Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.55 | 52.03 | 48.73 | 51.99 | 321,035 | +2.27(+4.57%) |
Nov 29, 2022 | 49.19 | 49.98 | 48.98 | 49.72 | 272,283 | +0.24(+0.49%) |
Nov 28, 2022 | 50.12 | 50.63 | 49.32 | 49.48 | 281,293 | -1.18(-2.33%) |
Nov 25, 2022 | 50.41 | 50.95 | 50.22 | 50.66 | 122,864 | +0.12(+0.24%) |
Nov 23, 2022 | 50.67 | 51.66 | 50.27 | 50.54 | 194,923 | -0.35(-0.69%) |
Nov 22, 2022 | 49.58 | 50.91 | 49.41 | 50.89 | 394,265 | +1.72(+3.50%) |
Nov 21, 2022 | 49.18 | 49.42 | 48.63 | 49.17 | 239,886 | -0.17(-0.34%) |
Nov 18, 2022 | 50.28 | 50.28 | 48.20 | 49.34 | 282,323 | +0.41(+0.84%) |
Nov 17, 2022 | 48.44 | 49.34 | 48.00 | 48.93 | 344,806 | -0.70(-1.41%) |
Nov 16, 2022 | 50.90 | 50.97 | 49.52 | 49.63 | 361,658 | -1.36(-2.67%) |
Nov 15, 2022 | 53.09 | 53.20 | 50.66 | 50.99 | 524,291 | -0.23(-0.45%) |
Nov 14, 2022 | 54.40 | 54.40 | 50.91 | 51.22 | 633,462 | -3.33(-6.10%) |
Nov 11, 2022 | 55.06 | 56.11 | 54.42 | 54.55 | 325,766 | -0.65(-1.18%) |
Nov 10, 2022 | 52.84 | 58.00 | 52.62 | 55.20 | 710,424 | +5.95(+12.08%) |
Nov 09, 2022 | 48.68 | 49.83 | 48.23 | 49.25 | 512,098 | -0.31(-0.63%) |
Nov 08, 2022 | 47.27 | 49.73 | 46.84 | 49.56 | 551,387 | +2.34(+4.96%) |
Nov 07, 2022 | 47.00 | 47.49 | 45.66 | 47.22 | 397,490 | +0.48(+1.03%) |
Nov 04, 2022 | 47.53 | 48.13 | 45.32 | 46.74 | 536,745 | -0.55(-1.16%) |
Nov 03, 2022 | 46.50 | 48.27 | 44.68 | 47.29 | 807,460 | -0.18(-0.38%) |
Nov 02, 2022 | 52.00 | 52.00 | 47.12 | 47.47 | 1,956,246 | -9.19(-16.22%) |
Nov 01, 2022 | 59.54 | 59.78 | 55.90 | 56.66 | 1,159,314 | -1.55(-2.66%) |
Oct 31, 2022 | 59.00 | 59.12 | 57.72 | 58.21 | 339,623 | -1.59(-2.66%) |
Oct 28, 2022 | 58.25 | 60.00 | 57.62 | 59.80 | 279,927 | +1.59(+2.73%) |
Oct 27, 2022 | 59.66 | 60.10 | 57.70 | 58.21 | 365,787 | -1.06(-1.79%) |
Oct 26, 2022 | 59.41 | 60.30 | 58.48 | 59.27 | 476,394 | -0.21(-0.35%) |
Oct 25, 2022 | 55.29 | 60.27 | 55.29 | 59.48 | 529,031 | +4.49(+8.17%) |
Oct 24, 2022 | 54.24 | 55.41 | 53.40 | 54.99 | 231,321 | +0.83(+1.53%) |
Oct 21, 2022 | 53.44 | 54.45 | 52.70 | 54.16 | 510,584 | +0.74(+1.39%) |
Oct 20, 2022 | 55.00 | 56.00 | 53.07 | 53.42 | 397,267 | -1.16(-2.13%) |
Oct 19, 2022 | 56.80 | 56.80 | 54.27 | 54.58 | 382,978 | -2.27(-3.99%) |
Oct 18, 2022 | 56.49 | 57.30 | 55.08 | 56.85 | 286,455 | +1.99(+3.63%) |
Oct 17, 2022 | 54.97 | 56.16 | 53.82 | 54.86 | 355,392 | +1.49(+2.79%) |
Oct 14, 2022 | 56.26 | 56.73 | 53.31 | 53.37 | 300,095 | -2.21(-3.98%) |
Oct 13, 2022 | 53.26 | 55.84 | 50.28 | 55.58 | 353,659 | +0.75(+1.37%) |
Oct 12, 2022 | 56.93 | 56.93 | 54.00 | 54.83 | 274,074 | -2.14(-3.76%) |
Oct 11, 2022 | 56.32 | 57.66 | 55.63 | 56.97 | 335,882 | +0.25(+0.44%) |
Oct 10, 2022 | 56.15 | 57.21 | 55.44 | 56.72 | 329,031 | +0.79(+1.41%) |
Oct 07, 2022 | 56.78 | 57.21 | 55.19 | 55.93 | 324,304 | -1.89(-3.27%) |
Oct 06, 2022 | 58.13 | 58.82 | 56.94 | 57.82 | 287,717 | -0.26(-0.45%) |
Oct 05, 2022 | 58.50 | 59.50 | 57.81 | 58.08 | 408,632 | -1.87(-3.12%) |
Oct 04, 2022 | 57.14 | 59.97 | 57.05 | 59.95 | 544,084 | +4.13(+7.40%) |
Oct 03, 2022 | 53.67 | 55.99 | 53.25 | 55.82 | 400,451 | +2.95(+5.58%) |
Sep 30, 2022 | 53.66 | 54.85 | 52.80 | 52.87 | 395,191 | -0.58(-1.09%) |
Sep 29, 2022 | 54.05 | 54.08 | 52.10 | 53.45 | 479,451 | -1.75(-3.17%) |
Sep 28, 2022 | 53.04 | 55.88 | 52.81 | 55.20 | 550,685 | +3.05(+5.85%) |
Sep 27, 2022 | 51.83 | 52.70 | 51.36 | 52.15 | 402,340 | +1.24(+2.44%) |
Sep 26, 2022 | 51.95 | 53.33 | 50.87 | 50.91 | 354,383 | -1.30(-2.49%) |
Sep 23, 2022 | 51.82 | 52.22 | 50.85 | 52.21 | 307,948 | -0.31(-0.59%) |
Sep 22, 2022 | 53.46 | 53.97 | 52.26 | 52.52 | 346,956 | -1.35(-2.51%) |
Sep 21, 2022 | 54.44 | 55.25 | 53.26 | 53.87 | 371,571 | +0.07(+0.13%) |
Sep 20, 2022 | 53.38 | 53.98 | 52.87 | 53.80 | 264,483 | -0.52(-0.96%) |
Sep 19, 2022 | 53.67 | 54.96 | 53.67 | 54.32 | 371,916 | +0.23(+0.43%) |
Sep 16, 2022 | 51.22 | 54.58 | 50.68 | 54.09 | 846,917 | +2.15(+4.14%) |
Sep 15, 2022 | 52.37 | 54.19 | 51.57 | 51.94 | 294,329 | -0.78(-1.48%) |
Sep 14, 2022 | 53.69 | 53.84 | 51.69 | 52.72 | 536,659 | -0.88(-1.64%) |
Sep 13, 2022 | 56.60 | 56.60 | 52.98 | 53.60 | 688,016 | -5.56(-9.40%) |
Sep 12, 2022 | 58.89 | 59.47 | 58.79 | 59.16 | 253,205 | +0.69(+1.18%) |
Sep 09, 2022 | 57.48 | 58.90 | 57.30 | 58.47 | 271,927 | +1.59(+2.80%) |
Sep 08, 2022 | 55.29 | 56.88 | 54.31 | 56.88 | 283,756 | +0.84(+1.50%) |
Sep 07, 2022 | 55.02 | 56.10 | 54.59 | 56.04 | 308,387 | +1.26(+2.30%) |
Sep 06, 2022 | 55.16 | 55.62 | 53.13 | 54.78 | 330,156 | -0.40(-0.72%) |
Sep 02, 2022 | 56.22 | 56.25 | 54.66 | 55.18 | 279,250 | +0.00(+0.00%) |
Sep 01, 2022 | 55.90 | 56.19 | 54.27 | 55.18 | 386,213 | -1.49(-2.63%) |
Aug 31, 2022 | 57.80 | 58.77 | 56.17 | 56.67 | 329,583 | -1.07(-1.85%) |
Aug 30, 2022 | 59.18 | 59.31 | 57.53 | 57.74 | 336,442 | -0.81(-1.38%) |
Aug 29, 2022 | 58.07 | 59.62 | 58.07 | 58.55 | 256,917 | -0.26(-0.44%) |
Aug 26, 2022 | 60.25 | 60.91 | 57.78 | 58.81 | 498,058 | -2.10(-3.45%) |
Aug 25, 2022 | 60.18 | 61.22 | 59.82 | 60.91 | 253,603 | +0.72(+1.20%) |
Aug 24, 2022 | 60.29 | 60.76 | 59.74 | 60.19 | 278,135 | -0.47(-0.77%) |
Aug 23, 2022 | 61.25 | 61.39 | 59.73 | 60.66 | 375,633 | -0.29(-0.48%) |
Aug 22, 2022 | 62.07 | 62.94 | 60.61 | 60.95 | 322,587 | -2.29(-3.62%) |
Aug 19, 2022 | 65.54 | 65.91 | 63.02 | 63.24 | 306,872 | -2.85(-4.31%) |
Aug 18, 2022 | 66.42 | 66.73 | 65.41 | 66.09 | 223,466 | +0.10(+0.15%) |
Aug 17, 2022 | 66.50 | 66.90 | 64.53 | 65.99 | 320,989 | -1.75(-2.58%) |
Aug 16, 2022 | 68.31 | 69.03 | 67.46 | 67.74 | 342,417 | -1.55(-2.24%) |
Aug 15, 2022 | 69.33 | 69.71 | 68.28 | 69.29 | 266,891 | -0.22(-0.32%) |
Aug 12, 2022 | 68.27 | 69.97 | 68.27 | 69.51 | 418,792 | +1.38(+2.03%) |
Aug 11, 2022 | 67.32 | 68.16 | 66.59 | 68.13 | 440,435 | +1.50(+2.25%) |
Aug 10, 2022 | 66.69 | 67.55 | 66.01 | 66.63 | 413,181 | +2.04(+3.16%) |
Aug 09, 2022 | 66.34 | 66.55 | 63.96 | 64.59 | 542,863 | -2.61(-3.88%) |
Aug 08, 2022 | 66.80 | 68.84 | 66.36 | 67.20 | 382,200 | +1.15(+1.74%) |
Aug 05, 2022 | 62.98 | 67.15 | 62.18 | 66.05 | 458,931 | +1.65(+2.56%) |
Aug 04, 2022 | 62.60 | 65.50 | 62.09 | 64.40 | 526,012 | +3.41(+5.59%) |
Aug 03, 2022 | 62.86 | 64.98 | 59.96 | 60.99 | 702,795 | -1.03(-1.66%) |
Aug 02, 2022 | 62.87 | 63.14 | 61.63 | 62.02 | 455,512 | -1.93(-3.02%) |
Aug 01, 2022 | 63.00 | 64.89 | 62.09 | 63.95 | 564,170 | +0.65(+1.03%) |
Jul 29, 2022 | 62.25 | 63.43 | 60.74 | 63.30 | 486,973 | +0.92(+1.47%) |
Jul 28, 2022 | 60.97 | 62.73 | 60.67 | 62.38 | 255,595 | +1.89(+3.12%) |
Jul 27, 2022 | 59.79 | 61.24 | 58.12 | 60.49 | 386,376 | +1.60(+2.72%) |
Jul 26, 2022 | 58.79 | 59.50 | 57.41 | 58.89 | 396,947 | -0.24(-0.41%) |
Jul 25, 2022 | 59.25 | 59.38 | 58.20 | 59.13 | 332,511 | -0.36(-0.61%) |
Jul 22, 2022 | 60.00 | 60.86 | 57.75 | 59.49 | 250,739 | -0.32(-0.54%) |
Jul 21, 2022 | 58.52 | 59.93 | 57.62 | 59.81 | 458,294 | +0.76(+1.29%) |
Jul 20, 2022 | 56.81 | 59.07 | 55.71 | 59.05 | 474,839 | +2.49(+4.40%) |
Jul 19, 2022 | 55.55 | 56.70 | 54.42 | 56.56 | 327,716 | +1.32(+2.39%) |
Jul 18, 2022 | 55.62 | 55.70 | 54.26 | 55.24 | 297,091 | -0.08(-0.14%) |
Jul 15, 2022 | 55.59 | 55.98 | 53.81 | 55.32 | 273,980 | +0.85(+1.56%) |
Jul 14, 2022 | 54.13 | 54.56 | 53.28 | 54.47 | 202,975 | -1.19(-2.14%) |
Jul 13, 2022 | 53.78 | 55.80 | 52.58 | 55.66 | 248,588 | +0.64(+1.16%) |
Jul 12, 2022 | 55.09 | 56.47 | 54.34 | 55.02 | 291,419 | +0.02(+0.04%) |
Jul 11, 2022 | 54.51 | 55.58 | 54.49 | 55.00 | 228,847 | -0.06(-0.11%) |
Jul 08, 2022 | 53.47 | 55.67 | 53.17 | 55.06 | 339,019 | +1.23(+2.28%) |
Jul 07, 2022 | 53.94 | 54.30 | 52.34 | 53.83 | 413,572 | +2.31(+4.48%) |
Jul 06, 2022 | 52.10 | 52.54 | 50.20 | 51.52 | 319,096 | -0.61(-1.17%) |
Jul 05, 2022 | 48.55 | 52.28 | 48.55 | 52.13 | 611,198 | +2.13(+4.26%) |
Jul 01, 2022 | 47.49 | 50.01 | 47.49 | 50.00 | 416,511 | +2.58(+5.44%) |
Jun 30, 2022 | 47.62 | 48.24 | 46.55 | 47.42 | 508,859 | -1.11(-2.29%) |
Jun 29, 2022 | 48.65 | 48.65 | 47.17 | 48.53 | 335,625 | +0.04(+0.08%) |
Jun 28, 2022 | 50.06 | 50.59 | 48.45 | 48.49 | 312,551 | -1.13(-2.28%) |
Jun 27, 2022 | 49.99 | 50.85 | 49.41 | 49.62 | 291,061 | -0.03(-0.06%) |
Jun 24, 2022 | 48.48 | 49.71 | 47.93 | 49.65 | 721,736 | +1.73(+3.61%) |
Jun 23, 2022 | 45.82 | 48.24 | 45.67 | 47.92 | 449,350 | +2.49(+5.48%) |
Jun 22, 2022 | 44.46 | 46.60 | 44.36 | 45.43 | 260,246 | +0.52(+1.16%) |
Jun 21, 2022 | 45.22 | 46.04 | 43.41 | 44.91 | 329,926 | +0.55(+1.24%) |
Jun 17, 2022 | 44.33 | 45.06 | 43.14 | 44.36 | 661,822 | +0.64(+1.46%) |
Jun 16, 2022 | 45.77 | 46.19 | 43.04 | 43.72 | 764,035 | -4.16(-8.69%) |
Jun 15, 2022 | 48.50 | 48.68 | 46.55 | 47.88 | 438,522 | +0.52(+1.10%) |
Jun 14, 2022 | 47.98 | 48.34 | 46.61 | 47.36 | 465,636 | -0.08(-0.17%) |
Jun 13, 2022 | 49.76 | 50.53 | 47.09 | 47.44 | 492,474 | -4.23(-8.19%) |
Jun 10, 2022 | 52.27 | 53.09 | 51.15 | 51.67 | 276,590 | -1.71(-3.20%) |
Jun 09, 2022 | 54.46 | 55.01 | 52.92 | 53.38 | 401,759 | -1.20(-2.20%) |
Jun 08, 2022 | 54.17 | 56.18 | 53.78 | 54.58 | 508,999 | -0.42(-0.76%) |
Jun 07, 2022 | 52.29 | 55.03 | 52.16 | 55.00 | 352,780 | +1.87(+3.52%) |
Jun 06, 2022 | 54.95 | 54.95 | 53.02 | 53.13 | 388,848 | -1.02(-1.88%) |
Jun 03, 2022 | 53.53 | 54.69 | 53.28 | 54.15 | 366,089 | -0.25(-0.46%) |
Jun 02, 2022 | 52.70 | 55.05 | 52.70 | 54.40 | 455,225 | +1.96(+3.74%) |
Jun 01, 2022 | 53.74 | 54.11 | 52.00 | 52.44 | 525,223 | -0.69(-1.30%) |
May 31, 2022 | 54.00 | 55.01 | 52.50 | 53.13 | 541,322 | -1.36(-2.50%) |
May 27, 2022 | 53.21 | 55.47 | 53.03 | 54.49 | 498,286 | +1.80(+3.42%) |
May 26, 2022 | 49.44 | 53.84 | 49.44 | 52.69 | 645,827 | +3.54(+7.20%) |
May 25, 2022 | 45.43 | 49.84 | 44.93 | 49.15 | 855,059 | +4.05(+8.98%) |
May 24, 2022 | 52.27 | 52.27 | 44.00 | 45.10 | 2,295,400 | -8.53(-15.91%) |
May 23, 2022 | 54.37 | 55.60 | 53.00 | 53.63 | 818,679 | -0.42(-0.78%) |
May 20, 2022 | 54.60 | 55.77 | 51.38 | 54.05 | 335,446 | +0.42(+0.78%) |
May 19, 2022 | 52.71 | 54.99 | 52.71 | 53.63 | 413,194 | +0.62(+1.17%) |
May 18, 2022 | 55.36 | 55.83 | 52.54 | 53.01 | 495,124 | -3.90(-6.85%) |
May 17, 2022 | 55.92 | 57.08 | 54.96 | 56.91 | 484,455 | +2.59(+4.77%) |
May 16, 2022 | 53.74 | 54.55 | 52.08 | 54.32 | 469,028 | +0.58(+1.08%) |
May 13, 2022 | 52.71 | 53.87 | 52.32 | 53.74 | 579,585 | +1.90(+3.67%) |
May 12, 2022 | 48.56 | 52.13 | 48.25 | 51.84 | 596,873 | +2.86(+5.84%) |
May 11, 2022 | 50.89 | 51.90 | 48.25 | 48.98 | 607,458 | -1.91(-3.75%) |
May 10, 2022 | 53.89 | 55.44 | 50.23 | 50.89 | 679,124 | -1.98(-3.75%) |
May 09, 2022 | 53.83 | 55.11 | 51.80 | 52.87 | 531,912 | -1.63(-2.99%) |
May 06, 2022 | 54.94 | 55.64 | 53.00 | 54.50 | 579,770 | -0.94(-1.70%) |
May 05, 2022 | 57.47 | 58.77 | 54.61 | 55.44 | 686,550 | -3.54(-6.00%) |
May 04, 2022 | 55.25 | 59.24 | 54.23 | 58.98 | 1,010,086 | +4.09(+7.45%) |
May 03, 2022 | 52.82 | 55.23 | 52.04 | 54.89 | 706,737 | +2.22(+4.21%) |
May 02, 2022 | 50.72 | 52.74 | 50.22 | 52.67 | 558,343 | +1.63(+3.19%) |
Apr 29, 2022 | 52.04 | 53.95 | 50.80 | 51.04 | 436,007 | -1.45(-2.76%) |
Apr 28, 2022 | 51.06 | 53.17 | 49.50 | 52.49 | 408,939 | +2.64(+5.30%) |
Apr 27, 2022 | 49.98 | 50.76 | 48.86 | 49.85 | 475,245 | +0.04(+0.08%) |
Apr 26, 2022 | 52.58 | 52.65 | 49.69 | 49.81 | 618,546 | -3.14(-5.93%) |
Apr 25, 2022 | 50.49 | 53.29 | 49.96 | 52.95 | 622,975 | +2.04(+4.01%) |
Apr 22, 2022 | 51.13 | 51.60 | 50.34 | 50.91 | 379,013 | -0.09(-0.18%) |
Apr 21, 2022 | 54.76 | 54.76 | 50.57 | 51.00 | 491,754 | -2.53(-4.73%) |
Apr 20, 2022 | 54.55 | 54.99 | 53.33 | 53.53 | 368,037 | -0.27(-0.50%) |
Apr 19, 2022 | 52.02 | 54.49 | 52.02 | 53.80 | 521,589 | +1.98(+3.82%) |
Apr 18, 2022 | 50.66 | 51.93 | 50.25 | 51.82 | 403,185 | +0.45(+0.88%) |
Apr 14, 2022 | 53.43 | 54.03 | 51.13 | 51.37 | 343,242 | -1.71(-3.22%) |
Apr 13, 2022 | 50.92 | 53.59 | 50.92 | 53.08 | 463,866 | +1.98(+3.87%) |
Apr 12, 2022 | 52.12 | 53.87 | 50.65 | 51.10 | 509,915 | -0.23(-0.45%) |
Apr 11, 2022 | 49.89 | 52.18 | 49.53 | 51.33 | 440,844 | +0.69(+1.36%) |
Apr 08, 2022 | 50.76 | 52.92 | 50.16 | 50.64 | 554,287 | -0.21(-0.41%) |
Apr 07, 2022 | 50.11 | 51.68 | 49.16 | 50.85 | 855,017 | +0.74(+1.48%) |
Apr 06, 2022 | 52.72 | 53.10 | 49.93 | 50.11 | 1,500,488 | -3.31(-6.20%) |
Apr 05, 2022 | 56.42 | 57.04 | 53.14 | 53.42 | 483,271 | -2.94(-5.22%) |
Apr 04, 2022 | 55.59 | 57.28 | 54.90 | 56.36 | 440,171 | +0.83(+1.49%) |
Apr 01, 2022 | 55.44 | 56.47 | 55.02 | 55.53 | 342,935 | +0.65(+1.18%) |
Mar 31, 2022 | 56.48 | 57.50 | 54.49 | 54.88 | 597,030 | -1.56(-2.76%) |
Mar 30, 2022 | 59.68 | 59.70 | 56.10 | 56.44 | 413,662 | -3.59(-5.98%) |
Mar 29, 2022 | 57.51 | 60.67 | 57.51 | 60.03 | 555,467 | +3.53(+6.25%) |
Mar 28, 2022 | 57.01 | 58.12 | 55.81 | 56.50 | 652,535 | -0.51(-0.89%) |
Mar 25, 2022 | 58.50 | 59.60 | 54.95 | 57.01 | 1,338,607 | -1.15(-1.98%) |
Mar 24, 2022 | 65.82 | 65.86 | 57.84 | 58.16 | 1,781,669 | -8.00(-12.09%) |
Mar 23, 2022 | 67.56 | 68.42 | 65.91 | 66.16 | 355,551 | -2.49(-3.63%) |
Mar 22, 2022 | 67.85 | 69.00 | 67.62 | 68.65 | 361,273 | +1.11(+1.64%) |
Mar 21, 2022 | 71.95 | 72.18 | 66.06 | 67.54 | 563,217 | -5.10(-7.02%) |
Mar 18, 2022 | 70.75 | 73.40 | 70.01 | 72.64 | 840,866 | +1.60(+2.25%) |
Mar 17, 2022 | 68.27 | 71.50 | 68.19 | 71.04 | 330,582 | +2.51(+3.66%) |
Mar 16, 2022 | 67.32 | 69.93 | 65.36 | 68.53 | 337,206 | +1.86(+2.79%) |
Mar 15, 2022 | 63.15 | 67.08 | 63.15 | 66.67 | 381,482 | +3.20(+5.04%) |
Mar 14, 2022 | 66.71 | 67.40 | 62.41 | 63.47 | 452,315 | -2.87(-4.33%) |
Mar 11, 2022 | 68.57 | 69.50 | 66.24 | 66.34 | 305,126 | -1.96(-2.87%) |
Mar 10, 2022 | 67.15 | 68.59 | 66.21 | 68.30 | 375,639 | -0.10(-0.15%) |
Mar 09, 2022 | 65.62 | 69.02 | 65.18 | 68.40 | 351,098 | +4.00(+6.21%) |
Mar 08, 2022 | 63.71 | 67.19 | 62.90 | 64.40 | 421,037 | +0.65(+1.02%) |
Mar 07, 2022 | 67.96 | 68.81 | 63.57 | 63.75 | 508,886 | -4.17(-6.14%) |
Mar 04, 2022 | 66.75 | 67.99 | 65.72 | 67.92 | 466,230 | +0.51(+0.76%) |
Mar 03, 2022 | 70.31 | 70.55 | 66.78 | 67.41 | 272,603 | -2.23(-3.20%) |
Mar 02, 2022 | 67.70 | 70.25 | 66.90 | 69.64 | 305,580 | +2.76(+4.13%) |
Mar 01, 2022 | 67.00 | 68.45 | 65.84 | 66.88 | 390,186 | -0.36(-0.54%) |
Feb 28, 2022 | 67.14 | 69.06 | 66.16 | 67.24 | 387,528 | -0.90(-1.32%) |
Feb 25, 2022 | 65.48 | 68.62 | 64.72 | 68.14 | 646,100 | +2.60(+3.97%) |
Feb 24, 2022 | 61.46 | 65.88 | 60.61 | 65.54 | 593,431 | +1.47(+2.29%) |
Feb 23, 2022 | 68.91 | 69.84 | 63.66 | 64.07 | 876,662 | -4.34(-6.34%) |
Feb 22, 2022 | 72.97 | 73.40 | 68.35 | 68.41 | 619,489 | -5.45(-7.38%) |
Feb 18, 2022 | 73.86 | 0 | -0.20(-0.27%) | |||
Feb 17, 2022 | 74.43 | 75.46 | 73.72 | 74.06 | 302,874 | -1.19(-1.58%) |
Feb 16, 2022 | 73.75 | 75.89 | 73.34 | 75.25 | 390,240 | +0.63(+0.84%) |
Feb 15, 2022 | 74.19 | 75.94 | 74.09 | 74.62 | 573,017 | +1.20(+1.63%) |
Feb 14, 2022 | 72.41 | 75.12 | 70.85 | 73.42 | 719,330 | +0.87(+1.20%) |
Feb 11, 2022 | 76.88 | 77.69 | 72.12 | 72.55 | 1,119,045 | -3.98(-5.20%) |
Feb 10, 2022 | 76.91 | 81.87 | 75.78 | 76.53 | 846,926 | -2.50(-3.16%) |
Feb 09, 2022 | 77.37 | 80.09 | 77.17 | 79.03 | 641,612 | +2.12(+2.76%) |
Feb 08, 2022 | 75.47 | 79.14 | 75.47 | 76.91 | 751,746 | +2.05(+2.74%) |
Feb 07, 2022 | 72.51 | 75.70 | 72.04 | 74.86 | 659,792 | +2.51(+3.47%) |
Feb 04, 2022 | 72.93 | 74.02 | 70.43 | 72.35 | 1,055,496 | +1.23(+1.73%) |
Feb 03, 2022 | 72.05 | 71.12 | 1,343,613 | +3.66(+5.43%) | ||
Feb 02, 2022 | 68.40 | 69.55 | 66.62 | 67.46 | 688,992 | -0.65(-0.95%) |
Feb 01, 2022 | 67.79 | 68.66 | 65.18 | 68.11 | 656,152 | +0.77(+1.14%) |
Jan 31, 2022 | 63.21 | 67.37 | 67.34 | 666,230 | +4.00(+6.32%) | |
Jan 28, 2022 | 60.20 | 63.38 | 58.77 | 63.34 | 475,719 | +3.81(+6.40%) |
Jan 27, 2022 | 60.87 | 61.87 | 58.89 | 59.53 | 396,023 | -1.07(-1.77%) |
Jan 26, 2022 | 63.50 | 64.74 | 60.22 | 60.60 | 568,963 | -1.51(-2.43%) |
Jan 25, 2022 | 61.96 | 63.11 | 60.10 | 62.11 | 565,313 | -0.99(-1.57%) |
Jan 24, 2022 | 57.21 | 63.28 | 57.01 | 63.10 | 661,577 | +4.36(+7.42%) |
Jan 21, 2022 | 58.83 | 61.90 | 58.43 | 58.74 | 573,981 | -0.62(-1.04%) |
Jan 20, 2022 | 62.81 | 62.81 | 59.06 | 59.36 | 539,865 | -2.70(-4.35%) |
Jan 19, 2022 | 64.63 | 65.45 | 61.96 | 62.06 | 539,057 | -2.74(-4.23%) |
Jan 18, 2022 | 66.92 | 67.37 | 64.73 | 64.80 | 575,641 | -3.44(-5.04%) |
Jan 14, 2022 | 68.24 | 0 | -2.27(-3.22%) | |||
Jan 13, 2022 | 70.98 | 73.00 | 69.94 | 70.51 | 536,203 | +0.60(+0.86%) |
Jan 12, 2022 | 71.78 | 72.80 | 69.68 | 69.91 | 337,213 | -1.48(-2.07%) |
Jan 11, 2022 | 69.88 | 71.73 | 68.18 | 71.39 | 423,884 | +1.23(+1.75%) |
Jan 10, 2022 | 69.00 | 70.20 | 67.61 | 70.16 | 491,415 | +0.25(+0.36%) |
Jan 07, 2022 | 74.56 | 74.81 | 69.80 | 69.91 | 518,655 | -5.23(-6.96%) |
Jan 06, 2022 | 73.41 | 76.08 | 72.02 | 75.14 | 414,650 | +1.56(+2.12%) |
Jan 05, 2022 | 78.47 | 80.25 | 73.46 | 73.58 | 543,955 | -5.65(-7.13%) |
Jan 04, 2022 | 78.08 | 79.65 | 77.18 | 79.23 | 364,340 | +1.29(+1.66%) |
Jan 03, 2022 | 79.47 | 79.83 | 76.46 | 77.94 | 580,120 | -1.04(-1.32%) |
Dec 31, 2021 | 78.39 | 79.13 | 77.51 | 78.98 | 261,515 | +0.76(+0.97%) |
Dec 30, 2021 | 80.14 | 80.98 | 78.22 | 78.22 | 351,682 | -1.75(-2.19%) |
Dec 29, 2021 | 78.99 | 80.15 | 78.93 | 79.97 | 223,775 | +0.73(+0.92%) |
Dec 28, 2021 | 79.56 | 80.28 | 78.62 | 79.24 | 280,182 | -0.36(-0.45%) |
Dec 27, 2021 | 76.80 | 79.66 | 76.80 | 79.60 | 426,910 | +3.39(+4.45%) |
Dec 23, 2021 | 75.73 | 76.64 | 74.76 | 76.21 | 398,455 | +0.51(+0.67%) |
Dec 22, 2021 | 73.16 | 76.00 | 73.07 | 75.70 | 457,334 | +2.46(+3.36%) |
Dec 21, 2021 | 70.86 | 73.79 | 70.70 | 73.24 | 700,641 | +3.20(+4.57%) |
Dec 20, 2021 | 70.30 | 70.84 | 68.54 | 70.04 | 811,316 | -1.82(-2.53%) |
Dec 17, 2021 | 73.35 | 74.44 | 71.68 | 71.86 | 1,034,288 | -1.96(-2.66%) |
Dec 16, 2021 | 76.16 | 76.60 | 73.69 | 73.82 | 979,804 | -2.09(-2.75%) |
Dec 15, 2021 | 77.12 | 77.20 | 74.28 | 75.91 | 1,088,584 | -1.42(-1.84%) |
Dec 14, 2021 | 78.78 | 79.34 | 76.86 | 77.33 | 589,889 | -2.13(-2.68%) |
Dec 13, 2021 | 82.54 | 83.49 | 78.44 | 79.46 | 515,155 | -2.84(-3.45%) |
Dec 10, 2021 | 81.51 | 82.53 | 80.52 | 82.30 | 530,816 | +0.81(+0.99%) |
Dec 09, 2021 | 83.68 | 84.80 | 81.25 | 81.49 | 568,864 | -2.41(-2.87%) |
Dec 08, 2021 | 84.28 | 85.92 | 83.33 | 83.90 | 520,703 | +0.11(+0.13%) |
Dec 07, 2021 | 84.57 | 85.33 | 83.01 | 83.79 | 502,209 | +1.80(+2.20%) |
Dec 06, 2021 | 80.00 | 82.02 | 79.12 | 81.99 | 571,179 | +3.33(+4.23%) |
Dec 03, 2021 | 82.14 | 82.90 | 77.53 | 78.66 | 556,529 | -3.28(-4.00%) |
Dec 02, 2021 | 76.90 | 82.37 | 76.40 | 81.94 | 599,592 | +5.13(+6.68%) |