Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 53.87 | 54.80 | 53.22 | 54.66 | 551,000 | +0.19(+0.35%) |
Oct 28, 2022 | 53.40 | 54.54 | 52.72 | 54.47 | 399,045 | +0.65(+1.21%) |
Oct 27, 2022 | 54.24 | 56.50 | 53.50 | 53.82 | 502,235 | -0.15(-0.28%) |
Oct 26, 2022 | 53.23 | 55.43 | 52.96 | 53.97 | 1,044,206 | -0.73(-1.33%) |
Oct 25, 2022 | 52.58 | 55.13 | 52.58 | 54.70 | 2,200,264 | +2.59(+4.97%) |
Oct 24, 2022 | 53.41 | 53.41 | 50.87 | 52.11 | 821,710 | -1.34(-2.51%) |
Oct 21, 2022 | 53.27 | 53.52 | 51.24 | 53.45 | 540,079 | -0.15(-0.28%) |
Oct 20, 2022 | 51.86 | 54.75 | 51.65 | 53.60 | 719,096 | +1.69(+3.26%) |
Oct 19, 2022 | 51.56 | 52.24 | 50.75 | 51.91 | 708,438 | -0.51(-0.97%) |
Oct 18, 2022 | 51.96 | 52.85 | 50.17 | 52.42 | 653,696 | +2.13(+4.24%) |
Oct 17, 2022 | 49.58 | 51.01 | 49.02 | 50.29 | 319,849 | +2.09(+4.34%) |
Oct 14, 2022 | 50.79 | 51.30 | 48.10 | 48.20 | 1,085,325 | -1.95(-3.89%) |
Oct 13, 2022 | 47.26 | 50.37 | 46.01 | 50.15 | 583,989 | +0.81(+1.64%) |
Oct 12, 2022 | 48.53 | 49.99 | 48.16 | 49.34 | 1,681,077 | +1.10(+2.28%) |
Oct 11, 2022 | 49.89 | 49.98 | 45.45 | 48.24 | 1,611,578 | -2.09(-4.15%) |
Oct 10, 2022 | 53.90 | 53.95 | 49.99 | 50.33 | 917,539 | -3.58(-6.64%) |
Oct 07, 2022 | 55.00 | 55.31 | 53.23 | 53.91 | 437,237 | -2.49(-4.41%) |
Oct 06, 2022 | 55.60 | 57.03 | 55.60 | 56.40 | 590,908 | +0.32(+0.57%) |
Oct 05, 2022 | 54.42 | 56.44 | 54.42 | 56.08 | 891,494 | +0.73(+1.32%) |
Oct 04, 2022 | 52.49 | 55.45 | 52.13 | 55.35 | 1,274,254 | +4.34(+8.51%) |
Oct 03, 2022 | 50.02 | 51.83 | 48.41 | 51.01 | 740,865 | +1.53(+3.09%) |
Sep 30, 2022 | 50.22 | 51.65 | 49.42 | 49.48 | 760,135 | -0.97(-1.92%) |
Sep 29, 2022 | 51.58 | 51.58 | 49.92 | 50.45 | 681,508 | -2.05(-3.90%) |
Sep 28, 2022 | 50.52 | 52.81 | 50.02 | 52.50 | 540,731 | +1.98(+3.92%) |
Sep 27, 2022 | 49.99 | 51.54 | 49.97 | 50.52 | 606,085 | +1.50(+3.06%) |
Sep 26, 2022 | 50.77 | 51.97 | 48.89 | 49.02 | 770,953 | -1.76(-3.47%) |
Sep 23, 2022 | 50.35 | 51.67 | 49.20 | 50.78 | 682,703 | -0.53(-1.03%) |
Sep 22, 2022 | 53.52 | 53.78 | 50.73 | 51.31 | 554,250 | -2.11(-3.95%) |
Sep 21, 2022 | 53.84 | 55.26 | 52.85 | 53.42 | 487,429 | +0.15(+0.28%) |
Sep 20, 2022 | 52.88 | 53.69 | 52.20 | 53.27 | 481,155 | -0.03(-0.06%) |
Sep 19, 2022 | 52.33 | 53.51 | 51.53 | 53.30 | 624,815 | +0.16(+0.30%) |
Sep 16, 2022 | 55.68 | 55.68 | 53.11 | 53.14 | 5,545,990 | -3.34(-5.91%) |
Sep 15, 2022 | 56.11 | 58.00 | 55.76 | 56.48 | 1,112,197 | -0.38(-0.67%) |
Sep 14, 2022 | 57.53 | 57.80 | 55.65 | 56.86 | 1,088,767 | -0.28(-0.49%) |
Sep 13, 2022 | 56.29 | 58.05 | 55.76 | 57.14 | 1,079,379 | -1.59(-2.71%) |
Sep 12, 2022 | 57.66 | 58.89 | 57.37 | 58.73 | 816,697 | +1.26(+2.19%) |
Sep 09, 2022 | 56.55 | 57.67 | 56.44 | 57.47 | 791,334 | +1.20(+2.13%) |
Sep 08, 2022 | 54.72 | 56.75 | 54.61 | 56.27 | 715,740 | +0.84(+1.52%) |
Sep 07, 2022 | 53.90 | 55.54 | 53.18 | 55.43 | 826,103 | +1.65(+3.07%) |
Sep 06, 2022 | 55.01 | 56.24 | 53.58 | 53.78 | 1,330,024 | -0.06(-0.11%) |
Sep 02, 2022 | 54.00 | 54.62 | 53.23 | 53.84 | 1,083,589 | +0.33(+0.62%) |
Sep 01, 2022 | 53.98 | 54.26 | 51.89 | 53.51 | 1,469,644 | -1.09(-2.00%) |
Aug 31, 2022 | 54.30 | 55.25 | 53.83 | 54.60 | 797,968 | +0.87(+1.62%) |
Aug 30, 2022 | 54.18 | 54.88 | 52.57 | 53.73 | 630,870 | +0.04(+0.07%) |
Aug 29, 2022 | 52.87 | 54.48 | 52.69 | 53.69 | 642,027 | -0.39(-0.72%) |
Aug 26, 2022 | 55.87 | 55.98 | 52.73 | 54.08 | 1,199,981 | -2.31(-4.10%) |
Aug 25, 2022 | 56.48 | 57.20 | 55.79 | 56.39 | 828,284 | +0.29(+0.52%) |
Aug 24, 2022 | 55.55 | 56.91 | 55.53 | 56.10 | 1,155,229 | +0.06(+0.11%) |
Aug 23, 2022 | 53.75 | 56.91 | 53.56 | 56.04 | 1,337,654 | -0.51(-0.90%) |
Aug 22, 2022 | 57.60 | 57.76 | 55.68 | 56.55 | 549,505 | -2.30(-3.91%) |
Aug 19, 2022 | 60.53 | 60.55 | 57.82 | 58.85 | 621,548 | -2.52(-4.11%) |
Aug 18, 2022 | 61.21 | 61.57 | 60.27 | 61.37 | 536,546 | -0.09(-0.15%) |
Aug 17, 2022 | 61.35 | 61.88 | 60.75 | 61.46 | 441,317 | -1.62(-2.57%) |
Aug 16, 2022 | 62.30 | 63.59 | 61.16 | 63.08 | 398,938 | +0.07(+0.11%) |
Aug 15, 2022 | 62.21 | 63.41 | 61.97 | 63.01 | 295,586 | +0.11(+0.17%) |
Aug 12, 2022 | 63.37 | 64.15 | 62.46 | 62.90 | 364,235 | -0.31(-0.49%) |
Aug 11, 2022 | 65.27 | 65.98 | 62.59 | 63.21 | 829,238 | -2.21(-3.38%) |
Aug 10, 2022 | 64.12 | 65.55 | 63.78 | 65.42 | 748,357 | +3.77(+6.12%) |
Aug 09, 2022 | 63.24 | 63.95 | 61.12 | 61.65 | 783,394 | -2.25(-3.52%) |
Aug 08, 2022 | 62.84 | 64.33 | 62.06 | 63.90 | 847,714 | +0.83(+1.32%) |
Aug 05, 2022 | 61.04 | 63.42 | 60.72 | 63.07 | 959,934 | +1.03(+1.66%) |
Aug 04, 2022 | 60.31 | 62.51 | 58.83 | 62.04 | 1,468,815 | +5.40(+9.53%) |
Aug 03, 2022 | 54.93 | 57.48 | 53.95 | 56.64 | 799,820 | +2.62(+4.85%) |
Aug 02, 2022 | 52.02 | 54.13 | 52.02 | 54.02 | 810,278 | +0.94(+1.77%) |
Aug 01, 2022 | 51.18 | 53.59 | 50.05 | 53.08 | 640,864 | +1.38(+2.67%) |
Jul 29, 2022 | 50.99 | 52.50 | 50.41 | 51.70 | 426,758 | +0.70(+1.37%) |
Jul 28, 2022 | 49.22 | 51.01 | 48.75 | 51.00 | 596,131 | +1.89(+3.85%) |
Jul 27, 2022 | 47.98 | 49.46 | 47.35 | 49.11 | 616,740 | +2.66(+5.73%) |
Jul 26, 2022 | 47.30 | 47.30 | 45.96 | 46.45 | 612,623 | -1.11(-2.33%) |
Jul 25, 2022 | 48.56 | 48.66 | 47.16 | 47.56 | 658,661 | -0.89(-1.84%) |
Jul 22, 2022 | 51.00 | 51.00 | 47.80 | 48.45 | 269,950 | -2.13(-4.21%) |
Jul 21, 2022 | 49.29 | 50.91 | 49.19 | 50.58 | 409,810 | +1.06(+2.14%) |
Jul 20, 2022 | 46.70 | 50.24 | 46.70 | 49.52 | 565,734 | +3.33(+7.21%) |
Jul 19, 2022 | 46.04 | 46.42 | 44.26 | 46.19 | 298,218 | +0.88(+1.94%) |
Jul 18, 2022 | 45.93 | 47.57 | 45.28 | 45.31 | 373,708 | -0.05(-0.11%) |
Jul 15, 2022 | 44.94 | 45.45 | 43.53 | 45.36 | 510,935 | +1.49(+3.40%) |
Jul 14, 2022 | 45.48 | 45.48 | 43.45 | 43.87 | 500,393 | -1.93(-4.21%) |
Jul 13, 2022 | 44.47 | 46.34 | 43.88 | 45.80 | 481,641 | +0.14(+0.31%) |
Jul 12, 2022 | 49.71 | 50.62 | 45.66 | 45.66 | 712,903 | -3.77(-7.63%) |
Jul 11, 2022 | 50.37 | 50.50 | 48.25 | 49.43 | 295,877 | -0.89(-1.77%) |
Jul 08, 2022 | 49.13 | 51.35 | 48.64 | 50.32 | 369,865 | +0.56(+1.13%) |
Jul 07, 2022 | 47.81 | 50.17 | 47.35 | 49.76 | 531,221 | +1.95(+4.08%) |
Jul 06, 2022 | 49.01 | 49.74 | 46.98 | 47.81 | 474,619 | -1.20(-2.45%) |
Jul 05, 2022 | 45.45 | 49.05 | 45.00 | 49.01 | 675,186 | +2.94(+6.38%) |
Jul 01, 2022 | 45.67 | 47.41 | 45.12 | 46.07 | 572,445 | +0.68(+1.50%) |
Jun 30, 2022 | 46.62 | 46.85 | 44.23 | 45.39 | 1,423,663 | -2.01(-4.24%) |
Jun 29, 2022 | 47.17 | 47.51 | 46.00 | 47.40 | 449,646 | +0.06(+0.13%) |
Jun 28, 2022 | 49.93 | 50.98 | 46.78 | 47.34 | 520,299 | -2.90(-5.77%) |
Jun 27, 2022 | 51.00 | 51.17 | 49.26 | 50.24 | 526,990 | -0.91(-1.78%) |
Jun 24, 2022 | 50.00 | 51.31 | 49.67 | 51.15 | 1,138,780 | +1.63(+3.29%) |
Jun 23, 2022 | 47.00 | 49.56 | 46.71 | 49.52 | 875,001 | +2.89(+6.20%) |
Jun 22, 2022 | 45.99 | 47.66 | 45.28 | 46.63 | 676,123 | +0.19(+0.41%) |
Jun 21, 2022 | 46.15 | 47.87 | 46.15 | 46.44 | 764,103 | +0.68(+1.49%) |
Jun 17, 2022 | 45.85 | 47.13 | 45.28 | 45.76 | 1,057,399 | +1.12(+2.51%) |
Jun 16, 2022 | 43.95 | 45.57 | 43.08 | 44.64 | 707,336 | -1.08(-2.36%) |
Jun 15, 2022 | 44.63 | 46.46 | 44.04 | 45.72 | 704,147 | +2.72(+6.33%) |
Jun 14, 2022 | 42.38 | 43.10 | 41.07 | 43.00 | 876,607 | +1.02(+2.43%) |
Jun 13, 2022 | 42.54 | 43.22 | 41.12 | 41.98 | 1,232,546 | -2.24(-5.07%) |
Jun 10, 2022 | 46.49 | 46.53 | 43.19 | 44.22 | 607,637 | -3.05(-6.45%) |
Jun 09, 2022 | 50.02 | 50.46 | 47.26 | 47.27 | 829,440 | -3.09(-6.14%) |
Jun 08, 2022 | 49.02 | 51.08 | 49.02 | 50.36 | 1,075,944 | +0.83(+1.68%) |
Jun 07, 2022 | 46.23 | 49.60 | 46.23 | 49.53 | 1,003,668 | +2.77(+5.92%) |
Jun 06, 2022 | 47.40 | 48.11 | 46.20 | 46.76 | 915,727 | +0.42(+0.91%) |
Jun 03, 2022 | 47.69 | 48.07 | 46.09 | 46.34 | 757,299 | -2.13(-4.39%) |
Jun 02, 2022 | 45.33 | 49.33 | 45.33 | 48.47 | 1,316,980 | +3.05(+6.72%) |
Jun 01, 2022 | 45.37 | 46.70 | 44.07 | 45.42 | 1,124,625 | -0.08(-0.18%) |
May 31, 2022 | 48.31 | 48.86 | 45.21 | 45.50 | 1,568,314 | -3.03(-6.24%) |
May 27, 2022 | 43.99 | 48.60 | 43.93 | 48.53 | 1,305,982 | +5.07(+11.67%) |
May 26, 2022 | 41.69 | 43.88 | 41.69 | 43.46 | 893,630 | +1.09(+2.57%) |
May 25, 2022 | 40.28 | 42.80 | 40.00 | 42.37 | 1,405,739 | +1.80(+4.44%) |
May 24, 2022 | 42.19 | 42.44 | 40.01 | 40.57 | 853,623 | -2.42(-5.63%) |
May 23, 2022 | 43.25 | 43.44 | 41.09 | 42.99 | 949,694 | -0.52(-1.20%) |
May 20, 2022 | 44.60 | 45.00 | 41.71 | 43.51 | 1,265,272 | -0.54(-1.23%) |
May 19, 2022 | 41.60 | 44.53 | 40.89 | 44.05 | 1,812,560 | +2.39(+5.74%) |
May 18, 2022 | 42.73 | 43.44 | 40.79 | 41.66 | 491,196 | -1.82(-4.19%) |
May 17, 2022 | 45.07 | 46.00 | 42.14 | 43.48 | 830,246 | -0.59(-1.34%) |
May 16, 2022 | 46.18 | 46.78 | 43.93 | 44.07 | 760,891 | -3.12(-6.61%) |
May 13, 2022 | 44.24 | 47.37 | 44.14 | 47.19 | 1,427,372 | +4.09(+9.49%) |
May 12, 2022 | 41.32 | 44.70 | 40.13 | 43.10 | 1,083,780 | +0.99(+2.35%) |
May 11, 2022 | 43.19 | 45.18 | 41.63 | 42.11 | 1,483,002 | -1.95(-4.43%) |
May 10, 2022 | 47.65 | 48.13 | 42.88 | 44.06 | 2,233,092 | -2.19(-4.74%) |
May 09, 2022 | 48.34 | 48.85 | 45.30 | 46.25 | 1,059,536 | -3.74(-7.48%) |
May 06, 2022 | 50.57 | 51.38 | 47.39 | 49.99 | 640,984 | -1.24(-2.42%) |
May 05, 2022 | 54.04 | 55.58 | 50.05 | 51.23 | 976,585 | -3.04(-5.60%) |
May 04, 2022 | 54.43 | 55.01 | 50.15 | 54.27 | 1,020,274 | -0.20(-0.37%) |
May 03, 2022 | 55.19 | 56.29 | 53.88 | 54.47 | 817,852 | -1.03(-1.86%) |
May 02, 2022 | 54.97 | 56.44 | 53.92 | 55.50 | 1,578,694 | +0.03(+0.05%) |
Apr 29, 2022 | 55.71 | 57.86 | 55.32 | 55.47 | 1,246,689 | -0.73(-1.30%) |
Apr 28, 2022 | 52.65 | 56.49 | 51.43 | 56.20 | 788,267 | +4.45(+8.60%) |
Apr 27, 2022 | 52.29 | 53.74 | 50.20 | 51.75 | 503,650 | -0.20(-0.38%) |
Apr 26, 2022 | 53.80 | 53.80 | 50.82 | 51.95 | 823,463 | -1.79(-3.33%) |
Apr 25, 2022 | 51.13 | 53.85 | 50.39 | 53.74 | 738,464 | +2.60(+5.08%) |
Apr 22, 2022 | 50.82 | 51.36 | 49.91 | 51.14 | 1,344,531 | +0.37(+0.73%) |
Apr 21, 2022 | 53.83 | 55.24 | 49.99 | 50.77 | 566,219 | -2.40(-4.51%) |
Apr 20, 2022 | 55.88 | 56.45 | 53.05 | 53.17 | 423,816 | -2.43(-4.37%) |
Apr 19, 2022 | 52.89 | 55.71 | 52.55 | 55.60 | 525,838 | +2.43(+4.57%) |
Apr 18, 2022 | 53.65 | 53.78 | 51.68 | 53.17 | 614,519 | -0.87(-1.61%) |
Apr 14, 2022 | 55.39 | 55.79 | 53.80 | 54.04 | 610,441 | -1.45(-2.61%) |
Apr 13, 2022 | 53.16 | 55.53 | 53.03 | 55.49 | 406,979 | +2.03(+3.80%) |
Apr 12, 2022 | 54.32 | 55.35 | 52.95 | 53.46 | 688,094 | -0.24(-0.45%) |
Apr 11, 2022 | 52.62 | 54.61 | 51.99 | 53.70 | 736,171 | -0.01(-0.02%) |
Apr 08, 2022 | 53.66 | 54.53 | 52.42 | 53.71 | 667,753 | -0.30(-0.56%) |
Apr 07, 2022 | 55.40 | 57.02 | 53.99 | 54.01 | 706,774 | -1.77(-3.17%) |
Apr 06, 2022 | 57.40 | 57.40 | 54.55 | 55.78 | 536,125 | -2.84(-4.84%) |
Apr 05, 2022 | 60.42 | 60.45 | 57.94 | 58.62 | 885,214 | -1.98(-3.27%) |
Apr 04, 2022 | 60.41 | 62.77 | 60.26 | 60.60 | 423,421 | +0.53(+0.88%) |
Apr 01, 2022 | 58.37 | 61.45 | 58.37 | 60.07 | 497,544 | +2.11(+3.64%) |
Mar 31, 2022 | 58.56 | 59.69 | 57.86 | 57.96 | 444,516 | -0.91(-1.55%) |
Mar 30, 2022 | 60.99 | 61.47 | 58.34 | 58.87 | 351,683 | -2.94(-4.76%) |
Mar 29, 2022 | 60.03 | 62.25 | 59.62 | 61.81 | 816,070 | +2.97(+5.05%) |
Mar 28, 2022 | 57.86 | 59.40 | 57.36 | 58.84 | 941,486 | +0.84(+1.45%) |
Mar 25, 2022 | 60.37 | 60.37 | 57.39 | 58.00 | 1,280,932 | -2.27(-3.77%) |
Mar 24, 2022 | 59.86 | 61.66 | 58.60 | 60.27 | 541,948 | +0.12(+0.20%) |
Mar 23, 2022 | 60.50 | 62.20 | 59.56 | 60.15 | 1,157,966 | -1.53(-2.48%) |
Mar 22, 2022 | 60.51 | 63.40 | 59.40 | 61.68 | 1,247,404 | +0.87(+1.43%) |
Mar 21, 2022 | 60.75 | 62.24 | 59.02 | 60.81 | 1,365,408 | -0.76(-1.23%) |
Mar 18, 2022 | 60.00 | 63.70 | 59.67 | 61.57 | 2,092,467 | +1.48(+2.46%) |
Mar 17, 2022 | 58.15 | 61.20 | 57.18 | 60.09 | 1,545,771 | +2.54(+4.41%) |
Mar 16, 2022 | 54.00 | 57.70 | 53.50 | 57.55 | 1,421,048 | +4.31(+8.10%) |
Mar 15, 2022 | 49.82 | 53.33 | 49.63 | 53.24 | 2,071,671 | +3.44(+6.91%) |
Mar 14, 2022 | 51.85 | 52.35 | 48.50 | 49.80 | 2,558,982 | -2.45(-4.69%) |
Mar 11, 2022 | 56.00 | 57.00 | 52.06 | 52.25 | 1,360,148 | -3.48(-6.24%) |
Mar 10, 2022 | 56.37 | 57.29 | 54.50 | 55.73 | 1,344,860 | -2.10(-3.63%) |
Mar 09, 2022 | 57.85 | 59.90 | 57.71 | 57.83 | 735,810 | +1.34(+2.37%) |
Mar 08, 2022 | 57.35 | 58.10 | 55.00 | 56.49 | 951,955 | -1.25(-2.16%) |
Mar 07, 2022 | 61.45 | 61.67 | 56.30 | 57.74 | 3,007,334 | -3.01(-4.95%) |
Mar 04, 2022 | 62.39 | 62.73 | 58.87 | 60.75 | 1,385,572 | -1.39(-2.24%) |
Mar 03, 2022 | 64.94 | 64.94 | 60.92 | 62.14 | 880,280 | -2.04(-3.18%) |
Mar 02, 2022 | 65.90 | 65.93 | 62.15 | 64.18 | 1,006,552 | -1.23(-1.88%) |
Mar 01, 2022 | 64.99 | 67.77 | 64.24 | 65.41 | 842,138 | +0.22(+0.34%) |
Feb 28, 2022 | 63.87 | 67.25 | 63.69 | 65.19 | 905,397 | -0.28(-0.43%) |
Feb 25, 2022 | 65.35 | 66.49 | 64.09 | 65.47 | 1,293,499 | -1.59(-2.37%) |
Feb 24, 2022 | 56.70 | 67.77 | 56.25 | 67.06 | 1,460,697 | +7.29(+12.20%) |
Feb 23, 2022 | 62.03 | 63.68 | 58.44 | 59.77 | 3,026,977 | -3.11(-4.95%) |
Feb 22, 2022 | 62.85 | 63.59 | 61.64 | 62.88 | 1,343,852 | -1.22(-1.90%) |
Feb 18, 2022 | 64.10 | 0 | -2.24(-3.38%) | |||
Feb 17, 2022 | 68.35 | 69.98 | 65.10 | 66.34 | 591,812 | -2.99(-4.31%) |
Feb 16, 2022 | 69.79 | 69.79 | 67.33 | 69.33 | 327,560 | -1.01(-1.44%) |
Feb 15, 2022 | 67.75 | 70.68 | 67.31 | 70.34 | 749,132 | +3.90(+5.87%) |
Feb 14, 2022 | 66.75 | 69.87 | 66.11 | 66.44 | 512,998 | -0.55(-0.82%) |
Feb 11, 2022 | 68.74 | 70.86 | 66.08 | 66.99 | 651,508 | -1.85(-2.69%) |
Feb 10, 2022 | 66.06 | 70.09 | 66.00 | 68.84 | 1,260,861 | +0.84(+1.24%) |
Feb 09, 2022 | 64.61 | 68.07 | 64.03 | 68.00 | 1,041,366 | +4.65(+7.34%) |
Feb 08, 2022 | 62.22 | 63.52 | 62.01 | 63.35 | 848,203 | +0.35(+0.56%) |
Feb 07, 2022 | 62.42 | 65.32 | 61.73 | 63.00 | 1,474,124 | +0.40(+0.64%) |
Feb 04, 2022 | 59.72 | 62.89 | 59.27 | 62.60 | 2,347,791 | +2.99(+5.02%) |
Feb 03, 2022 | 61.49 | 59.44 | 59.61 | 789,881 | -3.79(-5.98%) | |
Feb 02, 2022 | 66.36 | 66.36 | 63.00 | 63.40 | 549,740 | -2.19(-3.34%) |
Feb 01, 2022 | 63.61 | 65.75 | 61.34 | 65.59 | 864,250 | +3.03(+4.84%) |
Jan 31, 2022 | 61.08 | 63.20 | 62.56 | 969,581 | +2.03(+3.35%) | |
Jan 28, 2022 | 59.37 | 60.99 | 57.48 | 60.53 | 1,074,749 | +1.75(+2.98%) |
Jan 27, 2022 | 60.15 | 62.15 | 57.74 | 58.78 | 1,205,614 | -0.27(-0.46%) |
Jan 26, 2022 | 60.23 | 62.71 | 58.39 | 59.05 | 924,395 | +1.00(+1.72%) |
Jan 25, 2022 | 61.43 | 62.22 | 57.01 | 58.05 | 825,916 | -4.96(-7.87%) |
Jan 24, 2022 | 60.13 | 63.10 | 56.00 | 63.01 | 1,269,699 | +1.38(+2.24%) |
Jan 21, 2022 | 62.99 | 63.71 | 61.41 | 61.63 | 866,525 | -3.37(-5.18%) |
Jan 20, 2022 | 67.39 | 68.25 | 64.69 | 65.00 | 550,015 | -1.29(-1.95%) |
Jan 19, 2022 | 65.89 | 67.59 | 65.19 | 66.29 | 720,284 | +0.33(+0.50%) |
Jan 18, 2022 | 66.27 | 68.56 | 65.42 | 65.96 | 662,916 | -2.02(-2.97%) |
Jan 14, 2022 | 67.98 | 0 | -2.22(-3.16%) | |||
Jan 13, 2022 | 73.35 | 73.35 | 69.80 | 70.20 | 511,651 | -3.10(-4.23%) |
Jan 12, 2022 | 74.87 | 75.36 | 72.17 | 73.30 | 439,457 | -0.80(-1.08%) |
Jan 11, 2022 | 71.11 | 75.07 | 71.11 | 74.10 | 502,834 | +2.92(+4.10%) |
Jan 10, 2022 | 69.78 | 71.52 | 66.97 | 71.18 | 1,089,599 | -0.03(-0.04%) |
Jan 07, 2022 | 73.12 | 74.77 | 71.18 | 71.21 | 353,302 | -1.75(-2.40%) |
Jan 06, 2022 | 73.09 | 75.22 | 71.52 | 72.96 | 651,588 | +1.11(+1.54%) |
Jan 05, 2022 | 76.95 | 76.95 | 70.64 | 71.85 | 803,279 | -5.11(-6.64%) |
Jan 04, 2022 | 79.05 | 79.28 | 74.46 | 76.96 | 635,917 | -2.41(-3.04%) |
Jan 03, 2022 | 80.23 | 80.81 | 78.03 | 79.37 | 572,363 | -0.60(-0.75%) |
Dec 31, 2021 | 81.13 | 83.70 | 79.81 | 79.97 | 416,196 | -1.00(-1.24%) |
Dec 30, 2021 | 81.24 | 83.32 | 80.47 | 80.97 | 289,294 | -0.10(-0.12%) |
Dec 29, 2021 | 81.36 | 82.12 | 80.56 | 81.07 | 437,308 | -0.32(-0.39%) |
Dec 28, 2021 | 83.00 | 83.00 | 80.15 | 81.39 | 344,802 | -1.14(-1.38%) |
Dec 27, 2021 | 82.00 | 83.45 | 81.82 | 82.53 | 332,091 | +0.81(+0.99%) |
Dec 23, 2021 | 81.19 | 81.81 | 79.82 | 81.72 | 314,522 | +0.84(+1.04%) |
Dec 22, 2021 | 79.38 | 81.47 | 78.58 | 80.88 | 765,815 | +1.61(+2.03%) |
Dec 21, 2021 | 77.10 | 79.37 | 76.75 | 79.27 | 2,246,180 | +3.60(+4.76%) |
Dec 20, 2021 | 75.19 | 77.87 | 74.62 | 75.67 | 1,479,286 | -1.35(-1.75%) |
Dec 17, 2021 | 75.15 | 79.66 | 74.47 | 77.02 | 4,856,494 | +0.25(+0.33%) |
Dec 16, 2021 | 79.72 | 82.16 | 75.68 | 76.77 | 2,058,790 | -2.50(-3.15%) |
Dec 15, 2021 | 75.00 | 80.32 | 74.34 | 79.27 | 2,783,149 | +2.01(+2.60%) |
Dec 14, 2021 | 79.53 | 81.00 | 76.67 | 77.26 | 1,569,493 | -3.94(-4.85%) |
Dec 13, 2021 | 83.11 | 85.45 | 81.00 | 81.20 | 1,297,241 | -1.38(-1.67%) |
Dec 10, 2021 | 81.76 | 84.62 | 80.61 | 82.58 | 910,919 | +0.56(+0.68%) |
Dec 09, 2021 | 87.50 | 88.62 | 81.81 | 82.02 | 700,030 | -6.30(-7.13%) |
Dec 08, 2021 | 87.26 | 89.78 | 84.48 | 88.32 | 736,375 | +0.93(+1.06%) |
Dec 07, 2021 | 84.07 | 88.57 | 83.35 | 87.39 | 1,146,669 | +5.22(+6.35%) |
Dec 06, 2021 | 78.71 | 84.31 | 78.71 | 82.17 | 1,867,468 | +3.25(+4.12%) |
Dec 03, 2021 | 83.07 | 83.25 | 76.75 | 78.92 | 805,005 | -3.80(-4.59%) |
Dec 02, 2021 | 77.33 | 82.85 | 77.33 | 82.72 | 802,444 | +4.67(+5.98%) |
Dec 01, 2021 | 85.23 | 85.50 | 77.75 | 78.05 | 734,475 | -6.71(-7.92%) |
Nov 30, 2021 | 83.47 | 85.04 | 81.47 | 84.76 | 835,279 | +1.46(+1.75%) |
Nov 29, 2021 | 80.54 | 84.02 | 79.31 | 83.30 | 557,314 | +3.64(+4.57%) |
Nov 26, 2021 | 79.61 | 81.88 | 78.36 | 79.66 | 175,593 | -1.33(-1.64%) |
Nov 24, 2021 | 77.36 | 81.44 | 76.18 | 80.99 | 825,152 | +2.66(+3.40%) |
Nov 23, 2021 | 82.00 | 83.06 | 76.84 | 78.33 | 1,224,143 | -4.87(-5.85%) |
Nov 22, 2021 | 88.00 | 88.75 | 80.00 | 83.20 | 1,160,086 | -5.55(-6.25%) |
Nov 19, 2021 | 87.01 | 90.85 | 86.52 | 88.75 | 794,119 | +2.26(+2.61%) |
Nov 18, 2021 | 87.10 | 86.55 | 85.92 | 86.49 | 540,090 | -0.74(-0.85%) |
Nov 17, 2021 | 87.11 | 87.73 | 84.51 | 87.23 | 547,279 | +0.27(+0.31%) |
Nov 16, 2021 | 86.50 | 88.18 | 84.79 | 86.96 | 978,941 | +1.42(+1.66%) |
Nov 15, 2021 | 88.09 | 88.09 | 85.01 | 85.54 | 626,213 | -3.35(-3.77%) |
Nov 12, 2021 | 88.69 | 90.04 | 87.56 | 88.89 | 265,762 | +0.25(+0.28%) |
Nov 11, 2021 | 92.00 | 93.24 | 88.57 | 88.64 | 861,343 | -3.55(-3.85%) |
Nov 10, 2021 | 92.91 | 92.19 | 713,395 | -1.81(-1.93%) | ||
Nov 09, 2021 | 89.49 | 94.11 | 89.15 | 94.00 | 657,545 | -0.30(-0.32%) |
Nov 08, 2021 | 93.75 | 97.60 | 92.51 | 94.30 | 447,063 | +0.06(+0.06%) |
Nov 05, 2021 | 97.65 | 98.98 | 91.27 | 94.24 | 1,090,381 | -2.59(-2.67%) |
Nov 04, 2021 | 95.66 | 97.67 | 95.51 | 96.83 | 257,190 | +1.16(+1.21%) |
Nov 03, 2021 | 95.50 | 96.28 | 93.56 | 95.67 | 240,995 | +0.62(+0.65%) |
Nov 02, 2021 | 90.84 | 95.52 | 90.79 | 95.05 | 555,464 | +4.21(+4.63%) |