Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 57.43 | 60.49 | 57.20 | 60.21 | 930,094 | +2.96(+5.17%) |
Nov 29, 2022 | 57.92 | 58.52 | 56.95 | 57.25 | 576,119 | -0.50(-0.87%) |
Nov 28, 2022 | 57.41 | 58.18 | 56.96 | 57.75 | 568,837 | -0.04(-0.07%) |
Nov 25, 2022 | 57.56 | 58.47 | 57.54 | 57.79 | 208,765 | -0.72(-1.23%) |
Nov 23, 2022 | 60.21 | 60.21 | 58.41 | 58.51 | 557,685 | +1.04(+1.81%) |
Nov 22, 2022 | 57.03 | 57.74 | 56.38 | 57.47 | 561,243 | +0.48(+0.84%) |
Nov 21, 2022 | 57.08 | 57.71 | 56.51 | 56.99 | 667,846 | -0.59(-1.02%) |
Nov 18, 2022 | 60.40 | 60.79 | 57.36 | 57.58 | 842,960 | -1.99(-3.34%) |
Nov 17, 2022 | 57.76 | 59.70 | 57.00 | 59.57 | 993,506 | +1.06(+1.81%) |
Nov 16, 2022 | 56.10 | 58.64 | 55.22 | 58.51 | 1,813,983 | +1.76(+3.10%) |
Nov 15, 2022 | 62.09 | 62.98 | 55.91 | 56.75 | 5,024,767 | +10.17(+21.83%) |
Nov 14, 2022 | 48.35 | 48.83 | 46.47 | 46.58 | 960,117 | -2.42(-4.94%) |
Nov 11, 2022 | 47.16 | 50.32 | 46.58 | 49.00 | 1,059,052 | +1.69(+3.57%) |
Nov 10, 2022 | 42.99 | 47.34 | 42.96 | 47.31 | 756,360 | +6.59(+16.18%) |
Nov 09, 2022 | 41.58 | 41.97 | 40.55 | 40.72 | 542,001 | -1.21(-2.89%) |
Nov 08, 2022 | 42.52 | 43.38 | 41.29 | 41.93 | 683,510 | -0.15(-0.36%) |
Nov 07, 2022 | 42.69 | 42.69 | 41.38 | 42.08 | 718,992 | +0.01(+0.02%) |
Nov 04, 2022 | 44.15 | 44.15 | 40.88 | 42.07 | 1,146,896 | -1.11(-2.57%) |
Nov 03, 2022 | 42.18 | 43.84 | 41.92 | 43.18 | 683,015 | -0.11(-0.25%) |
Nov 02, 2022 | 45.81 | 45.99 | 43.23 | 43.29 | 548,620 | -2.36(-5.17%) |
Nov 01, 2022 | 45.10 | 46.23 | 44.64 | 45.65 | 586,276 | +1.25(+2.82%) |
Oct 31, 2022 | 45.17 | 45.56 | 44.31 | 44.40 | 736,873 | -1.15(-2.52%) |
Oct 28, 2022 | 44.92 | 45.63 | 44.69 | 45.55 | 557,457 | +0.51(+1.13%) |
Oct 27, 2022 | 46.17 | 46.44 | 44.28 | 45.04 | 907,779 | -0.96(-2.09%) |
Oct 26, 2022 | 46.36 | 47.84 | 45.93 | 46.00 | 801,645 | -0.80(-1.71%) |
Oct 25, 2022 | 44.09 | 46.86 | 44.06 | 46.80 | 1,212,308 | +2.81(+6.39%) |
Oct 24, 2022 | 42.13 | 44.00 | 41.68 | 43.99 | 1,193,557 | +2.07(+4.94%) |
Oct 21, 2022 | 40.75 | 42.01 | 40.64 | 41.92 | 624,700 | +0.89(+2.17%) |
Oct 20, 2022 | 40.24 | 41.72 | 39.38 | 41.03 | 1,266,289 | +0.97(+2.42%) |
Oct 19, 2022 | 39.27 | 40.10 | 38.08 | 40.06 | 1,032,371 | +0.41(+1.03%) |
Oct 18, 2022 | 41.49 | 42.08 | 38.73 | 39.65 | 1,204,755 | -1.25(-3.06%) |
Oct 17, 2022 | 39.94 | 41.48 | 39.52 | 40.90 | 1,016,975 | +1.96(+5.03%) |
Oct 14, 2022 | 41.39 | 41.60 | 38.73 | 38.94 | 918,492 | -1.99(-4.86%) |
Oct 13, 2022 | 39.06 | 41.63 | 38.74 | 40.93 | 1,920,448 | +0.69(+1.71%) |
Oct 12, 2022 | 38.67 | 40.33 | 38.17 | 40.24 | 1,072,391 | +1.64(+4.25%) |
Oct 11, 2022 | 39.93 | 40.14 | 37.61 | 38.60 | 1,221,356 | -1.34(-3.36%) |
Oct 10, 2022 | 42.29 | 42.29 | 39.32 | 39.94 | 1,138,503 | -1.97(-4.70%) |
Oct 07, 2022 | 44.08 | 44.18 | 41.50 | 41.91 | 586,278 | -3.06(-6.80%) |
Oct 06, 2022 | 45.31 | 45.86 | 44.48 | 44.97 | 770,832 | -0.60(-1.32%) |
Oct 05, 2022 | 44.57 | 45.97 | 44.56 | 45.57 | 739,485 | -0.11(-0.24%) |
Oct 04, 2022 | 45.74 | 46.90 | 45.49 | 45.68 | 669,621 | +1.18(+2.65%) |
Oct 03, 2022 | 43.72 | 45.14 | 43.01 | 44.50 | 909,858 | +1.64(+3.83%) |
Sep 30, 2022 | 43.89 | 44.70 | 42.78 | 42.86 | 597,132 | -1.10(-2.50%) |
Sep 29, 2022 | 43.71 | 44.12 | 42.41 | 43.96 | 601,523 | -0.46(-1.04%) |
Sep 28, 2022 | 44.17 | 44.85 | 43.15 | 44.42 | 657,739 | +1.01(+2.33%) |
Sep 27, 2022 | 44.42 | 44.77 | 42.78 | 43.41 | 715,701 | -0.37(-0.85%) |
Sep 26, 2022 | 45.25 | 46.01 | 43.57 | 43.78 | 779,826 | -1.68(-3.70%) |
Sep 23, 2022 | 45.59 | 45.83 | 44.46 | 45.46 | 897,110 | -0.46(-1.00%) |
Sep 22, 2022 | 47.71 | 47.71 | 45.51 | 45.92 | 642,910 | -2.06(-4.29%) |
Sep 21, 2022 | 48.90 | 49.66 | 47.95 | 47.98 | 971,663 | -0.47(-0.97%) |
Sep 20, 2022 | 49.25 | 49.80 | 48.22 | 48.45 | 594,788 | -1.15(-2.32%) |
Sep 19, 2022 | 50.13 | 50.75 | 48.72 | 49.60 | 819,849 | -0.74(-1.47%) |
Sep 16, 2022 | 50.21 | 50.47 | 48.51 | 50.34 | 1,762,200 | -0.81(-1.58%) |
Sep 15, 2022 | 51.50 | 52.57 | 50.81 | 51.15 | 910,338 | -0.43(-0.83%) |
Sep 14, 2022 | 51.75 | 52.79 | 51.14 | 51.58 | 804,772 | +0.05(+0.10%) |
Sep 13, 2022 | 52.37 | 52.37 | 50.90 | 51.53 | 438,453 | -2.86(-5.26%) |
Sep 12, 2022 | 53.48 | 54.57 | 53.48 | 54.39 | 382,494 | +0.73(+1.36%) |
Sep 09, 2022 | 52.95 | 53.98 | 52.95 | 53.66 | 285,677 | +1.08(+2.05%) |
Sep 08, 2022 | 51.04 | 52.60 | 50.30 | 52.58 | 447,594 | +0.86(+1.66%) |
Sep 07, 2022 | 50.07 | 51.89 | 49.78 | 51.72 | 450,398 | +1.30(+2.58%) |
Sep 06, 2022 | 51.15 | 51.63 | 50.05 | 50.42 | 415,750 | -0.39(-0.77%) |
Sep 02, 2022 | 52.78 | 52.78 | 50.34 | 50.81 | 491,933 | -1.01(-1.95%) |
Sep 01, 2022 | 52.06 | 52.47 | 50.18 | 51.82 | 557,034 | -0.89(-1.69%) |
Aug 31, 2022 | 54.33 | 54.33 | 52.39 | 52.71 | 628,169 | -1.11(-2.06%) |
Aug 30, 2022 | 55.00 | 55.73 | 53.18 | 53.82 | 391,382 | -0.63(-1.16%) |
Aug 29, 2022 | 55.40 | 55.76 | 53.92 | 54.45 | 449,234 | -1.59(-2.84%) |
Aug 26, 2022 | 59.63 | 59.65 | 56.01 | 56.04 | 376,798 | -3.54(-5.94%) |
Aug 25, 2022 | 58.61 | 59.59 | 58.04 | 59.58 | 376,635 | +1.29(+2.21%) |
Aug 24, 2022 | 56.16 | 59.80 | 56.16 | 58.29 | 644,638 | +2.07(+3.68%) |
Aug 23, 2022 | 56.22 | 56.41 | 55.28 | 56.22 | 1,289,821 | +1.31(+2.39%) |
Aug 22, 2022 | 57.16 | 57.23 | 54.89 | 54.91 | 753,459 | -2.72(-4.72%) |
Aug 19, 2022 | 58.56 | 58.91 | 57.34 | 57.63 | 464,790 | -1.35(-2.29%) |
Aug 18, 2022 | 59.13 | 59.52 | 58.08 | 58.98 | 557,966 | -0.18(-0.30%) |
Aug 17, 2022 | 61.25 | 61.79 | 58.27 | 59.16 | 951,873 | -2.91(-4.69%) |
Aug 16, 2022 | 64.82 | 64.88 | 61.72 | 62.07 | 704,160 | -3.13(-4.80%) |
Aug 15, 2022 | 63.04 | 65.86 | 62.35 | 65.20 | 926,031 | +2.21(+3.51%) |
Aug 12, 2022 | 62.38 | 63.52 | 61.85 | 62.99 | 907,105 | +1.43(+2.32%) |
Aug 11, 2022 | 62.37 | 63.81 | 61.43 | 61.56 | 1,114,783 | -0.34(-0.55%) |
Aug 10, 2022 | 62.81 | 64.37 | 59.33 | 61.90 | 2,025,050 | -1.95(-3.05%) |
Aug 09, 2022 | 68.50 | 68.50 | 63.62 | 63.85 | 802,462 | -5.16(-7.48%) |
Aug 08, 2022 | 70.15 | 71.34 | 68.35 | 69.01 | 502,097 | -1.01(-1.44%) |
Aug 05, 2022 | 68.51 | 70.08 | 68.26 | 70.02 | 273,053 | +0.20(+0.29%) |
Aug 04, 2022 | 69.36 | 69.99 | 68.48 | 69.82 | 278,897 | +0.17(+0.24%) |
Aug 03, 2022 | 69.62 | 70.09 | 68.48 | 69.65 | 350,238 | +0.93(+1.35%) |
Aug 02, 2022 | 67.21 | 70.21 | 67.03 | 68.72 | 400,081 | +1.03(+1.52%) |
Aug 01, 2022 | 67.70 | 69.61 | 66.88 | 67.69 | 421,770 | -0.57(-0.84%) |
Jul 29, 2022 | 67.70 | 68.39 | 66.89 | 68.26 | 519,681 | +0.81(+1.20%) |
Jul 28, 2022 | 66.20 | 67.69 | 65.47 | 67.45 | 344,150 | +1.65(+2.51%) |
Jul 27, 2022 | 64.07 | 65.97 | 63.63 | 65.80 | 490,736 | +2.23(+3.51%) |
Jul 26, 2022 | 63.50 | 64.27 | 63.21 | 63.57 | 420,017 | -0.41(-0.64%) |
Jul 25, 2022 | 65.90 | 65.90 | 63.24 | 63.98 | 540,189 | -1.55(-2.37%) |
Jul 22, 2022 | 68.53 | 68.53 | 64.82 | 65.53 | 456,183 | -2.80(-4.10%) |
Jul 21, 2022 | 67.74 | 69.63 | 67.41 | 68.33 | 514,922 | +0.59(+0.87%) |
Jul 20, 2022 | 64.79 | 68.12 | 64.24 | 67.74 | 624,649 | +3.08(+4.76%) |
Jul 19, 2022 | 64.20 | 64.67 | 63.48 | 64.66 | 629,767 | +1.80(+2.86%) |
Jul 18, 2022 | 66.84 | 67.53 | 62.51 | 62.86 | 763,860 | -3.01(-4.57%) |
Jul 15, 2022 | 62.68 | 66.35 | 61.25 | 65.87 | 1,189,578 | +4.10(+6.64%) |
Jul 14, 2022 | 63.89 | 65.54 | 60.80 | 61.77 | 2,873,676 | -12.39(-16.71%) |
Jul 13, 2022 | 73.13 | 75.71 | 73.13 | 74.16 | 435,655 | -0.76(-1.01%) |
Jul 12, 2022 | 75.48 | 76.78 | 74.46 | 74.92 | 464,370 | -0.83(-1.10%) |
Jul 11, 2022 | 75.98 | 76.43 | 75.11 | 75.75 | 300,751 | -0.77(-1.01%) |
Jul 08, 2022 | 76.45 | 77.94 | 75.89 | 76.52 | 310,108 | -0.50(-0.65%) |
Jul 07, 2022 | 74.77 | 78.14 | 74.77 | 77.02 | 458,050 | +2.09(+2.79%) |
Jul 06, 2022 | 72.45 | 75.25 | 72.35 | 74.93 | 637,034 | +2.78(+3.85%) |
Jul 05, 2022 | 69.63 | 72.33 | 67.18 | 72.15 | 514,467 | +1.28(+1.81%) |
Jul 01, 2022 | 72.01 | 72.01 | 68.23 | 70.87 | 648,275 | -1.23(-1.71%) |
Jun 30, 2022 | 70.22 | 73.06 | 69.29 | 72.10 | 2,074,996 | +0.53(+0.74%) |
Jun 29, 2022 | 72.38 | 72.38 | 69.72 | 71.57 | 588,045 | -0.67(-0.93%) |
Jun 28, 2022 | 72.58 | 73.43 | 70.95 | 72.24 | 546,319 | -0.27(-0.37%) |
Jun 27, 2022 | 74.40 | 74.40 | 72.09 | 72.51 | 556,462 | -1.78(-2.40%) |
Jun 24, 2022 | 73.44 | 74.84 | 72.34 | 74.29 | 1,868,448 | +2.01(+2.78%) |
Jun 23, 2022 | 71.99 | 72.69 | 71.23 | 72.28 | 623,668 | +0.97(+1.36%) |
Jun 22, 2022 | 70.00 | 72.08 | 70.00 | 71.31 | 409,719 | -0.04(-0.06%) |
Jun 21, 2022 | 69.77 | 71.93 | 69.77 | 71.35 | 463,603 | +2.68(+3.90%) |
Jun 17, 2022 | 69.11 | 70.60 | 68.61 | 68.67 | 864,317 | +0.41(+0.60%) |
Jun 16, 2022 | 68.40 | 69.11 | 67.07 | 68.26 | 419,506 | -2.68(-3.78%) |
Jun 15, 2022 | 70.06 | 72.06 | 69.21 | 70.94 | 323,929 | +1.80(+2.60%) |
Jun 14, 2022 | 69.34 | 70.60 | 68.17 | 69.14 | 470,753 | -0.14(-0.20%) |
Jun 13, 2022 | 69.44 | 70.64 | 68.34 | 69.28 | 414,468 | -3.29(-4.53%) |
Jun 10, 2022 | 72.34 | 73.63 | 72.34 | 72.57 | 418,040 | -1.67(-2.25%) |
Jun 09, 2022 | 76.71 | 76.71 | 74.11 | 74.24 | 343,714 | -3.26(-4.21%) |
Jun 08, 2022 | 77.29 | 78.82 | 76.36 | 77.50 | 311,700 | +0.32(+0.41%) |
Jun 07, 2022 | 74.49 | 77.45 | 73.70 | 77.18 | 429,134 | +1.63(+2.16%) |
Jun 06, 2022 | 76.85 | 77.57 | 75.04 | 75.55 | 408,458 | -0.59(-0.77%) |
Jun 03, 2022 | 76.17 | 77.04 | 75.86 | 76.14 | 252,245 | -1.41(-1.82%) |
Jun 02, 2022 | 75.17 | 78.17 | 74.59 | 77.55 | 479,091 | +2.64(+3.52%) |
Jun 01, 2022 | 77.29 | 77.92 | 74.14 | 74.91 | 577,554 | -1.73(-2.26%) |
May 31, 2022 | 76.66 | 77.47 | 75.55 | 76.64 | 536,653 | -1.13(-1.45%) |
May 27, 2022 | 74.39 | 77.82 | 74.39 | 77.77 | 419,396 | +4.49(+6.13%) |
May 26, 2022 | 70.92 | 73.36 | 69.15 | 73.28 | 488,851 | +2.91(+4.14%) |
May 25, 2022 | 69.01 | 71.13 | 68.73 | 70.37 | 387,689 | +1.20(+1.73%) |
May 24, 2022 | 69.56 | 70.06 | 66.89 | 69.17 | 418,041 | -1.60(-2.26%) |
May 23, 2022 | 70.16 | 71.77 | 69.45 | 70.77 | 402,669 | +1.15(+1.65%) |
May 20, 2022 | 72.06 | 72.06 | 67.19 | 69.62 | 639,698 | -0.64(-0.91%) |
May 19, 2022 | 70.04 | 72.06 | 69.92 | 70.26 | 913,520 | -0.47(-0.66%) |
May 18, 2022 | 74.19 | 75.97 | 70.16 | 70.73 | 629,882 | -5.09(-6.71%) |
May 17, 2022 | 75.99 | 77.19 | 74.34 | 75.82 | 442,172 | +1.25(+1.68%) |
May 16, 2022 | 74.45 | 76.26 | 73.47 | 74.57 | 467,671 | -0.55(-0.73%) |
May 13, 2022 | 72.78 | 76.46 | 72.78 | 75.12 | 781,342 | +3.52(+4.92%) |
May 12, 2022 | 68.95 | 72.67 | 68.92 | 71.60 | 547,658 | +1.78(+2.55%) |
May 11, 2022 | 67.20 | 71.94 | 66.79 | 69.82 | 892,506 | +1.49(+2.18%) |
May 10, 2022 | 62.02 | 68.69 | 61.35 | 68.33 | 1,424,865 | +3.64(+5.63%) |
May 09, 2022 | 69.25 | 70.10 | 64.04 | 64.69 | 848,077 | -6.48(-9.10%) |
May 06, 2022 | 72.35 | 72.35 | 69.52 | 71.17 | 508,959 | -2.01(-2.75%) |
May 05, 2022 | 77.44 | 77.50 | 72.31 | 73.18 | 473,150 | -5.67(-7.19%) |
May 04, 2022 | 76.16 | 79.22 | 72.92 | 78.85 | 658,042 | +2.69(+3.53%) |
May 03, 2022 | 74.40 | 76.60 | 74.38 | 76.16 | 420,727 | +1.02(+1.36%) |
May 02, 2022 | 74.30 | 76.11 | 72.46 | 75.14 | 758,227 | +0.18(+0.24%) |
Apr 29, 2022 | 74.43 | 77.30 | 74.32 | 74.96 | 638,898 | -0.07(-0.09%) |
Apr 28, 2022 | 73.48 | 75.66 | 72.36 | 75.03 | 605,141 | +2.60(+3.59%) |
Apr 27, 2022 | 71.75 | 73.74 | 71.70 | 72.43 | 525,991 | +0.06(+0.08%) |
Apr 26, 2022 | 75.31 | 75.86 | 71.19 | 72.37 | 684,075 | -3.99(-5.23%) |
Apr 25, 2022 | 75.74 | 76.67 | 74.64 | 76.36 | 373,319 | -0.34(-0.44%) |
Apr 22, 2022 | 79.60 | 79.60 | 76.58 | 76.70 | 433,790 | -3.01(-3.78%) |
Apr 21, 2022 | 84.00 | 85.67 | 79.50 | 79.71 | 414,548 | -4.03(-4.81%) |
Apr 20, 2022 | 82.01 | 85.12 | 82.01 | 83.74 | 552,062 | +2.68(+3.31%) |
Apr 19, 2022 | 77.99 | 81.09 | 77.45 | 81.06 | 378,950 | +3.00(+3.84%) |
Apr 18, 2022 | 77.58 | 78.41 | 76.80 | 78.06 | 599,477 | -0.11(-0.14%) |
Apr 14, 2022 | 79.75 | 79.75 | 78.12 | 78.17 | 376,729 | -1.15(-1.45%) |
Apr 13, 2022 | 77.94 | 79.83 | 77.40 | 79.32 | 221,854 | +1.30(+1.67%) |
Apr 12, 2022 | 79.97 | 81.45 | 77.99 | 78.02 | 406,049 | -1.02(-1.29%) |
Apr 11, 2022 | 79.53 | 80.89 | 77.94 | 79.04 | 480,488 | -1.55(-1.92%) |
Apr 08, 2022 | 82.47 | 82.66 | 80.45 | 80.59 | 306,928 | -2.60(-3.13%) |
Apr 07, 2022 | 81.15 | 83.87 | 81.15 | 83.19 | 460,118 | +2.17(+2.68%) |
Apr 06, 2022 | 80.40 | 81.69 | 78.72 | 81.02 | 560,386 | -0.70(-0.86%) |
Apr 05, 2022 | 84.52 | 84.88 | 81.23 | 81.72 | 531,044 | -3.35(-3.94%) |
Apr 04, 2022 | 84.83 | 85.35 | 84.16 | 85.07 | 366,134 | +0.19(+0.22%) |
Apr 01, 2022 | 83.57 | 86.25 | 83.51 | 84.88 | 661,224 | +2.00(+2.41%) |
Mar 31, 2022 | 86.52 | 86.54 | 82.64 | 82.88 | 1,007,214 | -3.08(-3.58%) |
Mar 30, 2022 | 88.02 | 88.31 | 85.64 | 85.96 | 321,882 | -2.59(-2.92%) |
Mar 29, 2022 | 87.37 | 89.20 | 87.21 | 88.55 | 322,903 | +2.74(+3.19%) |
Mar 28, 2022 | 85.42 | 86.00 | 83.49 | 85.81 | 217,461 | +0.51(+0.60%) |
Mar 25, 2022 | 86.00 | 86.00 | 82.92 | 85.30 | 289,654 | +0.11(+0.13%) |
Mar 24, 2022 | 83.50 | 85.34 | 81.70 | 85.19 | 310,393 | +2.32(+2.80%) |
Mar 23, 2022 | 86.15 | 86.15 | 82.65 | 82.87 | 434,124 | -3.91(-4.51%) |
Mar 22, 2022 | 86.66 | 88.29 | 86.17 | 86.78 | 586,826 | +0.37(+0.43%) |
Mar 21, 2022 | 87.79 | 88.52 | 85.76 | 86.41 | 654,830 | -0.89(-1.02%) |
Mar 18, 2022 | 85.17 | 87.96 | 84.27 | 87.30 | 619,719 | +1.76(+2.06%) |
Mar 17, 2022 | 84.49 | 85.91 | 83.77 | 85.54 | 475,823 | +0.72(+0.85%) |
Mar 16, 2022 | 78.50 | 84.89 | 78.50 | 84.82 | 706,721 | +7.51(+9.71%) |
Mar 15, 2022 | 77.00 | 77.96 | 74.84 | 77.31 | 784,019 | +1.01(+1.32%) |
Mar 14, 2022 | 77.81 | 80.21 | 75.33 | 76.30 | 456,182 | -1.78(-2.28%) |
Mar 11, 2022 | 82.43 | 82.95 | 77.97 | 78.08 | 278,896 | -3.18(-3.91%) |
Mar 10, 2022 | 82.38 | 82.44 | 80.69 | 81.26 | 430,629 | -2.97(-3.53%) |
Mar 09, 2022 | 83.91 | 85.18 | 82.37 | 84.23 | 272,752 | +3.32(+4.10%) |
Mar 08, 2022 | 80.28 | 83.30 | 77.35 | 80.91 | 454,060 | -0.02(-0.02%) |
Mar 07, 2022 | 83.56 | 84.62 | 80.41 | 80.93 | 485,273 | -2.32(-2.79%) |
Mar 04, 2022 | 84.48 | 86.03 | 80.87 | 83.25 | 395,516 | -1.28(-1.51%) |
Mar 03, 2022 | 87.65 | 87.93 | 83.58 | 84.53 | 298,115 | -1.74(-2.02%) |
Mar 02, 2022 | 86.35 | 87.72 | 85.40 | 86.27 | 340,180 | +0.25(+0.29%) |
Mar 01, 2022 | 87.58 | 88.53 | 85.09 | 86.02 | 382,563 | -1.50(-1.71%) |
Feb 28, 2022 | 87.58 | 89.20 | 85.73 | 87.52 | 447,492 | -1.00(-1.13%) |
Feb 25, 2022 | 86.45 | 88.62 | 85.39 | 88.52 | 329,625 | +2.23(+2.58%) |
Feb 24, 2022 | 79.30 | 86.52 | 77.68 | 86.29 | 577,597 | +3.72(+4.51%) |
Feb 23, 2022 | 85.11 | 85.16 | 81.42 | 82.57 | 701,484 | -1.53(-1.82%) |
Feb 22, 2022 | 84.90 | 87.14 | 82.04 | 84.10 | 568,427 | -2.21(-2.56%) |
Feb 18, 2022 | 86.31 | 0 | -0.94(-1.08%) | |||
Feb 17, 2022 | 87.20 | 87.83 | 85.96 | 87.25 | 547,378 | -0.78(-0.89%) |
Feb 16, 2022 | 86.99 | 88.04 | 83.86 | 88.03 | 360,349 | +0.53(+0.61%) |
Feb 15, 2022 | 86.21 | 88.12 | 85.49 | 87.50 | 527,377 | +3.42(+4.07%) |
Feb 14, 2022 | 84.45 | 86.45 | 82.88 | 84.08 | 576,076 | -0.51(-0.60%) |
Feb 11, 2022 | 87.79 | 88.43 | 83.81 | 84.59 | 366,003 | -3.58(-4.06%) |
Feb 10, 2022 | 89.18 | 92.09 | 87.56 | 88.17 | 389,321 | -4.02(-4.36%) |
Feb 09, 2022 | 89.97 | 93.39 | 87.74 | 92.19 | 714,988 | +3.34(+3.76%) |
Feb 08, 2022 | 87.00 | 89.20 | 86.23 | 88.85 | 543,405 | +1.52(+1.74%) |
Feb 07, 2022 | 86.39 | 88.49 | 85.71 | 87.33 | 470,833 | +1.03(+1.19%) |
Feb 04, 2022 | 84.65 | 86.97 | 83.94 | 86.30 | 475,994 | +1.19(+1.40%) |
Feb 03, 2022 | 85.21 | 85.11 | 346,437 | -1.61(-1.86%) | ||
Feb 02, 2022 | 86.48 | 87.15 | 84.92 | 86.72 | 861,441 | +1.14(+1.33%) |
Feb 01, 2022 | 84.89 | 85.75 | 83.44 | 85.58 | 512,257 | +1.24(+1.47%) |
Jan 31, 2022 | 78.72 | 84.61 | 84.34 | 722,888 | +5.16(+6.52%) | |
Jan 28, 2022 | 78.18 | 79.18 | 75.01 | 79.18 | 604,347 | +2.80(+3.67%) |
Jan 27, 2022 | 81.57 | 82.34 | 76.30 | 76.38 | 757,843 | -3.82(-4.76%) |
Jan 26, 2022 | 81.20 | 83.00 | 78.78 | 80.20 | 696,850 | +0.88(+1.11%) |
Jan 25, 2022 | 79.44 | 81.01 | 77.86 | 79.32 | 978,691 | -2.35(-2.88%) |
Jan 24, 2022 | 75.71 | 81.83 | 74.05 | 81.67 | 940,612 | +4.00(+5.15%) |
Jan 21, 2022 | 78.61 | 80.94 | 77.36 | 77.67 | 615,354 | -2.09(-2.62%) |
Jan 20, 2022 | 82.56 | 83.13 | 79.72 | 79.76 | 849,398 | -0.94(-1.16%) |
Jan 19, 2022 | 82.00 | 82.62 | 78.06 | 80.70 | 710,662 | -0.61(-0.75%) |
Jan 18, 2022 | 85.58 | 86.57 | 81.11 | 81.31 | 441,809 | -6.26(-7.15%) |
Jan 14, 2022 | 87.57 | 0 | -0.22(-0.25%) | |||
Jan 13, 2022 | 93.73 | 95.75 | 87.55 | 87.79 | 619,551 | -6.09(-6.49%) |
Jan 12, 2022 | 94.38 | 95.94 | 92.57 | 93.88 | 376,554 | -0.31(-0.33%) |
Jan 11, 2022 | 91.54 | 94.39 | 90.28 | 94.19 | 512,874 | +2.59(+2.83%) |
Jan 10, 2022 | 92.06 | 92.80 | 87.89 | 91.60 | 585,566 | -1.99(-2.13%) |
Jan 07, 2022 | 95.26 | 95.73 | 92.64 | 93.59 | 577,092 | -1.67(-1.75%) |
Jan 06, 2022 | 95.00 | 97.79 | 92.13 | 95.26 | 622,970 | -0.02(-0.02%) |
Jan 05, 2022 | 102.59 | 103.83 | 94.64 | 95.28 | 1,274,399 | -8.41(-8.11%) |
Jan 04, 2022 | 103.78 | 104.01 | 99.88 | 103.69 | 640,726 | -0.12(-0.12%) |
Jan 03, 2022 | 103.99 | 104.64 | 101.35 | 103.81 | 1,099,874 | +0.70(+0.68%) |
Dec 31, 2021 | 103.11 | 104.38 | 102.81 | 103.11 | 467,883 | -0.07(-0.07%) |
Dec 30, 2021 | 102.45 | 104.53 | 101.65 | 103.18 | 283,617 | +0.45(+0.44%) |
Dec 29, 2021 | 102.45 | 103.39 | 101.19 | 102.73 | 200,205 | -0.04(-0.04%) |
Dec 28, 2021 | 103.52 | 104.33 | 101.69 | 102.77 | 388,775 | -0.12(-0.12%) |
Dec 27, 2021 | 100.66 | 103.82 | 100.66 | 102.89 | 358,093 | +1.91(+1.89%) |
Dec 23, 2021 | 99.66 | 101.32 | 99.21 | 100.98 | 261,995 | +1.50(+1.51%) |
Dec 22, 2021 | 97.62 | 99.72 | 97.40 | 99.48 | 359,590 | +0.87(+0.88%) |
Dec 21, 2021 | 95.95 | 98.90 | 95.53 | 98.61 | 617,296 | +3.79(+4.00%) |
Dec 20, 2021 | 93.20 | 97.22 | 93.10 | 94.82 | 722,070 | +0.01(+0.01%) |
Dec 17, 2021 | 91.39 | 95.65 | 89.45 | 94.81 | 1,560,630 | +1.83(+1.97%) |
Dec 16, 2021 | 100.00 | 101.32 | 92.79 | 92.98 | 632,966 | -6.79(-6.81%) |
Dec 15, 2021 | 97.48 | 100.66 | 94.84 | 99.77 | 696,948 | +2.87(+2.96%) |
Dec 14, 2021 | 99.45 | 100.00 | 96.50 | 96.90 | 752,240 | -3.61(-3.59%) |
Dec 13, 2021 | 103.38 | 103.38 | 99.24 | 100.51 | 642,809 | -2.00(-1.95%) |
Dec 10, 2021 | 106.02 | 106.46 | 102.37 | 102.51 | 448,778 | -2.04(-1.95%) |
Dec 09, 2021 | 109.49 | 110.38 | 104.01 | 104.55 | 461,252 | -5.48(-4.98%) |
Dec 08, 2021 | 107.85 | 110.57 | 106.90 | 110.03 | 273,031 | +1.37(+1.26%) |
Dec 07, 2021 | 107.47 | 110.72 | 107.47 | 108.66 | 615,574 | +3.27(+3.10%) |
Dec 06, 2021 | 106.59 | 106.61 | 102.59 | 105.39 | 590,147 | -0.94(-0.88%) |
Dec 03, 2021 | 109.69 | 109.75 | 104.03 | 106.33 | 797,496 | -3.05(-2.79%) |
Dec 02, 2021 | 112.53 | 113.04 | 108.92 | 109.38 | 794,587 | -3.62(-3.20%) |