Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 159.02 | 162.77 | 156.79 | 161.19 | 318,292 | +2.18(+1.37%) |
Oct 28, 2022 | 162.64 | 164.20 | 154.03 | 159.02 | 412,399 | -3.47(-2.13%) |
Oct 27, 2022 | 159.42 | 164.47 | 159.24 | 162.48 | 422,330 | +5.17(+3.29%) |
Oct 26, 2022 | 160.97 | 161.72 | 155.07 | 157.31 | 265,269 | -1.26(-0.79%) |
Oct 25, 2022 | 151.98 | 158.87 | 151.91 | 158.57 | 263,181 | +4.67(+3.03%) |
Oct 24, 2022 | 149.19 | 155.45 | 144.16 | 153.90 | 376,376 | +3.71(+2.47%) |
Oct 21, 2022 | 143.50 | 150.30 | 141.55 | 150.19 | 392,428 | +7.79(+5.47%) |
Oct 20, 2022 | 144.94 | 149.49 | 141.09 | 142.40 | 275,698 | -1.85(-1.28%) |
Oct 19, 2022 | 147.94 | 148.20 | 142.34 | 144.25 | 209,121 | -3.38(-2.29%) |
Oct 18, 2022 | 151.77 | 153.19 | 145.40 | 147.63 | 210,002 | -0.33(-0.23%) |
Oct 17, 2022 | 148.93 | 150.85 | 144.01 | 147.96 | 280,809 | +2.09(+1.43%) |
Oct 14, 2022 | 146.95 | 148.28 | 141.77 | 145.87 | 211,130 | -1.57(-1.06%) |
Oct 13, 2022 | 144.70 | 150.83 | 141.41 | 147.44 | 326,251 | +1.13(+0.77%) |
Oct 12, 2022 | 140.36 | 148.43 | 138.04 | 146.31 | 340,194 | +6.28(+4.49%) |
Oct 11, 2022 | 141.59 | 145.75 | 136.01 | 140.03 | 474,739 | -4.56(-3.16%) |
Oct 10, 2022 | 144.97 | 147.78 | 142.56 | 144.59 | 290,107 | +1.02(+0.71%) |
Oct 07, 2022 | 147.50 | 148.64 | 142.38 | 143.57 | 331,949 | -3.37(-2.29%) |
Oct 06, 2022 | 142.22 | 147.50 | 142.22 | 146.94 | 276,712 | +2.43(+1.68%) |
Oct 05, 2022 | 142.25 | 146.43 | 135.48 | 144.51 | 336,146 | -0.21(-0.15%) |
Oct 04, 2022 | 140.86 | 144.82 | 139.82 | 144.72 | 427,354 | +7.67(+5.59%) |
Oct 03, 2022 | 134.16 | 138.62 | 133.38 | 137.05 | 295,712 | +6.41(+4.91%) |
Sep 30, 2022 | 129.12 | 133.87 | 128.31 | 130.64 | 306,409 | -0.52(-0.39%) |
Sep 29, 2022 | 130.78 | 131.94 | 127.92 | 131.15 | 347,705 | -1.16(-0.88%) |
Sep 28, 2022 | 120.45 | 134.15 | 118.93 | 132.32 | 665,763 | +13.48(+11.34%) |
Sep 27, 2022 | 114.79 | 119.62 | 114.79 | 118.84 | 349,973 | +6.28(+5.58%) |
Sep 26, 2022 | 111.83 | 118.47 | 111.56 | 112.56 | 414,141 | -1.43(-1.26%) |
Sep 23, 2022 | 119.35 | 120.29 | 112.70 | 113.99 | 554,878 | -9.95(-8.03%) |
Sep 22, 2022 | 129.49 | 130.39 | 122.32 | 123.93 | 301,466 | -3.48(-2.74%) |
Sep 21, 2022 | 134.56 | 134.97 | 126.86 | 127.42 | 348,571 | -4.08(-3.10%) |
Sep 20, 2022 | 129.07 | 132.57 | 126.47 | 131.50 | 472,994 | +0.42(+0.32%) |
Sep 19, 2022 | 120.86 | 132.19 | 120.77 | 131.07 | 592,260 | +6.38(+5.11%) |
Sep 16, 2022 | 126.64 | 131.63 | 122.50 | 124.70 | 922,821 | -4.33(-3.36%) |
Sep 15, 2022 | 134.31 | 137.47 | 128.04 | 129.03 | 638,728 | -1.65(-1.26%) |
Sep 14, 2022 | 129.49 | 133.56 | 127.80 | 130.68 | 480,218 | +0.66(+0.51%) |
Sep 13, 2022 | 132.75 | 138.97 | 129.95 | 130.02 | 405,359 | -4.29(-3.20%) |
Sep 12, 2022 | 137.82 | 138.29 | 131.42 | 134.32 | 446,039 | -2.28(-1.67%) |
Sep 09, 2022 | 136.31 | 139.38 | 134.91 | 136.59 | 380,546 | +5.09(+3.87%) |
Sep 08, 2022 | 140.88 | 142.37 | 130.59 | 131.50 | 588,920 | -10.64(-7.49%) |
Sep 07, 2022 | 143.28 | 145.18 | 140.68 | 142.14 | 518,328 | -4.37(-2.98%) |
Sep 06, 2022 | 145.95 | 152.50 | 146.23 | 146.51 | 393,838 | +4.04(+2.84%) |
Sep 02, 2022 | 147.74 | 147.74 | 140.20 | 142.47 | 296,025 | +0.08(+0.05%) |
Sep 01, 2022 | 144.52 | 147.07 | 141.49 | 142.39 | 413,532 | -7.21(-4.82%) |
Aug 31, 2022 | 142.80 | 151.27 | 141.56 | 149.59 | 449,381 | +4.20(+2.89%) |
Aug 30, 2022 | 151.37 | 151.37 | 139.05 | 145.40 | 532,466 | -8.28(-5.39%) |
Aug 29, 2022 | 155.17 | 160.25 | 151.36 | 153.68 | 316,884 | -3.71(-2.36%) |
Aug 26, 2022 | 159.90 | 165.57 | 157.31 | 157.39 | 400,191 | -2.57(-1.61%) |
Aug 25, 2022 | 163.82 | 163.82 | 157.14 | 159.96 | 409,414 | -1.36(-0.84%) |
Aug 24, 2022 | 157.07 | 162.64 | 156.74 | 161.32 | 671,895 | +4.25(+2.70%) |
Aug 23, 2022 | 163.09 | 164.90 | 156.18 | 157.08 | 564,795 | -1.27(-0.80%) |
Aug 22, 2022 | 146.13 | 159.00 | 144.88 | 158.34 | 829,041 | +10.98(+7.45%) |
Aug 19, 2022 | 145.14 | 148.92 | 142.41 | 147.37 | 559,638 | +0.04(+0.03%) |
Aug 18, 2022 | 140.41 | 149.64 | 139.38 | 147.33 | 754,293 | +7.40(+5.29%) |
Aug 17, 2022 | 140.17 | 144.46 | 139.30 | 139.93 | 472,595 | -2.28(-1.60%) |
Aug 16, 2022 | 145.64 | 150.39 | 141.51 | 142.21 | 668,827 | -1.13(-0.79%) |
Aug 15, 2022 | 138.55 | 145.59 | 135.49 | 143.34 | 518,783 | -1.66(-1.14%) |
Aug 12, 2022 | 136.28 | 145.72 | 136.28 | 145.00 | 883,231 | +7.43(+5.40%) |
Aug 11, 2022 | 133.56 | 142.77 | 133.56 | 137.57 | 653,125 | +7.37(+5.66%) |
Aug 10, 2022 | 125.67 | 131.17 | 125.26 | 130.20 | 355,094 | +5.10(+4.08%) |
Aug 09, 2022 | 132.16 | 134.99 | 124.70 | 125.10 | 645,570 | -9.40(-6.99%) |
Aug 08, 2022 | 126.61 | 135.17 | 120.89 | 134.50 | 734,993 | +11.48(+9.33%) |
Aug 05, 2022 | 120.40 | 126.95 | 119.95 | 123.02 | 607,539 | +2.08(+1.72%) |
Aug 04, 2022 | 123.75 | 125.96 | 120.42 | 120.94 | 430,497 | -5.18(-4.11%) |
Aug 03, 2022 | 131.27 | 132.37 | 125.90 | 126.12 | 391,243 | -2.84(-2.20%) |
Aug 02, 2022 | 127.90 | 131.22 | 122.91 | 128.96 | 416,053 | +0.06(+0.04%) |
Aug 01, 2022 | 129.67 | 130.41 | 125.18 | 128.90 | 356,098 | -1.28(-0.99%) |
Jul 29, 2022 | 130.19 | 131.34 | 124.72 | 130.19 | 436,603 | +1.52(+1.18%) |
Jul 28, 2022 | 141.84 | 145.17 | 128.56 | 128.66 | 561,672 | -11.10(-7.94%) |
Jul 27, 2022 | 138.36 | 140.80 | 132.42 | 139.76 | 364,131 | +1.99(+1.44%) |
Jul 26, 2022 | 140.82 | 142.78 | 136.43 | 137.77 | 278,057 | -1.06(-0.76%) |
Jul 25, 2022 | 129.22 | 139.15 | 128.00 | 138.83 | 348,994 | +11.31(+8.87%) |
Jul 22, 2022 | 132.55 | 136.27 | 127.51 | 127.52 | 345,012 | -3.14(-2.40%) |
Jul 21, 2022 | 135.64 | 136.12 | 125.69 | 130.66 | 488,033 | -7.78(-5.62%) |
Jul 20, 2022 | 137.54 | 138.91 | 130.95 | 138.44 | 540,126 | +1.81(+1.32%) |
Jul 19, 2022 | 131.73 | 137.06 | 129.61 | 136.63 | 455,715 | +6.13(+4.70%) |
Jul 18, 2022 | 125.46 | 132.24 | 125.00 | 130.50 | 543,204 | +8.21(+6.72%) |
Jul 15, 2022 | 120.29 | 122.41 | 116.46 | 122.28 | 624,273 | +5.66(+4.86%) |
Jul 14, 2022 | 112.87 | 116.79 | 111.15 | 116.62 | 496,272 | -2.06(-1.73%) |
Jul 13, 2022 | 111.99 | 120.31 | 111.99 | 118.68 | 504,915 | +6.88(+6.16%) |
Jul 12, 2022 | 109.92 | 113.57 | 106.61 | 111.79 | 443,617 | +2.15(+1.96%) |
Jul 11, 2022 | 108.57 | 113.45 | 107.59 | 109.64 | 347,160 | -2.16(-1.93%) |
Jul 08, 2022 | 111.65 | 112.98 | 107.86 | 111.80 | 454,647 | +0.80(+0.72%) |
Jul 07, 2022 | 109.15 | 113.96 | 109.11 | 111.00 | 712,498 | +8.04(+7.80%) |
Jul 06, 2022 | 105.51 | 108.14 | 98.90 | 102.97 | 892,785 | -4.05(-3.78%) |
Jul 05, 2022 | 114.23 | 115.12 | 104.93 | 107.02 | 1,129,724 | -11.85(-9.97%) |
Jul 01, 2022 | 121.02 | 123.19 | 113.43 | 118.87 | 837,447 | -4.06(-3.30%) |
Jun 30, 2022 | 125.27 | 126.40 | 118.51 | 122.92 | 736,561 | -6.32(-4.89%) |
Jun 29, 2022 | 139.45 | 139.45 | 128.60 | 129.24 | 514,747 | -8.03(-5.85%) |
Jun 28, 2022 | 138.03 | 141.55 | 134.56 | 137.28 | 433,803 | +1.50(+1.11%) |
Jun 27, 2022 | 129.94 | 138.32 | 129.00 | 135.77 | 494,039 | +8.15(+6.39%) |
Jun 24, 2022 | 127.54 | 133.48 | 123.75 | 127.62 | 3,821,315 | +4.83(+3.93%) |
Jun 23, 2022 | 130.41 | 134.33 | 120.61 | 122.80 | 902,299 | -7.72(-5.91%) |
Jun 22, 2022 | 131.39 | 135.36 | 128.58 | 130.52 | 914,069 | -6.14(-4.49%) |
Jun 21, 2022 | 140.86 | 147.51 | 136.20 | 136.66 | 1,304,469 | -1.09(-0.79%) |
Jun 17, 2022 | 138.02 | 141.83 | 130.42 | 137.75 | 1,253,321 | -1.20(-0.86%) |
Jun 16, 2022 | 142.71 | 147.83 | 138.61 | 138.95 | 913,968 | -8.31(-5.64%) |
Jun 15, 2022 | 138.03 | 150.39 | 137.98 | 147.26 | 888,799 | +8.28(+5.96%) |
Jun 14, 2022 | 141.83 | 145.88 | 136.61 | 138.98 | 962,734 | +0.19(+0.13%) |
Jun 13, 2022 | 145.29 | 145.29 | 136.24 | 138.79 | 1,094,055 | -13.07(-8.61%) |
Jun 10, 2022 | 155.85 | 160.17 | 148.78 | 151.87 | 808,008 | -6.70(-4.23%) |
Jun 09, 2022 | 161.47 | 162.73 | 152.04 | 158.57 | 789,837 | -6.65(-4.02%) |
Jun 08, 2022 | 171.60 | 172.51 | 162.69 | 165.22 | 614,994 | -6.45(-3.76%) |
Jun 07, 2022 | 166.88 | 177.53 | 164.99 | 171.67 | 977,283 | +6.43(+3.89%) |
Jun 06, 2022 | 165.45 | 168.56 | 156.71 | 165.24 | 726,015 | +2.91(+1.80%) |
Jun 03, 2022 | 164.25 | 167.87 | 156.07 | 162.32 | 580,046 | -2.20(-1.34%) |
Jun 02, 2022 | 160.84 | 168.57 | 158.25 | 164.53 | 656,421 | +3.58(+2.22%) |
Jun 01, 2022 | 154.78 | 163.30 | 152.13 | 160.95 | 643,570 | +7.38(+4.80%) |
May 31, 2022 | 169.96 | 173.76 | 149.31 | 153.57 | 1,243,573 | -16.65(-9.78%) |
May 27, 2022 | 169.39 | 170.97 | 163.35 | 170.22 | 505,255 | +0.92(+0.54%) |
May 26, 2022 | 160.47 | 172.06 | 159.99 | 169.30 | 1,004,645 | +9.05(+5.65%) |
May 25, 2022 | 158.72 | 162.22 | 151.07 | 160.25 | 434,699 | -0.02(-0.01%) |
May 24, 2022 | 156.60 | 163.30 | 153.82 | 160.27 | 641,739 | -0.09(-0.06%) |
May 23, 2022 | 146.85 | 162.28 | 146.12 | 160.37 | 1,172,289 | +16.32(+11.33%) |
May 20, 2022 | 146.13 | 148.17 | 136.72 | 144.05 | 796,178 | +0.38(+0.26%) |
May 19, 2022 | 141.75 | 150.21 | 141.25 | 143.67 | 1,093,609 | -1.35(-0.93%) |
May 18, 2022 | 149.02 | 150.62 | 139.62 | 145.01 | 886,296 | -2.39(-1.62%) |
May 17, 2022 | 138.62 | 148.84 | 131.03 | 147.41 | 1,774,738 | +3.61(+2.51%) |
May 16, 2022 | 155.72 | 160.79 | 138.63 | 143.80 | 1,022,846 | -7.91(-5.21%) |
May 13, 2022 | 148.21 | 156.43 | 147.18 | 151.71 | 712,164 | +6.43(+4.42%) |
May 12, 2022 | 145.20 | 148.21 | 137.96 | 145.28 | 610,490 | -3.91(-2.62%) |
May 11, 2022 | 140.02 | 155.71 | 140.02 | 149.19 | 628,612 | +10.67(+7.70%) |
May 10, 2022 | 141.95 | 144.44 | 132.96 | 138.52 | 790,897 | +0.99(+0.72%) |
May 09, 2022 | 155.72 | 157.28 | 135.77 | 137.53 | 1,043,113 | -26.18(-15.99%) |
May 06, 2022 | 163.03 | 169.67 | 155.83 | 163.71 | 800,620 | +3.69(+2.31%) |
May 05, 2022 | 166.64 | 167.07 | 148.76 | 160.02 | 1,039,294 | +5.27(+3.41%) |
May 04, 2022 | 156.14 | 159.43 | 147.65 | 154.75 | 857,575 | +1.90(+1.24%) |
May 03, 2022 | 140.33 | 153.53 | 138.97 | 152.85 | 575,536 | +12.11(+8.60%) |
May 02, 2022 | 144.32 | 147.43 | 136.69 | 140.74 | 467,199 | -6.18(-4.21%) |
Apr 29, 2022 | 151.45 | 153.77 | 145.31 | 146.92 | 415,538 | -2.85(-1.90%) |
Apr 28, 2022 | 146.22 | 152.31 | 134.86 | 149.77 | 782,818 | +3.43(+2.34%) |
Apr 27, 2022 | 131.68 | 147.38 | 131.68 | 146.34 | 705,966 | +17.51(+13.59%) |
Apr 26, 2022 | 121.87 | 134.41 | 119.97 | 128.84 | 787,388 | +9.09(+7.59%) |
Apr 25, 2022 | 118.86 | 123.41 | 114.04 | 119.75 | 823,207 | -2.96(-2.41%) |
Apr 22, 2022 | 131.61 | 136.26 | 121.87 | 122.71 | 684,952 | -10.09(-7.60%) |
Apr 21, 2022 | 150.02 | 150.02 | 131.40 | 132.80 | 847,955 | -16.44(-11.02%) |
Apr 20, 2022 | 148.59 | 151.34 | 141.04 | 149.25 | 386,066 | -1.03(-0.69%) |
Apr 19, 2022 | 149.86 | 151.41 | 143.29 | 150.28 | 516,934 | -2.87(-1.87%) |
Apr 18, 2022 | 151.45 | 156.37 | 149.11 | 153.15 | 601,443 | +4.41(+2.96%) |
Apr 14, 2022 | 143.39 | 151.29 | 142.17 | 148.75 | 698,188 | +6.43(+4.52%) |
Apr 13, 2022 | 137.68 | 143.55 | 130.47 | 142.32 | 718,971 | +7.42(+5.50%) |
Apr 12, 2022 | 124.50 | 138.43 | 124.50 | 134.90 | 1,135,759 | +12.38(+10.11%) |
Apr 11, 2022 | 124.77 | 126.76 | 119.01 | 122.52 | 430,880 | -3.21(-2.55%) |
Apr 08, 2022 | 123.58 | 126.78 | 119.12 | 125.73 | 355,076 | +4.12(+3.39%) |
Apr 07, 2022 | 113.81 | 123.14 | 113.29 | 121.61 | 446,204 | +7.86(+6.91%) |
Apr 06, 2022 | 114.36 | 119.01 | 111.52 | 113.75 | 421,721 | +0.27(+0.23%) |
Apr 05, 2022 | 121.08 | 122.59 | 112.59 | 113.48 | 580,330 | -1.80(-1.56%) |
Apr 04, 2022 | 128.18 | 131.74 | 111.90 | 115.29 | 769,839 | -12.74(-9.95%) |
Apr 01, 2022 | 126.72 | 132.26 | 125.54 | 128.03 | 334,437 | +2.73(+2.18%) |
Mar 31, 2022 | 120.31 | 129.36 | 117.05 | 125.29 | 572,365 | +5.24(+4.37%) |
Mar 30, 2022 | 126.68 | 132.32 | 115.95 | 120.05 | 859,826 | -3.80(-3.07%) |
Mar 29, 2022 | 117.39 | 124.00 | 113.51 | 123.85 | 593,040 | -1.16(-0.93%) |
Mar 28, 2022 | 124.38 | 125.09 | 117.27 | 125.01 | 362,887 | -0.38(-0.30%) |
Mar 25, 2022 | 124.08 | 126.87 | 123.27 | 125.39 | 255,191 | +1.16(+0.93%) |
Mar 24, 2022 | 126.76 | 129.37 | 121.09 | 124.23 | 353,890 | -1.27(-1.01%) |
Mar 23, 2022 | 119.98 | 127.31 | 119.17 | 125.50 | 359,654 | +7.57(+6.42%) |
Mar 22, 2022 | 120.25 | 124.28 | 115.30 | 117.94 | 328,739 | -1.78(-1.49%) |
Mar 21, 2022 | 118.45 | 122.95 | 116.00 | 119.72 | 427,987 | +5.17(+4.52%) |
Mar 18, 2022 | 110.14 | 115.69 | 107.64 | 114.55 | 1,247,936 | +5.16(+4.71%) |
Mar 17, 2022 | 107.62 | 109.83 | 104.03 | 109.39 | 582,595 | +4.70(+4.49%) |
Mar 16, 2022 | 108.97 | 110.27 | 101.02 | 104.69 | 662,936 | -3.02(-2.80%) |
Mar 15, 2022 | 100.17 | 112.84 | 99.15 | 107.71 | 939,971 | +0.09(+0.08%) |
Mar 14, 2022 | 123.27 | 123.27 | 105.21 | 107.62 | 1,065,130 | -18.40(-14.60%) |
Mar 11, 2022 | 129.73 | 130.08 | 120.76 | 126.02 | 762,386 | -3.73(-2.88%) |
Mar 10, 2022 | 119.55 | 130.04 | 129.76 | 1,027,052 | +14.26(+12.35%) | |
Mar 09, 2022 | 117.12 | 118.58 | 110.61 | 115.50 | 912,092 | -4.52(-3.77%) |
Mar 08, 2022 | 111.86 | 126.00 | 111.20 | 120.01 | 741,247 | +9.27(+8.37%) |
Mar 07, 2022 | 114.37 | 125.62 | 107.36 | 110.75 | 1,075,315 | +0.47(+0.42%) |
Mar 04, 2022 | 109.19 | 111.20 | 103.71 | 110.28 | 598,909 | +1.44(+1.33%) |
Mar 03, 2022 | 101.29 | 111.08 | 98.61 | 108.84 | 645,446 | +7.58(+7.48%) |
Mar 02, 2022 | 94.77 | 101.58 | 94.04 | 101.26 | 512,407 | +9.03(+9.79%) |
Mar 01, 2022 | 91.39 | 97.28 | 88.87 | 92.23 | 369,304 | +2.24(+2.49%) |
Feb 28, 2022 | 89.47 | 92.04 | 87.09 | 89.99 | 427,297 | +0.07(+0.07%) |
Feb 25, 2022 | 85.44 | 91.01 | 87.81 | 89.93 | 302,335 | +4.58(+5.36%) |
Feb 24, 2022 | 85.23 | 85.72 | 81.19 | 85.35 | 429,704 | -1.91(-2.19%) |
Feb 23, 2022 | 86.88 | 92.51 | 85.82 | 87.26 | 451,353 | +1.07(+1.24%) |
Feb 22, 2022 | 85.40 | 88.66 | 83.82 | 86.18 | 394,718 | +1.37(+1.61%) |
Feb 18, 2022 | 84.82 | 0 | +1.81(+2.18%) | |||
Feb 17, 2022 | 79.94 | 83.83 | 79.00 | 83.00 | 243,206 | +2.14(+2.64%) |
Feb 16, 2022 | 83.10 | 85.36 | 80.23 | 80.87 | 310,213 | -2.02(-2.44%) |
Feb 15, 2022 | 80.34 | 83.53 | 78.41 | 82.89 | 264,382 | +2.29(+2.84%) |
Feb 14, 2022 | 79.93 | 81.08 | 76.64 | 80.60 | 337,350 | +0.67(+0.84%) |
Feb 11, 2022 | 75.96 | 80.17 | 74.11 | 79.93 | 380,811 | +3.26(+4.25%) |
Feb 10, 2022 | 75.52 | 80.67 | 75.42 | 76.67 | 430,407 | +0.77(+1.01%) |
Feb 09, 2022 | 75.39 | 78.25 | 74.70 | 75.90 | 380,709 | +1.07(+1.43%) |
Feb 08, 2022 | 73.11 | 77.81 | 73.11 | 74.83 | 363,066 | +1.88(+2.58%) |
Feb 07, 2022 | 73.62 | 74.10 | 71.18 | 72.95 | 520,739 | +0.25(+0.34%) |
Feb 04, 2022 | 71.97 | 74.90 | 70.80 | 72.70 | 292,702 | +0.87(+1.22%) |
Feb 03, 2022 | 65.72 | 71.83 | 531,287 | +4.91(+7.34%) | ||
Feb 02, 2022 | 69.92 | 71.52 | 65.98 | 66.92 | 320,071 | -2.99(-4.28%) |
Feb 01, 2022 | 60.38 | 69.95 | 60.38 | 69.91 | 510,570 | +9.87(+16.45%) |
Jan 31, 2022 | 60.79 | 58.35 | 60.04 | 146,923 | -1.32(-2.15%) | |
Jan 28, 2022 | 59.95 | 61.46 | 58.15 | 61.36 | 310,037 | +1.72(+2.88%) |
Jan 27, 2022 | 59.83 | 62.04 | 58.52 | 59.64 | 297,067 | +0.23(+0.38%) |
Jan 26, 2022 | 58.40 | 62.43 | 57.89 | 59.41 | 335,001 | +1.41(+2.42%) |
Jan 25, 2022 | 56.37 | 58.81 | 54.78 | 58.00 | 278,980 | +0.68(+1.19%) |
Jan 24, 2022 | 54.16 | 57.92 | 53.15 | 57.32 | 469,678 | +0.76(+1.34%) |
Jan 21, 2022 | 58.89 | 59.25 | 55.54 | 56.56 | 638,919 | -2.48(-4.20%) |
Jan 20, 2022 | 66.10 | 66.75 | 58.45 | 59.04 | 474,836 | -7.06(-10.69%) |
Jan 19, 2022 | 67.41 | 68.83 | 65.59 | 66.10 | 270,946 | -0.71(-1.07%) |
Jan 18, 2022 | 66.91 | 69.03 | 65.51 | 66.81 | 302,551 | -0.33(-0.49%) |
Jan 14, 2022 | 67.15 | 0 | +0.53(+0.80%) | |||
Jan 13, 2022 | 68.55 | 69.36 | 65.80 | 66.62 | 300,500 | -0.72(-1.07%) |
Jan 12, 2022 | 63.14 | 67.72 | 63.07 | 67.34 | 635,735 | +4.57(+7.28%) |
Jan 11, 2022 | 61.16 | 63.94 | 59.07 | 62.77 | 435,871 | +2.48(+4.11%) |
Jan 10, 2022 | 58.87 | 60.45 | 57.12 | 60.29 | 296,875 | +0.76(+1.28%) |
Jan 07, 2022 | 59.95 | 61.17 | 58.70 | 59.53 | 156,405 | -0.16(-0.27%) |
Jan 06, 2022 | 59.87 | 61.05 | 57.67 | 59.69 | 189,652 | +0.09(+0.14%) |
Jan 05, 2022 | 60.98 | 62.12 | 59.16 | 59.61 | 249,781 | -1.22(-2.00%) |
Jan 04, 2022 | 60.48 | 63.00 | 60.33 | 60.82 | 463,690 | +1.02(+1.70%) |
Jan 03, 2022 | 58.30 | 60.72 | 57.72 | 59.81 | 230,943 | +1.84(+3.18%) |
Dec 31, 2021 | 56.74 | 58.14 | 56.20 | 57.97 | 261,360 | +0.97(+1.70%) |
Dec 30, 2021 | 56.58 | 57.23 | 54.59 | 57.00 | 272,676 | +0.65(+1.15%) |
Dec 29, 2021 | 56.06 | 57.54 | 55.73 | 56.35 | 191,127 | +0.06(+0.10%) |
Dec 28, 2021 | 56.48 | 56.48 | 54.80 | 56.29 | 184,346 | +0.06(+0.10%) |
Dec 27, 2021 | 52.80 | 56.60 | 51.43 | 56.24 | 182,192 | +2.77(+5.19%) |
Dec 23, 2021 | 54.42 | 55.37 | 53.21 | 53.47 | 259,761 | -1.01(-1.85%) |
Dec 22, 2021 | 53.92 | 55.24 | 52.48 | 54.47 | 219,448 | +0.46(+0.84%) |
Dec 21, 2021 | 50.10 | 54.18 | 50.09 | 54.02 | 244,008 | +5.12(+10.47%) |
Dec 20, 2021 | 46.82 | 49.06 | 45.03 | 48.90 | 258,473 | +0.10(+0.21%) |
Dec 17, 2021 | 47.78 | 50.44 | 46.99 | 48.79 | 872,500 | +0.63(+1.30%) |
Dec 16, 2021 | 47.27 | 49.49 | 47.27 | 48.17 | 219,211 | +1.39(+2.96%) |
Dec 15, 2021 | 45.44 | 47.27 | 42.22 | 46.78 | 293,659 | +0.86(+1.88%) |
Dec 14, 2021 | 46.52 | 49.06 | 45.32 | 45.92 | 236,937 | -1.00(-2.13%) |
Dec 13, 2021 | 47.22 | 48.64 | 46.33 | 46.91 | 362,410 | -0.67(-1.42%) |
Dec 10, 2021 | 49.36 | 49.65 | 45.71 | 47.59 | 192,314 | -1.15(-2.36%) |
Dec 09, 2021 | 48.10 | 49.58 | 47.33 | 48.74 | 147,240 | +0.10(+0.21%) |
Dec 08, 2021 | 47.28 | 50.18 | 46.55 | 48.63 | 262,358 | +1.79(+3.83%) |
Dec 07, 2021 | 46.70 | 47.79 | 46.18 | 46.84 | 277,041 | +1.68(+3.72%) |
Dec 06, 2021 | 44.65 | 46.02 | 43.35 | 45.16 | 290,510 | +1.45(+3.32%) |
Dec 03, 2021 | 45.60 | 46.34 | 42.86 | 43.70 | 747,563 | -1.37(-3.03%) |
Dec 02, 2021 | 42.83 | 45.26 | 41.99 | 45.07 | 223,977 | +2.45(+5.75%) |
Dec 01, 2021 | 45.36 | 46.24 | 42.39 | 42.62 | 313,705 | -1.61(-3.65%) |
Nov 30, 2021 | 43.77 | 44.38 | 42.12 | 44.24 | 695,539 | -0.26(-0.58%) |
Nov 29, 2021 | 44.53 | 45.86 | 43.37 | 44.49 | 235,147 | +1.39(+3.22%) |
Nov 26, 2021 | 43.02 | 43.90 | 40.83 | 43.11 | 250,992 | -3.24(-6.99%) |
Nov 24, 2021 | 46.34 | 47.69 | 45.51 | 46.34 | 200,293 | -0.12(-0.27%) |
Nov 23, 2021 | 46.26 | 47.65 | 45.55 | 46.47 | 289,875 | +0.59(+1.28%) |
Nov 22, 2021 | 43.59 | 47.90 | 42.97 | 45.88 | 390,559 | +2.07(+4.72%) |
Nov 19, 2021 | 43.90 | 45.10 | 42.38 | 43.81 | 253,324 | -1.23(-2.74%) |
Nov 18, 2021 | 45.67 | 45.08 | 43.39 | 45.04 | 378,650 | -1.01(-2.19%) |
Nov 17, 2021 | 48.16 | 48.41 | 44.89 | 46.05 | 245,081 | -1.86(-3.88%) |
Nov 16, 2021 | 47.47 | 48.79 | 46.42 | 47.91 | 319,909 | +0.36(+0.76%) |
Nov 15, 2021 | 48.33 | 49.52 | 45.76 | 47.55 | 455,732 | -2.89(-5.72%) |
Nov 12, 2021 | 51.06 | 52.33 | 50.23 | 50.44 | 383,489 | -0.41(-0.80%) |
Nov 11, 2021 | 50.65 | 51.73 | 49.35 | 50.84 | 214,766 | +1.22(+2.47%) |
Nov 10, 2021 | 52.02 | 49.62 | 278,944 | -2.82(-5.38%) | ||
Nov 09, 2021 | 55.80 | 56.14 | 50.56 | 52.44 | 428,441 | -3.65(-6.50%) |
Nov 08, 2021 | 58.83 | 59.53 | 54.60 | 56.09 | 445,934 | -1.85(-3.20%) |
Nov 05, 2021 | 57.92 | 59.67 | 56.84 | 57.94 | 667,296 | +1.22(+2.16%) |
Nov 04, 2021 | 58.88 | 59.58 | 55.08 | 56.71 | 210,514 | -1.96(-3.33%) |
Nov 03, 2021 | 55.07 | 59.15 | 55.05 | 58.67 | 236,694 | +2.56(+4.57%) |
Nov 02, 2021 | 58.31 | 58.58 | 53.41 | 56.10 | 284,840 | -2.82(-4.79%) |