Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 47.35 | 47.53 | 46.48 | 46.99 | 113,687 | -0.50(-1.05%) |
Aug 30, 2022 | 48.18 | 48.50 | 46.91 | 47.49 | 21,030 | -0.68(-1.41%) |
Aug 29, 2022 | 47.76 | 50.47 | 47.76 | 48.17 | 20,706 | -1.33(-2.69%) |
Aug 26, 2022 | 51.31 | 52.19 | 49.50 | 49.50 | 27,064 | -2.43(-4.68%) |
Aug 25, 2022 | 50.57 | 52.03 | 49.74 | 51.93 | 29,052 | +1.54(+3.06%) |
Aug 24, 2022 | 49.90 | 51.53 | 49.43 | 50.39 | 25,354 | +0.60(+1.21%) |
Aug 23, 2022 | 52.20 | 52.20 | 49.78 | 49.79 | 22,217 | -2.19(-4.21%) |
Aug 22, 2022 | 51.74 | 52.31 | 51.26 | 51.98 | 34,921 | -0.49(-0.93%) |
Aug 19, 2022 | 53.07 | 53.07 | 51.47 | 52.47 | 19,141 | -1.14(-2.13%) |
Aug 18, 2022 | 53.90 | 54.53 | 52.84 | 53.61 | 29,486 | -0.45(-0.83%) |
Aug 17, 2022 | 53.13 | 54.30 | 51.63 | 54.06 | 24,145 | +0.12(+0.22%) |
Aug 16, 2022 | 52.28 | 54.09 | 51.54 | 53.94 | 27,080 | +1.72(+3.29%) |
Aug 15, 2022 | 51.53 | 52.27 | 50.86 | 52.22 | 25,194 | +0.71(+1.38%) |
Aug 12, 2022 | 52.05 | 52.05 | 50.81 | 51.51 | 31,340 | -0.38(-0.73%) |
Aug 11, 2022 | 52.59 | 53.75 | 51.74 | 51.89 | 39,781 | -0.89(-1.69%) |
Aug 10, 2022 | 51.72 | 52.89 | 50.15 | 52.78 | 32,306 | +2.25(+4.45%) |
Aug 09, 2022 | 47.35 | 53.21 | 47.00 | 50.53 | 81,683 | +3.65(+7.79%) |
Aug 08, 2022 | 45.81 | 47.26 | 45.81 | 46.88 | 63,832 | +1.50(+3.31%) |
Aug 05, 2022 | 44.85 | 45.76 | 44.70 | 45.38 | 31,972 | -0.11(-0.24%) |
Aug 04, 2022 | 46.04 | 46.04 | 44.76 | 45.49 | 23,591 | -0.80(-1.73%) |
Aug 03, 2022 | 45.64 | 46.48 | 45.33 | 46.29 | 18,631 | +0.48(+1.05%) |
Aug 02, 2022 | 46.74 | 47.09 | 45.63 | 45.81 | 21,447 | -0.83(-1.78%) |
Aug 01, 2022 | 46.07 | 46.75 | 45.97 | 46.64 | 26,026 | +0.37(+0.80%) |
Jul 29, 2022 | 45.73 | 46.49 | 45.52 | 46.27 | 22,298 | -0.06(-0.13%) |
Jul 28, 2022 | 46.28 | 46.48 | 45.31 | 46.33 | 22,219 | +0.03(+0.06%) |
Jul 27, 2022 | 44.95 | 46.70 | 44.80 | 46.30 | 32,071 | +1.70(+3.81%) |
Jul 26, 2022 | 46.70 | 46.74 | 44.41 | 44.60 | 38,121 | -2.10(-4.50%) |
Jul 25, 2022 | 47.66 | 47.66 | 46.45 | 46.70 | 42,993 | -1.09(-2.28%) |
Jul 22, 2022 | 47.47 | 47.88 | 46.90 | 47.79 | 38,746 | +0.48(+1.01%) |
Jul 21, 2022 | 46.95 | 47.33 | 45.52 | 47.31 | 31,090 | -0.12(-0.25%) |
Jul 20, 2022 | 47.19 | 48.13 | 47.19 | 47.43 | 70,081 | +0.50(+1.07%) |
Jul 19, 2022 | 44.93 | 47.10 | 44.58 | 46.93 | 50,938 | +3.02(+6.88%) |
Jul 18, 2022 | 44.75 | 44.95 | 43.85 | 43.91 | 25,412 | -0.51(-1.15%) |
Jul 15, 2022 | 43.44 | 44.74 | 42.75 | 44.42 | 37,115 | +2.21(+5.24%) |
Jul 14, 2022 | 43.27 | 43.27 | 41.98 | 42.21 | 19,042 | -1.87(-4.24%) |
Jul 13, 2022 | 44.36 | 44.41 | 43.39 | 44.08 | 24,478 | -1.01(-2.24%) |
Jul 12, 2022 | 45.84 | 46.34 | 45.01 | 45.09 | 30,632 | -0.99(-2.15%) |
Jul 11, 2022 | 46.93 | 46.93 | 45.41 | 46.08 | 39,656 | -1.50(-3.15%) |
Jul 08, 2022 | 45.29 | 47.99 | 45.18 | 47.58 | 69,344 | +2.14(+4.71%) |
Jul 07, 2022 | 47.57 | 48.47 | 45.33 | 45.44 | 45,026 | -1.91(-4.03%) |
Jul 06, 2022 | 45.54 | 47.75 | 45.07 | 47.35 | 69,035 | +2.12(+4.69%) |
Jul 05, 2022 | 43.87 | 45.33 | 43.03 | 45.23 | 43,727 | +0.76(+1.71%) |
Jul 01, 2022 | 44.40 | 45.48 | 43.51 | 44.47 | 44,315 | -0.04(-0.09%) |
Jun 30, 2022 | 43.12 | 45.00 | 42.67 | 44.51 | 247,222 | +0.70(+1.60%) |
Jun 29, 2022 | 41.30 | 44.29 | 41.25 | 43.81 | 203,972 | +2.84(+6.92%) |
Jun 28, 2022 | 40.24 | 41.50 | 40.00 | 40.98 | 154,345 | +1.11(+2.77%) |
Jun 27, 2022 | 40.74 | 40.81 | 38.04 | 39.87 | 196,201 | -0.66(-1.63%) |
Jun 24, 2022 | 41.02 | 41.62 | 39.06 | 40.53 | 250,385 | -0.44(-1.07%) |
Jun 23, 2022 | 40.30 | 41.10 | 39.66 | 40.97 | 105,967 | +1.14(+2.86%) |
Jun 22, 2022 | 39.96 | 41.30 | 39.31 | 39.83 | 77,557 | -1.17(-2.85%) |
Jun 21, 2022 | 42.39 | 43.10 | 40.61 | 41.00 | 100,421 | -0.97(-2.31%) |
Jun 17, 2022 | 43.36 | 43.47 | 41.15 | 41.97 | 171,880 | -1.50(-3.45%) |
Jun 16, 2022 | 45.90 | 46.09 | 43.13 | 43.47 | 73,798 | -3.08(-6.62%) |
Jun 15, 2022 | 46.73 | 47.44 | 44.95 | 46.55 | 86,519 | +0.56(+1.22%) |
Jun 14, 2022 | 46.47 | 47.91 | 45.55 | 45.99 | 111,859 | -0.53(-1.14%) |
Jun 13, 2022 | 45.97 | 47.17 | 45.71 | 46.52 | 102,051 | -0.78(-1.65%) |
Jun 10, 2022 | 47.96 | 47.96 | 46.46 | 47.30 | 33,707 | -1.44(-2.95%) |
Jun 09, 2022 | 48.70 | 49.20 | 48.57 | 48.74 | 32,237 | -0.92(-1.85%) |
Jun 08, 2022 | 50.22 | 51.43 | 49.23 | 49.66 | 43,511 | -1.14(-2.24%) |
Jun 07, 2022 | 49.67 | 50.84 | 49.67 | 50.80 | 50,116 | +0.57(+1.13%) |
Jun 06, 2022 | 50.43 | 50.68 | 49.56 | 50.23 | 51,995 | +0.01(+0.02%) |
Jun 03, 2022 | 50.53 | 52.55 | 49.96 | 50.22 | 53,943 | -0.83(-1.63%) |
Jun 02, 2022 | 49.22 | 52.20 | 49.22 | 51.05 | 73,362 | +1.88(+3.82%) |
Jun 01, 2022 | 48.64 | 49.32 | 47.88 | 49.17 | 84,093 | +0.75(+1.55%) |
May 31, 2022 | 48.65 | 48.91 | 48.12 | 48.42 | 68,795 | -0.57(-1.16%) |
May 27, 2022 | 47.37 | 49.17 | 47.37 | 48.99 | 51,511 | +2.09(+4.46%) |
May 26, 2022 | 45.81 | 47.36 | 45.10 | 46.90 | 56,580 | +2.31(+5.18%) |
May 25, 2022 | 43.02 | 44.91 | 43.02 | 44.59 | 35,651 | +1.17(+2.69%) |
May 24, 2022 | 42.98 | 43.93 | 42.47 | 43.42 | 74,446 | +0.03(+0.07%) |
May 23, 2022 | 45.48 | 45.78 | 43.23 | 43.39 | 76,291 | -1.27(-2.84%) |
May 20, 2022 | 47.30 | 47.30 | 44.52 | 44.66 | 49,937 | -2.42(-5.14%) |
May 19, 2022 | 45.28 | 47.50 | 45.18 | 47.08 | 80,717 | +1.49(+3.27%) |
May 18, 2022 | 48.34 | 48.72 | 45.43 | 45.59 | 45,531 | -3.57(-7.26%) |
May 17, 2022 | 48.16 | 49.30 | 47.40 | 49.16 | 76,204 | +1.94(+4.11%) |
May 16, 2022 | 47.50 | 48.54 | 46.67 | 47.22 | 52,993 | -0.61(-1.28%) |
May 13, 2022 | 47.95 | 49.29 | 47.62 | 47.83 | 53,308 | +0.60(+1.27%) |
May 12, 2022 | 46.43 | 48.74 | 46.20 | 47.23 | 47,962 | -0.44(-0.92%) |
May 11, 2022 | 49.96 | 50.73 | 47.46 | 47.67 | 80,110 | -2.55(-5.08%) |
May 10, 2022 | 50.98 | 51.13 | 49.38 | 50.22 | 54,929 | -0.27(-0.53%) |
May 09, 2022 | 49.90 | 51.25 | 48.67 | 50.49 | 59,535 | +0.09(+0.18%) |
May 06, 2022 | 54.25 | 54.25 | 48.47 | 50.40 | 168,698 | -3.78(-6.98%) |
May 05, 2022 | 55.95 | 55.95 | 52.89 | 54.18 | 81,787 | -2.57(-4.53%) |
May 04, 2022 | 55.70 | 56.87 | 54.07 | 56.75 | 63,825 | +1.06(+1.90%) |
May 03, 2022 | 57.09 | 57.67 | 55.12 | 55.69 | 39,055 | -1.67(-2.91%) |
May 02, 2022 | 57.40 | 57.84 | 55.10 | 57.36 | 87,267 | -0.26(-0.45%) |
Apr 29, 2022 | 61.40 | 61.40 | 57.35 | 57.62 | 50,809 | -3.54(-5.79%) |
Apr 28, 2022 | 60.26 | 61.41 | 58.78 | 61.16 | 41,150 | +1.52(+2.55%) |
Apr 27, 2022 | 61.30 | 61.45 | 58.98 | 59.64 | 104,746 | -1.38(-2.26%) |
Apr 26, 2022 | 64.49 | 64.49 | 60.96 | 61.02 | 84,221 | -3.77(-5.82%) |
Apr 25, 2022 | 64.23 | 65.27 | 63.92 | 64.79 | 61,416 | +0.36(+0.56%) |
Apr 22, 2022 | 65.17 | 65.17 | 64.25 | 64.43 | 44,608 | -1.13(-1.72%) |
Apr 21, 2022 | 66.51 | 66.51 | 65.29 | 65.56 | 45,366 | -0.22(-0.33%) |
Apr 20, 2022 | 65.58 | 66.44 | 65.05 | 65.78 | 50,121 | +0.21(+0.32%) |
Apr 19, 2022 | 64.61 | 65.83 | 63.84 | 65.57 | 33,859 | +1.73(+2.71%) |
Apr 18, 2022 | 64.78 | 65.00 | 63.33 | 63.84 | 24,135 | -1.33(-2.04%) |
Apr 14, 2022 | 65.83 | 65.83 | 64.40 | 65.17 | 24,811 | -0.28(-0.43%) |
Apr 13, 2022 | 64.91 | 65.74 | 64.72 | 65.45 | 42,841 | -0.34(-0.52%) |
Apr 12, 2022 | 66.43 | 67.65 | 65.50 | 65.79 | 22,195 | -0.21(-0.32%) |
Apr 11, 2022 | 65.55 | 66.83 | 65.36 | 66.00 | 28,812 | -0.04(-0.06%) |
Apr 08, 2022 | 67.95 | 68.52 | 66.04 | 66.04 | 30,361 | -2.59(-3.77%) |
Apr 07, 2022 | 67.51 | 68.78 | 66.61 | 68.63 | 44,817 | +0.56(+0.82%) |
Apr 06, 2022 | 68.00 | 68.35 | 67.00 | 68.07 | 31,373 | -0.15(-0.22%) |
Apr 05, 2022 | 69.33 | 70.65 | 68.16 | 68.22 | 34,086 | -1.28(-1.84%) |
Apr 04, 2022 | 68.87 | 70.09 | 68.78 | 69.50 | 24,406 | -0.23(-0.33%) |
Apr 01, 2022 | 68.43 | 69.94 | 67.58 | 69.73 | 31,621 | +1.43(+2.09%) |
Mar 31, 2022 | 70.16 | 70.60 | 67.94 | 68.30 | 76,055 | -2.04(-2.90%) |
Mar 30, 2022 | 71.59 | 72.40 | 69.85 | 70.34 | 38,994 | -1.69(-2.35%) |
Mar 29, 2022 | 71.35 | 72.98 | 71.09 | 72.03 | 43,190 | +1.41(+2.00%) |
Mar 28, 2022 | 69.81 | 70.88 | 69.71 | 70.62 | 28,207 | +0.49(+0.70%) |
Mar 25, 2022 | 69.80 | 70.42 | 69.77 | 70.13 | 15,654 | +0.27(+0.39%) |
Mar 24, 2022 | 69.03 | 70.11 | 68.81 | 69.86 | 20,441 | +0.78(+1.13%) |
Mar 23, 2022 | 69.52 | 69.92 | 68.79 | 69.08 | 28,230 | -0.55(-0.79%) |
Mar 22, 2022 | 68.33 | 70.46 | 68.08 | 69.63 | 34,008 | +1.13(+1.65%) |
Mar 21, 2022 | 70.11 | 70.49 | 68.12 | 68.50 | 33,775 | -1.73(-2.46%) |
Mar 18, 2022 | 69.12 | 70.50 | 67.63 | 70.23 | 45,242 | +0.89(+1.28%) |
Mar 17, 2022 | 68.97 | 69.79 | 68.07 | 69.34 | 26,216 | +0.87(+1.27%) |
Mar 16, 2022 | 67.40 | 68.76 | 67.16 | 68.47 | 29,429 | +1.75(+2.62%) |
Mar 15, 2022 | 65.35 | 66.98 | 65.05 | 66.72 | 36,437 | +1.59(+2.44%) |
Mar 14, 2022 | 64.32 | 65.67 | 64.01 | 65.13 | 33,950 | +0.95(+1.48%) |
Mar 11, 2022 | 65.48 | 65.48 | 63.96 | 64.18 | 13,237 | -0.90(-1.38%) |
Mar 10, 2022 | 64.81 | 66.00 | 63.49 | 65.08 | 23,748 | -0.76(-1.15%) |
Mar 09, 2022 | 65.05 | 66.54 | 65.05 | 65.84 | 48,494 | +1.90(+2.97%) |
Mar 08, 2022 | 62.90 | 65.80 | 62.90 | 63.94 | 68,452 | +0.99(+1.57%) |
Mar 07, 2022 | 64.80 | 64.83 | 62.34 | 62.95 | 67,899 | -1.49(-2.31%) |
Mar 04, 2022 | 66.63 | 66.63 | 64.33 | 64.44 | 33,910 | -2.87(-4.26%) |
Mar 03, 2022 | 67.95 | 68.10 | 66.44 | 67.31 | 31,277 | -0.56(-0.83%) |
Mar 02, 2022 | 66.39 | 68.27 | 66.39 | 67.87 | 22,348 | +2.00(+3.04%) |
Mar 01, 2022 | 66.08 | 67.82 | 65.34 | 65.87 | 132,290 | -1.31(-1.95%) |
Feb 28, 2022 | 66.51 | 67.70 | 65.05 | 67.18 | 39,441 | -0.12(-0.18%) |
Feb 25, 2022 | 68.13 | 67.80 | 66.33 | 67.30 | 29,733 | -0.72(-1.06%) |
Feb 24, 2022 | 68.50 | 69.07 | 66.92 | 68.02 | 45,873 | -1.60(-2.30%) |
Feb 23, 2022 | 70.75 | 71.06 | 69.34 | 69.62 | 29,173 | -0.58(-0.83%) |
Feb 22, 2022 | 72.44 | 73.09 | 69.67 | 70.20 | 30,175 | -2.50(-3.44%) |
Feb 18, 2022 | 72.70 | 0 | -1.94(-2.60%) | |||
Feb 17, 2022 | 76.88 | 77.15 | 74.55 | 74.64 | 24,670 | -2.86(-3.69%) |
Feb 16, 2022 | 77.31 | 77.70 | 76.25 | 77.50 | 22,615 | -0.16(-0.21%) |
Feb 15, 2022 | 77.11 | 78.49 | 77.11 | 77.66 | 41,501 | +0.85(+1.11%) |
Feb 14, 2022 | 76.63 | 78.40 | 76.11 | 76.81 | 29,692 | +0.01(+0.01%) |
Feb 11, 2022 | 75.82 | 78.87 | 75.82 | 76.80 | 39,407 | +0.10(+0.13%) |
Feb 10, 2022 | 77.60 | 78.91 | 76.25 | 76.70 | 29,771 | -1.71(-2.18%) |
Feb 09, 2022 | 77.47 | 79.53 | 77.47 | 78.41 | 25,158 | +1.08(+1.40%) |
Feb 08, 2022 | 75.93 | 78.07 | 75.93 | 77.33 | 16,149 | +1.13(+1.48%) |
Feb 07, 2022 | 76.43 | 76.87 | 75.65 | 76.20 | 22,630 | -0.28(-0.37%) |
Feb 04, 2022 | 78.31 | 78.47 | 76.10 | 76.48 | 19,210 | -1.92(-2.45%) |
Feb 03, 2022 | 79.90 | 80.06 | 78.40 | 78.40 | 27,152 | -1.03(-1.30%) |
Feb 02, 2022 | 79.27 | 80.09 | 78.22 | 79.43 | 61,387 | +0.73(+0.93%) |
Feb 01, 2022 | 79.30 | 80.26 | 78.23 | 78.70 | 45,545 | -0.30(-0.38%) |
Jan 31, 2022 | 78.60 | 79.00 | 67,356 | +0.09(+0.11%) | ||
Jan 28, 2022 | 76.74 | 78.91 | 76.37 | 78.91 | 35,137 | +2.32(+3.03%) |
Jan 27, 2022 | 77.82 | 78.07 | 76.23 | 76.59 | 22,148 | -0.92(-1.19%) |
Jan 26, 2022 | 78.48 | 79.01 | 76.81 | 77.51 | 25,286 | -0.76(-0.97%) |
Jan 25, 2022 | 78.24 | 79.50 | 76.45 | 78.27 | 24,745 | -0.95(-1.20%) |
Jan 24, 2022 | 77.51 | 79.97 | 77.51 | 79.22 | 35,270 | +0.23(+0.29%) |
Jan 21, 2022 | 79.25 | 80.43 | 78.77 | 78.99 | 31,494 | -0.86(-1.08%) |
Jan 20, 2022 | 80.05 | 80.72 | 79.85 | 79.85 | 26,741 | -0.10(-0.13%) |
Jan 19, 2022 | 79.56 | 81.44 | 79.56 | 79.95 | 27,305 | +0.11(+0.14%) |
Jan 18, 2022 | 81.24 | 81.69 | 79.40 | 79.84 | 35,048 | -0.98(-1.21%) |
Jan 14, 2022 | 80.82 | 0 | +0.87(+1.09%) | |||
Jan 13, 2022 | 80.65 | 80.90 | 79.95 | 79.95 | 10,909 | -0.40(-0.50%) |
Jan 12, 2022 | 80.40 | 81.32 | 79.16 | 80.35 | 25,164 | +0.36(+0.45%) |
Jan 11, 2022 | 82.33 | 82.33 | 79.50 | 79.99 | 29,704 | -2.01(-2.45%) |
Jan 10, 2022 | 80.16 | 82.52 | 79.51 | 82.00 | 14,132 | +0.39(+0.48%) |
Jan 07, 2022 | 81.83 | 82.84 | 81.39 | 81.61 | 17,799 | -0.18(-0.22%) |
Jan 06, 2022 | 82.91 | 83.20 | 81.00 | 81.79 | 22,988 | -0.31(-0.38%) |
Jan 05, 2022 | 82.90 | 82.99 | 80.60 | 82.10 | 27,815 | -0.98(-1.18%) |
Jan 04, 2022 | 82.11 | 83.91 | 82.11 | 83.08 | 12,473 | +0.26(+0.31%) |
Jan 03, 2022 | 83.10 | 83.15 | 81.84 | 82.82 | 18,037 | -1.00(-1.19%) |
Dec 31, 2021 | 82.69 | 84.11 | 82.69 | 83.82 | 8,023 | +0.75(+0.90%) |
Dec 30, 2021 | 83.33 | 85.16 | 82.75 | 83.07 | 15,066 | -0.06(-0.07%) |
Dec 29, 2021 | 83.94 | 83.94 | 81.95 | 83.13 | 11,784 | -0.27(-0.32%) |
Dec 28, 2021 | 85.27 | 85.27 | 83.40 | 83.40 | 10,828 | -0.68(-0.81%) |
Dec 27, 2021 | 84.35 | 84.35 | 83.47 | 84.08 | 7,848 | +0.11(+0.13%) |
Dec 23, 2021 | 83.43 | 84.28 | 83.43 | 83.97 | 12,378 | +0.68(+0.82%) |
Dec 22, 2021 | 81.87 | 83.54 | 81.87 | 83.29 | 10,409 | +1.38(+1.68%) |
Dec 21, 2021 | 80.30 | 81.91 | 79.92 | 81.91 | 18,008 | +1.34(+1.66%) |
Dec 20, 2021 | 81.94 | 82.41 | 78.14 | 80.57 | 20,082 | -2.52(-3.03%) |
Dec 17, 2021 | 82.05 | 84.53 | 82.05 | 83.09 | 43,403 | +1.67(+2.05%) |
Dec 16, 2021 | 84.34 | 84.34 | 81.00 | 81.42 | 26,205 | -2.23(-2.67%) |
Dec 15, 2021 | 83.31 | 84.07 | 81.12 | 83.65 | 27,240 | +1.03(+1.25%) |
Dec 14, 2021 | 83.45 | 83.56 | 82.50 | 82.62 | 14,081 | -0.62(-0.74%) |
Dec 13, 2021 | 83.29 | 84.03 | 82.50 | 83.24 | 13,858 | +0.25(+0.30%) |
Dec 10, 2021 | 83.83 | 84.54 | 82.39 | 82.99 | 10,050 | -0.88(-1.05%) |
Dec 09, 2021 | 85.59 | 86.69 | 83.87 | 83.87 | 8,651 | -1.90(-2.22%) |
Dec 08, 2021 | 83.59 | 87.24 | 83.09 | 85.77 | 12,691 | +1.57(+1.86%) |
Dec 07, 2021 | 83.86 | 84.67 | 83.48 | 84.20 | 14,007 | +1.61(+1.95%) |
Dec 06, 2021 | 81.57 | 82.88 | 81.57 | 82.59 | 14,345 | +1.79(+2.22%) |
Dec 03, 2021 | 83.54 | 83.54 | 79.89 | 80.80 | 45,182 | -2.88(-3.44%) |
Dec 02, 2021 | 80.21 | 83.68 | 79.84 | 83.68 | 24,653 | +4.40(+5.55%) |
Dec 01, 2021 | 82.31 | 82.31 | 79.00 | 79.28 | 24,923 | -2.05(-2.52%) |
Nov 30, 2021 | 82.28 | 82.79 | 81.33 | 81.33 | 18,700 | -0.97(-1.18%) |
Nov 29, 2021 | 82.73 | 83.22 | 82.00 | 82.30 | 21,654 | -0.16(-0.19%) |
Nov 26, 2021 | 83.56 | 83.62 | 81.02 | 82.46 | 20,844 | -2.15(-2.54%) |
Nov 24, 2021 | 86.18 | 86.52 | 83.57 | 84.61 | 16,752 | -1.70(-1.97%) |
Nov 23, 2021 | 88.88 | 88.88 | 85.78 | 86.31 | 12,767 | -1.04(-1.19%) |
Nov 22, 2021 | 87.49 | 89.14 | 87.35 | 87.35 | 13,276 | -0.97(-1.10%) |
Nov 19, 2021 | 89.19 | 90.02 | 88.22 | 88.32 | 14,518 | -1.23(-1.37%) |
Nov 18, 2021 | 89.02 | 90.00 | 89.55 | 89.55 | 15,842 | +0.35(+0.39%) |
Nov 17, 2021 | 90.09 | 90.09 | 88.71 | 89.20 | 13,768 | -1.18(-1.31%) |
Nov 16, 2021 | 89.12 | 91.48 | 88.59 | 90.38 | 26,419 | +0.41(+0.46%) |
Nov 15, 2021 | 88.46 | 89.97 | 88.12 | 89.97 | 18,216 | +1.37(+1.55%) |
Nov 12, 2021 | 88.89 | 88.93 | 87.70 | 88.60 | 9,311 | +0.16(+0.18%) |
Nov 11, 2021 | 90.27 | 91.82 | 88.15 | 88.44 | 26,678 | -1.96(-2.17%) |
Nov 10, 2021 | 90.00 | 90.40 | 40,598 | +0.57(+0.63%) | ||
Nov 09, 2021 | 87.87 | 90.52 | 86.55 | 89.83 | 37,528 | +0.85(+0.96%) |
Nov 08, 2021 | 91.09 | 92.26 | 88.60 | 88.98 | 14,132 | -2.20(-2.41%) |
Nov 05, 2021 | 88.83 | 92.93 | 88.20 | 91.18 | 50,964 | +3.18(+3.61%) |
Nov 04, 2021 | 87.00 | 89.58 | 86.70 | 88.00 | 18,745 | +1.21(+1.39%) |
Nov 03, 2021 | 83.43 | 87.50 | 83.43 | 86.79 | 28,876 | +2.97(+3.54%) |
Nov 02, 2021 | 82.92 | 84.00 | 82.92 | 83.82 | 49,374 | +0.93(+1.12%) |
Nov 01, 2021 | 82.11 | 83.81 | 81.55 | 82.89 | 61,905 | +0.59(+0.72%) |
Oct 29, 2021 | 81.59 | 82.44 | 80.80 | 82.30 | 16,789 | +0.90(+1.11%) |
Oct 28, 2021 | 80.82 | 81.60 | 80.35 | 81.40 | 11,637 | +0.91(+1.13%) |
Oct 27, 2021 | 80.48 | 81.32 | 80.28 | 80.49 | 13,924 | +0.05(+0.06%) |
Oct 26, 2021 | 80.96 | 80.23 | 80.44 | 24,961 | -0.27(-0.33%) | |
Oct 25, 2021 | 81.79 | 81.90 | 80.55 | 80.71 | 16,686 | -1.04(-1.27%) |
Oct 22, 2021 | 81.91 | 82.22 | 81.27 | 81.75 | 16,920 | +0.57(+0.70%) |
Oct 21, 2021 | 81.94 | 82.41 | 81.00 | 81.18 | 19,744 | -0.80(-0.98%) |
Oct 20, 2021 | 80.61 | 82.25 | 79.95 | 81.98 | 18,088 | +1.17(+1.45%) |
Oct 19, 2021 | 81.45 | 82.76 | 80.48 | 80.81 | 19,662 | -1.26(-1.54%) |
Oct 18, 2021 | 82.00 | 82.66 | 81.60 | 82.07 | 22,120 | +0.13(+0.16%) |
Oct 15, 2021 | 83.29 | 83.41 | 81.80 | 81.94 | 44,849 | -0.39(-0.47%) |
Oct 14, 2021 | 81.20 | 82.33 | 81.20 | 82.33 | 16,208 | +2.20(+2.75%) |
Oct 13, 2021 | 79.77 | 80.88 | 79.25 | 80.13 | 7,435 | +0.65(+0.82%) |
Oct 12, 2021 | 78.60 | 79.89 | 78.40 | 79.48 | 14,987 | +1.11(+1.42%) |
Oct 11, 2021 | 78.80 | 79.80 | 78.37 | 78.37 | 8,317 | -0.63(-0.80%) |
Oct 08, 2021 | 81.00 | 81.00 | 79.00 | 79.00 | 7,055 | -2.20(-2.71%) |
Oct 07, 2021 | 81.98 | 82.50 | 80.81 | 81.20 | 20,777 | +1.44(+1.81%) |
Oct 06, 2021 | 80.18 | 81.17 | 79.09 | 79.76 | 14,687 | -0.66(-0.82%) |
Oct 05, 2021 | 81.58 | 82.90 | 80.42 | 80.42 | 10,543 | -0.78(-0.96%) |
Oct 04, 2021 | 80.49 | 82.11 | 80.22 | 81.20 | 22,478 | +0.59(+0.73%) |
Oct 01, 2021 | 79.50 | 82.33 | 78.80 | 80.61 | 28,774 | +1.66(+2.10%) |
Sep 30, 2021 | 77.13 | 79.61 | 77.13 | 78.95 | 18,003 | +1.77(+2.29%) |
Sep 29, 2021 | 77.32 | 77.32 | 76.40 | 77.18 | 11,758 | +0.10(+0.13%) |
Sep 28, 2021 | 78.43 | 78.43 | 74.71 | 77.08 | 18,313 | -1.73(-2.20%) |
Sep 27, 2021 | 76.07 | 80.69 | 75.10 | 78.81 | 26,715 | +3.18(+4.20%) |
Sep 24, 2021 | 75.50 | 76.48 | 75.00 | 75.63 | 10,111 | -0.58(-0.76%) |
Sep 23, 2021 | 75.76 | 76.31 | 75.37 | 76.21 | 9,320 | +0.83(+1.10%) |
Sep 22, 2021 | 76.39 | 77.55 | 74.68 | 75.38 | 23,278 | -1.34(-1.75%) |
Sep 21, 2021 | 76.49 | 77.31 | 75.25 | 76.72 | 25,631 | +0.49(+0.64%) |
Sep 20, 2021 | 74.70 | 77.07 | 73.95 | 76.23 | 24,203 | +0.65(+0.86%) |
Sep 17, 2021 | 75.29 | 75.75 | 73.45 | 75.58 | 61,975 | +0.49(+0.65%) |
Sep 16, 2021 | 74.87 | 75.24 | 73.36 | 75.09 | 16,926 | -0.09(-0.12%) |
Sep 15, 2021 | 74.22 | 75.18 | 73.12 | 75.18 | 25,241 | +1.22(+1.65%) |
Sep 14, 2021 | 74.68 | 74.70 | 73.82 | 73.96 | 13,335 | -0.15(-0.20%) |
Sep 13, 2021 | 74.84 | 75.00 | 73.82 | 74.11 | 20,118 | -1.34(-1.78%) |
Sep 10, 2021 | 76.35 | 77.15 | 75.45 | 75.45 | 24,356 | -0.53(-0.70%) |
Sep 09, 2021 | 77.00 | 77.39 | 75.90 | 75.98 | 22,565 | -1.62(-2.09%) |
Sep 08, 2021 | 76.30 | 78.53 | 76.30 | 77.60 | 19,560 | +0.85(+1.11%) |
Sep 07, 2021 | 76.32 | 77.00 | 75.57 | 76.75 | 12,415 | -0.05(-0.07%) |
Sep 03, 2021 | 75.60 | 77.41 | 75.45 | 76.80 | 12,477 | +1.16(+1.53%) |
Sep 02, 2021 | 75.18 | 75.65 | 75.09 | 75.64 | 11,484 | +0.80(+1.07%) |