Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.68 | 72.11 | 68.22 | 71.86 | 1,618,581 | +3.28(+4.79%) |
Nov 29, 2022 | 68.78 | 69.41 | 68.02 | 68.57 | 867,689 | -0.20(-0.29%) |
Nov 28, 2022 | 69.58 | 69.77 | 68.68 | 68.77 | 818,301 | -1.53(-2.18%) |
Nov 25, 2022 | 69.85 | 70.52 | 69.78 | 70.31 | 265,953 | +0.18(+0.26%) |
Nov 23, 2022 | 70.47 | 71.46 | 69.98 | 70.13 | 833,868 | -0.32(-0.45%) |
Nov 22, 2022 | 69.44 | 70.53 | 68.89 | 70.44 | 1,429,918 | +1.54(+2.24%) |
Nov 21, 2022 | 68.59 | 69.44 | 68.19 | 68.90 | 1,437,904 | -0.15(-0.22%) |
Nov 18, 2022 | 68.23 | 69.16 | 67.55 | 69.05 | 1,190,253 | +1.77(+2.63%) |
Nov 17, 2022 | 65.45 | 67.86 | 65.00 | 67.28 | 1,237,926 | +0.92(+1.38%) |
Nov 16, 2022 | 66.38 | 66.83 | 65.91 | 66.36 | 1,252,325 | -0.64(-0.95%) |
Nov 15, 2022 | 67.35 | 68.44 | 66.58 | 67.00 | 1,159,741 | +0.81(+1.22%) |
Nov 14, 2022 | 65.38 | 67.91 | 65.23 | 66.19 | 1,526,882 | +0.46(+0.70%) |
Nov 11, 2022 | 64.60 | 66.71 | 64.56 | 65.74 | 1,997,461 | +1.72(+2.69%) |
Nov 10, 2022 | 64.80 | 64.98 | 63.14 | 64.02 | 2,321,059 | +1.97(+3.17%) |
Nov 09, 2022 | 62.54 | 63.63 | 61.91 | 62.05 | 1,283,149 | -1.13(-1.79%) |
Nov 08, 2022 | 62.74 | 64.10 | 62.49 | 63.18 | 1,111,921 | +0.83(+1.32%) |
Nov 07, 2022 | 63.64 | 63.64 | 61.33 | 62.36 | 1,372,566 | -1.25(-1.97%) |
Nov 04, 2022 | 64.22 | 65.71 | 63.09 | 63.61 | 1,062,814 | +0.93(+1.49%) |
Nov 03, 2022 | 62.21 | 63.35 | 61.28 | 62.67 | 878,642 | -0.63(-0.99%) |
Nov 02, 2022 | 64.94 | 63.24 | 63.30 | 1,273,271 | -2.37(-3.60%) | |
Nov 01, 2022 | 64.62 | 65.92 | 64.45 | 65.67 | 1,328,106 | +1.79(+2.80%) |
Oct 31, 2022 | 64.39 | 64.91 | 63.77 | 63.88 | 1,003,733 | -1.09(-1.68%) |
Oct 28, 2022 | 63.89 | 65.80 | 63.51 | 64.97 | 1,210,317 | +1.36(+2.14%) |
Oct 27, 2022 | 64.75 | 65.23 | 63.36 | 63.61 | 1,027,118 | -0.16(-0.25%) |
Oct 26, 2022 | 63.99 | 64.77 | 63.76 | 63.77 | 1,240,852 | -0.57(-0.88%) |
Oct 25, 2022 | 62.34 | 64.61 | 62.27 | 64.33 | 1,213,240 | +1.82(+2.91%) |
Oct 24, 2022 | 62.36 | 62.91 | 61.60 | 62.52 | 923,353 | +0.34(+0.54%) |
Oct 21, 2022 | 59.42 | 62.40 | 59.29 | 62.18 | 1,147,567 | +2.81(+4.74%) |
Oct 20, 2022 | 59.65 | 61.20 | 59.25 | 59.36 | 811,141 | -0.07(-0.12%) |
Oct 19, 2022 | 59.85 | 60.42 | 58.61 | 59.43 | 1,036,602 | -1.01(-1.68%) |
Oct 18, 2022 | 61.64 | 62.44 | 59.98 | 60.45 | 1,151,555 | +0.05(+0.08%) |
Oct 17, 2022 | 59.95 | 60.87 | 59.73 | 60.40 | 1,172,556 | +1.82(+3.11%) |
Oct 14, 2022 | 59.05 | 59.89 | 57.87 | 58.58 | 1,324,567 | -0.31(-0.52%) |
Oct 13, 2022 | 55.51 | 59.33 | 55.04 | 58.89 | 1,045,929 | +2.10(+3.69%) |
Oct 12, 2022 | 57.84 | 57.99 | 56.58 | 56.79 | 1,293,764 | -0.74(-1.28%) |
Oct 11, 2022 | 58.62 | 59.12 | 57.40 | 57.52 | 1,761,662 | -1.46(-2.48%) |
Oct 10, 2022 | 59.95 | 60.19 | 57.98 | 58.99 | 1,140,134 | -0.87(-1.45%) |
Oct 07, 2022 | 60.51 | 60.69 | 59.16 | 59.85 | 971,527 | -1.47(-2.40%) |
Oct 06, 2022 | 61.56 | 62.17 | 61.17 | 61.32 | 1,260,910 | -0.65(-1.04%) |
Oct 05, 2022 | 60.24 | 62.05 | 59.91 | 61.97 | 1,459,946 | +1.08(+1.78%) |
Oct 04, 2022 | 59.53 | 60.94 | 59.49 | 60.88 | 934,317 | +2.45(+4.19%) |
Oct 03, 2022 | 58.33 | 58.95 | 57.38 | 58.44 | 1,319,416 | +1.06(+1.85%) |
Sep 30, 2022 | 58.41 | 59.81 | 57.25 | 57.38 | 1,245,054 | -1.40(-2.38%) |
Sep 29, 2022 | 58.82 | 59.17 | 58.07 | 58.78 | 1,239,489 | -0.99(-1.66%) |
Sep 28, 2022 | 56.67 | 59.99 | 56.72 | 59.77 | 1,465,806 | +2.68(+4.70%) |
Sep 27, 2022 | 58.14 | 58.50 | 56.35 | 57.09 | 2,279,311 | +1.25(+2.24%) |
Sep 26, 2022 | 55.64 | 57.05 | 55.26 | 55.83 | 1,409,991 | -0.08(-0.14%) |
Sep 23, 2022 | 56.36 | 57.10 | 54.94 | 55.91 | 1,442,496 | -1.31(-2.29%) |
Sep 22, 2022 | 58.67 | 58.69 | 57.04 | 57.23 | 1,136,101 | -1.33(-2.27%) |
Sep 21, 2022 | 59.58 | 60.80 | 58.53 | 58.56 | 1,010,893 | -0.10(-0.17%) |
Sep 20, 2022 | 58.83 | 58.90 | 57.86 | 58.66 | 753,109 | -0.59(-0.99%) |
Sep 19, 2022 | 57.56 | 59.33 | 57.45 | 59.24 | 1,096,719 | +1.18(+2.04%) |
Sep 16, 2022 | 57.91 | 58.25 | 57.23 | 58.06 | 2,375,283 | -0.63(-1.07%) |
Sep 15, 2022 | 58.97 | 59.72 | 58.41 | 58.69 | 892,223 | -0.04(-0.07%) |
Sep 14, 2022 | 58.73 | 58.82 | 57.44 | 58.73 | 1,073,215 | -0.03(-0.05%) |
Sep 13, 2022 | 58.95 | 59.64 | 58.53 | 58.76 | 850,477 | -2.35(-3.84%) |
Sep 12, 2022 | 61.07 | 61.22 | 60.13 | 61.10 | 993,527 | +0.73(+1.20%) |
Sep 09, 2022 | 59.05 | 60.53 | 58.73 | 60.38 | 695,936 | +1.73(+2.95%) |
Sep 08, 2022 | 57.10 | 58.73 | 56.52 | 58.65 | 963,863 | +0.92(+1.60%) |
Sep 07, 2022 | 56.56 | 57.89 | 55.70 | 57.72 | 1,601,106 | +0.88(+1.56%) |
Sep 06, 2022 | 57.66 | 57.74 | 56.29 | 56.84 | 755,299 | -0.64(-1.11%) |
Sep 02, 2022 | 58.83 | 59.38 | 57.18 | 57.47 | 933,335 | -0.48(-0.82%) |
Sep 01, 2022 | 59.23 | 59.35 | 56.91 | 57.95 | 1,416,360 | -2.00(-3.33%) |
Aug 31, 2022 | 60.63 | 61.03 | 59.87 | 59.95 | 866,780 | -0.68(-1.12%) |
Aug 30, 2022 | 61.82 | 61.90 | 60.08 | 60.63 | 892,360 | -0.96(-1.57%) |
Aug 29, 2022 | 60.99 | 62.21 | 60.77 | 61.59 | 871,563 | -0.19(-0.31%) |
Aug 26, 2022 | 63.63 | 63.81 | 61.66 | 61.78 | 622,369 | -2.01(-3.15%) |
Aug 25, 2022 | 62.25 | 63.82 | 62.25 | 63.79 | 592,086 | +2.04(+3.30%) |
Aug 24, 2022 | 61.48 | 62.22 | 61.20 | 61.75 | 549,843 | +0.05(+0.08%) |
Aug 23, 2022 | 61.35 | 62.59 | 61.35 | 61.70 | 464,222 | +0.41(+0.67%) |
Aug 22, 2022 | 61.56 | 61.95 | 60.98 | 61.29 | 467,082 | -1.52(-2.42%) |
Aug 19, 2022 | 64.05 | 64.45 | 62.27 | 62.81 | 974,423 | -2.16(-3.32%) |
Aug 18, 2022 | 63.00 | 65.49 | 62.78 | 64.97 | 807,800 | +2.26(+3.60%) |
Aug 17, 2022 | 62.21 | 62.81 | 61.33 | 62.71 | 795,740 | +0.19(+0.30%) |
Aug 16, 2022 | 61.63 | 62.94 | 61.41 | 62.53 | 703,169 | +0.70(+1.13%) |
Aug 15, 2022 | 61.76 | 62.30 | 61.32 | 61.83 | 602,150 | -0.19(-0.30%) |
Aug 12, 2022 | 61.66 | 62.47 | 61.46 | 62.02 | 756,164 | +0.73(+1.18%) |
Aug 11, 2022 | 61.03 | 61.87 | 60.73 | 61.29 | 1,206,436 | +0.66(+1.08%) |
Aug 10, 2022 | 60.02 | 61.07 | 59.56 | 60.64 | 992,776 | +2.18(+3.74%) |
Aug 09, 2022 | 59.65 | 59.75 | 57.94 | 58.45 | 989,658 | -1.69(-2.81%) |
Aug 08, 2022 | 60.77 | 61.24 | 60.04 | 60.14 | 977,521 | -0.55(-0.90%) |
Aug 05, 2022 | 59.68 | 60.92 | 59.51 | 60.69 | 696,950 | +0.20(+0.33%) |
Aug 04, 2022 | 59.95 | 60.68 | 59.64 | 60.49 | 608,284 | +0.50(+0.83%) |
Aug 03, 2022 | 58.72 | 60.35 | 58.49 | 59.99 | 828,949 | +1.35(+2.30%) |
Aug 02, 2022 | 58.57 | 59.16 | 58.17 | 58.64 | 745,093 | -0.18(-0.30%) |
Aug 01, 2022 | 58.15 | 59.39 | 58.03 | 58.82 | 889,389 | -0.10(-0.17%) |
Jul 29, 2022 | 57.59 | 59.45 | 57.59 | 58.92 | 990,863 | +1.18(+2.05%) |
Jul 28, 2022 | 56.33 | 58.06 | 56.18 | 57.74 | 860,668 | +1.63(+2.90%) |
Jul 27, 2022 | 54.87 | 56.41 | 54.39 | 56.11 | 830,861 | +1.83(+3.37%) |
Jul 26, 2022 | 54.20 | 54.59 | 53.97 | 54.28 | 577,120 | -0.13(-0.24%) |
Jul 25, 2022 | 54.49 | 54.72 | 54.04 | 54.41 | 653,664 | -0.02(-0.04%) |
Jul 22, 2022 | 55.74 | 56.31 | 53.93 | 54.43 | 710,906 | -1.77(-3.14%) |
Jul 21, 2022 | 55.80 | 56.23 | 54.95 | 56.20 | 501,653 | +0.49(+0.87%) |
Jul 20, 2022 | 54.16 | 55.87 | 53.82 | 55.71 | 847,484 | +1.18(+2.17%) |
Jul 19, 2022 | 53.22 | 54.60 | 53.22 | 54.53 | 595,296 | +2.13(+4.07%) |
Jul 18, 2022 | 53.29 | 53.80 | 52.28 | 52.40 | 1,087,282 | -0.50(-0.94%) |
Jul 15, 2022 | 52.16 | 52.97 | 51.51 | 52.89 | 653,239 | +1.32(+2.56%) |
Jul 14, 2022 | 51.18 | 51.73 | 50.25 | 51.57 | 700,066 | -0.39(-0.75%) |
Jul 13, 2022 | 50.48 | 52.28 | 50.34 | 51.96 | 1,055,156 | +0.60(+1.16%) |
Jul 12, 2022 | 51.22 | 52.28 | 51.06 | 51.36 | 1,006,808 | +0.02(+0.04%) |
Jul 11, 2022 | 51.12 | 51.63 | 50.88 | 51.34 | 923,477 | -0.35(-0.67%) |
Jul 08, 2022 | 51.55 | 52.03 | 51.04 | 51.69 | 601,293 | +0.07(+0.13%) |
Jul 07, 2022 | 51.19 | 52.33 | 50.97 | 51.62 | 1,221,563 | +1.20(+2.38%) |
Jul 06, 2022 | 49.95 | 51.04 | 49.56 | 50.42 | 1,054,383 | +0.26(+0.51%) |
Jul 05, 2022 | 49.63 | 50.36 | 48.45 | 50.16 | 1,197,119 | -0.57(-1.12%) |
Jul 01, 2022 | 50.30 | 51.44 | 49.67 | 50.73 | 1,036,987 | -0.12(-0.23%) |
Jun 30, 2022 | 50.71 | 51.50 | 50.10 | 50.85 | 1,178,892 | -0.77(-1.50%) |
Jun 29, 2022 | 52.82 | 53.10 | 51.16 | 51.62 | 905,881 | -1.04(-1.98%) |
Jun 28, 2022 | 54.89 | 55.53 | 52.65 | 52.66 | 702,607 | -2.10(-3.83%) |
Jun 27, 2022 | 54.68 | 55.52 | 54.45 | 54.76 | 872,146 | +0.47(+0.86%) |
Jun 24, 2022 | 53.05 | 54.45 | 52.97 | 54.29 | 1,198,769 | +1.78(+3.38%) |
Jun 23, 2022 | 53.14 | 53.47 | 51.83 | 52.52 | 936,381 | -0.67(-1.25%) |
Jun 22, 2022 | 53.08 | 54.08 | 53.01 | 53.18 | 1,458,999 | -0.86(-1.60%) |
Jun 21, 2022 | 54.14 | 54.95 | 53.35 | 54.04 | 1,258,488 | +0.81(+1.53%) |
Jun 17, 2022 | 53.91 | 54.32 | 51.53 | 53.23 | 2,764,432 | +0.59(+1.11%) |
Jun 16, 2022 | 57.14 | 57.14 | 52.06 | 52.64 | 3,293,034 | -5.75(-9.85%) |
Jun 15, 2022 | 57.69 | 59.45 | 57.23 | 58.39 | 1,744,002 | +1.55(+2.72%) |
Jun 14, 2022 | 55.79 | 57.06 | 55.70 | 56.84 | 1,146,779 | +1.11(+2.00%) |
Jun 13, 2022 | 57.28 | 57.63 | 55.48 | 55.73 | 1,088,170 | -3.21(-5.44%) |
Jun 10, 2022 | 59.21 | 59.71 | 58.64 | 58.94 | 846,260 | -1.60(-2.64%) |
Jun 09, 2022 | 61.08 | 61.63 | 60.54 | 60.54 | 622,182 | -0.72(-1.18%) |
Jun 08, 2022 | 62.18 | 62.22 | 61.08 | 61.26 | 536,062 | -1.06(-1.70%) |
Jun 07, 2022 | 61.04 | 62.33 | 60.89 | 62.33 | 457,460 | +0.53(+0.85%) |
Jun 06, 2022 | 61.48 | 62.93 | 61.46 | 61.80 | 607,031 | +0.78(+1.29%) |
Jun 03, 2022 | 60.99 | 61.40 | 60.58 | 61.01 | 526,933 | -0.73(-1.19%) |
Jun 02, 2022 | 60.21 | 61.96 | 60.14 | 61.75 | 658,201 | +1.55(+2.57%) |
Jun 01, 2022 | 61.04 | 61.31 | 59.34 | 60.20 | 983,672 | -0.88(-1.45%) |
May 31, 2022 | 60.60 | 61.73 | 60.37 | 61.08 | 1,189,452 | -0.46(-0.74%) |
May 27, 2022 | 60.07 | 61.56 | 59.99 | 61.54 | 620,891 | +2.20(+3.71%) |
May 26, 2022 | 57.71 | 59.68 | 57.71 | 59.34 | 493,787 | +1.96(+3.41%) |
May 25, 2022 | 55.74 | 57.80 | 55.74 | 57.38 | 750,623 | +1.15(+2.05%) |
May 24, 2022 | 57.19 | 57.19 | 55.23 | 56.23 | 577,193 | -1.39(-2.41%) |
May 23, 2022 | 57.44 | 57.94 | 56.95 | 57.62 | 651,971 | +0.58(+1.01%) |
May 20, 2022 | 57.87 | 58.05 | 55.16 | 57.04 | 823,005 | -0.12(-0.21%) |
May 19, 2022 | 57.18 | 58.10 | 56.74 | 57.16 | 856,746 | -0.81(-1.40%) |
May 18, 2022 | 60.07 | 60.49 | 57.86 | 57.98 | 706,521 | -2.70(-4.45%) |
May 17, 2022 | 58.71 | 61.00 | 58.71 | 60.68 | 925,325 | +3.27(+5.69%) |
May 16, 2022 | 57.42 | 57.89 | 56.70 | 57.41 | 493,557 | -0.35(-0.60%) |
May 13, 2022 | 56.45 | 58.07 | 56.45 | 57.76 | 597,213 | +1.96(+3.51%) |
May 12, 2022 | 55.63 | 56.63 | 54.64 | 55.80 | 741,844 | -0.10(-0.18%) |
May 11, 2022 | 57.00 | 58.44 | 55.71 | 55.90 | 689,763 | -1.43(-2.49%) |
May 10, 2022 | 56.82 | 58.20 | 55.92 | 57.33 | 739,340 | +1.27(+2.26%) |
May 09, 2022 | 56.64 | 57.41 | 55.48 | 56.06 | 1,131,547 | -1.54(-2.67%) |
May 06, 2022 | 57.16 | 58.69 | 56.27 | 57.60 | 830,447 | -0.32(-0.55%) |
May 05, 2022 | 59.25 | 59.85 | 57.11 | 57.91 | 667,045 | -1.96(-3.28%) |
May 04, 2022 | 58.66 | 59.91 | 57.18 | 59.88 | 641,871 | +1.47(+2.51%) |
May 03, 2022 | 57.90 | 58.83 | 57.65 | 58.41 | 571,183 | +0.81(+1.41%) |
May 02, 2022 | 57.01 | 57.74 | 56.00 | 57.60 | 1,121,069 | +0.36(+0.62%) |
Apr 29, 2022 | 58.25 | 59.63 | 57.04 | 57.24 | 934,730 | -1.65(-2.80%) |
Apr 28, 2022 | 57.37 | 59.13 | 56.92 | 58.89 | 672,785 | +2.36(+4.17%) |
Apr 27, 2022 | 56.03 | 57.32 | 55.93 | 56.53 | 667,306 | +0.37(+0.65%) |
Apr 26, 2022 | 57.27 | 57.58 | 56.09 | 56.16 | 1,031,225 | -1.66(-2.86%) |
Apr 25, 2022 | 56.54 | 57.98 | 55.65 | 57.81 | 787,557 | +0.84(+1.48%) |
Apr 22, 2022 | 58.00 | 58.29 | 56.86 | 56.97 | 689,209 | -1.69(-2.87%) |
Apr 21, 2022 | 59.59 | 60.24 | 58.42 | 58.66 | 736,268 | -0.44(-0.74%) |
Apr 20, 2022 | 58.82 | 59.58 | 58.75 | 59.09 | 517,086 | +0.92(+1.59%) |
Apr 19, 2022 | 57.19 | 58.38 | 56.83 | 58.17 | 500,564 | +1.12(+1.96%) |
Apr 18, 2022 | 56.13 | 57.69 | 56.08 | 57.05 | 672,720 | +0.59(+1.04%) |
Apr 14, 2022 | 57.79 | 58.11 | 56.44 | 56.47 | 798,673 | -1.29(-2.23%) |
Apr 13, 2022 | 56.98 | 57.85 | 56.83 | 57.76 | 779,511 | +0.93(+1.64%) |
Apr 12, 2022 | 56.90 | 58.18 | 56.79 | 56.82 | 1,042,151 | +0.50(+0.88%) |
Apr 11, 2022 | 56.61 | 57.24 | 56.17 | 56.33 | 907,323 | -0.70(-1.23%) |
Apr 08, 2022 | 56.68 | 57.76 | 56.17 | 57.03 | 959,523 | +0.06(+0.10%) |
Apr 07, 2022 | 56.55 | 57.45 | 55.81 | 56.97 | 1,065,476 | +0.00(+0.00%) |
Apr 06, 2022 | 58.32 | 58.32 | 56.56 | 56.97 | 1,578,856 | -2.40(-4.04%) |
Apr 05, 2022 | 61.07 | 61.68 | 59.20 | 59.37 | 1,352,200 | -2.03(-3.31%) |
Apr 04, 2022 | 61.98 | 62.14 | 60.99 | 61.40 | 1,108,246 | +0.13(+0.21%) |
Apr 01, 2022 | 61.49 | 62.06 | 60.24 | 61.27 | 1,500,887 | +0.07(+0.11%) |
Mar 31, 2022 | 59.78 | 61.89 | 59.70 | 61.21 | 1,550,542 | +1.23(+2.05%) |
Mar 30, 2022 | 61.14 | 61.30 | 59.50 | 59.98 | 830,119 | -1.37(-2.23%) |
Mar 29, 2022 | 61.62 | 62.24 | 60.79 | 61.34 | 720,534 | +0.69(+1.14%) |
Mar 28, 2022 | 61.36 | 61.77 | 59.30 | 60.65 | 813,836 | -1.27(-2.05%) |
Mar 25, 2022 | 61.79 | 62.11 | 61.19 | 61.92 | 695,885 | +0.34(+0.55%) |
Mar 24, 2022 | 60.90 | 61.72 | 60.48 | 61.58 | 776,030 | +1.05(+1.74%) |
Mar 23, 2022 | 60.54 | 61.32 | 60.09 | 60.53 | 956,264 | -0.68(-1.12%) |
Mar 22, 2022 | 62.63 | 62.63 | 60.73 | 61.22 | 985,828 | -0.68(-1.11%) |
Mar 21, 2022 | 62.17 | 62.82 | 61.44 | 61.90 | 932,960 | -0.26(-0.41%) |
Mar 18, 2022 | 61.25 | 62.21 | 60.23 | 62.16 | 2,131,585 | +0.58(+0.93%) |
Mar 17, 2022 | 60.93 | 61.91 | 60.40 | 61.58 | 1,772,942 | +0.89(+1.47%) |
Mar 16, 2022 | 61.06 | 61.59 | 58.63 | 60.69 | 2,898,658 | +5.35(+9.68%) |
Mar 15, 2022 | 54.62 | 55.46 | 54.26 | 55.34 | 1,562,376 | +1.63(+3.03%) |
Mar 14, 2022 | 55.11 | 55.57 | 53.51 | 53.71 | 1,017,480 | -1.46(-2.64%) |
Mar 11, 2022 | 55.60 | 56.17 | 54.98 | 55.17 | 1,000,852 | +0.12(+0.22%) |
Mar 10, 2022 | 54.08 | 55.15 | 53.56 | 55.05 | 1,397,785 | -0.14(-0.25%) |
Mar 09, 2022 | 54.46 | 55.61 | 54.21 | 55.19 | 1,418,517 | +2.42(+4.58%) |
Mar 08, 2022 | 52.84 | 54.69 | 51.98 | 52.77 | 1,668,649 | +0.61(+1.18%) |
Mar 07, 2022 | 54.40 | 54.40 | 52.08 | 52.15 | 1,698,655 | -2.17(-4.00%) |
Mar 04, 2022 | 55.40 | 55.82 | 53.69 | 54.32 | 2,293,027 | -2.22(-3.93%) |
Mar 03, 2022 | 57.51 | 57.62 | 55.96 | 56.55 | 1,484,787 | -0.75(-1.32%) |
Mar 02, 2022 | 55.52 | 57.78 | 55.23 | 57.30 | 1,104,507 | +2.59(+4.73%) |
Mar 01, 2022 | 57.24 | 57.46 | 54.43 | 54.71 | 2,190,484 | -2.61(-4.55%) |
Feb 28, 2022 | 57.90 | 58.35 | 56.42 | 57.32 | 1,878,663 | -1.54(-2.61%) |
Feb 25, 2022 | 56.70 | 58.91 | 56.46 | 58.86 | 2,253,452 | +2.44(+4.32%) |
Feb 24, 2022 | 54.79 | 56.58 | 53.74 | 56.42 | 2,262,014 | -0.30(-0.52%) |
Feb 23, 2022 | 58.53 | 58.69 | 56.49 | 56.71 | 1,793,324 | -1.15(-1.99%) |
Feb 22, 2022 | 58.33 | 59.57 | 57.52 | 57.86 | 1,760,661 | -1.19(-2.01%) |
Feb 18, 2022 | 59.05 | 0 | -0.07(-0.12%) | |||
Feb 17, 2022 | 59.85 | 60.17 | 58.93 | 59.12 | 1,266,981 | -1.51(-2.49%) |
Feb 16, 2022 | 60.73 | 60.97 | 59.69 | 60.63 | 1,495,551 | -0.36(-0.59%) |
Feb 15, 2022 | 60.50 | 61.57 | 60.28 | 60.99 | 1,660,858 | +1.11(+1.85%) |
Feb 14, 2022 | 59.78 | 60.57 | 59.26 | 59.88 | 1,475,793 | -0.07(-0.12%) |
Feb 11, 2022 | 61.57 | 62.41 | 59.61 | 59.95 | 990,185 | -1.38(-2.24%) |
Feb 10, 2022 | 61.22 | 62.92 | 61.03 | 61.32 | 1,517,302 | -1.16(-1.85%) |
Feb 09, 2022 | 62.21 | 62.74 | 61.72 | 62.48 | 805,604 | +1.39(+2.27%) |
Feb 08, 2022 | 59.90 | 61.34 | 59.55 | 61.09 | 2,253,428 | +1.33(+2.22%) |
Feb 07, 2022 | 60.06 | 60.32 | 59.55 | 59.77 | 1,785,465 | -0.26(-0.43%) |
Feb 04, 2022 | 60.43 | 61.12 | 59.31 | 60.03 | 632,904 | -0.64(-1.06%) |
Feb 03, 2022 | 61.86 | 60.61 | 60.67 | 1,213,148 | -1.69(-2.72%) | |
Feb 02, 2022 | 61.87 | 62.64 | 61.62 | 62.36 | 1,276,572 | +0.77(+1.25%) |
Feb 01, 2022 | 61.34 | 61.86 | 59.91 | 61.59 | 1,184,871 | +0.70(+1.15%) |
Jan 31, 2022 | 58.72 | 60.93 | 60.89 | 1,094,962 | +1.75(+2.96%) | |
Jan 28, 2022 | 57.80 | 59.13 | 57.12 | 59.13 | 1,712,581 | +1.49(+2.58%) |
Jan 27, 2022 | 59.05 | 60.12 | 57.24 | 57.65 | 1,506,055 | -0.53(-0.92%) |
Jan 26, 2022 | 61.00 | 61.15 | 57.96 | 58.18 | 1,568,671 | -1.41(-2.36%) |
Jan 25, 2022 | 60.58 | 60.79 | 58.64 | 59.59 | 3,483,771 | -1.97(-3.20%) |
Jan 24, 2022 | 61.64 | 62.36 | 59.31 | 61.56 | 3,501,870 | -1.53(-2.43%) |
Jan 21, 2022 | 64.30 | 65.09 | 62.88 | 63.09 | 1,211,582 | -1.74(-2.69%) |
Jan 20, 2022 | 66.24 | 67.35 | 64.71 | 64.84 | 608,408 | -1.36(-2.05%) |
Jan 19, 2022 | 68.75 | 68.98 | 66.13 | 66.19 | 921,327 | -2.12(-3.10%) |
Jan 18, 2022 | 68.74 | 69.30 | 67.80 | 68.31 | 945,055 | -1.71(-2.45%) |
Jan 14, 2022 | 70.03 | 0 | +0.75(+1.09%) | |||
Jan 13, 2022 | 70.12 | 70.95 | 68.90 | 69.27 | 666,144 | -0.29(-0.41%) |
Jan 12, 2022 | 69.90 | 70.39 | 68.99 | 69.56 | 676,615 | -0.19(-0.27%) |
Jan 11, 2022 | 68.35 | 69.82 | 67.60 | 69.75 | 799,717 | +1.40(+2.04%) |
Jan 10, 2022 | 68.14 | 68.49 | 66.45 | 68.35 | 942,739 | -0.35(-0.50%) |
Jan 07, 2022 | 69.36 | 70.26 | 68.52 | 68.70 | 1,930,032 | -0.78(-1.13%) |
Jan 06, 2022 | 69.25 | 69.81 | 68.50 | 69.48 | 673,595 | +0.18(+0.26%) |
Jan 05, 2022 | 70.86 | 71.38 | 69.25 | 69.30 | 819,985 | -1.29(-1.82%) |
Jan 04, 2022 | 70.29 | 71.22 | 69.87 | 70.59 | 824,849 | +0.82(+1.18%) |
Jan 03, 2022 | 70.25 | 70.97 | 69.60 | 69.77 | 744,938 | +0.11(+0.16%) |
Dec 31, 2021 | 69.21 | 70.14 | 69.21 | 69.66 | 563,468 | +0.28(+0.40%) |
Dec 30, 2021 | 70.54 | 71.12 | 69.26 | 69.38 | 671,391 | -1.43(-2.01%) |
Dec 29, 2021 | 70.03 | 71.40 | 69.93 | 70.81 | 506,832 | +0.78(+1.12%) |
Dec 28, 2021 | 70.53 | 71.19 | 69.97 | 70.03 | 688,756 | -0.57(-0.81%) |
Dec 27, 2021 | 69.31 | 70.79 | 69.22 | 70.60 | 846,645 | +1.48(+2.13%) |
Dec 23, 2021 | 68.32 | 70.10 | 68.08 | 69.13 | 1,076,158 | +1.43(+2.11%) |
Dec 22, 2021 | 66.34 | 67.82 | 66.10 | 67.70 | 1,058,463 | +1.36(+2.04%) |
Dec 21, 2021 | 64.27 | 66.53 | 63.65 | 66.34 | 1,895,505 | +3.37(+5.35%) |
Dec 20, 2021 | 63.64 | 64.10 | 61.84 | 62.98 | 1,009,571 | -1.96(-3.02%) |
Dec 17, 2021 | 63.90 | 65.90 | 63.10 | 64.94 | 3,149,496 | +1.12(+1.75%) |
Dec 16, 2021 | 63.27 | 65.85 | 63.15 | 63.82 | 1,957,462 | +0.66(+1.05%) |
Dec 15, 2021 | 62.54 | 63.19 | 60.76 | 63.15 | 1,167,188 | +0.51(+0.82%) |
Dec 14, 2021 | 62.29 | 63.58 | 62.29 | 62.64 | 1,153,888 | -0.76(-1.20%) |
Dec 13, 2021 | 64.27 | 65.05 | 63.09 | 63.40 | 1,163,438 | -1.36(-2.09%) |
Dec 10, 2021 | 64.21 | 65.22 | 63.55 | 64.76 | 2,033,155 | +3.64(+5.96%) |
Dec 09, 2021 | 61.91 | 62.36 | 61.07 | 61.11 | 778,741 | -0.87(-1.41%) |
Dec 08, 2021 | 61.79 | 62.28 | 61.40 | 61.99 | 652,909 | +0.26(+0.42%) |
Dec 07, 2021 | 60.29 | 62.12 | 59.94 | 61.73 | 643,094 | +2.60(+4.40%) |
Dec 06, 2021 | 59.06 | 59.83 | 58.62 | 59.12 | 1,026,471 | +0.71(+1.22%) |
Dec 03, 2021 | 59.21 | 59.56 | 57.92 | 58.41 | 811,826 | -0.36(-0.61%) |
Dec 02, 2021 | 56.64 | 59.32 | 56.19 | 58.77 | 958,272 | +1.08(+1.87%) |