Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.93 | 84.46 | 81.93 | 83.28 | 153,775 | -0.21(-0.25%) |
Sep 29, 2022 | 83.06 | 83.61 | 80.79 | 83.49 | 216,237 | +0.01(+0.01%) |
Sep 28, 2022 | 79.67 | 83.77 | 79.13 | 83.48 | 280,207 | +4.83(+6.14%) |
Sep 27, 2022 | 78.99 | 80.31 | 78.09 | 78.65 | 242,792 | +1.10(+1.42%) |
Sep 26, 2022 | 79.32 | 80.63 | 77.53 | 77.55 | 321,906 | -3.54(-4.37%) |
Sep 23, 2022 | 84.68 | 84.68 | 80.32 | 81.09 | 495,274 | -7.00(-7.95%) |
Sep 22, 2022 | 90.56 | 91.00 | 88.05 | 88.09 | 112,150 | -0.89(-1.00%) |
Sep 21, 2022 | 92.20 | 92.63 | 88.98 | 88.98 | 167,146 | -1.48(-1.64%) |
Sep 20, 2022 | 90.38 | 91.00 | 89.05 | 90.46 | 150,350 | -0.45(-0.49%) |
Sep 19, 2022 | 88.23 | 91.19 | 88.01 | 90.91 | 198,286 | -0.16(-0.18%) |
Sep 16, 2022 | 92.77 | 92.77 | 89.14 | 91.07 | 258,855 | -2.14(-2.30%) |
Sep 15, 2022 | 94.57 | 94.60 | 92.83 | 93.21 | 199,801 | -2.81(-2.93%) |
Sep 14, 2022 | 93.93 | 97.07 | 93.73 | 96.02 | 311,998 | +3.48(+3.76%) |
Sep 13, 2022 | 93.68 | 95.07 | 92.12 | 92.54 | 472,114 | -2.12(-2.24%) |
Sep 12, 2022 | 94.27 | 95.47 | 93.38 | 94.66 | 172,354 | +1.83(+1.97%) |
Sep 09, 2022 | 92.14 | 93.37 | 91.65 | 92.83 | 144,572 | +2.50(+2.77%) |
Sep 08, 2022 | 89.80 | 90.90 | 89.29 | 90.33 | 173,511 | +0.81(+0.90%) |
Sep 07, 2022 | 88.75 | 90.16 | 87.74 | 89.52 | 184,822 | -1.39(-1.53%) |
Sep 06, 2022 | 93.33 | 93.33 | 90.59 | 90.91 | 159,421 | -1.35(-1.46%) |
Sep 02, 2022 | 92.38 | 93.12 | 91.20 | 92.26 | 165,556 | +2.15(+2.39%) |
Sep 01, 2022 | 91.51 | 91.51 | 88.96 | 90.11 | 256,281 | -2.68(-2.89%) |
Aug 31, 2022 | 90.87 | 94.10 | 90.08 | 92.79 | 309,287 | +0.11(+0.12%) |
Aug 30, 2022 | 94.75 | 94.77 | 91.75 | 92.68 | 335,911 | -3.70(-3.84%) |
Aug 29, 2022 | 94.78 | 98.01 | 94.45 | 96.38 | 219,220 | +1.18(+1.24%) |
Aug 26, 2022 | 96.02 | 97.22 | 94.77 | 95.20 | 276,484 | -0.77(-0.80%) |
Aug 25, 2022 | 95.91 | 96.29 | 94.95 | 95.97 | 104,680 | +0.72(+0.76%) |
Aug 24, 2022 | 94.10 | 95.38 | 93.34 | 95.25 | 206,400 | +1.67(+1.78%) |
Aug 23, 2022 | 92.70 | 95.41 | 92.70 | 93.58 | 299,546 | +2.36(+2.59%) |
Aug 22, 2022 | 90.14 | 91.73 | 88.59 | 91.22 | 214,726 | +0.45(+0.50%) |
Aug 19, 2022 | 90.64 | 91.50 | 90.20 | 90.77 | 153,011 | -0.56(-0.61%) |
Aug 18, 2022 | 89.12 | 91.41 | 89.12 | 91.33 | 724,735 | +3.22(+3.65%) |
Aug 17, 2022 | 86.82 | 88.87 | 86.60 | 88.11 | 117,746 | +1.13(+1.30%) |
Aug 16, 2022 | 87.78 | 88.62 | 85.96 | 86.98 | 131,840 | +0.31(+0.36%) |
Aug 15, 2022 | 85.31 | 87.15 | 83.91 | 86.67 | 189,868 | -1.70(-1.92%) |
Aug 12, 2022 | 86.86 | 88.40 | 86.53 | 88.37 | 119,269 | +0.99(+1.13%) |
Aug 11, 2022 | 85.40 | 88.00 | 85.40 | 87.38 | 137,528 | +3.55(+4.23%) |
Aug 10, 2022 | 82.94 | 84.21 | 81.29 | 83.83 | 94,311 | +0.89(+1.08%) |
Aug 09, 2022 | 82.53 | 84.17 | 82.53 | 82.94 | 172,193 | +1.61(+1.98%) |
Aug 08, 2022 | 81.25 | 82.27 | 80.88 | 81.33 | 94,538 | +0.29(+0.36%) |
Aug 05, 2022 | 77.99 | 81.83 | 77.56 | 81.04 | 147,344 | +2.22(+2.82%) |
Aug 04, 2022 | 81.79 | 81.79 | 78.71 | 78.82 | 241,910 | -3.02(-3.69%) |
Aug 03, 2022 | 84.66 | 84.91 | 80.74 | 81.84 | 207,672 | -2.28(-2.71%) |
Aug 02, 2022 | 84.03 | 84.93 | 82.93 | 84.12 | 145,321 | +0.11(+0.13%) |
Aug 01, 2022 | 84.11 | 84.68 | 82.70 | 84.01 | 161,784 | -2.04(-2.37%) |
Jul 29, 2022 | 85.00 | 86.31 | 84.53 | 86.05 | 221,150 | +2.51(+3.00%) |
Jul 28, 2022 | 84.53 | 85.11 | 82.13 | 83.54 | 97,332 | -0.02(-0.02%) |
Jul 27, 2022 | 81.89 | 83.92 | 80.90 | 83.56 | 118,883 | +2.45(+3.02%) |
Jul 26, 2022 | 83.18 | 83.26 | 80.21 | 81.11 | 182,267 | -0.45(-0.55%) |
Jul 25, 2022 | 78.99 | 81.60 | 78.11 | 81.56 | 153,271 | +3.80(+4.89%) |
Jul 22, 2022 | 79.19 | 79.98 | 77.34 | 77.76 | 112,237 | -1.22(-1.54%) |
Jul 21, 2022 | 78.70 | 79.03 | 76.54 | 78.98 | 369,655 | -1.70(-2.11%) |
Jul 20, 2022 | 78.22 | 80.98 | 77.75 | 80.68 | 114,071 | +1.77(+2.24%) |
Jul 19, 2022 | 76.26 | 79.09 | 75.93 | 78.91 | 166,893 | +2.69(+3.53%) |
Jul 18, 2022 | 76.08 | 77.51 | 75.84 | 76.22 | 146,756 | +1.91(+2.57%) |
Jul 15, 2022 | 74.10 | 74.50 | 72.88 | 74.31 | 154,202 | +1.60(+2.20%) |
Jul 14, 2022 | 71.46 | 72.74 | 70.09 | 72.71 | 191,251 | -1.43(-1.93%) |
Jul 13, 2022 | 73.32 | 75.63 | 72.96 | 74.14 | 179,582 | +0.30(+0.41%) |
Jul 12, 2022 | 73.15 | 74.49 | 72.31 | 73.84 | 232,387 | -1.69(-2.24%) |
Jul 11, 2022 | 75.24 | 76.51 | 74.36 | 75.53 | 170,825 | -0.83(-1.09%) |
Jul 08, 2022 | 77.37 | 77.67 | 75.04 | 76.36 | 201,207 | -0.05(-0.07%) |
Jul 07, 2022 | 74.58 | 77.13 | 74.58 | 76.41 | 353,690 | +3.63(+4.99%) |
Jul 06, 2022 | 73.66 | 75.00 | 70.39 | 72.78 | 696,269 | -1.78(-2.39%) |
Jul 05, 2022 | 76.73 | 77.15 | 72.88 | 74.56 | 577,195 | -4.18(-5.31%) |
Jul 01, 2022 | 78.80 | 79.11 | 76.04 | 78.74 | 776,582 | +0.89(+1.14%) |
Jun 30, 2022 | 78.44 | 80.21 | 77.19 | 77.85 | 339,434 | -2.25(-2.81%) |
Jun 29, 2022 | 85.05 | 85.54 | 79.85 | 80.10 | 384,132 | -3.70(-4.42%) |
Jun 28, 2022 | 83.78 | 84.89 | 82.14 | 83.80 | 527,639 | +2.54(+3.13%) |
Jun 27, 2022 | 79.26 | 81.80 | 79.11 | 81.26 | 222,494 | +2.96(+3.78%) |
Jun 24, 2022 | 78.06 | 80.15 | 77.02 | 78.30 | 300,138 | +1.44(+1.87%) |
Jun 23, 2022 | 81.13 | 81.46 | 75.83 | 76.86 | 847,648 | -3.70(-4.59%) |
Jun 22, 2022 | 80.61 | 82.49 | 79.62 | 80.56 | 621,053 | -4.30(-5.07%) |
Jun 21, 2022 | 82.76 | 85.41 | 82.76 | 84.86 | 840,890 | +4.03(+4.99%) |
Jun 17, 2022 | 86.04 | 86.65 | 79.53 | 80.83 | 922,052 | -5.84(-6.74%) |
Jun 16, 2022 | 90.16 | 90.92 | 85.98 | 86.67 | 454,139 | -6.16(-6.64%) |
Jun 15, 2022 | 94.70 | 95.26 | 91.00 | 92.83 | 256,806 | -1.87(-1.97%) |
Jun 14, 2022 | 97.32 | 98.24 | 93.11 | 94.70 | 511,003 | -0.21(-0.22%) |
Jun 13, 2022 | 97.00 | 97.13 | 92.64 | 94.91 | 486,891 | -5.62(-5.59%) |
Jun 10, 2022 | 101.16 | 102.37 | 99.00 | 100.53 | 360,991 | -1.59(-1.56%) |
Jun 09, 2022 | 103.74 | 104.09 | 102.03 | 102.12 | 308,568 | -2.45(-2.34%) |
Jun 08, 2022 | 106.09 | 106.12 | 103.98 | 104.57 | 262,942 | -0.83(-0.79%) |
Jun 07, 2022 | 101.41 | 105.40 | 101.24 | 105.40 | 466,674 | +3.61(+3.55%) |
Jun 06, 2022 | 102.01 | 102.20 | 100.60 | 101.79 | 232,204 | +0.65(+0.64%) |
Jun 03, 2022 | 99.80 | 101.45 | 99.67 | 101.14 | 253,343 | +1.35(+1.35%) |
Jun 02, 2022 | 99.30 | 100.61 | 98.35 | 99.79 | 380,133 | -0.11(-0.11%) |
Jun 01, 2022 | 98.98 | 100.69 | 97.92 | 99.90 | 308,810 | +2.38(+2.44%) |
May 31, 2022 | 100.71 | 101.46 | 97.13 | 97.52 | 372,667 | -1.31(-1.33%) |
May 27, 2022 | 96.17 | 98.83 | 95.42 | 98.83 | 207,639 | +2.76(+2.87%) |
May 26, 2022 | 95.55 | 97.15 | 95.47 | 96.07 | 147,935 | +1.44(+1.52%) |
May 25, 2022 | 92.19 | 94.78 | 92.19 | 94.63 | 185,039 | +2.77(+3.02%) |
May 24, 2022 | 90.66 | 92.31 | 89.58 | 91.86 | 144,116 | +0.14(+0.15%) |
May 23, 2022 | 90.00 | 92.01 | 89.00 | 91.72 | 156,768 | +2.93(+3.30%) |
May 20, 2022 | 89.12 | 90.36 | 86.83 | 88.79 | 209,687 | +0.48(+0.54%) |
May 19, 2022 | 86.38 | 90.00 | 86.35 | 88.31 | 382,466 | -0.31(-0.35%) |
May 18, 2022 | 92.05 | 92.05 | 87.16 | 88.62 | 294,856 | -2.68(-2.94%) |
May 17, 2022 | 91.29 | 91.83 | 90.00 | 91.30 | 412,624 | +1.68(+1.87%) |
May 16, 2022 | 88.18 | 90.62 | 88.18 | 89.62 | 217,427 | +1.87(+2.13%) |
May 13, 2022 | 86.07 | 88.40 | 86.07 | 87.75 | 162,311 | +3.30(+3.91%) |
May 12, 2022 | 84.04 | 85.12 | 82.05 | 84.45 | 203,041 | -0.08(-0.09%) |
May 11, 2022 | 85.32 | 88.02 | 84.32 | 84.53 | 299,265 | +0.83(+0.99%) |
May 10, 2022 | 84.30 | 86.59 | 81.67 | 83.70 | 284,477 | +0.59(+0.71%) |
May 09, 2022 | 90.46 | 90.46 | 82.76 | 83.11 | 412,043 | -9.01(-9.78%) |
May 06, 2022 | 90.62 | 92.13 | 88.48 | 92.12 | 301,157 | +2.84(+3.18%) |
May 05, 2022 | 91.50 | 91.56 | 87.12 | 89.28 | 215,239 | -1.57(-1.73%) |
May 04, 2022 | 88.97 | 91.09 | 87.00 | 90.85 | 249,203 | +3.78(+4.34%) |
May 03, 2022 | 83.54 | 87.31 | 83.44 | 87.07 | 204,627 | +3.72(+4.46%) |
May 02, 2022 | 81.71 | 83.35 | 80.68 | 83.35 | 186,337 | +0.55(+0.67%) |
Apr 29, 2022 | 85.05 | 85.75 | 82.42 | 82.80 | 154,315 | -1.89(-2.23%) |
Apr 28, 2022 | 82.29 | 85.46 | 80.19 | 84.68 | 214,520 | +2.77(+3.38%) |
Apr 27, 2022 | 80.91 | 82.59 | 79.05 | 81.91 | 197,149 | +1.45(+1.80%) |
Apr 26, 2022 | 80.78 | 82.80 | 80.10 | 80.46 | 258,358 | -0.02(-0.02%) |
Apr 25, 2022 | 80.68 | 81.00 | 77.03 | 80.48 | 500,438 | -2.44(-2.94%) |
Apr 22, 2022 | 85.40 | 86.36 | 82.72 | 82.92 | 268,930 | -2.83(-3.30%) |
Apr 21, 2022 | 89.74 | 90.32 | 85.37 | 85.75 | 292,333 | -3.37(-3.78%) |
Apr 20, 2022 | 88.73 | 89.46 | 87.99 | 89.12 | 173,982 | +1.00(+1.13%) |
Apr 19, 2022 | 88.44 | 89.49 | 87.43 | 88.12 | 206,414 | -1.04(-1.17%) |
Apr 18, 2022 | 88.22 | 89.73 | 87.66 | 89.16 | 248,940 | +1.72(+1.97%) |
Apr 14, 2022 | 87.00 | 88.12 | 86.78 | 87.44 | 195,360 | +0.20(+0.23%) |
Apr 13, 2022 | 87.21 | 87.54 | 85.48 | 87.24 | 233,517 | +1.32(+1.54%) |
Apr 12, 2022 | 86.06 | 87.60 | 85.74 | 85.92 | 208,421 | +1.38(+1.63%) |
Apr 11, 2022 | 86.36 | 86.36 | 84.27 | 84.54 | 124,026 | -2.68(-3.07%) |
Apr 08, 2022 | 84.99 | 87.54 | 84.99 | 87.22 | 176,949 | +2.56(+3.02%) |
Apr 07, 2022 | 84.28 | 85.13 | 82.38 | 84.66 | 160,836 | +0.91(+1.09%) |
Apr 06, 2022 | 84.56 | 85.19 | 83.20 | 83.75 | 135,433 | -0.04(-0.05%) |
Apr 05, 2022 | 86.14 | 86.83 | 83.69 | 83.79 | 149,013 | -1.77(-2.07%) |
Apr 04, 2022 | 86.60 | 86.67 | 84.74 | 85.56 | 136,226 | +0.09(+0.11%) |
Apr 01, 2022 | 84.31 | 85.75 | 84.31 | 85.47 | 160,803 | +1.15(+1.36%) |
Mar 31, 2022 | 84.56 | 86.60 | 84.28 | 84.32 | 370,035 | -0.99(-1.16%) |
Mar 30, 2022 | 85.36 | 86.28 | 84.87 | 85.31 | 279,420 | +1.05(+1.25%) |
Mar 29, 2022 | 82.75 | 84.34 | 81.37 | 84.26 | 430,968 | -0.49(-0.58%) |
Mar 28, 2022 | 85.39 | 85.39 | 84.16 | 84.75 | 267,814 | -2.28(-2.62%) |
Mar 25, 2022 | 83.96 | 87.03 | 83.89 | 87.03 | 411,642 | +2.88(+3.42%) |
Mar 24, 2022 | 84.23 | 84.65 | 83.66 | 84.15 | 398,737 | -0.15(-0.18%) |
Mar 23, 2022 | 83.99 | 84.82 | 83.47 | 84.30 | 517,617 | +1.94(+2.36%) |
Mar 22, 2022 | 83.28 | 83.28 | 81.07 | 82.36 | 942,488 | -0.71(-0.85%) |
Mar 21, 2022 | 81.34 | 83.17 | 81.16 | 83.07 | 242,654 | +3.26(+4.08%) |
Mar 18, 2022 | 79.38 | 80.21 | 79.18 | 79.81 | 167,566 | +0.21(+0.26%) |
Mar 17, 2022 | 77.91 | 79.88 | 77.54 | 79.60 | 275,863 | +3.40(+4.46%) |
Mar 16, 2022 | 76.35 | 76.81 | 75.21 | 76.20 | 271,786 | +0.34(+0.45%) |
Mar 15, 2022 | 74.09 | 76.58 | 73.83 | 75.86 | 729,849 | -1.29(-1.67%) |
Mar 14, 2022 | 78.32 | 78.68 | 75.75 | 77.15 | 364,198 | -2.36(-2.97%) |
Mar 11, 2022 | 79.89 | 81.15 | 79.45 | 79.51 | 316,204 | -1.30(-1.61%) |
Mar 10, 2022 | 79.20 | 81.02 | 80.81 | 633,488 | +2.27(+2.89%) | |
Mar 09, 2022 | 77.46 | 79.78 | 75.99 | 78.54 | 543,369 | -1.49(-1.86%) |
Mar 08, 2022 | 82.15 | 83.33 | 77.83 | 80.03 | 634,394 | -0.52(-0.65%) |
Mar 07, 2022 | 82.02 | 83.04 | 78.94 | 80.55 | 404,186 | -0.22(-0.27%) |
Mar 04, 2022 | 79.11 | 80.82 | 78.69 | 80.77 | 342,167 | +2.24(+2.85%) |
Mar 03, 2022 | 78.43 | 79.45 | 77.67 | 78.53 | 313,396 | -0.53(-0.67%) |
Mar 02, 2022 | 79.50 | 79.93 | 78.10 | 79.06 | 510,622 | +1.19(+1.53%) |
Mar 01, 2022 | 78.53 | 79.17 | 76.75 | 77.87 | 391,511 | +0.55(+0.71%) |
Feb 28, 2022 | 74.41 | 77.34 | 74.13 | 77.32 | 300,553 | +2.99(+4.02%) |
Feb 25, 2022 | 72.90 | 74.44 | 72.66 | 74.33 | 287,860 | +1.46(+2.00%) |
Feb 24, 2022 | 75.06 | 75.06 | 70.64 | 72.87 | 469,788 | +0.26(+0.36%) |
Feb 23, 2022 | 72.60 | 73.71 | 72.13 | 72.61 | 152,133 | +0.70(+0.97%) |
Feb 22, 2022 | 76.12 | 76.12 | 70.84 | 71.91 | 311,554 | -1.52(-2.07%) |
Feb 18, 2022 | 73.43 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 73.43 | 74.81 | 73.18 | 73.87 | 332,041 | +0.36(+0.49%) |
Feb 16, 2022 | 73.69 | 75.11 | 72.95 | 73.51 | 213,105 | +0.37(+0.51%) |
Feb 15, 2022 | 72.74 | 73.34 | 71.52 | 73.14 | 254,087 | -1.18(-1.59%) |
Feb 14, 2022 | 76.08 | 76.08 | 73.58 | 74.32 | 265,679 | -2.02(-2.65%) |
Feb 11, 2022 | 74.36 | 76.46 | 74.00 | 76.34 | 212,416 | +2.47(+3.34%) |
Feb 10, 2022 | 73.58 | 75.63 | 73.32 | 73.87 | 147,727 | -0.03(-0.04%) |
Feb 09, 2022 | 72.77 | 74.46 | 72.77 | 73.90 | 121,831 | +1.01(+1.39%) |
Feb 08, 2022 | 74.55 | 74.56 | 72.20 | 72.89 | 299,716 | -1.77(-2.37%) |
Feb 07, 2022 | 74.32 | 75.52 | 73.08 | 74.66 | 146,696 | +0.17(+0.23%) |
Feb 04, 2022 | 74.40 | 76.27 | 74.20 | 74.49 | 158,287 | +1.07(+1.46%) |
Feb 03, 2022 | 74.12 | 74.13 | 72.38 | 73.42 | 221,874 | -0.93(-1.25%) |
Feb 02, 2022 | 73.94 | 74.46 | 72.37 | 74.35 | 182,529 | +0.81(+1.10%) |
Feb 01, 2022 | 70.93 | 73.68 | 70.20 | 73.54 | 326,598 | +2.28(+3.20%) |
Jan 31, 2022 | 71.16 | 71.79 | 71.26 | 328,137 | +0.21(+0.30%) | |
Jan 28, 2022 | 71.10 | 71.72 | 69.37 | 71.05 | 392,303 | +0.29(+0.41%) |
Jan 27, 2022 | 71.59 | 72.27 | 69.27 | 70.76 | 853,571 | +0.82(+1.17%) |
Jan 26, 2022 | 71.78 | 72.02 | 69.13 | 69.94 | 237,949 | -0.20(-0.29%) |
Jan 25, 2022 | 67.00 | 70.48 | 65.73 | 70.14 | 250,840 | +2.76(+4.10%) |
Jan 24, 2022 | 65.31 | 67.70 | 63.44 | 67.38 | 460,471 | +0.61(+0.91%) |
Jan 21, 2022 | 68.08 | 68.10 | 66.03 | 66.77 | 306,052 | -2.13(-3.09%) |
Jan 20, 2022 | 69.93 | 71.66 | 68.76 | 68.90 | 750,364 | -1.70(-2.41%) |
Jan 19, 2022 | 72.00 | 72.00 | 69.79 | 70.60 | 207,586 | -0.73(-1.02%) |
Jan 18, 2022 | 73.05 | 73.05 | 70.35 | 71.33 | 253,168 | -0.48(-0.67%) |
Jan 14, 2022 | 71.81 | 0 | +2.00(+2.86%) | |||
Jan 13, 2022 | 70.52 | 71.08 | 69.50 | 69.81 | 152,008 | -0.64(-0.91%) |
Jan 12, 2022 | 70.21 | 70.64 | 69.49 | 70.45 | 150,827 | +0.80(+1.15%) |
Jan 11, 2022 | 68.14 | 69.82 | 67.17 | 69.65 | 197,020 | +2.34(+3.48%) |
Jan 10, 2022 | 67.50 | 67.71 | 66.17 | 67.31 | 239,290 | -0.18(-0.27%) |
Jan 07, 2022 | 67.13 | 67.67 | 66.51 | 67.49 | 170,572 | +0.83(+1.25%) |
Jan 06, 2022 | 66.44 | 66.94 | 65.53 | 66.66 | 195,541 | +1.98(+3.06%) |
Jan 05, 2022 | 66.29 | 66.90 | 64.59 | 64.68 | 162,365 | -0.98(-1.49%) |
Jan 04, 2022 | 63.95 | 65.90 | 63.78 | 65.66 | 209,308 | +2.58(+4.09%) |
Jan 03, 2022 | 61.49 | 63.13 | 61.39 | 63.08 | 361,287 | +1.84(+3.00%) |
Dec 31, 2021 | 61.20 | 61.55 | 60.94 | 61.24 | 39,826 | +0.03(+0.05%) |
Dec 30, 2021 | 62.11 | 62.50 | 61.16 | 61.21 | 82,324 | -0.82(-1.32%) |
Dec 29, 2021 | 62.20 | 62.72 | 61.77 | 62.03 | 46,658 | -0.19(-0.31%) |
Dec 28, 2021 | 62.83 | 63.04 | 61.90 | 62.22 | 69,514 | -0.15(-0.24%) |
Dec 27, 2021 | 60.22 | 62.37 | 59.67 | 62.37 | 35,270 | +1.98(+3.28%) |
Dec 23, 2021 | 60.87 | 61.31 | 60.38 | 60.39 | 36,406 | -0.05(-0.08%) |
Dec 22, 2021 | 60.14 | 60.96 | 59.39 | 60.44 | 45,984 | +0.36(+0.60%) |
Dec 21, 2021 | 58.82 | 60.26 | 58.80 | 60.08 | 50,844 | +2.29(+3.96%) |
Dec 20, 2021 | 56.73 | 57.84 | 56.00 | 57.79 | 92,430 | -0.77(-1.31%) |
Dec 17, 2021 | 59.42 | 59.42 | 57.95 | 58.56 | 63,483 | -1.23(-2.06%) |
Dec 16, 2021 | 60.35 | 61.41 | 59.66 | 59.79 | 148,194 | +0.26(+0.44%) |
Dec 15, 2021 | 59.47 | 59.84 | 57.84 | 59.53 | 57,716 | -0.04(-0.07%) |
Dec 14, 2021 | 59.57 | 60.70 | 59.40 | 59.57 | 88,487 | -0.55(-0.91%) |
Dec 13, 2021 | 61.85 | 61.85 | 59.92 | 60.12 | 76,238 | -2.71(-4.31%) |
Dec 10, 2021 | 63.19 | 63.19 | 61.40 | 62.83 | 41,182 | +0.58(+0.93%) |
Dec 09, 2021 | 62.99 | 62.99 | 62.06 | 62.25 | 171,423 | -1.02(-1.61%) |
Dec 08, 2021 | 63.95 | 63.95 | 63.15 | 63.27 | 118,043 | -0.18(-0.28%) |
Dec 07, 2021 | 62.73 | 64.31 | 62.73 | 63.45 | 59,344 | +2.05(+3.34%) |
Dec 06, 2021 | 61.06 | 62.09 | 60.11 | 61.40 | 129,783 | +1.26(+2.10%) |
Dec 03, 2021 | 61.89 | 62.10 | 59.59 | 60.14 | 67,348 | -0.56(-0.92%) |
Dec 02, 2021 | 58.56 | 61.00 | 57.83 | 60.70 | 103,272 | +1.77(+3.00%) |
Dec 01, 2021 | 62.14 | 62.23 | 58.92 | 58.93 | 132,016 | -1.32(-2.19%) |
Nov 30, 2021 | 60.36 | 61.33 | 59.63 | 60.25 | 126,017 | -1.78(-2.87%) |
Nov 29, 2021 | 63.51 | 63.80 | 61.52 | 62.03 | 114,238 | +0.80(+1.31%) |
Nov 26, 2021 | 61.44 | 61.60 | 59.53 | 61.23 | 173,215 | -3.53(-5.45%) |
Nov 24, 2021 | 63.44 | 65.06 | 63.18 | 64.76 | 103,317 | +0.99(+1.55%) |
Nov 23, 2021 | 62.35 | 64.00 | 62.23 | 63.77 | 75,607 | +2.29(+3.72%) |
Nov 22, 2021 | 60.12 | 62.55 | 60.12 | 61.48 | 116,435 | +1.21(+2.01%) |
Nov 19, 2021 | 61.37 | 61.62 | 60.06 | 60.27 | 290,420 | -2.72(-4.32%) |
Nov 18, 2021 | 62.78 | 63.29 | 62.95 | 62.99 | 85,052 | +0.19(+0.30%) |
Nov 17, 2021 | 63.93 | 64.68 | 62.50 | 62.80 | 111,724 | -1.55(-2.41%) |
Nov 16, 2021 | 64.90 | 64.99 | 63.91 | 64.35 | 358,029 | -0.17(-0.26%) |
Nov 15, 2021 | 63.99 | 65.11 | 63.36 | 64.52 | 76,548 | +0.28(+0.44%) |
Nov 12, 2021 | 63.85 | 64.54 | 63.70 | 64.24 | 74,760 | -0.04(-0.06%) |
Nov 11, 2021 | 64.22 | 64.95 | 64.22 | 64.28 | 54,422 | +0.46(+0.72%) |
Nov 10, 2021 | 65.98 | 63.82 | 152,701 | -2.48(-3.74%) | ||
Nov 09, 2021 | 66.23 | 66.45 | 64.93 | 66.30 | 113,071 | +0.00(+0.00%) |
Nov 08, 2021 | 66.25 | 67.05 | 66.00 | 66.30 | 113,949 | +0.74(+1.13%) |
Nov 05, 2021 | 65.17 | 65.85 | 64.60 | 65.56 | 84,714 | +1.64(+2.57%) |
Nov 04, 2021 | 65.20 | 65.59 | 63.35 | 63.92 | 329,523 | -0.14(-0.22%) |
Nov 03, 2021 | 63.72 | 64.98 | 63.61 | 64.06 | 152,290 | -0.40(-0.62%) |
Nov 02, 2021 | 65.06 | 65.67 | 64.25 | 64.46 | 84,302 | -0.71(-1.09%) |
Nov 01, 2021 | 64.51 | 65.39 | 63.92 | 65.17 | 169,192 | +1.25(+1.96%) |
Oct 29, 2021 | 64.58 | 64.81 | 63.35 | 63.92 | 138,462 | -0.81(-1.25%) |
Oct 28, 2021 | 64.17 | 64.83 | 63.84 | 64.73 | 79,686 | +0.30(+0.47%) |
Oct 27, 2021 | 65.97 | 66.34 | 64.24 | 64.43 | 163,111 | -2.21(-3.32%) |
Oct 26, 2021 | 66.84 | 66.64 | 92,284 | +0.13(+0.20%) | ||
Oct 25, 2021 | 66.23 | 67.20 | 65.96 | 66.51 | 673,878 | +1.15(+1.76%) |
Oct 22, 2021 | 65.04 | 65.45 | 64.15 | 65.36 | 59,965 | +0.88(+1.36%) |
Oct 21, 2021 | 65.38 | 65.48 | 63.98 | 64.48 | 126,634 | -1.14(-1.74%) |
Oct 20, 2021 | 64.48 | 65.73 | 64.16 | 65.62 | 75,254 | +0.69(+1.06%) |
Oct 19, 2021 | 64.83 | 65.45 | 64.27 | 64.93 | 360,014 | +0.47(+0.73%) |
Oct 18, 2021 | 65.07 | 65.91 | 64.05 | 64.46 | 216,825 | +0.16(+0.25%) |
Oct 15, 2021 | 65.08 | 65.32 | 64.28 | 64.30 | 83,314 | +0.01(+0.02%) |
Oct 14, 2021 | 64.47 | 64.75 | 63.71 | 64.29 | 156,924 | +0.80(+1.26%) |
Oct 13, 2021 | 63.03 | 63.84 | 61.99 | 63.49 | 128,715 | -0.13(-0.20%) |
Oct 12, 2021 | 63.75 | 64.53 | 63.18 | 63.62 | 127,936 | -0.08(-0.13%) |
Oct 11, 2021 | 65.21 | 65.28 | 63.60 | 63.70 | 263,301 | -0.33(-0.52%) |
Oct 08, 2021 | 62.51 | 64.15 | 62.51 | 64.03 | 149,409 | +2.19(+3.54%) |
Oct 07, 2021 | 61.60 | 62.16 | 60.85 | 61.84 | 80,050 | +0.64(+1.05%) |
Oct 06, 2021 | 60.86 | 61.52 | 59.83 | 61.20 | 162,919 | -0.70(-1.13%) |
Oct 05, 2021 | 62.48 | 63.02 | 60.87 | 61.90 | 223,077 | +0.44(+0.72%) |
Oct 04, 2021 | 60.69 | 62.07 | 60.45 | 61.46 | 185,714 | +1.57(+2.62%) |