Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.73 | 59.44 | 57.17 | 57.27 | 245,742 | -1.29(-2.20%) |
Sep 29, 2022 | 58.70 | 58.71 | 57.48 | 58.56 | 203,273 | -1.18(-1.98%) |
Sep 28, 2022 | 58.42 | 60.17 | 58.02 | 59.74 | 225,169 | +1.82(+3.14%) |
Sep 27, 2022 | 58.89 | 59.44 | 57.27 | 57.92 | 204,529 | -0.11(-0.19%) |
Sep 26, 2022 | 57.82 | 59.19 | 57.51 | 58.02 | 244,011 | -0.03(-0.05%) |
Sep 23, 2022 | 59.48 | 59.77 | 57.00 | 58.05 | 271,856 | -2.23(-3.71%) |
Sep 22, 2022 | 61.32 | 61.44 | 60.04 | 60.29 | 312,005 | -1.43(-2.31%) |
Sep 21, 2022 | 62.11 | 63.32 | 61.39 | 61.72 | 243,247 | +0.25(+0.40%) |
Sep 20, 2022 | 61.77 | 61.77 | 60.75 | 61.47 | 129,111 | -1.11(-1.78%) |
Sep 19, 2022 | 60.54 | 62.77 | 60.54 | 62.58 | 147,948 | +1.25(+2.04%) |
Sep 16, 2022 | 60.99 | 61.52 | 60.32 | 61.33 | 540,002 | -0.45(-0.73%) |
Sep 15, 2022 | 61.83 | 62.70 | 61.58 | 61.78 | 170,283 | -0.49(-0.78%) |
Sep 14, 2022 | 62.28 | 62.33 | 61.23 | 62.27 | 165,442 | +0.10(+0.16%) |
Sep 13, 2022 | 63.80 | 64.17 | 61.71 | 62.17 | 243,653 | -3.05(-4.68%) |
Sep 12, 2022 | 64.38 | 65.24 | 64.03 | 65.23 | 221,483 | +1.20(+1.87%) |
Sep 09, 2022 | 61.94 | 64.17 | 61.94 | 64.03 | 231,643 | +2.48(+4.04%) |
Sep 08, 2022 | 60.29 | 61.56 | 59.84 | 61.55 | 176,020 | +0.57(+0.93%) |
Sep 07, 2022 | 59.41 | 61.04 | 59.23 | 60.98 | 162,599 | +1.69(+2.85%) |
Sep 06, 2022 | 60.13 | 60.13 | 58.32 | 59.29 | 173,385 | -0.74(-1.23%) |
Sep 02, 2022 | 62.02 | 62.02 | 59.65 | 60.02 | 145,543 | -1.16(-1.89%) |
Sep 01, 2022 | 60.91 | 61.27 | 59.77 | 61.18 | 169,907 | -0.05(-0.08%) |
Aug 31, 2022 | 62.16 | 62.32 | 61.01 | 61.23 | 136,777 | -1.01(-1.62%) |
Aug 30, 2022 | 63.89 | 63.97 | 61.80 | 62.24 | 86,373 | -1.28(-2.01%) |
Aug 29, 2022 | 63.00 | 64.31 | 62.11 | 63.52 | 186,458 | +0.41(+0.65%) |
Aug 26, 2022 | 66.71 | 67.01 | 63.04 | 63.11 | 203,250 | -3.65(-5.47%) |
Aug 25, 2022 | 66.00 | 66.87 | 65.88 | 66.76 | 107,224 | +1.07(+1.63%) |
Aug 24, 2022 | 65.43 | 66.32 | 65.31 | 65.69 | 102,218 | +0.50(+0.77%) |
Aug 23, 2022 | 66.16 | 66.97 | 65.14 | 65.19 | 173,746 | -1.26(-1.89%) |
Aug 22, 2022 | 66.72 | 66.96 | 66.13 | 66.44 | 214,319 | -1.31(-1.93%) |
Aug 19, 2022 | 69.07 | 69.07 | 67.36 | 67.75 | 204,426 | -2.00(-2.87%) |
Aug 18, 2022 | 69.16 | 70.00 | 69.16 | 69.75 | 147,943 | +0.69(+0.99%) |
Aug 17, 2022 | 68.91 | 69.80 | 68.28 | 69.07 | 172,854 | -1.04(-1.48%) |
Aug 16, 2022 | 69.95 | 70.60 | 69.39 | 70.11 | 173,641 | -0.61(-0.86%) |
Aug 15, 2022 | 68.56 | 71.01 | 68.38 | 70.71 | 235,173 | +1.13(+1.62%) |
Aug 12, 2022 | 67.74 | 69.80 | 67.10 | 69.59 | 288,512 | +1.94(+2.87%) |
Aug 11, 2022 | 68.81 | 70.29 | 67.50 | 67.64 | 471,630 | -2.07(-2.97%) |
Aug 10, 2022 | 68.54 | 69.73 | 67.91 | 69.71 | 186,890 | +3.01(+4.52%) |
Aug 09, 2022 | 67.54 | 67.54 | 65.96 | 66.70 | 166,248 | -0.87(-1.29%) |
Aug 08, 2022 | 67.83 | 68.69 | 67.06 | 67.57 | 198,384 | +0.39(+0.58%) |
Aug 05, 2022 | 66.44 | 67.75 | 66.22 | 67.18 | 173,940 | -0.02(-0.03%) |
Aug 04, 2022 | 65.78 | 67.21 | 65.62 | 67.20 | 145,252 | +1.42(+2.16%) |
Aug 03, 2022 | 65.86 | 66.36 | 64.70 | 65.78 | 124,142 | +0.80(+1.22%) |
Aug 02, 2022 | 65.35 | 65.78 | 64.70 | 64.98 | 144,091 | -0.73(-1.11%) |
Aug 01, 2022 | 63.96 | 66.39 | 63.33 | 65.71 | 133,574 | +1.00(+1.55%) |
Jul 29, 2022 | 64.00 | 65.13 | 63.86 | 64.71 | 221,377 | +1.12(+1.76%) |
Jul 28, 2022 | 62.76 | 64.20 | 62.76 | 63.59 | 238,370 | +1.15(+1.84%) |
Jul 27, 2022 | 61.44 | 62.67 | 61.19 | 62.44 | 98,663 | +1.00(+1.63%) |
Jul 26, 2022 | 60.81 | 61.78 | 60.81 | 61.44 | 101,951 | +0.21(+0.34%) |
Jul 25, 2022 | 61.21 | 61.86 | 59.94 | 61.23 | 128,974 | +0.48(+0.79%) |
Jul 22, 2022 | 62.33 | 62.56 | 60.65 | 60.75 | 252,971 | -1.37(-2.21%) |
Jul 21, 2022 | 60.92 | 62.17 | 60.56 | 62.12 | 109,221 | +0.87(+1.43%) |
Jul 20, 2022 | 60.66 | 61.57 | 60.38 | 61.25 | 136,459 | +0.80(+1.32%) |
Jul 19, 2022 | 58.60 | 60.70 | 58.60 | 60.46 | 130,690 | +2.75(+4.76%) |
Jul 18, 2022 | 58.37 | 59.04 | 57.32 | 57.71 | 213,072 | +0.21(+0.36%) |
Jul 15, 2022 | 57.22 | 57.57 | 56.04 | 57.50 | 184,987 | +1.29(+2.29%) |
Jul 14, 2022 | 55.46 | 56.38 | 54.58 | 56.21 | 112,401 | -0.45(-0.80%) |
Jul 13, 2022 | 56.00 | 56.81 | 55.14 | 56.67 | 220,632 | -0.55(-0.96%) |
Jul 12, 2022 | 56.99 | 58.40 | 56.89 | 57.22 | 121,588 | +0.04(+0.07%) |
Jul 11, 2022 | 58.14 | 58.15 | 56.90 | 57.18 | 93,731 | -1.43(-2.45%) |
Jul 08, 2022 | 59.32 | 59.69 | 58.36 | 58.61 | 121,457 | -0.76(-1.27%) |
Jul 07, 2022 | 58.34 | 59.46 | 57.78 | 59.37 | 127,200 | +1.73(+3.00%) |
Jul 06, 2022 | 58.18 | 58.37 | 56.40 | 57.64 | 210,788 | -0.77(-1.31%) |
Jul 05, 2022 | 56.76 | 58.50 | 56.32 | 58.40 | 307,992 | +0.27(+0.46%) |
Jul 01, 2022 | 57.53 | 59.06 | 56.93 | 58.14 | 247,000 | +0.26(+0.44%) |
Jun 30, 2022 | 55.94 | 57.93 | 55.65 | 57.88 | 208,570 | +1.25(+2.20%) |
Jun 29, 2022 | 57.61 | 57.67 | 55.55 | 56.64 | 174,760 | -1.12(-1.94%) |
Jun 28, 2022 | 60.26 | 60.83 | 57.75 | 57.76 | 453,607 | -2.10(-3.51%) |
Jun 27, 2022 | 60.43 | 60.72 | 59.52 | 59.86 | 153,870 | +0.05(+0.08%) |
Jun 24, 2022 | 58.47 | 59.95 | 58.47 | 59.81 | 295,571 | +1.83(+3.15%) |
Jun 23, 2022 | 58.15 | 58.46 | 56.71 | 57.98 | 155,398 | -0.19(-0.32%) |
Jun 22, 2022 | 56.83 | 58.49 | 56.83 | 58.17 | 190,255 | +0.02(+0.03%) |
Jun 21, 2022 | 58.81 | 59.15 | 57.71 | 58.15 | 209,617 | +0.34(+0.59%) |
Jun 17, 2022 | 58.85 | 59.20 | 57.53 | 57.80 | 334,792 | -0.26(-0.44%) |
Jun 16, 2022 | 60.75 | 60.75 | 57.78 | 58.06 | 205,866 | -4.45(-7.11%) |
Jun 15, 2022 | 61.46 | 63.76 | 61.18 | 62.51 | 238,513 | +1.94(+3.20%) |
Jun 14, 2022 | 60.46 | 61.24 | 59.83 | 60.57 | 206,893 | -0.18(-0.29%) |
Jun 13, 2022 | 62.65 | 63.13 | 60.21 | 60.74 | 237,606 | -3.87(-5.98%) |
Jun 10, 2022 | 64.88 | 65.43 | 63.99 | 64.61 | 132,309 | -1.58(-2.38%) |
Jun 09, 2022 | 66.77 | 67.49 | 66.15 | 66.19 | 140,694 | -0.95(-1.41%) |
Jun 08, 2022 | 68.95 | 69.22 | 66.58 | 67.14 | 133,511 | -2.17(-3.14%) |
Jun 07, 2022 | 67.75 | 69.47 | 67.42 | 69.31 | 149,353 | +0.89(+1.30%) |
Jun 06, 2022 | 68.03 | 68.51 | 67.21 | 68.42 | 294,217 | +1.44(+2.15%) |
Jun 03, 2022 | 66.64 | 67.28 | 66.03 | 66.98 | 178,569 | -0.29(-0.44%) |
Jun 02, 2022 | 66.31 | 67.70 | 66.17 | 67.27 | 133,679 | +1.46(+2.22%) |
Jun 01, 2022 | 66.54 | 67.24 | 64.92 | 65.82 | 184,717 | -0.48(-0.72%) |
May 31, 2022 | 68.42 | 69.21 | 65.93 | 66.30 | 454,336 | -2.99(-4.31%) |
May 27, 2022 | 67.52 | 69.45 | 67.47 | 69.28 | 478,591 | +1.10(+1.61%) |
May 26, 2022 | 64.93 | 69.29 | 64.85 | 68.18 | 753,974 | +4.58(+7.20%) |
May 25, 2022 | 62.08 | 64.35 | 62.08 | 63.60 | 345,490 | +1.58(+2.54%) |
May 24, 2022 | 61.76 | 62.28 | 60.03 | 62.03 | 256,818 | -0.04(-0.06%) |
May 23, 2022 | 62.49 | 62.49 | 61.05 | 62.07 | 292,301 | +0.59(+0.96%) |
May 20, 2022 | 62.51 | 62.51 | 60.47 | 61.48 | 552,292 | -0.22(-0.35%) |
May 19, 2022 | 60.68 | 62.63 | 60.68 | 61.69 | 205,347 | +0.54(+0.88%) |
May 18, 2022 | 62.77 | 63.52 | 60.67 | 61.16 | 268,266 | -2.32(-3.66%) |
May 17, 2022 | 62.20 | 63.65 | 61.62 | 63.48 | 147,539 | +2.54(+4.16%) |
May 16, 2022 | 60.69 | 61.82 | 59.54 | 60.94 | 207,753 | +0.07(+0.11%) |
May 13, 2022 | 60.80 | 61.75 | 60.02 | 60.87 | 305,581 | +0.70(+1.16%) |
May 12, 2022 | 59.44 | 60.68 | 58.66 | 60.18 | 378,505 | +0.42(+0.70%) |
May 11, 2022 | 60.91 | 62.70 | 59.70 | 59.76 | 368,568 | -1.01(-1.66%) |
May 10, 2022 | 61.93 | 62.08 | 58.74 | 60.76 | 567,264 | -0.46(-0.75%) |
May 09, 2022 | 62.89 | 63.61 | 60.51 | 61.22 | 542,509 | -2.39(-3.76%) |
May 06, 2022 | 64.22 | 64.22 | 62.61 | 63.61 | 410,951 | -0.68(-1.05%) |
May 05, 2022 | 66.42 | 67.15 | 63.64 | 64.29 | 271,930 | -2.80(-4.17%) |
May 04, 2022 | 64.12 | 67.15 | 63.92 | 67.09 | 423,499 | +3.12(+4.88%) |
May 03, 2022 | 64.88 | 65.46 | 63.72 | 63.97 | 492,896 | -1.01(-1.55%) |
May 02, 2022 | 63.77 | 65.02 | 63.50 | 64.97 | 282,133 | +0.89(+1.39%) |
Apr 29, 2022 | 65.15 | 66.40 | 63.71 | 64.08 | 273,981 | -1.73(-2.63%) |
Apr 28, 2022 | 65.57 | 66.10 | 63.91 | 65.82 | 167,236 | +0.78(+1.20%) |
Apr 27, 2022 | 66.36 | 66.80 | 64.82 | 65.03 | 169,309 | -1.26(-1.90%) |
Apr 26, 2022 | 66.81 | 67.02 | 65.95 | 66.30 | 453,909 | -0.64(-0.95%) |
Apr 25, 2022 | 67.81 | 67.81 | 65.19 | 66.93 | 298,441 | -1.33(-1.95%) |
Apr 22, 2022 | 67.55 | 68.66 | 67.35 | 68.26 | 222,659 | +0.39(+0.58%) |
Apr 21, 2022 | 70.31 | 71.00 | 67.71 | 67.87 | 272,165 | -1.32(-1.91%) |
Apr 20, 2022 | 70.38 | 70.81 | 68.85 | 69.19 | 339,476 | -0.18(-0.25%) |
Apr 19, 2022 | 68.22 | 70.39 | 67.63 | 69.37 | 184,888 | +1.27(+1.87%) |
Apr 18, 2022 | 67.88 | 68.42 | 67.55 | 68.10 | 153,335 | -0.02(-0.03%) |
Apr 14, 2022 | 68.40 | 69.19 | 67.69 | 68.12 | 167,496 | -0.04(-0.06%) |
Apr 13, 2022 | 66.75 | 68.19 | 66.75 | 68.16 | 199,769 | +1.09(+1.62%) |
Apr 12, 2022 | 68.31 | 69.51 | 66.64 | 67.07 | 180,891 | -0.70(-1.03%) |
Apr 11, 2022 | 68.45 | 69.89 | 67.57 | 67.76 | 303,967 | -1.19(-1.73%) |
Apr 08, 2022 | 70.31 | 70.73 | 68.85 | 68.96 | 173,498 | -1.06(-1.51%) |
Apr 07, 2022 | 70.76 | 70.76 | 68.56 | 70.02 | 227,459 | -0.79(-1.12%) |
Apr 06, 2022 | 70.99 | 71.01 | 69.30 | 70.81 | 248,088 | -1.16(-1.62%) |
Apr 05, 2022 | 75.36 | 75.96 | 71.78 | 71.97 | 278,853 | -3.48(-4.61%) |
Apr 04, 2022 | 74.42 | 76.02 | 74.16 | 75.45 | 189,465 | +0.65(+0.86%) |
Apr 01, 2022 | 73.64 | 74.87 | 73.16 | 74.80 | 303,418 | +1.80(+2.47%) |
Mar 31, 2022 | 73.87 | 74.91 | 72.93 | 73.00 | 181,456 | -1.22(-1.65%) |
Mar 30, 2022 | 74.44 | 74.72 | 73.21 | 74.22 | 152,709 | -0.49(-0.66%) |
Mar 29, 2022 | 73.44 | 74.98 | 73.31 | 74.71 | 121,551 | +2.29(+3.16%) |
Mar 28, 2022 | 73.62 | 73.62 | 71.76 | 72.42 | 111,005 | -1.47(-1.99%) |
Mar 25, 2022 | 74.91 | 75.15 | 73.34 | 73.89 | 171,959 | -0.93(-1.24%) |
Mar 24, 2022 | 74.50 | 74.88 | 73.81 | 74.82 | 111,649 | +0.75(+1.02%) |
Mar 23, 2022 | 74.40 | 74.90 | 73.72 | 74.07 | 288,749 | -1.26(-1.68%) |
Mar 22, 2022 | 75.03 | 75.73 | 74.22 | 75.33 | 259,363 | +0.77(+1.04%) |
Mar 21, 2022 | 75.55 | 75.77 | 73.25 | 74.56 | 240,661 | -0.87(-1.16%) |
Mar 18, 2022 | 73.55 | 75.48 | 73.10 | 75.43 | 803,895 | +1.49(+2.01%) |
Mar 17, 2022 | 72.87 | 74.65 | 72.84 | 73.94 | 241,271 | +0.55(+0.75%) |
Mar 16, 2022 | 71.66 | 73.67 | 71.61 | 73.39 | 307,414 | +2.46(+3.46%) |
Mar 15, 2022 | 70.59 | 71.70 | 70.03 | 70.94 | 157,905 | +0.79(+1.13%) |
Mar 14, 2022 | 72.50 | 72.97 | 69.78 | 70.14 | 201,491 | -1.84(-2.56%) |
Mar 11, 2022 | 73.56 | 75.31 | 71.87 | 71.98 | 228,682 | -1.50(-2.04%) |
Mar 10, 2022 | 69.70 | 73.75 | 73.48 | 337,397 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.72 | 69.63 | 67.66 | 69.37 | 426,656 | +3.14(+4.75%) |
Mar 08, 2022 | 68.14 | 69.23 | 66.12 | 66.23 | 411,765 | -1.63(-2.40%) |
Mar 07, 2022 | 68.44 | 68.63 | 67.11 | 67.86 | 377,726 | -0.43(-0.63%) |
Mar 04, 2022 | 68.35 | 68.72 | 67.12 | 68.29 | 300,030 | -1.30(-1.87%) |
Mar 03, 2022 | 71.00 | 71.00 | 68.86 | 69.59 | 143,708 | -0.61(-0.86%) |
Mar 02, 2022 | 69.26 | 70.54 | 68.90 | 70.19 | 179,348 | +1.61(+2.35%) |
Mar 01, 2022 | 70.70 | 70.76 | 68.09 | 68.58 | 331,935 | -2.44(-3.44%) |
Feb 28, 2022 | 71.02 | 72.79 | 70.23 | 71.02 | 247,694 | -0.98(-1.36%) |
Feb 25, 2022 | 70.04 | 72.14 | 70.64 | 72.00 | 435,241 | +2.02(+2.89%) |
Feb 24, 2022 | 66.72 | 70.30 | 66.63 | 69.98 | 269,725 | +1.46(+2.14%) |
Feb 23, 2022 | 69.20 | 69.97 | 68.46 | 68.51 | 256,056 | -0.41(-0.60%) |
Feb 22, 2022 | 69.17 | 69.97 | 68.23 | 68.93 | 217,643 | -1.05(-1.51%) |
Feb 18, 2022 | 69.98 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.72 | 72.72 | 70.38 | 70.38 | 248,375 | -3.13(-4.26%) |
Feb 16, 2022 | 71.86 | 73.79 | 71.66 | 73.51 | 532,163 | +1.62(+2.25%) |
Feb 15, 2022 | 70.31 | 72.46 | 70.10 | 71.89 | 339,376 | +2.50(+3.60%) |
Feb 14, 2022 | 68.82 | 69.72 | 67.75 | 69.39 | 423,491 | +0.58(+0.84%) |
Feb 11, 2022 | 71.82 | 72.77 | 68.42 | 68.82 | 363,087 | -2.98(-4.15%) |
Feb 10, 2022 | 71.39 | 73.80 | 71.39 | 71.80 | 762,960 | -1.04(-1.42%) |
Feb 09, 2022 | 73.01 | 73.70 | 72.16 | 72.83 | 366,435 | +0.74(+1.03%) |
Feb 08, 2022 | 71.86 | 72.73 | 71.64 | 72.09 | 281,092 | +0.33(+0.46%) |
Feb 07, 2022 | 71.43 | 73.31 | 71.30 | 71.76 | 407,486 | +0.47(+0.66%) |
Feb 04, 2022 | 71.65 | 72.64 | 70.59 | 71.29 | 513,231 | -0.62(-0.86%) |
Feb 03, 2022 | 72.00 | 71.90 | 261,669 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.73 | 74.44 | 72.95 | 73.19 | 266,342 | -0.35(-0.48%) |
Feb 01, 2022 | 73.18 | 73.85 | 72.65 | 73.54 | 419,487 | +0.37(+0.51%) |
Jan 31, 2022 | 71.19 | 73.63 | 73.17 | 508,355 | +1.13(+1.57%) | |
Jan 28, 2022 | 70.85 | 72.03 | 69.53 | 72.04 | 311,975 | +0.77(+1.08%) |
Jan 27, 2022 | 72.52 | 73.14 | 70.65 | 71.27 | 255,354 | -0.30(-0.42%) |
Jan 26, 2022 | 73.40 | 73.91 | 71.44 | 71.57 | 335,270 | -1.04(-1.43%) |
Jan 25, 2022 | 72.75 | 73.30 | 70.49 | 72.61 | 285,074 | -1.54(-2.08%) |
Jan 24, 2022 | 71.22 | 74.40 | 70.42 | 74.15 | 369,429 | +1.68(+2.32%) |
Jan 21, 2022 | 73.87 | 74.49 | 72.47 | 72.47 | 322,339 | -1.59(-2.15%) |
Jan 20, 2022 | 75.88 | 76.87 | 74.01 | 74.06 | 136,140 | -1.65(-2.18%) |
Jan 19, 2022 | 76.71 | 77.26 | 75.38 | 75.71 | 116,046 | -1.09(-1.42%) |
Jan 18, 2022 | 77.43 | 77.93 | 76.12 | 76.81 | 162,335 | -1.66(-2.12%) |
Jan 14, 2022 | 78.47 | 0 | -0.13(-0.16%) | |||
Jan 13, 2022 | 78.58 | 79.72 | 78.16 | 78.59 | 108,768 | +0.57(+0.73%) |
Jan 12, 2022 | 78.57 | 79.05 | 77.69 | 78.03 | 248,531 | +0.03(+0.04%) |
Jan 11, 2022 | 76.59 | 78.16 | 76.17 | 78.00 | 198,458 | +1.47(+1.93%) |
Jan 10, 2022 | 76.71 | 76.74 | 75.05 | 76.52 | 194,811 | -0.48(-0.62%) |
Jan 07, 2022 | 77.53 | 77.95 | 76.70 | 77.00 | 155,539 | -0.27(-0.35%) |
Jan 06, 2022 | 78.12 | 78.44 | 77.07 | 77.27 | 158,741 | -0.58(-0.74%) |
Jan 05, 2022 | 80.80 | 81.31 | 77.67 | 77.85 | 185,309 | -2.43(-3.03%) |
Jan 04, 2022 | 79.91 | 80.55 | 79.51 | 80.28 | 173,648 | +1.08(+1.37%) |
Jan 03, 2022 | 77.87 | 79.66 | 77.87 | 79.20 | 225,653 | +1.99(+2.58%) |
Dec 31, 2021 | 76.74 | 77.67 | 76.21 | 77.21 | 105,254 | +0.40(+0.52%) |
Dec 30, 2021 | 76.94 | 78.11 | 76.65 | 76.81 | 120,682 | -0.29(-0.38%) |
Dec 29, 2021 | 76.80 | 77.41 | 76.42 | 77.10 | 115,038 | +0.41(+0.53%) |
Dec 28, 2021 | 76.41 | 77.18 | 76.35 | 76.69 | 116,079 | +0.33(+0.43%) |
Dec 27, 2021 | 75.47 | 76.38 | 74.75 | 76.36 | 128,864 | +0.67(+0.89%) |
Dec 23, 2021 | 74.84 | 76.41 | 74.84 | 75.68 | 200,242 | +1.25(+1.68%) |
Dec 22, 2021 | 73.90 | 74.54 | 73.28 | 74.43 | 135,805 | +0.65(+0.89%) |
Dec 21, 2021 | 72.81 | 73.84 | 72.81 | 73.78 | 165,394 | +1.53(+2.12%) |
Dec 20, 2021 | 71.95 | 72.40 | 70.79 | 72.25 | 287,949 | -0.84(-1.15%) |
Dec 17, 2021 | 71.33 | 73.86 | 70.79 | 73.09 | 816,134 | +0.96(+1.33%) |
Dec 16, 2021 | 74.62 | 74.62 | 71.71 | 72.13 | 369,206 | -1.44(-1.96%) |
Dec 15, 2021 | 73.00 | 73.74 | 71.29 | 73.57 | 348,558 | +0.72(+0.99%) |
Dec 14, 2021 | 74.41 | 74.87 | 72.69 | 72.85 | 204,607 | -1.92(-2.57%) |
Dec 13, 2021 | 74.04 | 75.30 | 72.97 | 74.77 | 357,053 | +0.24(+0.33%) |
Dec 10, 2021 | 75.48 | 75.78 | 73.87 | 74.52 | 217,568 | -0.51(-0.68%) |
Dec 09, 2021 | 76.94 | 77.50 | 74.84 | 75.03 | 208,845 | -2.79(-3.58%) |
Dec 08, 2021 | 76.99 | 77.90 | 76.26 | 77.82 | 172,553 | +1.01(+1.32%) |
Dec 07, 2021 | 76.09 | 77.31 | 75.84 | 76.80 | 276,508 | +1.78(+2.38%) |
Dec 06, 2021 | 73.56 | 75.61 | 73.26 | 75.02 | 203,649 | +2.66(+3.68%) |
Dec 03, 2021 | 73.13 | 73.44 | 70.64 | 72.36 | 243,484 | -0.39(-0.54%) |
Dec 02, 2021 | 71.50 | 73.16 | 71.43 | 72.75 | 148,302 | +1.78(+2.51%) |
Dec 01, 2021 | 74.21 | 74.24 | 70.90 | 70.97 | 316,185 | -1.22(-1.69%) |
Nov 30, 2021 | 72.60 | 73.52 | 71.34 | 72.19 | 357,659 | -1.18(-1.61%) |
Nov 29, 2021 | 73.19 | 74.43 | 72.42 | 73.36 | 297,191 | +1.00(+1.39%) |
Nov 26, 2021 | 73.10 | 73.70 | 70.28 | 72.36 | 198,070 | -2.96(-3.93%) |
Nov 24, 2021 | 76.03 | 76.18 | 74.93 | 75.32 | 134,583 | -1.42(-1.85%) |
Nov 23, 2021 | 77.61 | 78.45 | 76.48 | 76.74 | 188,295 | -0.83(-1.07%) |
Nov 22, 2021 | 78.80 | 80.22 | 77.55 | 77.57 | 285,454 | -0.40(-0.51%) |
Nov 19, 2021 | 75.90 | 78.01 | 75.52 | 77.97 | 438,681 | +1.45(+1.90%) |
Nov 18, 2021 | 76.97 | 76.51 | 74.60 | 76.52 | 297,002 | -0.31(-0.41%) |
Nov 17, 2021 | 77.62 | 77.85 | 76.30 | 76.83 | 189,644 | -0.93(-1.19%) |
Nov 16, 2021 | 80.14 | 80.14 | 77.72 | 77.76 | 371,868 | -2.71(-3.37%) |
Nov 15, 2021 | 78.93 | 80.93 | 77.99 | 80.47 | 386,727 | +2.19(+2.80%) |
Nov 12, 2021 | 79.89 | 79.89 | 77.28 | 78.27 | 438,031 | -1.61(-2.01%) |
Nov 11, 2021 | 81.36 | 82.02 | 78.53 | 79.88 | 461,095 | -3.04(-3.67%) |
Nov 10, 2021 | 82.74 | 82.92 | 135,792 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.43 | 82.93 | 81.68 | 82.89 | 176,734 | +0.12(+0.14%) |
Nov 08, 2021 | 84.59 | 84.59 | 82.55 | 82.78 | 167,935 | -0.52(-0.62%) |
Nov 05, 2021 | 82.24 | 83.31 | 82.08 | 83.29 | 281,699 | +2.20(+2.72%) |
Nov 04, 2021 | 83.20 | 83.64 | 81.06 | 81.09 | 250,712 | -1.67(-2.01%) |
Nov 03, 2021 | 81.51 | 83.21 | 81.32 | 82.76 | 222,071 | +0.91(+1.11%) |
Nov 02, 2021 | 81.61 | 81.88 | 80.55 | 81.85 | 224,055 | +0.44(+0.54%) |
Nov 01, 2021 | 78.35 | 81.47 | 77.98 | 81.41 | 332,136 | +3.43(+4.40%) |
Oct 29, 2021 | 75.68 | 78.13 | 75.68 | 77.98 | 1,113,014 | +2.17(+2.87%) |
Oct 28, 2021 | 75.19 | 76.30 | 75.19 | 75.81 | 243,658 | +1.22(+1.63%) |
Oct 27, 2021 | 74.94 | 75.37 | 74.53 | 74.59 | 437,302 | -0.35(-0.47%) |
Oct 26, 2021 | 75.56 | 74.94 | 352,097 | -0.41(-0.54%) | ||
Oct 25, 2021 | 74.75 | 75.90 | 74.75 | 75.35 | 257,188 | +0.55(+0.73%) |
Oct 22, 2021 | 75.45 | 75.80 | 74.59 | 74.81 | 178,240 | -0.54(-0.71%) |
Oct 21, 2021 | 76.06 | 76.58 | 74.79 | 75.34 | 132,492 | -1.03(-1.35%) |
Oct 20, 2021 | 76.24 | 76.90 | 75.75 | 76.37 | 97,215 | +0.20(+0.27%) |
Oct 19, 2021 | 75.86 | 76.22 | 75.57 | 76.17 | 142,544 | +0.61(+0.81%) |
Oct 18, 2021 | 76.00 | 76.45 | 74.88 | 75.56 | 206,859 | -1.06(-1.39%) |
Oct 15, 2021 | 78.46 | 78.78 | 76.56 | 76.62 | 358,610 | -0.42(-0.54%) |
Oct 14, 2021 | 75.49 | 77.65 | 75.34 | 77.04 | 561,075 | +2.29(+3.06%) |
Oct 13, 2021 | 74.37 | 75.23 | 73.67 | 74.75 | 308,762 | +0.32(+0.43%) |
Oct 12, 2021 | 74.39 | 75.27 | 74.15 | 74.43 | 246,966 | +0.32(+0.43%) |
Oct 11, 2021 | 73.62 | 75.48 | 73.62 | 74.10 | 243,728 | +0.28(+0.38%) |
Oct 08, 2021 | 73.69 | 75.28 | 73.38 | 73.82 | 242,117 | -0.20(-0.28%) |
Oct 07, 2021 | 73.42 | 74.80 | 73.42 | 74.03 | 410,413 | +1.30(+1.78%) |
Oct 06, 2021 | 72.63 | 73.22 | 71.66 | 72.73 | 318,389 | -0.69(-0.94%) |
Oct 05, 2021 | 73.89 | 73.89 | 72.11 | 73.42 | 565,029 | -0.47(-0.63%) |
Oct 04, 2021 | 74.37 | 75.44 | 73.58 | 73.89 | 391,061 | -0.57(-0.76%) |