Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 84.01 | 87.13 | 83.68 | 86.05 | 1,972,255 | +0.34(+0.39%) |
Sep 29, 2022 | 86.68 | 87.08 | 83.23 | 85.72 | 2,316,631 | -1.51(-1.73%) |
Sep 28, 2022 | 84.00 | 87.54 | 84.23 | 87.22 | 1,845,322 | +3.29(+3.92%) |
Sep 27, 2022 | 84.31 | 85.76 | 83.27 | 83.94 | 2,218,601 | +0.73(+0.88%) |
Sep 26, 2022 | 84.05 | 86.06 | 83.03 | 83.20 | 2,647,612 | -1.68(-1.98%) |
Sep 23, 2022 | 85.80 | 85.86 | 82.74 | 84.89 | 3,491,801 | -5.12(-5.68%) |
Sep 22, 2022 | 95.33 | 95.94 | 89.83 | 90.00 | 1,964,418 | -3.24(-3.48%) |
Sep 21, 2022 | 95.73 | 96.24 | 92.68 | 93.24 | 1,588,256 | -0.48(-0.52%) |
Sep 20, 2022 | 92.94 | 94.67 | 91.24 | 93.73 | 2,078,107 | +0.32(+0.34%) |
Sep 19, 2022 | 89.53 | 93.72 | 89.10 | 93.41 | 1,798,848 | +1.53(+1.67%) |
Sep 16, 2022 | 94.62 | 94.85 | 90.59 | 91.87 | 5,093,934 | -2.75(-2.91%) |
Sep 15, 2022 | 92.84 | 95.18 | 92.25 | 94.62 | 1,990,132 | -0.89(-0.93%) |
Sep 14, 2022 | 95.23 | 96.76 | 94.15 | 95.51 | 2,449,788 | +2.86(+3.09%) |
Sep 13, 2022 | 94.00 | 95.90 | 91.92 | 92.65 | 1,818,914 | -2.19(-2.31%) |
Sep 12, 2022 | 95.54 | 95.75 | 93.37 | 94.84 | 1,536,509 | +0.96(+1.02%) |
Sep 09, 2022 | 93.59 | 95.24 | 93.31 | 93.88 | 1,875,575 | +2.17(+2.37%) |
Sep 08, 2022 | 90.14 | 92.27 | 88.73 | 91.71 | 1,573,143 | +2.43(+2.72%) |
Sep 07, 2022 | 86.32 | 89.53 | 84.84 | 89.28 | 1,882,467 | +1.11(+1.25%) |
Sep 06, 2022 | 90.58 | 91.11 | 87.85 | 88.17 | 2,244,934 | -2.93(-3.22%) |
Sep 02, 2022 | 92.66 | 92.69 | 90.51 | 91.11 | 1,532,809 | +1.57(+1.75%) |
Sep 01, 2022 | 90.23 | 91.68 | 88.69 | 89.53 | 1,648,978 | -2.26(-2.46%) |
Aug 31, 2022 | 86.93 | 92.85 | 86.64 | 91.79 | 2,644,611 | +2.37(+2.66%) |
Aug 30, 2022 | 91.60 | 92.11 | 87.42 | 89.42 | 2,659,300 | -5.37(-5.67%) |
Aug 29, 2022 | 93.53 | 96.37 | 92.71 | 94.79 | 1,396,840 | +0.10(+0.11%) |
Aug 26, 2022 | 94.86 | 96.41 | 94.08 | 94.69 | 1,526,847 | -0.13(-0.13%) |
Aug 25, 2022 | 95.14 | 95.40 | 94.02 | 94.81 | 1,681,033 | +0.05(+0.05%) |
Aug 24, 2022 | 92.21 | 95.03 | 91.09 | 94.77 | 2,387,993 | +3.09(+3.37%) |
Aug 23, 2022 | 93.17 | 94.67 | 90.38 | 91.68 | 3,284,836 | +0.19(+0.21%) |
Aug 22, 2022 | 89.47 | 91.65 | 86.75 | 91.49 | 2,889,033 | +3.50(+3.98%) |
Aug 19, 2022 | 91.43 | 91.59 | 87.99 | 87.99 | 4,146,688 | -5.41(-5.79%) |
Aug 18, 2022 | 90.43 | 93.43 | 90.43 | 93.40 | 3,454,697 | +3.58(+3.99%) |
Aug 17, 2022 | 88.94 | 90.35 | 87.90 | 89.82 | 2,364,056 | +1.21(+1.37%) |
Aug 16, 2022 | 86.82 | 89.15 | 85.76 | 88.60 | 3,716,509 | +3.12(+3.65%) |
Aug 15, 2022 | 84.73 | 86.21 | 82.45 | 85.48 | 2,233,080 | -2.06(-2.35%) |
Aug 12, 2022 | 86.66 | 87.72 | 85.63 | 87.54 | 2,843,852 | +0.80(+0.92%) |
Aug 11, 2022 | 86.01 | 86.77 | 84.07 | 86.74 | 6,057,878 | +2.95(+3.52%) |
Aug 10, 2022 | 84.14 | 84.35 | 81.58 | 83.79 | 1,763,767 | -0.56(-0.67%) |
Aug 09, 2022 | 84.23 | 86.33 | 83.95 | 84.35 | 3,212,243 | +1.62(+1.96%) |
Aug 08, 2022 | 81.88 | 83.82 | 81.74 | 82.72 | 1,684,522 | +0.72(+0.88%) |
Aug 05, 2022 | 77.70 | 82.52 | 77.10 | 82.00 | 1,901,473 | +3.55(+4.52%) |
Aug 04, 2022 | 80.85 | 81.77 | 78.05 | 78.46 | 3,966,640 | -3.13(-3.83%) |
Aug 03, 2022 | 82.60 | 85.00 | 78.27 | 81.58 | 4,915,494 | +1.14(+1.42%) |
Aug 02, 2022 | 80.51 | 81.30 | 79.00 | 80.44 | 2,046,565 | -0.15(-0.19%) |
Aug 01, 2022 | 82.17 | 82.17 | 78.81 | 80.59 | 1,908,240 | -3.34(-3.98%) |
Jul 29, 2022 | 83.37 | 84.49 | 82.98 | 83.94 | 1,491,005 | +1.14(+1.38%) |
Jul 28, 2022 | 83.18 | 83.69 | 80.43 | 82.80 | 1,572,521 | +0.45(+0.54%) |
Jul 27, 2022 | 82.05 | 82.89 | 80.67 | 82.35 | 2,096,792 | +0.18(+0.22%) |
Jul 26, 2022 | 84.12 | 84.28 | 82.12 | 82.17 | 1,823,225 | -0.11(-0.13%) |
Jul 25, 2022 | 81.06 | 83.08 | 80.17 | 82.28 | 1,789,522 | +2.28(+2.85%) |
Jul 22, 2022 | 80.99 | 82.47 | 79.90 | 80.00 | 1,112,609 | -1.17(-1.44%) |
Jul 21, 2022 | 78.44 | 81.25 | 78.29 | 81.16 | 2,613,563 | -0.71(-0.87%) |
Jul 20, 2022 | 77.99 | 82.00 | 77.45 | 81.88 | 3,568,182 | +2.88(+3.64%) |
Jul 19, 2022 | 76.86 | 79.04 | 76.49 | 79.00 | 1,896,412 | +1.70(+2.20%) |
Jul 18, 2022 | 76.56 | 78.43 | 76.23 | 77.30 | 1,901,949 | +3.16(+4.26%) |
Jul 15, 2022 | 72.48 | 74.17 | 70.24 | 74.14 | 1,726,640 | +3.73(+5.29%) |
Jul 14, 2022 | 70.67 | 71.70 | 67.05 | 70.42 | 2,760,587 | -3.19(-4.34%) |
Jul 13, 2022 | 69.66 | 75.18 | 69.66 | 73.61 | 2,149,782 | +3.46(+4.93%) |
Jul 12, 2022 | 68.28 | 70.75 | 68.21 | 70.15 | 2,011,104 | -0.46(-0.66%) |
Jul 11, 2022 | 70.08 | 71.89 | 69.37 | 70.61 | 1,352,799 | +0.69(+0.98%) |
Jul 08, 2022 | 70.66 | 71.54 | 69.30 | 69.93 | 1,308,218 | -0.04(-0.06%) |
Jul 07, 2022 | 68.46 | 70.64 | 68.26 | 69.97 | 2,274,776 | +3.71(+5.60%) |
Jul 06, 2022 | 68.15 | 69.27 | 64.62 | 66.26 | 3,453,878 | -2.11(-3.09%) |
Jul 05, 2022 | 71.37 | 71.82 | 66.87 | 68.37 | 3,226,251 | -5.52(-7.47%) |
Jul 01, 2022 | 72.81 | 74.34 | 71.28 | 73.89 | 1,343,253 | +1.60(+2.22%) |
Jun 30, 2022 | 75.76 | 78.19 | 71.51 | 72.29 | 2,732,621 | -5.27(-6.79%) |
Jun 29, 2022 | 80.36 | 80.82 | 77.23 | 77.55 | 2,147,440 | -1.45(-1.84%) |
Jun 28, 2022 | 79.17 | 80.36 | 77.83 | 79.01 | 3,162,515 | +3.07(+4.04%) |
Jun 27, 2022 | 75.11 | 76.94 | 73.68 | 75.94 | 4,237,129 | +1.25(+1.67%) |
Jun 24, 2022 | 68.80 | 74.80 | 67.75 | 74.69 | 17,690,690 | +6.65(+9.77%) |
Jun 23, 2022 | 74.48 | 74.65 | 66.87 | 68.04 | 4,545,301 | -5.75(-7.79%) |
Jun 22, 2022 | 71.50 | 76.21 | 70.56 | 73.79 | 3,013,576 | -0.68(-0.91%) |
Jun 21, 2022 | 73.80 | 75.84 | 73.39 | 74.47 | 2,955,309 | +2.91(+4.07%) |
Jun 17, 2022 | 74.19 | 75.23 | 69.52 | 71.56 | 5,607,740 | -3.63(-4.83%) |
Jun 16, 2022 | 76.80 | 78.31 | 74.55 | 75.18 | 2,785,177 | -3.48(-4.42%) |
Jun 15, 2022 | 78.43 | 81.16 | 77.04 | 78.66 | 2,542,903 | +0.53(+0.68%) |
Jun 14, 2022 | 85.34 | 85.97 | 77.36 | 78.13 | 3,892,258 | -5.10(-6.13%) |
Jun 13, 2022 | 84.69 | 85.68 | 81.49 | 83.22 | 2,205,357 | -4.28(-4.89%) |
Jun 10, 2022 | 86.22 | 88.00 | 84.70 | 87.50 | 1,589,354 | +0.17(+0.19%) |
Jun 09, 2022 | 87.15 | 88.92 | 84.69 | 87.33 | 1,906,066 | -1.39(-1.57%) |
Jun 08, 2022 | 91.79 | 92.65 | 87.25 | 88.72 | 2,095,653 | -2.69(-2.94%) |
Jun 07, 2022 | 88.05 | 92.07 | 87.86 | 91.42 | 2,343,089 | +2.50(+2.82%) |
Jun 06, 2022 | 88.55 | 89.22 | 87.81 | 88.91 | 1,752,131 | +0.86(+0.97%) |
Jun 03, 2022 | 87.55 | 88.20 | 86.25 | 88.05 | 1,379,684 | +0.67(+0.76%) |
Jun 02, 2022 | 88.87 | 89.58 | 86.06 | 87.39 | 1,792,983 | -1.75(-1.96%) |
Jun 01, 2022 | 88.18 | 89.79 | 86.21 | 89.13 | 2,187,384 | +2.34(+2.69%) |
May 31, 2022 | 93.21 | 93.59 | 84.94 | 86.80 | 2,983,838 | -5.14(-5.59%) |
May 27, 2022 | 88.87 | 92.63 | 87.99 | 91.94 | 1,666,420 | +2.63(+2.94%) |
May 26, 2022 | 88.89 | 90.11 | 88.14 | 89.31 | 2,401,727 | +0.85(+0.96%) |
May 25, 2022 | 88.24 | 91.09 | 87.64 | 88.46 | 3,023,925 | +1.23(+1.41%) |
May 24, 2022 | 84.58 | 87.68 | 84.05 | 87.23 | 2,548,241 | +1.78(+2.09%) |
May 23, 2022 | 82.03 | 85.76 | 80.48 | 85.45 | 2,504,686 | +4.22(+5.20%) |
May 20, 2022 | 78.31 | 81.79 | 77.92 | 81.23 | 2,854,552 | +3.57(+4.60%) |
May 19, 2022 | 75.70 | 79.26 | 75.70 | 77.65 | 1,962,862 | +0.44(+0.57%) |
May 18, 2022 | 78.18 | 78.82 | 76.24 | 77.22 | 2,076,588 | -1.35(-1.71%) |
May 17, 2022 | 78.28 | 78.64 | 76.52 | 78.56 | 2,171,593 | +1.26(+1.63%) |
May 16, 2022 | 75.67 | 78.17 | 75.58 | 77.30 | 2,329,500 | +2.73(+3.66%) |
May 13, 2022 | 74.12 | 76.75 | 73.10 | 74.58 | 2,391,765 | +1.22(+1.66%) |
May 12, 2022 | 74.48 | 74.48 | 71.34 | 73.36 | 2,299,746 | -1.51(-2.02%) |
May 11, 2022 | 74.47 | 77.67 | 73.52 | 74.87 | 1,918,422 | +2.11(+2.90%) |
May 10, 2022 | 73.54 | 77.22 | 71.26 | 72.76 | 2,589,310 | -0.78(-1.06%) |
May 09, 2022 | 78.67 | 79.47 | 72.59 | 73.54 | 3,671,563 | -7.34(-9.07%) |
May 06, 2022 | 84.31 | 84.65 | 79.45 | 80.88 | 3,199,425 | -2.10(-2.53%) |
May 05, 2022 | 80.74 | 83.31 | 78.01 | 82.98 | 3,563,558 | +0.51(+0.62%) |
May 04, 2022 | 79.14 | 83.79 | 77.37 | 82.47 | 5,615,986 | +5.55(+7.21%) |
May 03, 2022 | 72.34 | 77.78 | 72.08 | 76.92 | 2,829,034 | +5.06(+7.04%) |
May 02, 2022 | 70.33 | 72.48 | 69.84 | 71.86 | 1,756,685 | +0.64(+0.90%) |
Apr 29, 2022 | 73.65 | 74.11 | 70.85 | 71.22 | 1,378,931 | -2.12(-2.89%) |
Apr 28, 2022 | 73.09 | 74.34 | 70.93 | 73.34 | 1,565,129 | +0.40(+0.55%) |
Apr 27, 2022 | 73.25 | 73.57 | 70.92 | 72.94 | 1,443,235 | +0.78(+1.08%) |
Apr 26, 2022 | 72.96 | 74.60 | 71.78 | 72.15 | 2,284,561 | -0.82(-1.12%) |
Apr 25, 2022 | 73.06 | 74.01 | 70.52 | 72.97 | 2,791,260 | -2.16(-2.88%) |
Apr 22, 2022 | 78.74 | 79.37 | 74.10 | 75.13 | 1,845,880 | -4.00(-5.06%) |
Apr 21, 2022 | 80.65 | 80.92 | 77.59 | 79.14 | 2,213,343 | -1.51(-1.87%) |
Apr 20, 2022 | 80.01 | 80.89 | 79.36 | 80.65 | 1,444,268 | +1.07(+1.34%) |
Apr 19, 2022 | 81.41 | 81.78 | 78.57 | 79.58 | 2,247,945 | -2.84(-3.45%) |
Apr 18, 2022 | 82.81 | 84.75 | 82.15 | 82.42 | 2,388,119 | +0.49(+0.59%) |
Apr 14, 2022 | 81.47 | 82.73 | 80.56 | 81.93 | 1,604,503 | +0.66(+0.81%) |
Apr 13, 2022 | 80.19 | 81.71 | 79.88 | 81.27 | 1,421,490 | +2.08(+2.63%) |
Apr 12, 2022 | 80.81 | 81.91 | 79.03 | 79.19 | 1,696,978 | -0.35(-0.44%) |
Apr 11, 2022 | 79.89 | 80.53 | 78.65 | 79.53 | 1,569,347 | -0.49(-0.62%) |
Apr 08, 2022 | 79.13 | 80.66 | 78.86 | 80.03 | 2,200,473 | +1.35(+1.72%) |
Apr 07, 2022 | 79.58 | 80.52 | 75.84 | 78.67 | 1,860,486 | +0.50(+0.64%) |
Apr 06, 2022 | 77.10 | 79.67 | 76.04 | 78.17 | 2,652,490 | +1.18(+1.53%) |
Apr 05, 2022 | 78.36 | 79.20 | 76.67 | 76.99 | 1,505,389 | -0.27(-0.35%) |
Apr 04, 2022 | 79.68 | 79.71 | 75.91 | 77.26 | 1,548,303 | -0.89(-1.13%) |
Apr 01, 2022 | 76.47 | 78.80 | 76.25 | 78.15 | 2,064,525 | +2.60(+3.45%) |
Mar 31, 2022 | 76.35 | 78.77 | 75.28 | 75.54 | 2,072,828 | -0.96(-1.26%) |
Mar 30, 2022 | 76.46 | 78.33 | 75.96 | 76.50 | 2,255,278 | +1.13(+1.50%) |
Mar 29, 2022 | 73.32 | 75.55 | 72.22 | 75.38 | 1,716,266 | -0.99(-1.30%) |
Mar 28, 2022 | 75.71 | 78.25 | 75.34 | 76.37 | 1,932,120 | -1.19(-1.53%) |
Mar 25, 2022 | 74.73 | 78.65 | 74.55 | 77.55 | 3,525,015 | +2.01(+2.67%) |
Mar 24, 2022 | 73.39 | 75.78 | 72.94 | 75.54 | 2,716,377 | +2.57(+3.52%) |
Mar 23, 2022 | 70.57 | 73.79 | 69.95 | 72.97 | 2,028,751 | +3.06(+4.38%) |
Mar 22, 2022 | 70.38 | 70.56 | 67.99 | 69.91 | 1,585,902 | -0.48(-0.68%) |
Mar 21, 2022 | 69.81 | 71.13 | 68.77 | 70.38 | 2,028,781 | +2.21(+3.25%) |
Mar 18, 2022 | 67.91 | 68.59 | 67.30 | 68.17 | 3,376,703 | -0.43(-0.63%) |
Mar 17, 2022 | 68.75 | 69.11 | 67.79 | 68.60 | 2,553,527 | +1.74(+2.60%) |
Mar 16, 2022 | 65.81 | 67.51 | 65.75 | 66.87 | 2,124,622 | +1.35(+2.05%) |
Mar 15, 2022 | 63.82 | 66.28 | 63.61 | 65.52 | 1,894,137 | -0.69(-1.05%) |
Mar 14, 2022 | 68.61 | 68.64 | 64.93 | 66.22 | 1,914,002 | -3.72(-5.33%) |
Mar 11, 2022 | 69.47 | 71.49 | 68.68 | 69.94 | 1,519,030 | -0.27(-0.38%) |
Mar 10, 2022 | 70.63 | 71.09 | 69.82 | 70.21 | 1,762,269 | -0.02(-0.02%) |
Mar 09, 2022 | 68.93 | 71.60 | 67.84 | 70.23 | 2,394,677 | -1.37(-1.92%) |
Mar 08, 2022 | 75.54 | 76.32 | 71.35 | 71.60 | 3,370,223 | -2.98(-3.99%) |
Mar 07, 2022 | 74.51 | 77.06 | 72.22 | 74.58 | 3,541,068 | +0.77(+1.05%) |
Mar 04, 2022 | 68.01 | 73.99 | 68.01 | 73.80 | 3,529,240 | +5.63(+8.26%) |
Mar 03, 2022 | 66.83 | 68.52 | 66.29 | 68.17 | 1,835,138 | +0.77(+1.15%) |
Mar 02, 2022 | 67.93 | 68.32 | 66.33 | 67.40 | 1,999,377 | +0.08(+0.13%) |
Mar 01, 2022 | 65.84 | 67.38 | 65.13 | 67.31 | 1,907,994 | +1.72(+2.61%) |
Feb 28, 2022 | 63.73 | 65.89 | 63.32 | 65.60 | 2,454,328 | +1.84(+2.89%) |
Feb 25, 2022 | 60.62 | 64.42 | 60.59 | 63.76 | 3,391,078 | +3.54(+5.88%) |
Feb 24, 2022 | 60.26 | 62.48 | 56.47 | 60.21 | 4,874,528 | +2.05(+3.52%) |
Feb 23, 2022 | 57.02 | 59.20 | 56.86 | 58.17 | 3,414,839 | +1.83(+3.24%) |
Feb 22, 2022 | 57.27 | 57.56 | 55.03 | 56.34 | 2,348,682 | +0.48(+0.87%) |
Feb 18, 2022 | 55.86 | 0 | -0.88(-1.56%) | |||
Feb 17, 2022 | 56.46 | 58.02 | 56.03 | 56.74 | 924,076 | +0.21(+0.38%) |
Feb 16, 2022 | 58.25 | 59.14 | 55.98 | 56.53 | 1,253,305 | -1.44(-2.49%) |
Feb 15, 2022 | 56.56 | 58.25 | 56.27 | 57.97 | 979,320 | +0.42(+0.74%) |
Feb 14, 2022 | 58.70 | 59.42 | 57.01 | 57.55 | 870,192 | -1.17(-2.00%) |
Feb 11, 2022 | 57.17 | 59.10 | 56.69 | 58.72 | 2,136,025 | +3.00(+5.38%) |
Feb 10, 2022 | 55.20 | 57.01 | 55.20 | 55.72 | 1,653,043 | -0.05(-0.09%) |
Feb 09, 2022 | 55.64 | 56.21 | 55.15 | 55.77 | 1,797,588 | -0.03(-0.06%) |
Feb 08, 2022 | 56.47 | 57.02 | 54.78 | 55.81 | 2,062,636 | -0.91(-1.60%) |
Feb 07, 2022 | 56.22 | 57.34 | 55.93 | 56.72 | 1,661,825 | -0.16(-0.28%) |
Feb 04, 2022 | 57.74 | 58.69 | 56.63 | 56.88 | 1,414,262 | -0.60(-1.05%) |
Feb 03, 2022 | 58.24 | 56.97 | 57.48 | 1,554,250 | -1.54(-2.60%) | |
Feb 02, 2022 | 59.44 | 60.53 | 57.64 | 59.02 | 3,087,821 | +0.87(+1.50%) |
Feb 01, 2022 | 57.45 | 58.80 | 57.27 | 58.14 | 2,057,490 | +0.25(+0.44%) |
Jan 31, 2022 | 57.94 | 57.89 | 1,315,067 | -0.19(-0.32%) | ||
Jan 28, 2022 | 58.67 | 59.70 | 57.45 | 58.07 | 2,146,796 | -0.62(-1.06%) |
Jan 27, 2022 | 59.74 | 60.04 | 56.79 | 58.69 | 2,208,044 | +0.59(+1.01%) |
Jan 26, 2022 | 58.46 | 59.93 | 57.55 | 58.11 | 2,028,860 | +1.10(+1.94%) |
Jan 25, 2022 | 54.47 | 57.70 | 53.76 | 57.00 | 3,015,335 | +2.86(+5.29%) |
Jan 24, 2022 | 52.26 | 54.20 | 52.18 | 54.14 | 2,051,992 | +0.61(+1.14%) |
Jan 21, 2022 | 54.30 | 54.84 | 52.92 | 53.53 | 2,147,932 | -1.49(-2.70%) |
Jan 20, 2022 | 56.72 | 57.99 | 54.87 | 55.02 | 2,653,484 | -2.33(-4.06%) |
Jan 19, 2022 | 59.16 | 59.99 | 56.83 | 57.34 | 1,784,103 | -1.65(-2.79%) |
Jan 18, 2022 | 61.99 | 62.15 | 58.40 | 58.99 | 1,724,298 | -1.74(-2.87%) |
Jan 14, 2022 | 60.73 | 0 | +1.21(+2.03%) | |||
Jan 13, 2022 | 62.27 | 62.34 | 59.35 | 59.53 | 1,219,904 | -2.56(-4.12%) |
Jan 12, 2022 | 60.19 | 62.55 | 59.04 | 62.08 | 2,144,035 | +2.73(+4.61%) |
Jan 11, 2022 | 59.70 | 60.20 | 58.02 | 59.35 | 2,230,713 | -0.26(-0.44%) |
Jan 10, 2022 | 58.58 | 60.60 | 58.18 | 59.61 | 2,503,737 | +0.76(+1.30%) |
Jan 07, 2022 | 57.13 | 59.18 | 56.66 | 58.85 | 1,428,301 | +2.17(+3.84%) |
Jan 06, 2022 | 56.04 | 57.24 | 55.37 | 56.67 | 1,649,375 | +1.32(+2.38%) |
Jan 05, 2022 | 58.41 | 59.02 | 55.31 | 55.36 | 1,808,535 | -1.35(-2.38%) |
Jan 04, 2022 | 56.81 | 58.42 | 56.38 | 56.71 | 1,356,198 | +0.07(+0.12%) |
Jan 03, 2022 | 55.11 | 56.64 | 54.79 | 56.64 | 999,751 | +1.85(+3.38%) |
Dec 31, 2021 | 54.60 | 55.05 | 54.07 | 54.79 | 535,688 | +0.14(+0.26%) |
Dec 30, 2021 | 55.54 | 56.17 | 54.48 | 54.64 | 672,919 | -1.04(-1.86%) |
Dec 29, 2021 | 55.88 | 56.09 | 55.32 | 55.68 | 760,889 | -0.33(-0.59%) |
Dec 28, 2021 | 56.04 | 56.27 | 55.45 | 56.01 | 755,723 | +0.09(+0.17%) |
Dec 27, 2021 | 53.61 | 55.92 | 52.76 | 55.92 | 908,352 | +2.27(+4.23%) |
Dec 23, 2021 | 53.20 | 54.30 | 53.07 | 53.65 | 1,129,846 | +0.65(+1.23%) |
Dec 22, 2021 | 52.24 | 53.82 | 52.18 | 53.00 | 737,830 | +0.66(+1.27%) |
Dec 21, 2021 | 51.60 | 53.20 | 51.14 | 52.33 | 1,030,169 | +1.30(+2.55%) |
Dec 20, 2021 | 50.64 | 51.65 | 49.96 | 51.03 | 1,328,452 | -0.56(-1.09%) |
Dec 17, 2021 | 52.05 | 52.85 | 51.00 | 51.60 | 1,234,146 | -0.51(-0.98%) |
Dec 16, 2021 | 53.61 | 53.61 | 52.00 | 52.10 | 1,127,984 | +0.36(+0.69%) |
Dec 15, 2021 | 52.14 | 52.36 | 51.08 | 51.75 | 1,175,889 | -0.67(-1.28%) |
Dec 14, 2021 | 52.09 | 53.69 | 51.60 | 52.42 | 1,756,030 | -0.15(-0.29%) |
Dec 13, 2021 | 53.37 | 54.18 | 52.50 | 52.57 | 1,265,539 | -1.60(-2.96%) |
Dec 10, 2021 | 54.36 | 54.52 | 53.25 | 54.18 | 788,688 | +0.41(+0.76%) |
Dec 09, 2021 | 53.89 | 54.35 | 53.40 | 53.77 | 941,077 | -0.97(-1.77%) |
Dec 08, 2021 | 54.74 | 55.02 | 53.23 | 54.74 | 708,826 | +1.09(+2.03%) |
Dec 07, 2021 | 51.00 | 53.88 | 50.99 | 53.65 | 1,241,014 | +2.88(+5.67%) |
Dec 06, 2021 | 52.17 | 52.17 | 49.41 | 50.77 | 1,635,917 | -0.46(-0.89%) |
Dec 03, 2021 | 52.00 | 52.79 | 50.63 | 51.23 | 1,140,266 | -0.47(-0.90%) |
Dec 02, 2021 | 49.76 | 51.77 | 49.12 | 51.70 | 1,992,195 | +3.29(+6.81%) |
Dec 01, 2021 | 52.16 | 52.27 | 48.19 | 48.40 | 1,901,843 | -2.16(-4.27%) |
Nov 30, 2021 | 51.26 | 51.58 | 50.04 | 50.56 | 2,418,226 | -1.55(-2.98%) |
Nov 29, 2021 | 54.64 | 55.01 | 51.96 | 52.11 | 1,834,304 | -2.17(-3.99%) |
Nov 26, 2021 | 53.65 | 54.98 | 52.01 | 54.28 | 1,388,044 | -0.65(-1.18%) |
Nov 24, 2021 | 53.74 | 55.00 | 53.74 | 54.92 | 752,588 | +0.63(+1.16%) |
Nov 23, 2021 | 52.00 | 54.54 | 51.92 | 54.30 | 1,471,558 | +2.24(+4.30%) |
Nov 22, 2021 | 52.06 | 52.76 | 51.56 | 52.06 | 858,853 | +0.00(+0.00%) |
Nov 19, 2021 | 52.85 | 53.30 | 51.46 | 52.06 | 1,575,265 | -2.10(-3.88%) |
Nov 18, 2021 | 53.57 | 54.36 | 54.05 | 54.16 | 1,225,806 | +0.40(+0.75%) |
Nov 17, 2021 | 52.68 | 54.20 | 52.36 | 53.75 | 1,359,084 | +1.23(+2.34%) |
Nov 16, 2021 | 52.82 | 53.13 | 52.27 | 52.52 | 1,618,589 | -0.10(-0.19%) |
Nov 15, 2021 | 53.67 | 53.82 | 51.78 | 52.62 | 1,851,642 | -0.43(-0.81%) |
Nov 12, 2021 | 53.85 | 54.39 | 52.92 | 53.05 | 895,946 | -1.28(-2.36%) |
Nov 11, 2021 | 53.46 | 54.93 | 53.20 | 54.33 | 992,073 | +1.25(+2.35%) |
Nov 10, 2021 | 56.41 | 53.08 | 1,683,018 | -3.72(-6.55%) | ||
Nov 09, 2021 | 55.56 | 57.28 | 55.26 | 56.80 | 2,537,381 | +0.97(+1.74%) |
Nov 08, 2021 | 55.94 | 56.02 | 55.09 | 55.83 | 1,311,941 | +0.34(+0.61%) |
Nov 05, 2021 | 55.77 | 56.20 | 55.04 | 55.50 | 1,310,252 | +0.19(+0.34%) |
Nov 04, 2021 | 57.57 | 58.17 | 55.25 | 55.31 | 1,731,220 | -1.64(-2.89%) |
Nov 03, 2021 | 56.08 | 58.50 | 54.68 | 56.95 | 3,269,223 | +1.84(+3.33%) |
Nov 02, 2021 | 54.98 | 55.41 | 54.51 | 55.12 | 1,614,363 | -0.35(-0.64%) |
Nov 01, 2021 | 54.17 | 55.80 | 54.74 | 55.47 | 2,069,200 | +1.73(+3.22%) |
Oct 29, 2021 | 56.24 | 52.88 | 53.74 | 1,791,923 | -2.12(-3.79%) | |
Oct 28, 2021 | 55.73 | 57.08 | 55.13 | 55.86 | 1,428,550 | +0.03(+0.06%) |
Oct 27, 2021 | 57.00 | 57.70 | 55.77 | 55.82 | 1,456,767 | -1.16(-2.03%) |
Oct 26, 2021 | 57.31 | 56.98 | 1,705,729 | -0.14(-0.25%) | ||
Oct 25, 2021 | 54.31 | 57.65 | 53.74 | 57.12 | 3,371,261 | +4.79(+9.15%) |
Oct 22, 2021 | 51.85 | 52.46 | 51.31 | 52.33 | 732,377 | +0.54(+1.04%) |
Oct 21, 2021 | 52.12 | 52.46 | 51.01 | 51.79 | 527,575 | -0.74(-1.41%) |
Oct 20, 2021 | 51.79 | 52.84 | 51.29 | 52.54 | 1,112,324 | +0.41(+0.79%) |
Oct 19, 2021 | 53.08 | 53.24 | 51.87 | 52.12 | 886,736 | -1.16(-2.17%) |
Oct 18, 2021 | 52.95 | 53.86 | 52.67 | 53.28 | 1,012,878 | +0.37(+0.70%) |
Oct 15, 2021 | 55.01 | 55.01 | 52.73 | 52.91 | 1,126,417 | -1.19(-2.20%) |
Oct 14, 2021 | 53.13 | 54.10 | 52.69 | 54.10 | 1,215,096 | +1.78(+3.40%) |
Oct 13, 2021 | 52.19 | 52.97 | 51.54 | 52.32 | 1,422,724 | -0.04(-0.08%) |
Oct 12, 2021 | 52.60 | 53.40 | 51.97 | 52.36 | 1,249,609 | -0.53(-1.00%) |
Oct 11, 2021 | 56.62 | 56.84 | 52.88 | 52.89 | 1,460,129 | -2.57(-4.64%) |
Oct 08, 2021 | 55.12 | 55.72 | 54.41 | 55.46 | 1,187,124 | +0.87(+1.59%) |
Oct 07, 2021 | 53.99 | 55.16 | 53.40 | 54.59 | 1,450,907 | +0.66(+1.22%) |
Oct 06, 2021 | 55.79 | 55.81 | 53.26 | 53.94 | 1,389,233 | -2.49(-4.41%) |
Oct 05, 2021 | 55.45 | 56.49 | 54.39 | 56.42 | 2,522,469 | +1.96(+3.61%) |
Oct 04, 2021 | 53.21 | 55.02 | 53.06 | 54.46 | 2,028,507 | +2.12(+4.04%) |