Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 74.85 | 76.91 | 72.89 | 76.84 | 933,191 | +2.16(+2.89%) |
Nov 29, 2022 | 75.11 | 77.14 | 74.03 | 74.68 | 804,629 | +4.62(+6.59%) |
Nov 28, 2022 | 74.20 | 74.80 | 69.55 | 70.06 | 497,799 | -4.94(-6.59%) |
Nov 25, 2022 | 75.29 | 75.75 | 74.22 | 75.00 | 104,451 | -0.53(-0.70%) |
Nov 23, 2022 | 75.82 | 76.45 | 74.60 | 75.53 | 288,571 | +0.07(+0.09%) |
Nov 22, 2022 | 75.35 | 75.64 | 73.08 | 75.46 | 267,546 | +0.16(+0.21%) |
Nov 21, 2022 | 76.80 | 77.78 | 75.28 | 75.30 | 175,139 | -2.19(-2.83%) |
Nov 18, 2022 | 78.71 | 78.71 | 75.88 | 77.49 | 326,739 | +0.10(+0.13%) |
Nov 17, 2022 | 79.37 | 80.35 | 76.95 | 77.39 | 330,889 | -4.60(-5.61%) |
Nov 16, 2022 | 84.00 | 84.64 | 81.78 | 81.99 | 287,488 | -2.01(-2.39%) |
Nov 15, 2022 | 83.96 | 86.21 | 82.70 | 84.00 | 644,425 | +1.46(+1.77%) |
Nov 14, 2022 | 81.82 | 84.32 | 81.00 | 82.54 | 914,281 | +0.29(+0.35%) |
Nov 11, 2022 | 76.27 | 83.29 | 76.02 | 82.25 | 916,467 | +6.65(+8.80%) |
Nov 10, 2022 | 73.00 | 76.05 | 72.48 | 75.60 | 627,359 | +6.38(+9.22%) |
Nov 09, 2022 | 69.35 | 70.63 | 68.21 | 69.22 | 308,072 | -0.93(-1.33%) |
Nov 08, 2022 | 72.15 | 72.19 | 68.72 | 70.15 | 340,171 | -2.14(-2.96%) |
Nov 07, 2022 | 71.11 | 73.14 | 69.51 | 72.29 | 339,751 | +1.72(+2.44%) |
Nov 04, 2022 | 72.81 | 72.81 | 68.72 | 70.57 | 356,824 | -0.56(-0.79%) |
Nov 03, 2022 | 70.29 | 72.05 | 69.28 | 71.13 | 360,274 | -0.22(-0.31%) |
Nov 02, 2022 | 73.02 | 75.01 | 71.22 | 71.35 | 543,291 | -1.85(-2.53%) |
Nov 01, 2022 | 72.25 | 73.37 | 71.45 | 73.20 | 443,307 | +2.54(+3.59%) |
Oct 31, 2022 | 69.60 | 72.44 | 69.50 | 70.66 | 509,347 | +0.60(+0.86%) |
Oct 28, 2022 | 67.00 | 70.50 | 66.34 | 70.06 | 614,778 | +2.19(+3.23%) |
Oct 27, 2022 | 68.34 | 71.64 | 65.45 | 67.87 | 729,928 | +0.16(+0.24%) |
Oct 26, 2022 | 66.87 | 69.88 | 66.76 | 67.71 | 589,422 | +0.80(+1.20%) |
Oct 25, 2022 | 64.50 | 67.76 | 64.50 | 66.91 | 680,346 | +2.93(+4.58%) |
Oct 24, 2022 | 70.37 | 70.66 | 61.90 | 63.98 | 1,143,649 | -8.63(-11.89%) |
Oct 21, 2022 | 71.00 | 73.08 | 68.79 | 72.61 | 440,337 | +2.07(+2.93%) |
Oct 20, 2022 | 70.79 | 73.43 | 69.97 | 70.54 | 434,024 | -0.57(-0.80%) |
Oct 19, 2022 | 75.82 | 76.04 | 70.63 | 71.11 | 532,771 | -5.67(-7.38%) |
Oct 18, 2022 | 75.99 | 78.74 | 75.53 | 76.78 | 461,143 | +2.99(+4.05%) |
Oct 17, 2022 | 74.72 | 75.56 | 73.49 | 73.79 | 518,069 | +0.66(+0.90%) |
Oct 14, 2022 | 79.11 | 79.11 | 72.83 | 73.13 | 418,770 | -4.55(-5.86%) |
Oct 13, 2022 | 76.01 | 78.80 | 73.91 | 77.68 | 546,027 | -1.36(-1.72%) |
Oct 12, 2022 | 78.71 | 79.48 | 76.09 | 79.04 | 366,112 | +0.38(+0.48%) |
Oct 11, 2022 | 77.71 | 79.90 | 74.94 | 78.66 | 482,264 | +0.67(+0.86%) |
Oct 10, 2022 | 80.95 | 80.95 | 77.50 | 77.99 | 353,173 | -3.36(-4.13%) |
Oct 07, 2022 | 83.95 | 84.42 | 80.87 | 81.35 | 398,009 | -4.02(-4.71%) |
Oct 06, 2022 | 84.37 | 86.29 | 83.59 | 85.37 | 392,713 | +0.41(+0.48%) |
Oct 05, 2022 | 83.51 | 85.45 | 81.63 | 84.96 | 429,829 | -0.09(-0.11%) |
Oct 04, 2022 | 79.90 | 86.30 | 79.74 | 85.05 | 637,598 | +7.17(+9.21%) |
Oct 03, 2022 | 76.25 | 79.09 | 74.75 | 77.88 | 444,683 | +1.90(+2.50%) |
Sep 30, 2022 | 77.06 | 79.00 | 75.93 | 75.98 | 467,296 | -1.07(-1.39%) |
Sep 29, 2022 | 77.35 | 78.38 | 75.34 | 77.05 | 399,857 | -1.60(-2.03%) |
Sep 28, 2022 | 75.79 | 78.83 | 75.71 | 78.65 | 469,315 | +4.03(+5.40%) |
Sep 27, 2022 | 74.95 | 75.75 | 73.75 | 74.62 | 306,785 | +0.99(+1.34%) |
Sep 26, 2022 | 72.77 | 75.19 | 72.77 | 73.63 | 338,946 | +0.41(+0.56%) |
Sep 23, 2022 | 74.00 | 74.43 | 71.35 | 73.22 | 533,338 | -1.75(-2.33%) |
Sep 22, 2022 | 77.00 | 77.46 | 73.81 | 74.97 | 466,569 | -3.06(-3.92%) |
Sep 21, 2022 | 83.29 | 83.29 | 77.97 | 78.03 | 348,851 | -4.41(-5.35%) |
Sep 20, 2022 | 81.83 | 83.00 | 78.71 | 82.44 | 400,041 | +0.13(+0.16%) |
Sep 19, 2022 | 85.25 | 85.35 | 78.15 | 82.31 | 913,630 | -4.65(-5.35%) |
Sep 16, 2022 | 87.85 | 89.03 | 85.94 | 86.96 | 581,777 | -1.99(-2.24%) |
Sep 15, 2022 | 87.31 | 90.98 | 87.31 | 88.95 | 570,891 | +0.89(+1.01%) |
Sep 14, 2022 | 87.34 | 88.40 | 85.78 | 88.06 | 322,059 | +0.73(+0.84%) |
Sep 13, 2022 | 86.55 | 88.55 | 85.91 | 87.33 | 412,986 | -2.24(-2.50%) |
Sep 12, 2022 | 88.62 | 89.69 | 88.16 | 89.57 | 377,998 | +0.68(+0.76%) |
Sep 09, 2022 | 86.82 | 89.58 | 86.27 | 88.89 | 364,459 | +2.07(+2.38%) |
Sep 08, 2022 | 81.48 | 86.95 | 81.48 | 86.82 | 371,708 | +3.94(+4.75%) |
Sep 07, 2022 | 78.65 | 82.88 | 78.39 | 82.88 | 349,718 | +3.64(+4.59%) |
Sep 06, 2022 | 78.57 | 80.63 | 77.45 | 79.24 | 411,843 | +0.59(+0.75%) |
Sep 02, 2022 | 79.01 | 80.20 | 78.20 | 78.65 | 376,906 | -0.09(-0.11%) |
Sep 01, 2022 | 80.61 | 81.08 | 75.26 | 78.74 | 587,853 | -3.39(-4.13%) |
Aug 31, 2022 | 82.00 | 84.49 | 81.36 | 82.13 | 604,273 | +1.09(+1.35%) |
Aug 30, 2022 | 82.61 | 83.97 | 80.69 | 81.04 | 465,191 | -0.67(-0.82%) |
Aug 29, 2022 | 81.35 | 83.22 | 81.17 | 81.71 | 358,048 | -1.06(-1.28%) |
Aug 26, 2022 | 84.87 | 85.63 | 81.94 | 82.77 | 372,816 | -2.39(-2.81%) |
Aug 25, 2022 | 85.00 | 85.84 | 84.01 | 85.16 | 406,372 | +0.76(+0.90%) |
Aug 24, 2022 | 79.24 | 84.50 | 78.97 | 84.40 | 416,872 | +5.83(+7.42%) |
Aug 23, 2022 | 78.03 | 79.18 | 77.00 | 78.57 | 235,706 | +0.50(+0.64%) |
Aug 22, 2022 | 77.87 | 79.27 | 77.47 | 78.07 | 368,377 | -1.17(-1.48%) |
Aug 19, 2022 | 79.20 | 80.34 | 77.51 | 79.24 | 325,677 | -0.77(-0.96%) |
Aug 18, 2022 | 81.78 | 82.02 | 79.40 | 80.01 | 329,238 | -2.24(-2.72%) |
Aug 17, 2022 | 82.72 | 83.99 | 81.70 | 82.25 | 316,161 | -0.80(-0.96%) |
Aug 16, 2022 | 83.96 | 83.96 | 80.56 | 83.05 | 363,702 | -1.27(-1.51%) |
Aug 15, 2022 | 85.71 | 86.12 | 83.27 | 84.32 | 480,554 | -1.60(-1.86%) |
Aug 12, 2022 | 83.06 | 86.00 | 82.71 | 85.92 | 384,642 | +3.38(+4.09%) |
Aug 11, 2022 | 80.57 | 84.98 | 80.23 | 82.54 | 587,563 | +2.65(+3.32%) |
Aug 10, 2022 | 79.31 | 80.27 | 77.84 | 79.89 | 395,071 | +3.11(+4.05%) |
Aug 09, 2022 | 77.00 | 78.61 | 75.86 | 76.78 | 656,457 | -0.86(-1.11%) |
Aug 08, 2022 | 76.00 | 79.69 | 75.70 | 77.64 | 499,156 | +2.02(+2.67%) |
Aug 05, 2022 | 73.13 | 75.87 | 72.21 | 75.62 | 380,836 | +0.74(+0.99%) |
Aug 04, 2022 | 72.67 | 74.89 | 72.67 | 74.88 | 347,844 | +2.17(+2.98%) |
Aug 03, 2022 | 71.09 | 74.61 | 71.08 | 72.71 | 462,772 | +2.51(+3.58%) |
Aug 02, 2022 | 68.62 | 71.28 | 68.29 | 70.20 | 486,016 | +1.19(+1.72%) |
Aug 01, 2022 | 67.71 | 71.48 | 66.16 | 69.01 | 914,534 | +1.02(+1.50%) |
Jul 29, 2022 | 70.19 | 70.25 | 65.01 | 67.99 | 898,597 | -2.25(-3.20%) |
Jul 28, 2022 | 69.91 | 72.86 | 65.41 | 70.24 | 1,190,315 | -3.72(-5.03%) |
Jul 27, 2022 | 71.80 | 74.13 | 70.39 | 73.96 | 533,224 | +3.00(+4.23%) |
Jul 26, 2022 | 71.44 | 71.76 | 69.61 | 70.96 | 433,289 | -0.41(-0.57%) |
Jul 25, 2022 | 71.65 | 72.03 | 70.10 | 71.37 | 349,265 | -0.43(-0.60%) |
Jul 22, 2022 | 75.99 | 75.99 | 71.69 | 71.80 | 349,937 | -3.44(-4.57%) |
Jul 21, 2022 | 75.80 | 76.77 | 74.22 | 75.24 | 393,049 | -0.34(-0.45%) |
Jul 20, 2022 | 74.18 | 77.01 | 74.18 | 75.58 | 363,533 | +1.91(+2.59%) |
Jul 19, 2022 | 72.60 | 74.01 | 71.64 | 73.67 | 307,850 | +1.80(+2.50%) |
Jul 18, 2022 | 73.85 | 75.70 | 71.53 | 71.87 | 371,464 | -0.59(-0.81%) |
Jul 15, 2022 | 73.00 | 73.35 | 70.58 | 72.46 | 436,104 | -0.39(-0.54%) |
Jul 14, 2022 | 72.95 | 73.13 | 71.30 | 72.85 | 298,029 | -0.13(-0.18%) |
Jul 13, 2022 | 70.12 | 74.02 | 69.44 | 72.98 | 337,254 | +0.74(+1.02%) |
Jul 12, 2022 | 73.12 | 74.36 | 72.10 | 72.24 | 494,541 | -0.58(-0.80%) |
Jul 11, 2022 | 74.00 | 74.50 | 71.43 | 72.82 | 401,166 | -1.60(-2.15%) |
Jul 08, 2022 | 74.05 | 76.56 | 73.30 | 74.42 | 337,459 | -0.84(-1.12%) |
Jul 07, 2022 | 73.98 | 76.49 | 73.58 | 75.26 | 396,779 | +1.41(+1.91%) |
Jul 06, 2022 | 74.61 | 76.40 | 73.15 | 73.85 | 461,875 | -0.67(-0.90%) |
Jul 05, 2022 | 70.00 | 74.88 | 68.15 | 74.52 | 717,259 | +1.22(+1.66%) |
Jul 01, 2022 | 69.35 | 73.31 | 69.05 | 73.30 | 428,194 | +3.80(+5.47%) |
Jun 30, 2022 | 71.66 | 72.14 | 69.00 | 69.50 | 513,537 | -2.90(-4.01%) |
Jun 29, 2022 | 71.50 | 72.54 | 69.74 | 72.40 | 359,886 | +0.37(+0.51%) |
Jun 28, 2022 | 75.00 | 75.59 | 71.35 | 72.03 | 446,749 | -2.66(-3.56%) |
Jun 27, 2022 | 75.71 | 75.86 | 72.25 | 74.69 | 565,161 | -0.91(-1.20%) |
Jun 24, 2022 | 71.80 | 75.70 | 70.19 | 75.60 | 1,241,862 | +5.00(+7.08%) |
Jun 23, 2022 | 64.12 | 71.04 | 63.62 | 70.60 | 893,373 | +7.17(+11.30%) |
Jun 22, 2022 | 57.50 | 64.51 | 57.24 | 63.43 | 1,748,518 | +4.67(+7.95%) |
Jun 21, 2022 | 59.62 | 60.27 | 58.65 | 58.76 | 1,128,142 | +0.77(+1.33%) |
Jun 17, 2022 | 57.05 | 60.62 | 57.05 | 57.99 | 2,271,549 | +1.39(+2.46%) |
Jun 16, 2022 | 58.85 | 59.60 | 56.39 | 56.60 | 887,181 | -4.24(-6.97%) |
Jun 15, 2022 | 60.89 | 62.55 | 60.19 | 60.84 | 1,510,163 | +0.97(+1.62%) |
Jun 14, 2022 | 63.05 | 63.36 | 59.30 | 59.87 | 600,152 | -2.70(-4.32%) |
Jun 13, 2022 | 66.04 | 67.35 | 62.29 | 62.57 | 944,510 | -6.88(-9.91%) |
Jun 10, 2022 | 69.61 | 71.84 | 68.85 | 69.45 | 705,543 | -2.05(-2.87%) |
Jun 09, 2022 | 76.80 | 76.80 | 71.43 | 71.50 | 669,813 | -5.75(-7.44%) |
Jun 08, 2022 | 78.20 | 80.70 | 77.15 | 77.25 | 892,732 | -1.27(-1.62%) |
Jun 07, 2022 | 77.68 | 80.68 | 77.13 | 78.52 | 1,013,832 | -0.36(-0.46%) |
Jun 06, 2022 | 82.44 | 82.69 | 78.79 | 78.88 | 813,688 | -0.91(-1.14%) |
Jun 03, 2022 | 83.73 | 85.53 | 79.53 | 79.79 | 644,335 | -5.21(-6.13%) |
Jun 02, 2022 | 79.96 | 85.38 | 79.26 | 85.00 | 453,544 | +4.95(+6.18%) |
Jun 01, 2022 | 80.35 | 81.66 | 78.37 | 80.05 | 450,421 | -0.33(-0.41%) |
May 31, 2022 | 83.80 | 83.81 | 78.84 | 80.38 | 1,526,744 | -3.60(-4.29%) |
May 27, 2022 | 81.25 | 85.00 | 80.84 | 83.98 | 601,241 | +3.79(+4.73%) |
May 26, 2022 | 76.00 | 80.69 | 74.95 | 80.19 | 523,480 | +4.60(+6.09%) |
May 25, 2022 | 73.38 | 75.99 | 72.60 | 75.59 | 445,554 | +2.00(+2.72%) |
May 24, 2022 | 75.74 | 75.80 | 72.49 | 73.59 | 341,682 | -3.49(-4.53%) |
May 23, 2022 | 74.86 | 77.74 | 73.36 | 77.08 | 447,602 | +2.38(+3.19%) |
May 20, 2022 | 75.57 | 76.98 | 70.32 | 74.70 | 588,525 | +0.65(+0.88%) |
May 19, 2022 | 69.74 | 76.40 | 69.57 | 74.05 | 714,171 | +4.32(+6.20%) |
May 18, 2022 | 70.00 | 71.79 | 68.40 | 69.73 | 472,038 | -1.96(-2.73%) |
May 17, 2022 | 67.80 | 72.07 | 67.21 | 71.69 | 427,405 | +4.99(+7.48%) |
May 16, 2022 | 65.49 | 68.84 | 64.22 | 66.70 | 520,101 | +1.46(+2.24%) |
May 13, 2022 | 61.35 | 66.34 | 61.35 | 65.24 | 790,843 | +4.50(+7.41%) |
May 12, 2022 | 56.88 | 61.43 | 56.51 | 60.74 | 686,984 | +2.80(+4.83%) |
May 11, 2022 | 61.25 | 63.11 | 56.81 | 57.94 | 750,776 | -3.49(-5.68%) |
May 10, 2022 | 64.91 | 67.84 | 57.23 | 61.43 | 992,591 | -1.41(-2.24%) |
May 09, 2022 | 70.70 | 72.26 | 62.31 | 62.84 | 1,007,541 | -10.33(-14.12%) |
May 06, 2022 | 79.77 | 79.78 | 72.58 | 73.17 | 687,560 | -7.03(-8.77%) |
May 05, 2022 | 80.78 | 81.67 | 78.18 | 80.20 | 560,893 | -1.80(-2.20%) |
May 04, 2022 | 83.41 | 83.86 | 77.52 | 82.00 | 628,657 | -1.77(-2.11%) |
May 03, 2022 | 82.06 | 83.95 | 80.82 | 83.77 | 536,047 | +2.40(+2.95%) |
May 02, 2022 | 76.88 | 81.37 | 76.19 | 81.37 | 502,810 | +4.79(+6.25%) |
Apr 29, 2022 | 76.45 | 79.22 | 76.36 | 76.58 | 650,493 | -0.60(-0.78%) |
Apr 28, 2022 | 78.61 | 78.77 | 71.83 | 77.18 | 663,340 | +0.23(+0.30%) |
Apr 27, 2022 | 78.04 | 80.71 | 75.85 | 76.95 | 631,895 | -1.01(-1.30%) |
Apr 26, 2022 | 82.71 | 83.26 | 77.65 | 77.96 | 583,851 | -5.37(-6.44%) |
Apr 25, 2022 | 78.44 | 83.34 | 78.22 | 83.33 | 429,659 | +4.12(+5.20%) |
Apr 22, 2022 | 84.30 | 84.30 | 78.30 | 79.21 | 542,559 | -4.44(-5.31%) |
Apr 21, 2022 | 85.66 | 87.13 | 82.87 | 83.65 | 1,053,131 | -1.38(-1.62%) |
Apr 20, 2022 | 82.81 | 85.62 | 80.76 | 85.03 | 561,006 | +2.59(+3.14%) |
Apr 19, 2022 | 77.97 | 84.83 | 77.86 | 82.44 | 565,325 | +3.96(+5.05%) |
Apr 18, 2022 | 84.24 | 84.24 | 77.80 | 78.48 | 470,121 | -5.76(-6.84%) |
Apr 14, 2022 | 86.84 | 87.19 | 83.78 | 84.24 | 383,888 | -2.55(-2.94%) |
Apr 13, 2022 | 82.00 | 86.88 | 81.85 | 86.79 | 361,499 | +4.19(+5.07%) |
Apr 12, 2022 | 83.98 | 86.46 | 82.00 | 82.60 | 424,449 | +0.36(+0.44%) |
Apr 11, 2022 | 83.70 | 85.48 | 81.50 | 82.24 | 303,594 | -3.81(-4.43%) |
Apr 08, 2022 | 85.43 | 87.21 | 84.19 | 86.05 | 389,212 | +0.02(+0.02%) |
Apr 07, 2022 | 84.86 | 88.14 | 83.78 | 86.03 | 351,780 | +0.73(+0.86%) |
Apr 06, 2022 | 85.44 | 85.70 | 82.71 | 85.30 | 454,376 | -1.80(-2.07%) |
Apr 05, 2022 | 90.15 | 90.15 | 86.35 | 87.10 | 444,521 | -2.80(-3.11%) |
Apr 04, 2022 | 88.46 | 90.63 | 87.24 | 89.90 | 671,581 | +2.24(+2.56%) |
Apr 01, 2022 | 83.00 | 87.71 | 82.10 | 87.66 | 624,311 | +4.81(+5.81%) |
Mar 31, 2022 | 83.75 | 84.89 | 82.45 | 82.85 | 399,433 | -1.22(-1.45%) |
Mar 30, 2022 | 84.01 | 86.16 | 83.18 | 84.07 | 380,369 | -0.45(-0.53%) |
Mar 29, 2022 | 80.18 | 84.86 | 80.18 | 84.52 | 496,723 | +5.02(+6.31%) |
Mar 28, 2022 | 80.21 | 81.34 | 76.49 | 79.50 | 340,719 | -0.62(-0.77%) |
Mar 25, 2022 | 82.49 | 82.71 | 78.07 | 80.12 | 304,477 | -2.03(-2.47%) |
Mar 24, 2022 | 82.10 | 83.58 | 79.44 | 82.15 | 324,885 | +0.57(+0.70%) |
Mar 23, 2022 | 82.33 | 84.41 | 79.36 | 81.58 | 780,598 | -2.57(-3.05%) |
Mar 22, 2022 | 78.07 | 85.73 | 78.07 | 84.15 | 986,014 | +5.62(+7.16%) |
Mar 21, 2022 | 79.46 | 80.70 | 76.65 | 78.53 | 569,555 | -1.50(-1.87%) |
Mar 18, 2022 | 75.82 | 80.85 | 75.82 | 80.03 | 1,030,302 | +3.25(+4.23%) |
Mar 17, 2022 | 71.05 | 76.83 | 70.50 | 76.78 | 856,551 | +5.18(+7.23%) |
Mar 16, 2022 | 66.66 | 71.73 | 66.56 | 71.60 | 665,276 | +6.69(+10.31%) |
Mar 15, 2022 | 62.30 | 65.49 | 61.82 | 64.91 | 584,300 | +2.91(+4.69%) |
Mar 14, 2022 | 65.56 | 68.21 | 61.13 | 62.00 | 846,467 | -4.08(-6.17%) |
Mar 11, 2022 | 70.55 | 70.62 | 65.45 | 66.08 | 593,720 | -3.82(-5.46%) |
Mar 10, 2022 | 72.74 | 72.74 | 68.78 | 69.90 | 414,610 | -1.68(-2.35%) |
Mar 09, 2022 | 71.19 | 74.56 | 70.70 | 71.58 | 428,722 | +1.88(+2.70%) |
Mar 08, 2022 | 68.25 | 72.38 | 66.86 | 69.70 | 537,740 | +0.20(+0.29%) |
Mar 07, 2022 | 69.55 | 71.77 | 67.27 | 69.50 | 710,184 | +0.04(+0.06%) |
Mar 04, 2022 | 73.34 | 75.99 | 68.76 | 69.46 | 675,066 | -4.61(-6.22%) |
Mar 03, 2022 | 77.25 | 77.44 | 73.05 | 74.07 | 420,920 | -2.67(-3.48%) |
Mar 02, 2022 | 80.53 | 80.73 | 75.18 | 76.74 | 536,793 | -3.85(-4.78%) |
Mar 01, 2022 | 81.31 | 83.09 | 79.76 | 80.59 | 434,230 | -1.27(-1.55%) |
Feb 28, 2022 | 80.27 | 83.30 | 79.00 | 81.86 | 654,638 | +1.53(+1.90%) |
Feb 25, 2022 | 77.53 | 80.33 | 74.41 | 80.33 | 612,428 | +2.44(+3.13%) |
Feb 24, 2022 | 63.47 | 77.97 | 62.60 | 77.89 | 979,877 | +4.93(+6.76%) |
Feb 23, 2022 | 78.11 | 78.89 | 72.69 | 72.96 | 665,371 | -4.83(-6.21%) |
Feb 22, 2022 | 74.95 | 79.72 | 74.32 | 77.79 | 509,160 | +1.79(+2.36%) |
Feb 18, 2022 | 76.00 | 0 | -2.63(-3.34%) | |||
Feb 17, 2022 | 81.94 | 82.13 | 78.07 | 78.63 | 735,055 | -4.28(-5.16%) |
Feb 16, 2022 | 83.15 | 83.46 | 80.24 | 82.91 | 444,766 | -1.49(-1.77%) |
Feb 15, 2022 | 80.37 | 84.84 | 80.32 | 84.40 | 714,350 | +5.52(+7.00%) |
Feb 14, 2022 | 77.79 | 80.39 | 77.54 | 78.88 | 563,746 | +0.42(+0.54%) |
Feb 11, 2022 | 78.38 | 80.85 | 76.84 | 78.46 | 669,625 | +0.35(+0.45%) |
Feb 10, 2022 | 79.08 | 82.52 | 77.25 | 78.11 | 560,761 | -3.21(-3.95%) |
Feb 09, 2022 | 77.18 | 81.32 | 75.03 | 81.32 | 745,785 | +6.02(+7.99%) |
Feb 08, 2022 | 73.49 | 76.28 | 72.37 | 75.30 | 713,453 | +2.60(+3.58%) |
Feb 07, 2022 | 71.29 | 75.25 | 70.76 | 72.70 | 616,237 | +1.46(+2.05%) |
Feb 04, 2022 | 69.60 | 71.91 | 68.72 | 71.24 | 749,071 | +1.92(+2.77%) |
Feb 03, 2022 | 70.79 | 68.65 | 69.32 | 703,870 | -4.43(-6.01%) | |
Feb 02, 2022 | 73.34 | 74.15 | 71.57 | 73.75 | 822,961 | +1.96(+2.73%) |
Feb 01, 2022 | 69.34 | 71.90 | 67.44 | 71.79 | 624,679 | +8.85(+14.06%) |
Jan 28, 2022 | 60.49 | 63.31 | 59.90 | 62.94 | 826,909 | +2.79(+4.64%) |
Jan 27, 2022 | 63.91 | 65.15 | 59.57 | 60.15 | 702,209 | -2.84(-4.51%) |
Jan 26, 2022 | 66.55 | 68.10 | 62.76 | 62.99 | 878,233 | -1.42(-2.20%) |
Jan 25, 2022 | 67.51 | 69.32 | 64.03 | 64.41 | 1,002,709 | -4.53(-6.57%) |
Jan 24, 2022 | 65.06 | 69.14 | 62.91 | 68.94 | 907,271 | +1.76(+2.62%) |
Jan 21, 2022 | 69.31 | 71.32 | 65.92 | 67.18 | 753,002 | -2.92(-4.17%) |
Jan 20, 2022 | 68.19 | 72.67 | 67.97 | 70.10 | 1,626,557 | +5.92(+9.22%) |
Jan 19, 2022 | 64.94 | 66.15 | 63.35 | 64.18 | 598,163 | -0.23(-0.36%) |
Jan 18, 2022 | 68.00 | 69.29 | 64.30 | 64.41 | 776,622 | -4.71(-6.81%) |
Jan 14, 2022 | 69.12 | 0 | -0.60(-0.86%) | |||
Jan 13, 2022 | 72.73 | 72.94 | 69.40 | 69.72 | 848,243 | -2.92(-4.02%) |
Jan 12, 2022 | 70.96 | 73.85 | 70.22 | 72.64 | 1,159,837 | +4.27(+6.25%) |
Jan 11, 2022 | 65.90 | 69.96 | 65.59 | 68.37 | 808,466 | +2.74(+4.17%) |
Jan 10, 2022 | 66.00 | 66.00 | 60.57 | 65.63 | 2,048,892 | -0.62(-0.94%) |
Jan 07, 2022 | 69.26 | 70.54 | 66.06 | 66.25 | 653,260 | -3.12(-4.50%) |
Jan 06, 2022 | 71.03 | 72.80 | 69.14 | 69.37 | 883,559 | -2.88(-3.99%) |
Jan 05, 2022 | 75.38 | 76.59 | 71.69 | 72.25 | 987,294 | -3.41(-4.51%) |
Jan 04, 2022 | 80.10 | 80.73 | 74.72 | 75.66 | 523,740 | -4.44(-5.54%) |
Jan 03, 2022 | 75.99 | 81.41 | 74.67 | 80.10 | 727,887 | +5.02(+6.69%) |
Dec 31, 2021 | 79.28 | 81.51 | 74.90 | 75.08 | 697,278 | -4.75(-5.95%) |
Dec 30, 2021 | 77.71 | 82.70 | 77.11 | 79.83 | 473,907 | +1.39(+1.77%) |
Dec 29, 2021 | 80.62 | 80.62 | 77.80 | 78.44 | 371,061 | -2.02(-2.51%) |
Dec 28, 2021 | 82.71 | 84.08 | 80.25 | 80.46 | 390,540 | -2.25(-2.72%) |
Dec 27, 2021 | 84.00 | 84.28 | 81.23 | 82.71 | 501,259 | -1.29(-1.54%) |
Dec 23, 2021 | 84.00 | 84.96 | 81.84 | 84.00 | 435,104 | +0.00(+0.00%) |
Dec 22, 2021 | 85.10 | 85.83 | 83.10 | 84.00 | 491,065 | -1.06(-1.25%) |
Dec 21, 2021 | 80.00 | 86.35 | 79.68 | 85.06 | 853,390 | +5.41(+6.79%) |
Dec 20, 2021 | 79.65 | 84.10 | 79.41 | 79.65 | 836,418 | -4.38(-5.21%) |
Dec 17, 2021 | 81.97 | 85.42 | 80.41 | 84.03 | 1,347,460 | +1.73(+2.10%) |
Dec 16, 2021 | 84.79 | 86.00 | 81.86 | 82.30 | 388,973 | -1.81(-2.15%) |
Dec 15, 2021 | 83.20 | 84.55 | 79.58 | 84.11 | 447,920 | +0.91(+1.09%) |
Dec 14, 2021 | 85.23 | 86.09 | 81.86 | 83.20 | 387,635 | -3.39(-3.92%) |
Dec 13, 2021 | 83.54 | 87.07 | 82.50 | 86.59 | 539,184 | +2.34(+2.78%) |
Dec 10, 2021 | 88.01 | 90.31 | 83.73 | 84.25 | 486,128 | -3.78(-4.30%) |
Dec 09, 2021 | 92.70 | 93.75 | 87.53 | 88.03 | 355,708 | -4.53(-4.90%) |
Dec 08, 2021 | 89.94 | 94.00 | 86.01 | 92.56 | 640,991 | +2.62(+2.92%) |
Dec 07, 2021 | 85.41 | 91.33 | 84.36 | 89.94 | 699,545 | +6.64(+7.97%) |
Dec 06, 2021 | 80.70 | 84.66 | 78.00 | 83.30 | 761,323 | +1.24(+1.51%) |
Dec 03, 2021 | 91.00 | 91.04 | 81.38 | 82.06 | 994,826 | -9.32(-10.19%) |
Dec 02, 2021 | 90.54 | 93.67 | 89.40 | 91.38 | 497,230 | +0.31(+0.34%) |