Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.29 | 75.03 | 72.54 | 74.72 | 8,926,049 | +1.00(+1.36%) |
Nov 29, 2022 | 73.84 | 74.61 | 73.40 | 73.72 | 1,416,117 | +0.12(+0.17%) |
Nov 28, 2022 | 73.88 | 74.44 | 72.99 | 73.59 | 1,220,690 | -1.20(-1.61%) |
Nov 25, 2022 | 74.71 | 75.73 | 74.33 | 74.79 | 529,640 | -0.51(-0.67%) |
Nov 23, 2022 | 74.89 | 75.87 | 74.64 | 75.30 | 741,370 | +0.51(+0.69%) |
Nov 22, 2022 | 73.99 | 75.06 | 73.86 | 74.78 | 1,417,151 | +0.78(+1.06%) |
Nov 21, 2022 | 73.07 | 74.72 | 72.80 | 74.00 | 1,291,816 | +0.70(+0.95%) |
Nov 18, 2022 | 75.33 | 75.53 | 72.68 | 73.31 | 977,483 | -0.93(-1.26%) |
Nov 17, 2022 | 73.67 | 75.23 | 73.17 | 74.24 | 1,068,527 | -0.99(-1.32%) |
Nov 16, 2022 | 75.83 | 75.89 | 74.30 | 75.23 | 1,105,412 | -1.27(-1.66%) |
Nov 15, 2022 | 77.69 | 78.44 | 75.75 | 76.50 | 1,179,494 | +0.70(+0.92%) |
Nov 14, 2022 | 79.96 | 79.96 | 74.55 | 75.80 | 1,978,776 | -4.36(-5.43%) |
Nov 11, 2022 | 81.55 | 82.03 | 78.42 | 80.16 | 1,994,247 | -0.91(-1.12%) |
Nov 10, 2022 | 79.49 | 81.07 | 78.85 | 81.07 | 2,626,013 | +5.62(+7.45%) |
Nov 09, 2022 | 75.34 | 76.87 | 74.89 | 75.44 | 1,136,246 | -0.82(-1.07%) |
Nov 08, 2022 | 76.25 | 76.73 | 75.08 | 76.26 | 1,684,129 | +0.39(+0.52%) |
Nov 07, 2022 | 76.21 | 76.21 | 74.56 | 75.87 | 722,327 | +1.10(+1.47%) |
Nov 04, 2022 | 74.76 | 75.95 | 73.74 | 74.78 | 818,996 | +1.38(+1.88%) |
Nov 03, 2022 | 72.42 | 74.54 | 71.91 | 73.39 | 1,458,312 | +0.35(+0.48%) |
Nov 02, 2022 | 73.99 | 72.64 | 73.04 | 1,257,484 | -1.39(-1.87%) | |
Nov 01, 2022 | 73.56 | 74.96 | 72.71 | 74.43 | 1,351,591 | +2.15(+2.98%) |
Oct 31, 2022 | 73.15 | 73.74 | 72.27 | 72.28 | 1,180,575 | -1.01(-1.38%) |
Oct 28, 2022 | 71.06 | 73.50 | 70.37 | 73.29 | 1,502,729 | +2.64(+3.74%) |
Oct 27, 2022 | 68.44 | 71.38 | 66.52 | 70.65 | 2,367,885 | +1.86(+2.70%) |
Oct 26, 2022 | 68.43 | 70.61 | 68.14 | 68.79 | 1,712,761 | +0.29(+0.42%) |
Oct 25, 2022 | 66.22 | 68.50 | 66.22 | 68.50 | 1,680,688 | +2.80(+4.27%) |
Oct 24, 2022 | 65.63 | 66.25 | 63.85 | 65.70 | 1,355,649 | +0.53(+0.82%) |
Oct 21, 2022 | 63.26 | 65.28 | 62.23 | 65.17 | 1,011,854 | +1.93(+3.04%) |
Oct 20, 2022 | 62.80 | 65.62 | 62.39 | 63.24 | 2,031,938 | +0.48(+0.76%) |
Oct 19, 2022 | 62.89 | 63.49 | 61.96 | 62.77 | 2,097,814 | -1.02(-1.60%) |
Oct 18, 2022 | 63.69 | 64.95 | 62.86 | 63.79 | 1,507,085 | +2.36(+3.85%) |
Oct 17, 2022 | 59.94 | 61.58 | 59.92 | 61.42 | 826,916 | +3.20(+5.50%) |
Oct 14, 2022 | 60.27 | 61.13 | 57.92 | 58.22 | 627,390 | -1.68(-2.80%) |
Oct 13, 2022 | 57.14 | 60.45 | 55.85 | 59.90 | 1,032,700 | +1.12(+1.90%) |
Oct 12, 2022 | 58.56 | 59.19 | 57.48 | 58.78 | 1,340,812 | +0.20(+0.34%) |
Oct 11, 2022 | 60.33 | 60.87 | 57.58 | 58.58 | 1,721,930 | -2.20(-3.62%) |
Oct 10, 2022 | 62.33 | 62.34 | 60.02 | 60.78 | 712,368 | -1.35(-2.18%) |
Oct 07, 2022 | 63.01 | 63.31 | 61.71 | 62.14 | 738,001 | -1.93(-3.02%) |
Oct 06, 2022 | 64.78 | 65.63 | 63.48 | 64.07 | 1,103,727 | -0.93(-1.44%) |
Oct 05, 2022 | 64.15 | 65.45 | 63.29 | 65.01 | 644,827 | -0.45(-0.68%) |
Oct 04, 2022 | 62.54 | 65.56 | 62.40 | 65.45 | 1,052,839 | +4.43(+7.26%) |
Oct 03, 2022 | 59.73 | 61.35 | 58.34 | 61.02 | 2,030,042 | +1.97(+3.34%) |
Sep 30, 2022 | 59.84 | 60.66 | 58.86 | 59.05 | 1,488,923 | -0.48(-0.80%) |
Sep 29, 2022 | 60.84 | 61.00 | 58.70 | 59.52 | 1,528,151 | -2.65(-4.26%) |
Sep 28, 2022 | 61.55 | 62.69 | 60.47 | 62.17 | 1,539,603 | +1.10(+1.79%) |
Sep 27, 2022 | 62.04 | 62.53 | 60.62 | 61.08 | 1,299,756 | +0.32(+0.53%) |
Sep 26, 2022 | 61.60 | 63.45 | 60.66 | 60.75 | 1,750,502 | -1.41(-2.27%) |
Sep 23, 2022 | 62.76 | 62.83 | 60.57 | 62.16 | 2,402,446 | -1.87(-2.92%) |
Sep 22, 2022 | 67.81 | 67.81 | 64.00 | 64.03 | 1,781,946 | -3.80(-5.61%) |
Sep 21, 2022 | 70.93 | 71.22 | 67.77 | 67.84 | 677,383 | -2.43(-3.46%) |
Sep 20, 2022 | 71.82 | 71.94 | 69.78 | 70.27 | 754,191 | -2.14(-2.95%) |
Sep 19, 2022 | 70.16 | 72.47 | 70.16 | 72.40 | 841,009 | +1.24(+1.74%) |
Sep 16, 2022 | 71.49 | 71.65 | 70.12 | 71.16 | 2,224,262 | -1.48(-2.03%) |
Sep 15, 2022 | 72.67 | 73.80 | 72.10 | 72.64 | 1,024,878 | +0.02(+0.03%) |
Sep 14, 2022 | 72.47 | 72.85 | 71.52 | 72.62 | 896,145 | +0.65(+0.91%) |
Sep 13, 2022 | 72.46 | 73.16 | 71.37 | 71.97 | 800,171 | -2.56(-3.44%) |
Sep 12, 2022 | 74.92 | 75.17 | 73.38 | 74.53 | 951,849 | +0.08(+0.10%) |
Sep 09, 2022 | 73.62 | 74.88 | 73.27 | 74.46 | 814,201 | +1.10(+1.50%) |
Sep 08, 2022 | 70.32 | 73.45 | 70.26 | 73.36 | 776,494 | +2.22(+3.12%) |
Sep 07, 2022 | 69.35 | 71.32 | 68.81 | 71.14 | 705,872 | +2.03(+2.94%) |
Sep 06, 2022 | 68.78 | 69.24 | 66.73 | 69.10 | 925,965 | +0.31(+0.45%) |
Sep 02, 2022 | 70.19 | 70.73 | 68.38 | 68.79 | 888,339 | -0.35(-0.51%) |
Sep 01, 2022 | 69.28 | 69.34 | 68.23 | 69.14 | 1,085,293 | -0.96(-1.38%) |
Aug 31, 2022 | 70.58 | 71.80 | 69.78 | 70.11 | 833,624 | +0.58(+0.83%) |
Aug 30, 2022 | 70.06 | 70.08 | 68.39 | 69.53 | 1,059,973 | +0.19(+0.27%) |
Aug 29, 2022 | 70.04 | 70.44 | 69.17 | 69.34 | 801,724 | -1.65(-2.32%) |
Aug 26, 2022 | 73.88 | 74.22 | 70.94 | 70.99 | 927,473 | -2.89(-3.92%) |
Aug 25, 2022 | 72.32 | 73.89 | 71.90 | 73.88 | 630,480 | +2.26(+3.16%) |
Aug 24, 2022 | 71.30 | 72.65 | 70.74 | 71.62 | 852,350 | +0.22(+0.30%) |
Aug 23, 2022 | 69.86 | 71.71 | 69.86 | 71.40 | 936,562 | +1.58(+2.26%) |
Aug 22, 2022 | 69.43 | 70.02 | 68.73 | 69.82 | 862,911 | -0.98(-1.39%) |
Aug 19, 2022 | 71.88 | 72.01 | 70.47 | 70.81 | 976,478 | -2.52(-3.43%) |
Aug 18, 2022 | 72.66 | 74.28 | 72.66 | 73.32 | 1,223,120 | +0.99(+1.37%) |
Aug 17, 2022 | 70.11 | 72.41 | 69.93 | 72.33 | 855,630 | +0.86(+1.20%) |
Aug 16, 2022 | 70.74 | 71.84 | 69.99 | 71.47 | 1,700,869 | +0.09(+0.13%) |
Aug 15, 2022 | 70.91 | 72.65 | 70.91 | 71.37 | 960,095 | +0.34(+0.48%) |
Aug 12, 2022 | 71.35 | 72.03 | 70.67 | 71.03 | 868,487 | +0.17(+0.24%) |
Aug 11, 2022 | 71.51 | 71.88 | 70.51 | 70.86 | 694,739 | +0.28(+0.40%) |
Aug 10, 2022 | 69.56 | 71.46 | 68.76 | 70.58 | 702,934 | +2.40(+3.52%) |
Aug 09, 2022 | 68.72 | 69.26 | 67.85 | 68.18 | 653,618 | -1.16(-1.68%) |
Aug 08, 2022 | 69.92 | 70.79 | 68.95 | 69.34 | 515,026 | +0.00(+0.00%) |
Aug 05, 2022 | 68.71 | 70.47 | 68.71 | 69.34 | 376,546 | -0.58(-0.82%) |
Aug 04, 2022 | 69.71 | 70.15 | 68.80 | 69.92 | 657,059 | +0.34(+0.49%) |
Aug 03, 2022 | 69.59 | 70.16 | 68.94 | 69.58 | 494,080 | +0.89(+1.29%) |
Aug 02, 2022 | 68.16 | 69.37 | 67.11 | 68.69 | 1,191,184 | -0.12(-0.18%) |
Aug 01, 2022 | 67.48 | 70.07 | 67.14 | 68.81 | 921,309 | +1.06(+1.56%) |
Jul 29, 2022 | 67.65 | 69.45 | 67.55 | 67.75 | 1,453,545 | +0.35(+0.52%) |
Jul 28, 2022 | 62.68 | 67.92 | 62.23 | 67.40 | 1,716,259 | +4.97(+7.97%) |
Jul 27, 2022 | 61.68 | 62.62 | 60.89 | 62.43 | 1,020,176 | +1.82(+3.00%) |
Jul 26, 2022 | 61.56 | 61.64 | 60.02 | 60.61 | 741,186 | -1.07(-1.73%) |
Jul 25, 2022 | 61.68 | 61.73 | 60.53 | 61.68 | 809,650 | +0.09(+0.14%) |
Jul 22, 2022 | 62.31 | 63.32 | 60.72 | 61.60 | 446,492 | -0.39(-0.63%) |
Jul 21, 2022 | 60.60 | 62.20 | 59.18 | 61.98 | 708,572 | +1.25(+2.05%) |
Jul 20, 2022 | 59.41 | 61.23 | 59.13 | 60.73 | 599,103 | +1.48(+2.49%) |
Jul 19, 2022 | 58.14 | 59.30 | 57.90 | 59.26 | 733,958 | +2.03(+3.55%) |
Jul 18, 2022 | 58.36 | 58.81 | 56.91 | 57.23 | 593,573 | -0.16(-0.28%) |
Jul 15, 2022 | 56.42 | 57.55 | 55.64 | 57.39 | 433,144 | +1.97(+3.55%) |
Jul 14, 2022 | 54.80 | 55.86 | 54.04 | 55.42 | 478,790 | -0.57(-1.01%) |
Jul 13, 2022 | 55.79 | 56.72 | 54.65 | 55.99 | 882,331 | -1.07(-1.87%) |
Jul 12, 2022 | 56.18 | 58.48 | 55.98 | 57.06 | 626,227 | +0.56(+0.99%) |
Jul 11, 2022 | 56.89 | 57.38 | 56.22 | 56.50 | 1,041,463 | -1.04(-1.81%) |
Jul 08, 2022 | 57.68 | 58.35 | 56.80 | 57.54 | 530,756 | -0.33(-0.57%) |
Jul 07, 2022 | 56.72 | 58.23 | 56.57 | 57.87 | 955,253 | +1.72(+3.06%) |
Jul 06, 2022 | 56.74 | 57.50 | 55.71 | 56.15 | 1,283,892 | -0.61(-1.08%) |
Jul 05, 2022 | 54.02 | 56.76 | 53.42 | 56.76 | 861,124 | +1.40(+2.53%) |
Jul 01, 2022 | 53.65 | 55.55 | 53.36 | 55.36 | 793,112 | +1.60(+2.97%) |
Jun 30, 2022 | 53.27 | 54.45 | 52.44 | 53.77 | 1,101,863 | -0.54(-0.99%) |
Jun 29, 2022 | 55.75 | 56.15 | 53.82 | 54.30 | 1,025,838 | -1.39(-2.50%) |
Jun 28, 2022 | 57.53 | 58.57 | 55.51 | 55.70 | 684,996 | -1.44(-2.52%) |
Jun 27, 2022 | 57.04 | 57.52 | 55.56 | 57.13 | 574,100 | +0.46(+0.82%) |
Jun 24, 2022 | 55.32 | 56.72 | 54.94 | 56.67 | 1,512,529 | +2.18(+4.01%) |
Jun 23, 2022 | 53.88 | 54.68 | 52.85 | 54.48 | 718,897 | +1.19(+2.24%) |
Jun 22, 2022 | 52.05 | 53.84 | 52.05 | 53.29 | 2,219,125 | +0.26(+0.50%) |
Jun 21, 2022 | 52.71 | 53.78 | 52.25 | 53.03 | 1,693,415 | +1.48(+2.86%) |
Jun 17, 2022 | 50.87 | 52.68 | 50.83 | 51.55 | 2,959,867 | +0.77(+1.51%) |
Jun 16, 2022 | 53.85 | 54.26 | 50.26 | 50.79 | 2,717,944 | -4.68(-8.44%) |
Jun 15, 2022 | 56.05 | 56.51 | 54.38 | 55.47 | 1,687,290 | +0.17(+0.31%) |
Jun 14, 2022 | 55.22 | 56.14 | 54.37 | 55.30 | 1,603,800 | +0.19(+0.34%) |
Jun 13, 2022 | 58.76 | 59.28 | 54.69 | 55.11 | 2,372,072 | -6.42(-10.43%) |
Jun 10, 2022 | 64.27 | 64.51 | 61.44 | 61.53 | 1,156,329 | -4.42(-6.70%) |
Jun 09, 2022 | 67.39 | 67.44 | 65.95 | 65.95 | 527,883 | -1.91(-2.81%) |
Jun 08, 2022 | 67.61 | 68.99 | 67.32 | 67.86 | 445,041 | -0.63(-0.92%) |
Jun 07, 2022 | 67.99 | 69.08 | 67.99 | 68.48 | 631,492 | -0.18(-0.26%) |
Jun 06, 2022 | 69.39 | 70.60 | 68.39 | 68.66 | 708,994 | +0.05(+0.07%) |
Jun 03, 2022 | 66.46 | 69.02 | 66.28 | 68.61 | 1,045,634 | +0.86(+1.27%) |
Jun 02, 2022 | 65.51 | 68.14 | 64.88 | 67.75 | 826,647 | +2.40(+3.67%) |
Jun 01, 2022 | 66.60 | 67.61 | 64.35 | 65.36 | 655,481 | -1.24(-1.87%) |
May 31, 2022 | 67.59 | 67.80 | 65.69 | 66.60 | 948,040 | -1.44(-2.12%) |
May 27, 2022 | 66.71 | 68.24 | 66.42 | 68.04 | 475,108 | +2.11(+3.19%) |
May 26, 2022 | 63.34 | 66.14 | 63.34 | 65.94 | 704,777 | +2.51(+3.95%) |
May 25, 2022 | 61.33 | 63.94 | 61.33 | 63.43 | 498,091 | +1.29(+2.08%) |
May 24, 2022 | 62.80 | 63.49 | 60.54 | 62.14 | 470,849 | -1.68(-2.63%) |
May 23, 2022 | 63.36 | 64.15 | 62.35 | 63.81 | 861,496 | +1.34(+2.14%) |
May 20, 2022 | 63.30 | 63.68 | 60.87 | 62.48 | 1,011,760 | +0.07(+0.12%) |
May 19, 2022 | 62.32 | 63.64 | 61.53 | 62.40 | 551,397 | -0.10(-0.16%) |
May 18, 2022 | 63.65 | 64.90 | 61.86 | 62.50 | 561,745 | -2.81(-4.30%) |
May 17, 2022 | 64.77 | 65.62 | 62.95 | 65.31 | 486,192 | +2.37(+3.76%) |
May 16, 2022 | 63.51 | 64.32 | 62.88 | 62.94 | 626,585 | -1.19(-1.85%) |
May 13, 2022 | 60.89 | 64.34 | 60.89 | 64.13 | 992,362 | +4.38(+7.33%) |
May 12, 2022 | 58.33 | 60.52 | 57.67 | 59.75 | 1,092,550 | +0.77(+1.30%) |
May 11, 2022 | 60.19 | 61.78 | 58.82 | 58.98 | 1,579,260 | -1.33(-2.20%) |
May 10, 2022 | 60.68 | 61.52 | 57.81 | 60.31 | 1,046,328 | +1.09(+1.83%) |
May 09, 2022 | 61.53 | 63.39 | 58.95 | 59.23 | 956,237 | -4.30(-6.78%) |
May 06, 2022 | 64.31 | 64.43 | 62.15 | 63.53 | 917,604 | -1.24(-1.91%) |
May 05, 2022 | 66.16 | 67.01 | 63.65 | 64.77 | 921,204 | -2.61(-3.87%) |
May 04, 2022 | 64.94 | 67.60 | 63.30 | 67.38 | 990,510 | +2.53(+3.90%) |
May 03, 2022 | 63.19 | 65.16 | 62.26 | 64.85 | 940,186 | +1.57(+2.48%) |
May 02, 2022 | 61.97 | 64.19 | 61.39 | 63.28 | 1,453,602 | +1.31(+2.11%) |
Apr 29, 2022 | 65.87 | 66.37 | 61.84 | 61.97 | 1,250,706 | -4.47(-6.73%) |
Apr 28, 2022 | 66.17 | 66.98 | 63.07 | 66.44 | 1,172,190 | +0.67(+1.02%) |
Apr 27, 2022 | 67.14 | 68.21 | 65.73 | 65.77 | 854,888 | -1.32(-1.97%) |
Apr 26, 2022 | 70.80 | 70.80 | 66.93 | 67.09 | 1,361,555 | -4.54(-6.34%) |
Apr 25, 2022 | 69.92 | 71.86 | 68.51 | 71.63 | 839,503 | +0.86(+1.22%) |
Apr 22, 2022 | 72.26 | 72.66 | 69.95 | 70.77 | 1,027,022 | -1.86(-2.56%) |
Apr 21, 2022 | 76.97 | 78.07 | 72.29 | 72.63 | 940,253 | -4.12(-5.37%) |
Apr 20, 2022 | 74.66 | 77.16 | 74.66 | 76.75 | 713,957 | +1.68(+2.24%) |
Apr 19, 2022 | 71.60 | 75.55 | 71.52 | 75.06 | 722,836 | +3.31(+4.62%) |
Apr 18, 2022 | 71.67 | 72.31 | 70.94 | 71.75 | 627,809 | -0.59(-0.82%) |
Apr 14, 2022 | 73.76 | 74.50 | 72.32 | 72.34 | 584,201 | -1.26(-1.72%) |
Apr 13, 2022 | 71.50 | 73.74 | 71.50 | 73.60 | 628,554 | +2.48(+3.49%) |
Apr 12, 2022 | 72.84 | 74.15 | 70.65 | 71.12 | 770,505 | -0.98(-1.36%) |
Apr 11, 2022 | 74.20 | 74.30 | 72.00 | 72.11 | 1,102,831 | -3.11(-4.13%) |
Apr 08, 2022 | 74.57 | 76.32 | 74.47 | 75.21 | 712,236 | +0.35(+0.46%) |
Apr 07, 2022 | 73.58 | 75.26 | 72.96 | 74.87 | 685,966 | +0.51(+0.69%) |
Apr 06, 2022 | 75.32 | 75.55 | 72.73 | 74.35 | 768,449 | -1.81(-2.37%) |
Apr 05, 2022 | 78.68 | 79.25 | 74.80 | 76.16 | 1,189,663 | -2.81(-3.56%) |
Apr 04, 2022 | 78.03 | 79.99 | 78.03 | 78.96 | 824,015 | +1.25(+1.61%) |
Apr 01, 2022 | 76.95 | 78.07 | 76.33 | 77.71 | 503,889 | +1.69(+2.23%) |
Mar 31, 2022 | 76.74 | 77.55 | 75.95 | 76.02 | 765,609 | -0.43(-0.56%) |
Mar 30, 2022 | 76.84 | 77.91 | 75.98 | 76.45 | 871,233 | -0.95(-1.23%) |
Mar 29, 2022 | 75.58 | 78.12 | 75.57 | 77.40 | 724,558 | +2.88(+3.87%) |
Mar 28, 2022 | 74.10 | 74.95 | 73.12 | 74.52 | 409,588 | +0.51(+0.68%) |
Mar 25, 2022 | 74.15 | 75.00 | 72.88 | 74.01 | 725,048 | -0.05(-0.06%) |
Mar 24, 2022 | 74.00 | 74.44 | 72.84 | 74.06 | 585,061 | +0.44(+0.60%) |
Mar 23, 2022 | 74.70 | 75.36 | 73.40 | 73.62 | 417,691 | -1.52(-2.02%) |
Mar 22, 2022 | 73.97 | 76.42 | 73.45 | 75.14 | 1,300,922 | +1.74(+2.37%) |
Mar 21, 2022 | 75.15 | 75.99 | 72.84 | 73.40 | 1,195,617 | -2.03(-2.69%) |
Mar 18, 2022 | 71.63 | 75.70 | 71.63 | 75.43 | 1,500,035 | +3.31(+4.59%) |
Mar 17, 2022 | 69.96 | 72.78 | 69.92 | 72.11 | 1,280,077 | +1.50(+2.12%) |
Mar 16, 2022 | 67.15 | 70.84 | 67.15 | 70.62 | 1,525,215 | +4.50(+6.81%) |
Mar 15, 2022 | 65.72 | 66.89 | 64.97 | 66.12 | 557,062 | +1.21(+1.86%) |
Mar 14, 2022 | 66.11 | 67.00 | 64.34 | 64.91 | 774,958 | -1.20(-1.81%) |
Mar 11, 2022 | 67.33 | 67.83 | 65.63 | 66.11 | 681,281 | -0.11(-0.17%) |
Mar 10, 2022 | 64.28 | 66.52 | 64.20 | 66.22 | 792,752 | +0.40(+0.61%) |
Mar 09, 2022 | 63.78 | 66.79 | 63.65 | 65.82 | 597,261 | +4.24(+6.89%) |
Mar 08, 2022 | 62.97 | 63.03 | 60.87 | 61.58 | 1,467,663 | -1.45(-2.30%) |
Mar 07, 2022 | 68.79 | 69.33 | 62.92 | 63.03 | 1,255,285 | -6.24(-9.01%) |
Mar 04, 2022 | 71.27 | 71.69 | 68.78 | 69.27 | 869,116 | -2.56(-3.57%) |
Mar 03, 2022 | 75.29 | 75.29 | 70.61 | 71.83 | 1,496,130 | -4.44(-5.83%) |
Mar 02, 2022 | 74.82 | 76.78 | 73.54 | 76.28 | 872,729 | +2.81(+3.83%) |
Mar 01, 2022 | 74.79 | 75.80 | 73.18 | 73.46 | 1,066,332 | -1.77(-2.36%) |
Feb 28, 2022 | 73.11 | 75.77 | 73.11 | 75.24 | 1,164,551 | +1.27(+1.72%) |
Feb 25, 2022 | 70.41 | 74.16 | 71.30 | 73.97 | 855,947 | +3.89(+5.55%) |
Feb 24, 2022 | 66.14 | 70.46 | 65.28 | 70.08 | 1,239,004 | +1.99(+2.92%) |
Feb 23, 2022 | 70.85 | 71.57 | 68.04 | 68.09 | 499,126 | -1.98(-2.82%) |
Feb 22, 2022 | 70.45 | 71.20 | 69.77 | 70.07 | 713,705 | -1.33(-1.86%) |
Feb 18, 2022 | 71.40 | 0 | -1.91(-2.61%) | |||
Feb 17, 2022 | 75.81 | 76.59 | 72.81 | 73.31 | 835,947 | -3.15(-4.13%) |
Feb 16, 2022 | 74.27 | 76.83 | 74.27 | 76.46 | 875,200 | +1.48(+1.97%) |
Feb 15, 2022 | 74.59 | 76.28 | 73.76 | 74.99 | 1,124,273 | +2.02(+2.77%) |
Feb 14, 2022 | 74.33 | 75.90 | 72.48 | 72.96 | 1,286,062 | -1.17(-1.58%) |
Feb 11, 2022 | 76.20 | 77.69 | 73.97 | 74.13 | 1,385,544 | -0.52(-0.70%) |
Feb 10, 2022 | 73.97 | 76.98 | 73.01 | 74.65 | 1,364,172 | -0.75(-1.00%) |
Feb 09, 2022 | 73.71 | 75.48 | 73.71 | 75.40 | 1,081,922 | +2.63(+3.61%) |
Feb 08, 2022 | 72.94 | 73.42 | 72.05 | 72.78 | 822,322 | -0.43(-0.58%) |
Feb 07, 2022 | 73.40 | 74.40 | 72.17 | 73.20 | 571,205 | -0.45(-0.62%) |
Feb 04, 2022 | 72.33 | 74.26 | 71.49 | 73.66 | 762,001 | +1.04(+1.43%) |
Feb 03, 2022 | 72.92 | 72.62 | 1,140,965 | -2.26(-3.02%) | ||
Feb 02, 2022 | 72.42 | 75.01 | 71.43 | 74.88 | 2,058,639 | +2.88(+3.99%) |
Feb 01, 2022 | 74.11 | 74.44 | 72.00 | 72.01 | 1,072,208 | -1.96(-2.65%) |
Jan 31, 2022 | 69.11 | 73.98 | 73.97 | 867,530 | +5.16(+7.50%) | |
Jan 28, 2022 | 67.30 | 68.88 | 66.45 | 68.81 | 896,760 | +1.11(+1.64%) |
Jan 27, 2022 | 67.66 | 69.72 | 66.88 | 67.69 | 971,406 | +1.06(+1.59%) |
Jan 26, 2022 | 67.85 | 68.85 | 66.20 | 66.64 | 557,204 | -0.16(-0.24%) |
Jan 25, 2022 | 67.16 | 67.92 | 65.94 | 66.79 | 788,109 | -0.60(-0.89%) |
Jan 24, 2022 | 65.81 | 67.71 | 64.21 | 67.40 | 1,511,543 | -0.10(-0.15%) |
Jan 21, 2022 | 68.00 | 68.75 | 66.71 | 67.50 | 757,460 | -1.27(-1.85%) |
Jan 20, 2022 | 69.77 | 70.68 | 68.63 | 68.77 | 723,283 | -0.64(-0.92%) |
Jan 19, 2022 | 70.67 | 70.73 | 69.28 | 69.41 | 825,402 | -0.97(-1.38%) |
Jan 18, 2022 | 70.78 | 70.89 | 69.72 | 70.38 | 830,070 | -1.17(-1.63%) |
Jan 14, 2022 | 71.55 | 0 | +0.51(+0.72%) | |||
Jan 13, 2022 | 72.76 | 73.22 | 70.74 | 71.04 | 636,664 | -1.37(-1.90%) |
Jan 12, 2022 | 73.59 | 74.10 | 72.31 | 72.42 | 557,796 | -0.41(-0.56%) |
Jan 11, 2022 | 69.67 | 72.90 | 69.38 | 72.82 | 666,621 | +3.53(+5.09%) |
Jan 10, 2022 | 68.76 | 69.60 | 67.43 | 69.30 | 663,513 | -0.29(-0.41%) |
Jan 07, 2022 | 68.74 | 70.48 | 68.50 | 69.59 | 741,822 | +0.98(+1.43%) |
Jan 06, 2022 | 68.66 | 69.16 | 67.50 | 68.60 | 1,102,701 | -0.15(-0.22%) |
Jan 05, 2022 | 73.43 | 73.94 | 68.70 | 68.75 | 690,160 | -4.54(-6.19%) |
Jan 04, 2022 | 73.72 | 75.03 | 71.93 | 73.29 | 611,942 | -0.19(-0.25%) |
Jan 03, 2022 | 75.23 | 75.59 | 72.97 | 73.47 | 389,942 | -1.93(-2.56%) |
Dec 31, 2021 | 75.34 | 75.83 | 74.61 | 75.40 | 482,023 | +0.20(+0.27%) |
Dec 30, 2021 | 75.11 | 76.59 | 75.11 | 75.20 | 347,806 | +0.12(+0.16%) |
Dec 29, 2021 | 76.49 | 76.83 | 74.89 | 75.08 | 357,664 | -1.04(-1.37%) |
Dec 28, 2021 | 76.98 | 78.03 | 76.08 | 76.12 | 380,616 | -0.71(-0.92%) |
Dec 27, 2021 | 76.58 | 77.64 | 76.11 | 76.82 | 510,263 | +1.34(+1.77%) |
Dec 23, 2021 | 73.28 | 76.03 | 73.20 | 75.49 | 504,469 | +2.19(+2.99%) |
Dec 22, 2021 | 71.19 | 73.41 | 71.08 | 73.30 | 505,797 | +1.91(+2.68%) |
Dec 21, 2021 | 69.06 | 71.74 | 68.30 | 71.39 | 804,659 | +3.09(+4.52%) |
Dec 20, 2021 | 69.89 | 70.08 | 67.58 | 68.30 | 942,403 | -2.86(-4.02%) |
Dec 17, 2021 | 69.21 | 71.78 | 69.02 | 71.15 | 1,449,772 | +1.24(+1.78%) |
Dec 16, 2021 | 73.03 | 73.56 | 69.71 | 69.91 | 960,047 | -1.76(-2.46%) |
Dec 15, 2021 | 71.10 | 71.83 | 69.82 | 71.67 | 779,226 | +0.97(+1.37%) |
Dec 14, 2021 | 70.71 | 71.53 | 70.09 | 70.71 | 1,249,729 | -0.96(-1.34%) |
Dec 13, 2021 | 72.17 | 72.26 | 71.29 | 71.66 | 610,252 | -0.90(-1.25%) |
Dec 10, 2021 | 74.60 | 74.83 | 71.99 | 72.57 | 492,619 | -1.16(-1.58%) |
Dec 09, 2021 | 73.56 | 74.42 | 73.32 | 73.73 | 561,893 | -0.28(-0.37%) |
Dec 08, 2021 | 74.15 | 74.80 | 72.96 | 74.01 | 593,335 | -0.32(-0.43%) |
Dec 07, 2021 | 75.77 | 76.66 | 74.12 | 74.33 | 549,316 | -0.08(-0.11%) |
Dec 06, 2021 | 74.15 | 74.72 | 72.09 | 74.41 | 757,886 | +0.74(+1.00%) |
Dec 03, 2021 | 77.12 | 78.08 | 72.85 | 73.67 | 721,774 | -3.07(-4.00%) |
Dec 02, 2021 | 74.56 | 77.85 | 74.53 | 76.75 | 624,709 | +2.00(+2.68%) |