Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 43.89 | 45.84 | 43.74 | 45.81 | 142,447 | +2.23(+5.12%) |
Nov 29, 2022 | 43.99 | 44.19 | 43.51 | 43.58 | 98,487 | -0.35(-0.80%) |
Nov 28, 2022 | 44.32 | 44.73 | 43.81 | 43.93 | 120,362 | -0.95(-2.12%) |
Nov 25, 2022 | 44.76 | 44.94 | 44.46 | 44.88 | 63,413 | +0.05(+0.11%) |
Nov 23, 2022 | 43.98 | 45.06 | 43.98 | 44.83 | 84,526 | +1.05(+2.40%) |
Nov 22, 2022 | 43.68 | 43.85 | 43.32 | 43.78 | 135,797 | +0.14(+0.32%) |
Nov 21, 2022 | 44.38 | 44.38 | 43.55 | 43.64 | 138,543 | -1.05(-2.35%) |
Nov 18, 2022 | 45.43 | 45.43 | 44.48 | 44.69 | 60,762 | -0.28(-0.62%) |
Nov 17, 2022 | 44.56 | 45.07 | 44.46 | 44.97 | 135,239 | -0.46(-1.01%) |
Nov 16, 2022 | 46.46 | 46.58 | 45.33 | 45.43 | 96,877 | -1.41(-3.01%) |
Nov 15, 2022 | 46.93 | 47.29 | 46.50 | 46.84 | 79,862 | +1.40(+3.08%) |
Nov 14, 2022 | 46.33 | 46.34 | 45.44 | 45.44 | 103,917 | -1.21(-2.59%) |
Nov 11, 2022 | 45.28 | 46.88 | 45.12 | 46.65 | 134,791 | +1.25(+2.75%) |
Nov 10, 2022 | 44.77 | 45.45 | 44.07 | 45.40 | 149,718 | +3.30(+7.84%) |
Nov 09, 2022 | 43.66 | 43.66 | 42.07 | 42.10 | 150,417 | -2.09(-4.73%) |
Nov 08, 2022 | 44.67 | 45.08 | 43.63 | 44.19 | 143,104 | -0.34(-0.76%) |
Nov 07, 2022 | 44.71 | 44.89 | 43.98 | 44.53 | 110,994 | +0.18(+0.41%) |
Nov 04, 2022 | 44.86 | 45.02 | 43.52 | 44.35 | 145,398 | +0.25(+0.57%) |
Nov 03, 2022 | 43.64 | 44.69 | 43.64 | 44.10 | 207,232 | -0.28(-0.63%) |
Nov 02, 2022 | 46.29 | 44.34 | 44.38 | 135,455 | -1.91(-4.13%) | |
Nov 01, 2022 | 46.98 | 47.39 | 46.28 | 46.29 | 111,030 | -0.10(-0.22%) |
Oct 31, 2022 | 46.23 | 46.72 | 45.96 | 46.39 | 126,280 | -0.51(-1.09%) |
Oct 28, 2022 | 45.68 | 46.95 | 45.29 | 46.90 | 181,694 | +1.17(+2.56%) |
Oct 27, 2022 | 46.06 | 46.45 | 45.65 | 45.73 | 106,554 | +0.15(+0.33%) |
Oct 26, 2022 | 45.09 | 46.60 | 45.09 | 45.58 | 115,668 | +0.04(+0.09%) |
Oct 25, 2022 | 44.00 | 45.64 | 44.00 | 45.54 | 108,619 | +1.65(+3.76%) |
Oct 24, 2022 | 43.79 | 43.98 | 42.86 | 43.89 | 117,151 | -0.17(-0.39%) |
Oct 21, 2022 | 42.74 | 44.06 | 42.47 | 44.06 | 179,960 | +1.11(+2.58%) |
Oct 20, 2022 | 43.30 | 44.19 | 42.91 | 42.95 | 191,102 | -0.63(-1.45%) |
Oct 19, 2022 | 43.88 | 44.21 | 43.08 | 43.58 | 117,481 | -0.66(-1.49%) |
Oct 18, 2022 | 45.20 | 45.42 | 43.86 | 44.24 | 149,226 | +0.46(+1.05%) |
Oct 17, 2022 | 42.92 | 43.99 | 42.85 | 43.78 | 87,478 | +1.94(+4.64%) |
Oct 14, 2022 | 44.02 | 44.21 | 41.80 | 41.84 | 123,750 | -1.82(-4.17%) |
Oct 13, 2022 | 41.45 | 43.79 | 41.17 | 43.66 | 347,499 | +0.89(+2.08%) |
Oct 12, 2022 | 43.02 | 43.23 | 42.25 | 42.77 | 167,389 | -0.23(-0.53%) |
Oct 11, 2022 | 43.45 | 43.98 | 42.57 | 43.00 | 164,496 | -0.68(-1.56%) |
Oct 10, 2022 | 44.50 | 44.57 | 43.43 | 43.68 | 108,692 | -0.76(-1.71%) |
Oct 07, 2022 | 45.70 | 45.70 | 44.21 | 44.44 | 93,180 | -2.09(-4.49%) |
Oct 06, 2022 | 46.72 | 47.60 | 46.34 | 46.53 | 74,169 | -0.34(-0.73%) |
Oct 05, 2022 | 46.77 | 47.11 | 46.00 | 46.87 | 87,590 | -0.80(-1.68%) |
Oct 04, 2022 | 46.86 | 47.77 | 46.86 | 47.67 | 114,816 | +1.98(+4.33%) |
Oct 03, 2022 | 45.39 | 46.13 | 44.56 | 45.69 | 99,472 | +0.62(+1.38%) |
Sep 30, 2022 | 45.29 | 46.46 | 45.01 | 45.07 | 77,898 | -0.50(-1.10%) |
Sep 29, 2022 | 46.76 | 46.77 | 45.13 | 45.57 | 213,424 | -2.05(-4.30%) |
Sep 28, 2022 | 46.39 | 47.80 | 45.90 | 47.62 | 120,270 | +1.24(+2.67%) |
Sep 27, 2022 | 46.88 | 47.37 | 45.86 | 46.38 | 154,982 | +0.39(+0.85%) |
Sep 26, 2022 | 46.37 | 47.48 | 45.99 | 45.99 | 118,668 | -0.58(-1.25%) |
Sep 23, 2022 | 47.38 | 47.40 | 45.92 | 46.57 | 188,228 | -1.35(-2.82%) |
Sep 22, 2022 | 48.98 | 49.05 | 47.63 | 47.92 | 125,273 | -1.13(-2.30%) |
Sep 21, 2022 | 49.83 | 50.81 | 48.94 | 49.05 | 137,759 | -0.44(-0.89%) |
Sep 20, 2022 | 49.73 | 50.04 | 49.22 | 49.49 | 71,638 | -0.70(-1.39%) |
Sep 19, 2022 | 49.46 | 50.28 | 49.43 | 50.19 | 87,876 | +0.13(+0.26%) |
Sep 16, 2022 | 50.14 | 50.27 | 49.53 | 50.06 | 97,870 | -1.03(-2.02%) |
Sep 15, 2022 | 51.27 | 52.15 | 50.88 | 51.09 | 57,526 | -0.37(-0.72%) |
Sep 14, 2022 | 51.07 | 51.63 | 50.46 | 51.46 | 73,310 | +0.56(+1.10%) |
Sep 13, 2022 | 51.22 | 51.74 | 50.72 | 50.90 | 102,305 | -2.32(-4.36%) |
Sep 12, 2022 | 52.98 | 53.26 | 52.54 | 53.22 | 93,427 | +0.64(+1.22%) |
Sep 09, 2022 | 51.83 | 52.68 | 51.78 | 52.58 | 124,493 | +1.44(+2.82%) |
Sep 08, 2022 | 50.06 | 51.28 | 49.78 | 51.14 | 137,253 | +0.56(+1.11%) |
Sep 07, 2022 | 49.58 | 50.68 | 49.42 | 50.58 | 88,176 | +0.34(+0.68%) |
Sep 06, 2022 | 50.29 | 50.74 | 49.69 | 50.24 | 108,964 | +0.01(+0.02%) |
Sep 02, 2022 | 51.86 | 51.93 | 50.03 | 50.23 | 79,512 | -0.95(-1.86%) |
Sep 01, 2022 | 51.17 | 51.24 | 49.89 | 51.18 | 117,819 | -0.78(-1.50%) |
Aug 31, 2022 | 52.50 | 52.89 | 51.66 | 51.96 | 79,725 | -0.12(-0.23%) |
Aug 30, 2022 | 53.32 | 53.45 | 51.73 | 52.08 | 84,538 | -0.86(-1.62%) |
Aug 29, 2022 | 52.84 | 53.55 | 52.69 | 52.94 | 94,056 | -0.60(-1.12%) |
Aug 26, 2022 | 56.23 | 56.23 | 53.49 | 53.54 | 125,158 | -2.41(-4.31%) |
Aug 25, 2022 | 55.53 | 56.00 | 54.99 | 55.95 | 70,770 | +1.02(+1.86%) |
Aug 24, 2022 | 54.07 | 55.42 | 54.07 | 54.93 | 80,088 | +0.85(+1.57%) |
Aug 23, 2022 | 54.34 | 55.05 | 53.98 | 54.08 | 68,111 | -0.24(-0.44%) |
Aug 22, 2022 | 55.12 | 55.39 | 54.18 | 54.32 | 92,626 | -1.76(-3.14%) |
Aug 19, 2022 | 57.30 | 57.33 | 55.97 | 56.08 | 114,251 | -2.10(-3.61%) |
Aug 18, 2022 | 58.34 | 58.39 | 57.71 | 58.18 | 64,435 | -0.06(-0.10%) |
Aug 17, 2022 | 59.30 | 59.30 | 58.13 | 58.24 | 81,934 | -1.98(-3.29%) |
Aug 16, 2022 | 60.07 | 60.75 | 59.14 | 60.22 | 74,113 | -0.14(-0.23%) |
Aug 15, 2022 | 59.76 | 60.51 | 59.68 | 60.36 | 74,850 | -0.18(-0.30%) |
Aug 12, 2022 | 59.27 | 60.54 | 58.57 | 60.54 | 81,889 | +1.62(+2.75%) |
Aug 11, 2022 | 59.87 | 60.61 | 58.90 | 58.92 | 104,932 | -0.24(-0.41%) |
Aug 10, 2022 | 58.03 | 59.30 | 57.85 | 59.16 | 120,767 | +2.82(+5.01%) |
Aug 09, 2022 | 57.34 | 57.34 | 56.06 | 56.34 | 223,312 | -1.49(-2.58%) |
Aug 08, 2022 | 57.96 | 58.68 | 57.62 | 57.84 | 104,711 | +0.54(+0.93%) |
Aug 05, 2022 | 57.19 | 58.05 | 56.89 | 57.30 | 80,525 | -1.03(-1.77%) |
Aug 04, 2022 | 58.29 | 58.60 | 57.89 | 58.33 | 109,351 | +0.18(+0.31%) |
Aug 03, 2022 | 57.00 | 58.28 | 56.78 | 58.15 | 139,186 | +1.36(+2.39%) |
Aug 02, 2022 | 55.66 | 57.64 | 55.58 | 56.79 | 147,333 | +0.57(+1.01%) |
Aug 01, 2022 | 55.74 | 56.44 | 55.24 | 56.22 | 75,857 | +0.16(+0.29%) |
Jul 29, 2022 | 55.02 | 56.20 | 54.55 | 56.06 | 95,362 | +0.86(+1.56%) |
Jul 28, 2022 | 54.18 | 55.21 | 53.38 | 55.20 | 118,608 | +1.10(+2.03%) |
Jul 27, 2022 | 52.81 | 54.20 | 52.57 | 54.10 | 117,117 | +2.01(+3.86%) |
Jul 26, 2022 | 52.71 | 52.78 | 51.95 | 52.09 | 89,839 | -0.84(-1.59%) |
Jul 25, 2022 | 53.08 | 53.23 | 52.31 | 52.93 | 77,307 | -0.20(-0.38%) |
Jul 22, 2022 | 54.95 | 55.02 | 52.87 | 53.13 | 171,756 | -1.81(-3.29%) |
Jul 21, 2022 | 53.68 | 54.94 | 53.49 | 54.94 | 99,434 | +1.29(+2.40%) |
Jul 20, 2022 | 52.25 | 53.86 | 52.22 | 53.65 | 187,605 | +1.36(+2.60%) |
Jul 19, 2022 | 51.58 | 52.30 | 51.05 | 52.29 | 111,825 | +1.57(+3.10%) |
Jul 18, 2022 | 51.59 | 52.17 | 50.50 | 50.72 | 110,025 | -0.09(-0.18%) |
Jul 15, 2022 | 50.12 | 50.85 | 49.42 | 50.81 | 87,308 | +1.25(+2.52%) |
Jul 14, 2022 | 49.32 | 49.72 | 48.46 | 49.56 | 91,472 | -0.33(-0.66%) |
Jul 13, 2022 | 49.00 | 50.34 | 48.79 | 49.89 | 113,918 | -0.09(-0.18%) |
Jul 12, 2022 | 50.28 | 50.98 | 49.70 | 49.98 | 116,495 | -0.36(-0.72%) |
Jul 11, 2022 | 52.09 | 52.09 | 50.22 | 50.34 | 102,646 | -2.14(-4.08%) |
Jul 08, 2022 | 51.85 | 52.99 | 51.46 | 52.48 | 89,705 | +0.11(+0.21%) |
Jul 07, 2022 | 50.90 | 52.43 | 50.76 | 52.37 | 99,177 | +2.18(+4.34%) |
Jul 06, 2022 | 50.93 | 51.37 | 49.77 | 50.19 | 96,036 | -1.00(-1.95%) |
Jul 05, 2022 | 49.27 | 51.19 | 48.52 | 51.19 | 134,217 | +0.97(+1.93%) |
Jul 01, 2022 | 50.07 | 50.92 | 49.35 | 50.22 | 114,863 | +0.14(+0.28%) |
Jun 30, 2022 | 49.73 | 50.63 | 48.94 | 50.08 | 167,474 | -0.39(-0.77%) |
Jun 29, 2022 | 50.85 | 50.94 | 49.81 | 50.47 | 120,835 | -0.88(-1.71%) |
Jun 28, 2022 | 53.26 | 53.74 | 51.31 | 51.35 | 118,956 | -1.52(-2.87%) |
Jun 27, 2022 | 53.94 | 54.11 | 52.75 | 52.87 | 149,369 | -0.82(-1.53%) |
Jun 24, 2022 | 53.16 | 53.96 | 53.07 | 53.69 | 143,315 | +1.20(+2.29%) |
Jun 23, 2022 | 51.91 | 52.65 | 51.38 | 52.49 | 123,057 | +1.01(+1.96%) |
Jun 22, 2022 | 50.67 | 52.44 | 50.67 | 51.48 | 134,938 | -0.08(-0.16%) |
Jun 21, 2022 | 51.10 | 52.65 | 51.04 | 51.56 | 275,753 | +1.37(+2.73%) |
Jun 17, 2022 | 48.99 | 50.68 | 48.99 | 50.19 | 226,763 | +1.42(+2.91%) |
Jun 16, 2022 | 49.77 | 50.06 | 48.48 | 48.77 | 198,806 | -2.64(-5.14%) |
Jun 15, 2022 | 50.20 | 52.04 | 49.97 | 51.41 | 232,342 | +1.84(+3.71%) |
Jun 14, 2022 | 49.84 | 49.93 | 48.88 | 49.57 | 204,622 | +0.20(+0.41%) |
Jun 13, 2022 | 50.45 | 51.04 | 49.18 | 49.37 | 225,302 | -3.01(-5.75%) |
Jun 10, 2022 | 52.87 | 53.68 | 52.23 | 52.38 | 222,480 | -1.78(-3.29%) |
Jun 09, 2022 | 55.66 | 55.91 | 54.08 | 54.16 | 138,023 | -1.86(-3.32%) |
Jun 08, 2022 | 55.48 | 56.68 | 55.48 | 56.02 | 125,065 | +0.24(+0.43%) |
Jun 07, 2022 | 54.36 | 55.78 | 53.96 | 55.78 | 165,454 | +0.64(+1.16%) |
Jun 06, 2022 | 56.18 | 56.52 | 54.66 | 55.14 | 156,706 | -0.02(-0.04%) |
Jun 03, 2022 | 55.69 | 56.06 | 54.77 | 55.16 | 140,058 | -1.68(-2.96%) |
Jun 02, 2022 | 54.08 | 56.93 | 54.08 | 56.84 | 173,532 | +3.00(+5.57%) |
Jun 01, 2022 | 54.77 | 55.50 | 53.22 | 53.84 | 180,315 | -0.69(-1.27%) |
May 31, 2022 | 55.24 | 55.59 | 54.06 | 54.53 | 160,489 | -0.61(-1.11%) |
May 27, 2022 | 53.60 | 55.17 | 53.60 | 55.14 | 293,341 | +2.11(+3.98%) |
May 26, 2022 | 51.82 | 53.41 | 51.69 | 53.03 | 271,092 | +1.56(+3.03%) |
May 25, 2022 | 50.29 | 51.92 | 50.24 | 51.47 | 239,221 | +0.91(+1.80%) |
May 24, 2022 | 51.58 | 51.62 | 50.07 | 50.56 | 174,150 | -1.92(-3.66%) |
May 23, 2022 | 52.35 | 52.65 | 51.37 | 52.48 | 227,828 | +0.40(+0.77%) |
May 20, 2022 | 54.11 | 54.41 | 50.62 | 52.08 | 605,899 | -1.28(-2.40%) |
May 19, 2022 | 52.02 | 54.21 | 52.02 | 53.36 | 221,322 | +0.95(+1.81%) |
May 18, 2022 | 53.20 | 54.52 | 52.12 | 52.41 | 213,572 | -1.63(-3.02%) |
May 17, 2022 | 52.81 | 54.09 | 52.54 | 54.04 | 205,366 | +2.63(+5.12%) |
May 16, 2022 | 52.26 | 52.95 | 51.35 | 51.41 | 234,025 | -1.19(-2.26%) |
May 13, 2022 | 51.22 | 52.99 | 51.18 | 52.60 | 319,277 | +2.98(+6.01%) |
May 12, 2022 | 47.87 | 50.69 | 47.36 | 49.62 | 681,273 | +1.08(+2.22%) |
May 11, 2022 | 50.26 | 51.58 | 48.39 | 48.54 | 482,943 | -2.48(-4.86%) |
May 10, 2022 | 51.84 | 52.80 | 49.76 | 51.02 | 564,303 | +0.06(+0.12%) |
May 09, 2022 | 53.29 | 53.60 | 50.73 | 50.96 | 413,788 | -3.83(-6.99%) |
May 06, 2022 | 55.86 | 55.93 | 53.77 | 54.79 | 356,603 | -1.28(-2.28%) |
May 05, 2022 | 58.54 | 58.86 | 55.32 | 56.07 | 363,250 | -3.67(-6.14%) |
May 04, 2022 | 57.94 | 59.91 | 56.72 | 59.74 | 294,813 | +1.82(+3.14%) |
May 03, 2022 | 57.96 | 58.54 | 57.25 | 57.92 | 190,696 | +0.02(+0.03%) |
May 02, 2022 | 56.47 | 57.93 | 56.04 | 57.90 | 260,361 | +1.27(+2.24%) |
Apr 29, 2022 | 57.98 | 59.32 | 56.62 | 56.63 | 196,666 | -1.34(-2.31%) |
Apr 28, 2022 | 57.40 | 58.45 | 55.75 | 57.97 | 318,842 | +1.17(+2.06%) |
Apr 27, 2022 | 57.41 | 58.31 | 56.71 | 56.80 | 234,793 | -0.41(-0.72%) |
Apr 26, 2022 | 59.88 | 59.94 | 57.20 | 57.21 | 239,598 | -3.07(-5.09%) |
Apr 25, 2022 | 58.46 | 60.32 | 58.41 | 60.28 | 252,255 | +1.09(+1.84%) |
Apr 22, 2022 | 60.44 | 61.22 | 59.13 | 59.19 | 174,559 | -1.54(-2.54%) |
Apr 21, 2022 | 63.86 | 64.42 | 60.44 | 60.73 | 159,588 | -2.01(-3.20%) |
Apr 20, 2022 | 64.34 | 64.41 | 62.70 | 62.74 | 133,219 | -1.31(-2.05%) |
Apr 19, 2022 | 62.70 | 64.38 | 62.51 | 64.05 | 117,391 | +1.37(+2.19%) |
Apr 18, 2022 | 62.91 | 63.40 | 62.04 | 62.68 | 278,707 | -0.66(-1.04%) |
Apr 14, 2022 | 64.51 | 64.68 | 63.34 | 63.34 | 140,823 | -1.20(-1.86%) |
Apr 13, 2022 | 63.51 | 64.73 | 63.23 | 64.54 | 170,877 | +1.29(+2.04%) |
Apr 12, 2022 | 64.50 | 65.30 | 62.96 | 63.25 | 172,329 | -0.26(-0.41%) |
Apr 11, 2022 | 63.17 | 64.19 | 62.71 | 63.51 | 211,323 | -0.68(-1.06%) |
Apr 08, 2022 | 65.45 | 65.59 | 64.19 | 64.19 | 152,494 | -1.40(-2.13%) |
Apr 07, 2022 | 65.83 | 66.43 | 64.29 | 65.59 | 167,561 | -0.21(-0.32%) |
Apr 06, 2022 | 66.99 | 67.06 | 65.13 | 65.80 | 243,886 | -2.33(-3.42%) |
Apr 05, 2022 | 70.28 | 70.34 | 67.97 | 68.13 | 210,133 | -2.21(-3.14%) |
Apr 04, 2022 | 68.65 | 70.50 | 68.56 | 70.34 | 222,654 | +2.15(+3.15%) |
Apr 01, 2022 | 68.23 | 68.52 | 67.36 | 68.19 | 171,971 | +0.53(+0.78%) |
Mar 31, 2022 | 68.89 | 69.11 | 67.50 | 67.66 | 260,268 | -2.34(-3.34%) |
Mar 30, 2022 | 70.59 | 71.56 | 69.60 | 70.00 | 234,683 | -1.17(-1.64%) |
Mar 29, 2022 | 69.90 | 71.30 | 69.38 | 71.17 | 448,006 | +1.78(+2.57%) |
Mar 28, 2022 | 69.07 | 69.57 | 67.89 | 69.39 | 196,732 | +0.63(+0.92%) |
Mar 25, 2022 | 69.13 | 69.13 | 67.94 | 68.76 | 191,749 | -0.28(-0.41%) |
Mar 24, 2022 | 68.21 | 69.07 | 67.31 | 69.04 | 192,678 | +1.22(+1.80%) |
Mar 23, 2022 | 67.70 | 69.09 | 67.06 | 67.82 | 269,218 | -0.66(-0.96%) |
Mar 22, 2022 | 67.05 | 68.80 | 66.87 | 68.48 | 197,859 | +1.86(+2.79%) |
Mar 21, 2022 | 67.24 | 67.78 | 65.94 | 66.62 | 332,817 | -0.43(-0.64%) |
Mar 18, 2022 | 64.31 | 67.22 | 64.31 | 67.05 | 286,604 | +2.15(+3.31%) |
Mar 17, 2022 | 62.22 | 64.90 | 62.09 | 64.90 | 253,235 | +2.20(+3.51%) |
Mar 16, 2022 | 60.42 | 62.79 | 60.36 | 62.70 | 486,060 | +3.99(+6.80%) |
Mar 15, 2022 | 57.40 | 58.86 | 56.88 | 58.71 | 282,554 | +1.49(+2.60%) |
Mar 14, 2022 | 58.97 | 59.35 | 56.89 | 57.22 | 358,134 | -2.11(-3.56%) |
Mar 11, 2022 | 62.23 | 62.26 | 59.33 | 59.33 | 209,685 | -2.21(-3.59%) |
Mar 10, 2022 | 61.36 | 60.66 | 61.54 | 241,857 | -0.88(-1.41%) | |
Mar 09, 2022 | 61.81 | 62.88 | 61.46 | 62.42 | 347,388 | +1.66(+2.73%) |
Mar 08, 2022 | 60.28 | 62.85 | 59.72 | 60.76 | 458,854 | +0.27(+0.45%) |
Mar 07, 2022 | 61.49 | 62.52 | 60.49 | 60.49 | 342,137 | -0.99(-1.61%) |
Mar 04, 2022 | 62.23 | 63.00 | 60.90 | 61.48 | 505,532 | -1.38(-2.20%) |
Mar 03, 2022 | 65.55 | 65.59 | 62.55 | 62.86 | 297,515 | -2.45(-3.75%) |
Mar 02, 2022 | 65.32 | 65.69 | 64.02 | 65.31 | 307,204 | +0.20(+0.31%) |
Mar 01, 2022 | 66.74 | 67.23 | 64.75 | 65.11 | 335,182 | -1.31(-1.97%) |
Feb 28, 2022 | 63.88 | 66.63 | 63.88 | 66.42 | 413,840 | +2.38(+3.72%) |
Feb 25, 2022 | 63.42 | 64.12 | 62.57 | 64.04 | 433,794 | +0.96(+1.52%) |
Feb 24, 2022 | 57.32 | 63.20 | 57.15 | 63.08 | 713,318 | +3.00(+4.99%) |
Feb 23, 2022 | 63.05 | 63.23 | 60.00 | 60.08 | 461,598 | -2.20(-3.53%) |
Feb 22, 2022 | 63.25 | 64.19 | 61.79 | 62.28 | 594,363 | -1.91(-2.98%) |
Feb 18, 2022 | 64.19 | 0 | -0.84(-1.29%) | |||
Feb 17, 2022 | 66.43 | 66.76 | 64.92 | 65.03 | 365,669 | -2.26(-3.36%) |
Feb 16, 2022 | 67.02 | 67.71 | 66.42 | 67.29 | 299,735 | -0.23(-0.34%) |
Feb 15, 2022 | 66.22 | 67.62 | 66.00 | 67.52 | 302,812 | +2.58(+3.97%) |
Feb 14, 2022 | 64.75 | 66.14 | 64.41 | 64.94 | 395,811 | -0.09(-0.14%) |
Feb 11, 2022 | 66.08 | 67.39 | 64.49 | 65.03 | 443,935 | -1.11(-1.68%) |
Feb 10, 2022 | 66.14 | 68.58 | 65.80 | 66.14 | 390,802 | -1.68(-2.48%) |
Feb 09, 2022 | 67.02 | 67.88 | 66.85 | 67.82 | 374,435 | +1.69(+2.56%) |
Feb 08, 2022 | 64.76 | 66.27 | 64.36 | 66.13 | 265,839 | +1.40(+2.16%) |
Feb 07, 2022 | 64.99 | 66.38 | 64.50 | 64.73 | 313,935 | +0.07(+0.11%) |
Feb 04, 2022 | 63.46 | 65.24 | 62.52 | 64.66 | 379,099 | +1.73(+2.75%) |
Feb 03, 2022 | 63.63 | 62.84 | 62.93 | 438,457 | -2.18(-3.35%) | |
Feb 02, 2022 | 66.91 | 67.17 | 64.50 | 65.11 | 441,122 | -1.45(-2.18%) |
Feb 01, 2022 | 66.54 | 66.75 | 64.65 | 66.56 | 419,485 | +0.65(+0.99%) |
Jan 31, 2022 | 62.55 | 66.00 | 65.91 | 479,115 | +3.86(+6.22%) | |
Jan 28, 2022 | 60.82 | 62.09 | 59.31 | 62.05 | 618,583 | +1.08(+1.77%) |
Jan 27, 2022 | 64.10 | 64.20 | 60.86 | 60.97 | 613,372 | -2.71(-4.26%) |
Jan 26, 2022 | 65.99 | 67.13 | 63.24 | 63.68 | 839,717 | -0.86(-1.33%) |
Jan 25, 2022 | 64.20 | 65.68 | 63.46 | 64.54 | 609,629 | -1.07(-1.63%) |
Jan 24, 2022 | 62.89 | 65.71 | 60.96 | 65.61 | 1,757,056 | +0.30(+0.46%) |
Jan 21, 2022 | 67.24 | 67.66 | 65.30 | 65.31 | 1,142,071 | -2.27(-3.36%) |
Jan 20, 2022 | 68.48 | 70.75 | 67.51 | 67.58 | 443,282 | -0.15(-0.22%) |
Jan 19, 2022 | 69.04 | 69.71 | 67.70 | 67.73 | 542,685 | -0.94(-1.37%) |
Jan 18, 2022 | 69.50 | 70.59 | 68.66 | 68.67 | 621,971 | -2.08(-2.94%) |
Jan 14, 2022 | 70.75 | 0 | -0.01(-0.01%) | |||
Jan 13, 2022 | 73.27 | 73.72 | 70.65 | 70.76 | 380,701 | -2.44(-3.33%) |
Jan 12, 2022 | 74.32 | 75.03 | 72.70 | 73.20 | 263,110 | -0.74(-1.00%) |
Jan 11, 2022 | 72.00 | 74.27 | 71.99 | 73.94 | 360,358 | +1.68(+2.32%) |
Jan 10, 2022 | 71.94 | 72.32 | 70.24 | 72.26 | 869,093 | -0.62(-0.85%) |
Jan 07, 2022 | 73.79 | 75.00 | 72.52 | 72.88 | 715,598 | -0.98(-1.33%) |
Jan 06, 2022 | 73.88 | 74.90 | 72.26 | 73.86 | 564,726 | -0.09(-0.12%) |
Jan 05, 2022 | 77.21 | 78.17 | 73.95 | 73.95 | 468,636 | -3.69(-4.75%) |
Jan 04, 2022 | 78.93 | 79.12 | 76.51 | 77.64 | 288,606 | -1.10(-1.40%) |
Jan 03, 2022 | 78.08 | 78.89 | 77.11 | 78.74 | 409,409 | +1.73(+2.25%) |
Dec 31, 2021 | 77.65 | 78.24 | 76.99 | 77.01 | 387,011 | -0.72(-0.93%) |
Dec 30, 2021 | 76.54 | 78.76 | 76.54 | 77.73 | 420,952 | +0.91(+1.18%) |
Dec 29, 2021 | 77.66 | 77.84 | 76.11 | 76.82 | 433,453 | -1.18(-1.51%) |
Dec 28, 2021 | 78.82 | 79.35 | 77.90 | 78.00 | 372,678 | -0.88(-1.12%) |
Dec 27, 2021 | 78.46 | 79.43 | 78.31 | 78.88 | 358,881 | +0.21(+0.27%) |
Dec 23, 2021 | 77.49 | 79.04 | 76.97 | 78.67 | 366,328 | +1.19(+1.54%) |
Dec 22, 2021 | 76.53 | 77.85 | 76.35 | 77.48 | 428,890 | +0.65(+0.85%) |
Dec 21, 2021 | 74.56 | 76.83 | 74.56 | 76.83 | 548,569 | +3.00(+4.06%) |
Dec 20, 2021 | 73.88 | 74.50 | 73.10 | 73.83 | 547,055 | -1.84(-2.43%) |
Dec 17, 2021 | 74.10 | 76.57 | 73.38 | 75.67 | 621,129 | +0.78(+1.04%) |
Dec 16, 2021 | 77.50 | 78.25 | 74.53 | 74.89 | 658,384 | -2.14(-2.78%) |
Dec 15, 2021 | 75.70 | 77.28 | 73.93 | 77.03 | 796,558 | +1.03(+1.36%) |
Dec 14, 2021 | 75.79 | 77.27 | 75.10 | 76.00 | 582,950 | -1.00(-1.30%) |
Dec 13, 2021 | 78.30 | 78.67 | 76.41 | 77.00 | 431,021 | -1.54(-1.96%) |
Dec 10, 2021 | 79.62 | 80.22 | 78.39 | 78.54 | 555,743 | -0.44(-0.56%) |
Dec 09, 2021 | 80.89 | 81.55 | 78.98 | 78.98 | 449,051 | -2.66(-3.26%) |
Dec 08, 2021 | 80.62 | 81.92 | 79.58 | 81.64 | 426,789 | +1.16(+1.44%) |
Dec 07, 2021 | 80.05 | 81.42 | 80.05 | 80.48 | 660,525 | +2.04(+2.60%) |
Dec 06, 2021 | 77.46 | 79.12 | 75.76 | 78.44 | 1,061,462 | +0.79(+1.02%) |
Dec 03, 2021 | 80.51 | 80.51 | 76.53 | 77.65 | 1,036,877 | -2.71(-3.37%) |
Dec 02, 2021 | 79.60 | 81.12 | 78.75 | 80.36 | 967,962 | +1.12(+1.41%) |