Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 65.66 | 67.18 | 63.89 | 67.13 | 384,521 | +1.51(+2.31%) |
Nov 29, 2022 | 64.54 | 65.77 | 64.54 | 65.62 | 173,057 | +0.82(+1.27%) |
Nov 28, 2022 | 64.91 | 65.63 | 64.28 | 64.80 | 210,568 | -0.37(-0.58%) |
Nov 25, 2022 | 64.88 | 65.90 | 64.88 | 65.17 | 70,282 | +0.39(+0.61%) |
Nov 23, 2022 | 65.19 | 66.29 | 64.67 | 64.78 | 123,410 | -0.94(-1.43%) |
Nov 22, 2022 | 65.03 | 66.02 | 64.44 | 65.72 | 312,868 | +1.32(+2.05%) |
Nov 21, 2022 | 64.42 | 64.97 | 63.74 | 64.40 | 136,953 | -0.60(-0.92%) |
Nov 18, 2022 | 65.49 | 66.40 | 64.51 | 64.99 | 209,456 | +0.34(+0.52%) |
Nov 17, 2022 | 63.62 | 64.74 | 63.05 | 64.66 | 223,547 | -0.06(-0.10%) |
Nov 16, 2022 | 64.33 | 65.45 | 63.65 | 64.72 | 241,309 | -0.26(-0.40%) |
Nov 15, 2022 | 65.91 | 66.93 | 64.76 | 64.98 | 276,621 | +0.81(+1.27%) |
Nov 14, 2022 | 64.58 | 66.06 | 63.87 | 64.16 | 275,306 | -1.27(-1.94%) |
Nov 11, 2022 | 63.78 | 66.66 | 63.49 | 65.43 | 325,715 | +1.66(+2.60%) |
Nov 10, 2022 | 61.69 | 63.98 | 61.00 | 63.77 | 365,439 | +5.35(+9.15%) |
Nov 09, 2022 | 58.53 | 59.55 | 57.85 | 58.43 | 233,363 | -1.08(-1.81%) |
Nov 08, 2022 | 60.26 | 60.47 | 58.97 | 59.51 | 279,356 | -0.40(-0.67%) |
Nov 07, 2022 | 59.59 | 60.02 | 58.28 | 59.91 | 229,552 | +1.05(+1.79%) |
Nov 04, 2022 | 58.11 | 59.00 | 56.53 | 58.85 | 301,921 | +1.81(+3.18%) |
Nov 03, 2022 | 56.20 | 57.97 | 55.41 | 57.04 | 310,476 | +0.30(+0.53%) |
Nov 02, 2022 | 59.49 | 56.71 | 56.74 | 372,135 | -2.97(-4.98%) | |
Nov 01, 2022 | 61.15 | 62.44 | 58.50 | 59.71 | 756,802 | +0.12(+0.19%) |
Oct 31, 2022 | 60.28 | 60.49 | 59.23 | 59.59 | 424,418 | -1.01(-1.66%) |
Oct 28, 2022 | 58.86 | 60.90 | 58.57 | 60.60 | 260,786 | +2.28(+3.92%) |
Oct 27, 2022 | 58.22 | 59.97 | 57.92 | 58.32 | 296,449 | +0.71(+1.22%) |
Oct 26, 2022 | 58.01 | 59.68 | 57.20 | 57.61 | 301,689 | +0.04(+0.06%) |
Oct 25, 2022 | 56.09 | 57.99 | 55.47 | 57.58 | 360,573 | +1.12(+1.98%) |
Oct 24, 2022 | 56.05 | 56.51 | 55.06 | 56.46 | 287,889 | +0.82(+1.48%) |
Oct 21, 2022 | 53.95 | 55.94 | 53.93 | 55.64 | 209,024 | +2.11(+3.93%) |
Oct 20, 2022 | 54.74 | 56.11 | 53.13 | 53.53 | 248,459 | -0.77(-1.41%) |
Oct 19, 2022 | 55.74 | 56.06 | 53.36 | 54.30 | 234,128 | -1.67(-2.98%) |
Oct 18, 2022 | 55.91 | 57.04 | 54.92 | 55.97 | 220,123 | +1.55(+2.85%) |
Oct 17, 2022 | 53.45 | 54.50 | 53.10 | 54.42 | 289,588 | +2.07(+3.96%) |
Oct 14, 2022 | 54.62 | 54.98 | 51.87 | 52.35 | 288,938 | -2.16(-3.96%) |
Oct 13, 2022 | 53.54 | 54.64 | 52.03 | 54.51 | 461,487 | -1.04(-1.86%) |
Oct 12, 2022 | 56.90 | 56.97 | 54.24 | 55.54 | 317,328 | -1.81(-3.16%) |
Oct 11, 2022 | 57.70 | 58.89 | 56.56 | 57.35 | 351,257 | -0.78(-1.34%) |
Oct 10, 2022 | 55.64 | 58.84 | 55.64 | 58.13 | 439,573 | +3.03(+5.51%) |
Oct 07, 2022 | 55.96 | 56.17 | 54.67 | 55.10 | 197,800 | -1.70(-2.99%) |
Oct 06, 2022 | 56.28 | 57.21 | 56.28 | 56.79 | 156,196 | +0.22(+0.39%) |
Oct 05, 2022 | 55.99 | 57.10 | 55.41 | 56.57 | 188,717 | -0.15(-0.27%) |
Oct 04, 2022 | 55.59 | 56.86 | 55.59 | 56.72 | 220,421 | +2.11(+3.86%) |
Oct 03, 2022 | 54.36 | 55.22 | 53.57 | 54.61 | 216,442 | +1.54(+2.91%) |
Sep 30, 2022 | 52.42 | 54.59 | 51.12 | 53.07 | 362,000 | +0.95(+1.83%) |
Sep 29, 2022 | 51.56 | 52.20 | 50.95 | 52.12 | 209,664 | -1.00(-1.88%) |
Sep 28, 2022 | 50.97 | 53.61 | 50.76 | 53.11 | 358,517 | +2.66(+5.27%) |
Sep 27, 2022 | 50.37 | 50.95 | 49.59 | 50.46 | 224,399 | +1.04(+2.11%) |
Sep 26, 2022 | 50.48 | 51.04 | 49.21 | 49.41 | 232,745 | -1.38(-2.72%) |
Sep 23, 2022 | 51.02 | 51.38 | 49.99 | 50.79 | 260,013 | -0.88(-1.71%) |
Sep 22, 2022 | 53.10 | 53.35 | 51.60 | 51.68 | 328,797 | -1.42(-2.67%) |
Sep 21, 2022 | 53.73 | 54.86 | 53.02 | 53.10 | 223,210 | +0.14(+0.27%) |
Sep 20, 2022 | 53.67 | 54.11 | 51.83 | 52.95 | 325,060 | -1.45(-2.67%) |
Sep 19, 2022 | 52.50 | 54.78 | 52.50 | 54.41 | 202,161 | +1.59(+3.01%) |
Sep 16, 2022 | 51.78 | 53.15 | 51.51 | 52.82 | 689,799 | +0.09(+0.17%) |
Sep 15, 2022 | 52.32 | 53.63 | 52.25 | 52.73 | 232,693 | +0.10(+0.19%) |
Sep 14, 2022 | 52.71 | 53.14 | 50.86 | 52.63 | 411,014 | -0.12(-0.24%) |
Sep 13, 2022 | 54.82 | 54.97 | 52.67 | 52.76 | 423,258 | -4.42(-7.73%) |
Sep 12, 2022 | 57.44 | 58.14 | 56.96 | 57.18 | 192,662 | +0.46(+0.82%) |
Sep 09, 2022 | 55.72 | 57.05 | 55.19 | 56.71 | 214,181 | +1.67(+3.03%) |
Sep 08, 2022 | 54.25 | 55.09 | 53.35 | 55.04 | 208,644 | -0.02(-0.03%) |
Sep 07, 2022 | 54.82 | 55.23 | 53.74 | 55.06 | 256,339 | -0.05(-0.10%) |
Sep 06, 2022 | 55.34 | 56.02 | 54.23 | 55.11 | 310,476 | -0.60(-1.07%) |
Sep 02, 2022 | 57.60 | 57.98 | 55.25 | 55.71 | 269,892 | -1.20(-2.10%) |
Sep 01, 2022 | 55.10 | 57.31 | 53.82 | 56.91 | 503,896 | +1.28(+2.29%) |
Aug 31, 2022 | 56.74 | 56.93 | 55.19 | 55.63 | 393,847 | -1.51(-2.64%) |
Aug 30, 2022 | 59.42 | 59.42 | 57.02 | 57.14 | 357,300 | -2.02(-3.42%) |
Aug 29, 2022 | 59.55 | 60.14 | 59.06 | 59.16 | 213,580 | -0.83(-1.38%) |
Aug 26, 2022 | 62.72 | 62.72 | 59.92 | 59.99 | 282,873 | -2.83(-4.51%) |
Aug 25, 2022 | 61.31 | 63.05 | 61.16 | 62.82 | 239,574 | +1.87(+3.07%) |
Aug 24, 2022 | 61.43 | 61.99 | 60.73 | 60.95 | 354,759 | -1.21(-1.95%) |
Aug 23, 2022 | 62.65 | 63.83 | 62.11 | 62.16 | 270,747 | -0.22(-0.36%) |
Aug 22, 2022 | 62.90 | 62.90 | 61.55 | 62.39 | 341,725 | -1.26(-1.97%) |
Aug 19, 2022 | 64.33 | 64.65 | 63.06 | 63.64 | 253,974 | -1.37(-2.11%) |
Aug 18, 2022 | 63.36 | 65.07 | 63.36 | 65.02 | 225,657 | +1.96(+3.11%) |
Aug 17, 2022 | 63.34 | 63.72 | 62.38 | 63.06 | 193,872 | -1.29(-2.01%) |
Aug 16, 2022 | 63.39 | 65.06 | 62.97 | 64.35 | 309,487 | +0.96(+1.52%) |
Aug 15, 2022 | 63.96 | 64.07 | 61.52 | 63.39 | 458,492 | -1.22(-1.89%) |
Aug 12, 2022 | 64.04 | 65.06 | 63.75 | 64.61 | 251,500 | +1.04(+1.64%) |
Aug 11, 2022 | 63.60 | 65.06 | 63.34 | 63.56 | 287,822 | +0.79(+1.26%) |
Aug 10, 2022 | 61.71 | 63.40 | 61.68 | 62.77 | 484,103 | +2.62(+4.35%) |
Aug 09, 2022 | 63.44 | 63.55 | 59.72 | 60.15 | 455,089 | -3.94(-6.14%) |
Aug 08, 2022 | 62.09 | 64.57 | 62.09 | 64.09 | 375,913 | +2.48(+4.02%) |
Aug 05, 2022 | 61.31 | 62.10 | 60.97 | 61.61 | 313,155 | -0.16(-0.26%) |
Aug 04, 2022 | 61.77 | 62.52 | 60.85 | 61.77 | 326,374 | +0.18(+0.29%) |
Aug 03, 2022 | 61.51 | 62.08 | 60.23 | 61.59 | 332,842 | +1.11(+1.84%) |
Aug 02, 2022 | 62.30 | 63.08 | 60.45 | 60.48 | 476,404 | -2.78(-4.39%) |
Aug 01, 2022 | 62.90 | 64.69 | 62.21 | 63.26 | 319,905 | +0.27(+0.42%) |
Jul 29, 2022 | 61.00 | 63.01 | 60.76 | 62.99 | 371,975 | +2.36(+3.89%) |
Jul 28, 2022 | 58.80 | 60.95 | 58.32 | 60.63 | 281,804 | +2.14(+3.66%) |
Jul 27, 2022 | 57.92 | 58.80 | 56.89 | 58.49 | 231,520 | +0.35(+0.60%) |
Jul 26, 2022 | 57.51 | 59.06 | 57.16 | 58.15 | 250,495 | +0.22(+0.38%) |
Jul 25, 2022 | 57.22 | 58.10 | 56.21 | 57.92 | 227,040 | +0.86(+1.51%) |
Jul 22, 2022 | 57.56 | 58.44 | 56.09 | 57.06 | 331,256 | +0.04(+0.08%) |
Jul 21, 2022 | 57.15 | 57.65 | 55.77 | 57.02 | 223,988 | -1.29(-2.22%) |
Jul 20, 2022 | 56.46 | 58.86 | 55.69 | 58.31 | 369,686 | +1.89(+3.35%) |
Jul 19, 2022 | 57.25 | 58.11 | 56.12 | 56.42 | 673,358 | +2.27(+4.20%) |
Jul 18, 2022 | 55.08 | 55.63 | 54.01 | 54.15 | 243,017 | -0.10(-0.18%) |
Jul 15, 2022 | 55.46 | 55.46 | 53.10 | 54.24 | 296,494 | -0.23(-0.43%) |
Jul 14, 2022 | 54.37 | 55.10 | 52.79 | 54.48 | 234,762 | -1.56(-2.78%) |
Jul 13, 2022 | 54.21 | 56.11 | 53.31 | 56.04 | 316,101 | +0.97(+1.76%) |
Jul 12, 2022 | 54.82 | 56.88 | 54.70 | 55.06 | 273,451 | +0.37(+0.68%) |
Jul 11, 2022 | 54.22 | 55.76 | 54.00 | 54.69 | 184,906 | +0.31(+0.57%) |
Jul 08, 2022 | 54.84 | 55.35 | 53.66 | 54.38 | 315,952 | -0.40(-0.73%) |
Jul 07, 2022 | 53.52 | 55.31 | 53.15 | 54.78 | 335,519 | +2.03(+3.85%) |
Jul 06, 2022 | 52.95 | 53.53 | 50.67 | 52.75 | 294,950 | -0.40(-0.75%) |
Jul 05, 2022 | 53.38 | 53.40 | 51.86 | 53.15 | 384,556 | -0.82(-1.52%) |
Jul 01, 2022 | 53.09 | 54.68 | 52.44 | 53.97 | 419,925 | +0.97(+1.83%) |
Jun 30, 2022 | 51.51 | 53.90 | 50.80 | 53.00 | 423,967 | +0.53(+1.00%) |
Jun 29, 2022 | 52.53 | 52.94 | 51.33 | 52.47 | 405,766 | -0.46(-0.88%) |
Jun 28, 2022 | 53.14 | 53.86 | 52.45 | 52.94 | 468,940 | +0.20(+0.37%) |
Jun 27, 2022 | 53.40 | 54.11 | 52.44 | 52.74 | 423,391 | +0.03(+0.05%) |
Jun 24, 2022 | 49.66 | 52.98 | 49.65 | 52.71 | 855,949 | +3.06(+6.15%) |
Jun 23, 2022 | 53.09 | 53.56 | 49.14 | 49.66 | 1,018,338 | -5.94(-10.69%) |
Jun 22, 2022 | 55.73 | 57.07 | 55.07 | 55.60 | 470,224 | -1.24(-2.18%) |
Jun 21, 2022 | 59.01 | 59.02 | 56.24 | 56.84 | 577,779 | -0.99(-1.71%) |
Jun 17, 2022 | 58.82 | 58.83 | 56.20 | 57.83 | 1,124,359 | +0.70(+1.23%) |
Jun 16, 2022 | 60.10 | 60.10 | 55.59 | 57.12 | 690,829 | -4.67(-7.55%) |
Jun 15, 2022 | 64.14 | 64.55 | 60.93 | 61.79 | 482,294 | -2.28(-3.56%) |
Jun 14, 2022 | 62.74 | 64.93 | 62.43 | 64.07 | 546,606 | +1.66(+2.65%) |
Jun 13, 2022 | 66.45 | 66.68 | 61.60 | 62.41 | 935,398 | -6.36(-9.25%) |
Jun 10, 2022 | 70.24 | 71.86 | 67.92 | 68.77 | 531,642 | -2.65(-3.70%) |
Jun 09, 2022 | 71.67 | 72.96 | 70.98 | 71.42 | 213,513 | -0.87(-1.21%) |
Jun 08, 2022 | 74.79 | 75.30 | 71.78 | 72.29 | 292,382 | -3.43(-4.53%) |
Jun 07, 2022 | 73.07 | 75.88 | 71.75 | 75.72 | 447,795 | +1.74(+2.35%) |
Jun 06, 2022 | 73.26 | 74.70 | 72.31 | 73.99 | 364,520 | +1.49(+2.05%) |
Jun 03, 2022 | 71.89 | 73.55 | 71.83 | 72.50 | 365,783 | +0.06(+0.09%) |
Jun 02, 2022 | 70.46 | 72.98 | 70.41 | 72.44 | 474,925 | +2.43(+3.47%) |
Jun 01, 2022 | 69.02 | 70.73 | 68.06 | 70.00 | 566,923 | +1.12(+1.63%) |
May 31, 2022 | 71.51 | 71.90 | 68.19 | 68.88 | 690,726 | -2.34(-3.29%) |
May 27, 2022 | 69.87 | 71.36 | 69.28 | 71.22 | 425,480 | +1.95(+2.81%) |
May 26, 2022 | 68.32 | 69.85 | 67.22 | 69.28 | 362,236 | +2.35(+3.52%) |
May 25, 2022 | 63.25 | 67.75 | 62.99 | 66.92 | 300,750 | +3.09(+4.84%) |
May 24, 2022 | 65.52 | 65.52 | 61.66 | 63.83 | 625,317 | -1.60(-2.44%) |
May 23, 2022 | 67.17 | 67.70 | 65.27 | 65.43 | 526,858 | -0.75(-1.13%) |
May 20, 2022 | 68.08 | 68.21 | 63.92 | 66.18 | 520,207 | -1.11(-1.65%) |
May 19, 2022 | 68.24 | 69.14 | 67.17 | 67.29 | 401,601 | -1.47(-2.13%) |
May 18, 2022 | 70.57 | 72.61 | 68.15 | 68.76 | 440,130 | -2.54(-3.56%) |
May 17, 2022 | 68.78 | 71.56 | 68.00 | 71.29 | 389,219 | +3.99(+5.93%) |
May 16, 2022 | 68.62 | 69.12 | 65.56 | 67.30 | 385,653 | -1.16(-1.70%) |
May 13, 2022 | 68.48 | 70.56 | 67.83 | 68.46 | 368,487 | +0.58(+0.85%) |
May 12, 2022 | 65.41 | 68.13 | 65.14 | 67.89 | 419,429 | +2.73(+4.20%) |
May 11, 2022 | 67.41 | 68.77 | 64.70 | 65.15 | 322,075 | -2.44(-3.61%) |
May 10, 2022 | 70.10 | 70.43 | 65.59 | 67.59 | 463,106 | -2.85(-4.04%) |
May 09, 2022 | 65.56 | 71.16 | 64.70 | 70.44 | 516,299 | +4.86(+7.40%) |
May 06, 2022 | 69.88 | 69.88 | 64.43 | 65.58 | 467,848 | -4.87(-6.91%) |
May 05, 2022 | 72.13 | 72.79 | 68.66 | 70.45 | 450,801 | -2.92(-3.99%) |
May 04, 2022 | 68.64 | 73.47 | 68.54 | 73.37 | 376,011 | +4.89(+7.14%) |
May 03, 2022 | 65.91 | 68.71 | 65.51 | 68.48 | 398,467 | +2.59(+3.93%) |
May 02, 2022 | 64.85 | 66.46 | 63.42 | 65.89 | 361,141 | +0.70(+1.07%) |
Apr 29, 2022 | 65.37 | 67.08 | 64.70 | 65.20 | 398,377 | -0.99(-1.50%) |
Apr 28, 2022 | 64.94 | 67.01 | 62.84 | 66.19 | 273,903 | +2.56(+4.03%) |
Apr 27, 2022 | 62.97 | 64.13 | 61.73 | 63.63 | 453,242 | +0.94(+1.50%) |
Apr 26, 2022 | 65.06 | 65.67 | 62.59 | 62.69 | 333,298 | -3.04(-4.62%) |
Apr 25, 2022 | 63.82 | 66.01 | 62.80 | 65.72 | 369,651 | +1.35(+2.09%) |
Apr 22, 2022 | 66.40 | 66.99 | 63.90 | 64.38 | 318,035 | -2.48(-3.70%) |
Apr 21, 2022 | 70.30 | 70.82 | 65.91 | 66.85 | 369,472 | -2.78(-3.99%) |
Apr 20, 2022 | 67.06 | 70.16 | 66.42 | 69.63 | 589,589 | +4.24(+6.48%) |
Apr 19, 2022 | 62.59 | 65.67 | 62.54 | 65.39 | 253,777 | +2.90(+4.64%) |
Apr 18, 2022 | 61.31 | 62.81 | 61.17 | 62.50 | 299,841 | +1.09(+1.77%) |
Apr 14, 2022 | 63.71 | 64.25 | 61.24 | 61.41 | 284,185 | -1.93(-3.05%) |
Apr 13, 2022 | 61.98 | 63.90 | 61.98 | 63.34 | 286,344 | +1.79(+2.92%) |
Apr 12, 2022 | 60.37 | 62.29 | 60.27 | 61.55 | 430,330 | +2.18(+3.68%) |
Apr 11, 2022 | 58.85 | 60.98 | 58.05 | 59.36 | 296,762 | +0.58(+0.98%) |
Apr 08, 2022 | 58.14 | 60.43 | 57.87 | 58.79 | 335,525 | +0.93(+1.61%) |
Apr 07, 2022 | 57.92 | 58.34 | 56.50 | 57.85 | 562,385 | +0.10(+0.18%) |
Apr 06, 2022 | 58.75 | 59.57 | 57.19 | 57.75 | 504,425 | -1.91(-3.21%) |
Apr 05, 2022 | 60.99 | 61.94 | 59.28 | 59.67 | 354,713 | -2.00(-3.25%) |
Apr 04, 2022 | 60.90 | 62.07 | 59.61 | 61.67 | 378,700 | +0.74(+1.22%) |
Apr 01, 2022 | 60.26 | 61.24 | 58.96 | 60.93 | 559,967 | +1.00(+1.67%) |
Mar 31, 2022 | 61.73 | 62.21 | 59.68 | 59.92 | 595,270 | -2.08(-3.35%) |
Mar 30, 2022 | 64.81 | 64.99 | 61.74 | 62.00 | 309,723 | -2.88(-4.44%) |
Mar 29, 2022 | 64.02 | 65.88 | 63.27 | 64.88 | 416,404 | +1.52(+2.40%) |
Mar 28, 2022 | 62.69 | 63.42 | 61.52 | 63.37 | 328,255 | +0.57(+0.91%) |
Mar 25, 2022 | 62.18 | 62.99 | 59.95 | 62.80 | 534,249 | +1.16(+1.88%) |
Mar 24, 2022 | 65.38 | 65.54 | 61.60 | 61.64 | 619,824 | -3.42(-5.25%) |
Mar 23, 2022 | 68.02 | 68.23 | 64.88 | 65.06 | 367,138 | -3.52(-5.13%) |
Mar 22, 2022 | 69.87 | 70.56 | 65.86 | 68.58 | 621,216 | -0.61(-0.89%) |
Mar 21, 2022 | 70.34 | 71.26 | 68.32 | 69.19 | 302,938 | -1.04(-1.47%) |
Mar 18, 2022 | 69.61 | 70.76 | 67.59 | 70.22 | 906,409 | +0.18(+0.26%) |
Mar 17, 2022 | 67.58 | 70.14 | 67.58 | 70.04 | 323,427 | +2.05(+3.02%) |
Mar 16, 2022 | 67.25 | 68.78 | 65.86 | 67.99 | 351,556 | +0.90(+1.34%) |
Mar 15, 2022 | 65.37 | 67.31 | 64.57 | 67.09 | 381,053 | +2.04(+3.14%) |
Mar 14, 2022 | 67.38 | 67.54 | 64.20 | 65.05 | 366,412 | -1.11(-1.68%) |
Mar 11, 2022 | 66.74 | 67.57 | 65.87 | 66.16 | 387,781 | +0.91(+1.40%) |
Mar 10, 2022 | 62.30 | 65.66 | 61.95 | 65.25 | 381,272 | +1.60(+2.52%) |
Mar 09, 2022 | 64.45 | 64.45 | 62.42 | 63.64 | 564,445 | +1.76(+2.84%) |
Mar 08, 2022 | 63.78 | 64.54 | 61.72 | 61.88 | 530,259 | -1.47(-2.33%) |
Mar 07, 2022 | 66.84 | 66.87 | 62.49 | 63.36 | 501,693 | -3.79(-5.64%) |
Mar 04, 2022 | 68.04 | 68.04 | 65.63 | 67.14 | 449,149 | -1.52(-2.21%) |
Mar 03, 2022 | 71.35 | 71.38 | 68.32 | 68.66 | 505,626 | -2.76(-3.86%) |
Mar 02, 2022 | 68.92 | 71.93 | 68.86 | 71.42 | 362,041 | +2.56(+3.72%) |
Mar 01, 2022 | 68.96 | 69.95 | 67.88 | 68.86 | 529,832 | -0.09(-0.14%) |
Feb 28, 2022 | 65.89 | 69.30 | 65.39 | 68.96 | 695,756 | +3.10(+4.70%) |
Feb 25, 2022 | 63.70 | 66.41 | 64.10 | 65.86 | 692,181 | +2.22(+3.48%) |
Feb 24, 2022 | 56.42 | 63.84 | 55.53 | 63.64 | 1,410,090 | +7.82(+14.02%) |
Feb 23, 2022 | 70.53 | 70.87 | 55.54 | 55.82 | 2,559,791 | -14.72(-20.86%) |
Feb 22, 2022 | 71.16 | 71.88 | 67.91 | 70.53 | 789,871 | -0.68(-0.96%) |
Feb 18, 2022 | 71.22 | 0 | +0.79(+1.13%) | |||
Feb 17, 2022 | 70.94 | 72.56 | 70.32 | 70.42 | 422,014 | -1.45(-2.01%) |
Feb 16, 2022 | 70.22 | 72.76 | 70.22 | 71.87 | 441,200 | +1.14(+1.61%) |
Feb 15, 2022 | 69.60 | 71.36 | 69.51 | 70.73 | 362,934 | +2.39(+3.49%) |
Feb 14, 2022 | 68.56 | 69.37 | 68.05 | 68.35 | 275,821 | -0.35(-0.51%) |
Feb 11, 2022 | 69.71 | 70.70 | 67.89 | 68.70 | 352,429 | -1.08(-1.54%) |
Feb 10, 2022 | 69.88 | 71.74 | 69.21 | 69.78 | 445,852 | -1.39(-1.95%) |
Feb 09, 2022 | 71.44 | 73.26 | 70.50 | 71.16 | 444,897 | +0.19(+0.27%) |
Feb 08, 2022 | 67.18 | 71.23 | 67.18 | 70.97 | 768,007 | +4.48(+6.74%) |
Feb 07, 2022 | 66.37 | 67.69 | 65.22 | 66.49 | 466,231 | +0.46(+0.69%) |
Feb 04, 2022 | 68.91 | 69.63 | 65.94 | 66.04 | 561,633 | -3.09(-4.47%) |
Feb 03, 2022 | 69.35 | 69.13 | 663,848 | -1.37(-1.94%) | ||
Feb 02, 2022 | 66.08 | 71.81 | 66.00 | 70.50 | 1,271,683 | +5.11(+7.81%) |
Feb 01, 2022 | 61.09 | 66.03 | 59.95 | 65.39 | 1,026,674 | +4.91(+8.12%) |
Jan 31, 2022 | 61.35 | 59.75 | 60.48 | 635,199 | -0.72(-1.18%) | |
Jan 28, 2022 | 60.93 | 61.21 | 59.67 | 61.21 | 753,338 | +0.59(+0.98%) |
Jan 27, 2022 | 62.64 | 63.74 | 60.21 | 60.61 | 557,521 | -1.73(-2.78%) |
Jan 26, 2022 | 63.74 | 65.30 | 61.81 | 62.34 | 734,091 | -0.57(-0.90%) |
Jan 25, 2022 | 61.75 | 63.21 | 60.36 | 62.91 | 708,866 | +0.01(+0.01%) |
Jan 24, 2022 | 58.69 | 62.95 | 57.68 | 62.90 | 480,850 | +3.68(+6.21%) |
Jan 21, 2022 | 58.97 | 60.68 | 58.03 | 59.23 | 493,040 | +0.91(+1.57%) |
Jan 20, 2022 | 60.08 | 61.12 | 58.18 | 58.31 | 373,862 | -1.94(-3.22%) |
Jan 19, 2022 | 60.08 | 62.13 | 60.04 | 60.25 | 582,462 | +2.30(+3.97%) |
Jan 18, 2022 | 60.37 | 60.37 | 57.83 | 57.95 | 330,886 | -2.64(-4.36%) |
Jan 14, 2022 | 60.59 | 0 | -1.33(-2.14%) | |||
Jan 13, 2022 | 62.02 | 63.13 | 61.52 | 61.92 | 324,260 | +0.24(+0.39%) |
Jan 12, 2022 | 61.59 | 61.85 | 60.96 | 61.68 | 316,991 | +1.37(+2.27%) |
Jan 11, 2022 | 59.96 | 60.63 | 59.21 | 60.31 | 237,543 | +0.59(+1.00%) |
Jan 10, 2022 | 59.08 | 59.84 | 58.67 | 59.72 | 389,570 | +0.26(+0.43%) |
Jan 07, 2022 | 60.86 | 62.40 | 59.44 | 59.46 | 314,357 | -1.36(-2.24%) |
Jan 06, 2022 | 60.32 | 61.28 | 59.69 | 60.82 | 197,532 | +0.34(+0.56%) |
Jan 05, 2022 | 61.76 | 63.17 | 60.30 | 60.48 | 266,671 | -1.24(-2.01%) |
Jan 04, 2022 | 61.65 | 62.71 | 60.99 | 61.72 | 211,992 | +0.59(+0.96%) |
Jan 03, 2022 | 61.76 | 63.04 | 60.53 | 61.14 | 344,037 | -0.19(-0.31%) |
Dec 31, 2021 | 60.05 | 61.88 | 59.97 | 61.33 | 269,063 | +1.04(+1.73%) |
Dec 30, 2021 | 60.61 | 61.30 | 60.23 | 60.28 | 239,360 | -0.50(-0.82%) |
Dec 29, 2021 | 60.28 | 61.45 | 60.09 | 60.78 | 197,020 | +0.65(+1.09%) |
Dec 28, 2021 | 60.17 | 61.10 | 59.98 | 60.13 | 180,531 | -0.34(-0.56%) |
Dec 27, 2021 | 59.11 | 60.50 | 58.66 | 60.47 | 335,347 | +1.54(+2.62%) |
Dec 23, 2021 | 58.79 | 59.56 | 58.54 | 58.92 | 213,980 | +0.33(+0.56%) |
Dec 22, 2021 | 56.54 | 58.79 | 56.18 | 58.60 | 224,263 | +2.12(+3.75%) |
Dec 21, 2021 | 55.61 | 56.94 | 54.83 | 56.48 | 400,384 | +1.43(+2.60%) |
Dec 20, 2021 | 54.75 | 55.20 | 53.32 | 55.05 | 481,840 | -0.33(-0.59%) |
Dec 17, 2021 | 56.76 | 57.55 | 55.00 | 55.38 | 1,329,005 | -1.80(-3.15%) |
Dec 16, 2021 | 58.14 | 58.52 | 56.81 | 57.18 | 301,856 | -0.51(-0.88%) |
Dec 15, 2021 | 55.81 | 57.86 | 55.38 | 57.68 | 509,897 | +2.30(+4.15%) |
Dec 14, 2021 | 54.85 | 55.93 | 54.29 | 55.38 | 396,748 | +0.61(+1.12%) |
Dec 13, 2021 | 57.52 | 57.60 | 54.76 | 54.77 | 393,490 | -2.75(-4.78%) |
Dec 10, 2021 | 57.11 | 57.71 | 56.62 | 57.52 | 261,170 | +0.69(+1.21%) |
Dec 09, 2021 | 56.74 | 57.26 | 56.27 | 56.83 | 205,788 | -0.41(-0.72%) |
Dec 08, 2021 | 57.98 | 58.01 | 56.69 | 57.24 | 292,510 | -0.39(-0.67%) |
Dec 07, 2021 | 58.43 | 59.04 | 57.60 | 57.63 | 327,952 | +0.02(+0.03%) |
Dec 06, 2021 | 59.54 | 59.54 | 57.44 | 57.61 | 393,135 | -1.19(-2.02%) |
Dec 03, 2021 | 58.15 | 60.08 | 57.96 | 58.80 | 472,385 | +0.94(+1.62%) |
Dec 02, 2021 | 56.56 | 58.54 | 56.23 | 57.86 | 299,943 | +1.89(+3.39%) |