50.43 | 383,558 | -0.41(-0.80%) |
Nov 11, 2021 | 50.64 | 51.72 | 49.34 | 50.84 | 214,805 | +1.22(+2.47%) |
Nov 10, 2021 | 52.01 | 49.61 | 278,995 | -2.82(-5.38%) | ||
Nov 09, 2021 | 55.79 | 56.13 | 50.55 | 52.43 | 428,518 | -3.65(-6.50%) |
Nov 08, 2021 | 58.82 | 59.52 | 54.59 | 56.08 | 446,015 | -1.85(-3.20%) |
Nov 05, 2021 | 57.91 | 59.65 | 56.83 | 57.93 | 667,417 | +1.22(+2.16%) |
Nov 04, 2021 | 58.87 | 59.57 | 55.07 | 56.70 | 210,552 | -1.96(-3.33%) |
Nov 03, 2021 | 55.06 | 59.14 | 55.04 | 58.66 | 236,737 | +2.56(+4.57%) |
Nov 02, 2021 | 58.30 | 58.57 | 53.40 | 56.09 | 284,892 | -2.82(-4.79%) |