Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 78.29 | 81.32 | 77.91 | 81.04 | 5,665,755 | +2.79(+3.57%) |
Nov 29, 2022 | 78.27 | 78.58 | 77.91 | 78.25 | 1,903,341 | -0.49(-0.62%) |
Nov 28, 2022 | 79.84 | 80.17 | 78.56 | 78.74 | 1,875,949 | -1.24(-1.55%) |
Nov 25, 2022 | 80.25 | 81.00 | 79.35 | 79.98 | 1,208,348 | -0.04(-0.05%) |
Nov 23, 2022 | 79.37 | 80.51 | 79.00 | 80.02 | 1,839,318 | +0.59(+0.74%) |
Nov 22, 2022 | 80.71 | 80.91 | 79.05 | 79.43 | 3,006,663 | -1.13(-1.40%) |
Nov 21, 2022 | 81.00 | 81.81 | 80.38 | 80.56 | 1,916,734 | -0.24(-0.30%) |
Nov 18, 2022 | 82.52 | 83.21 | 80.46 | 80.80 | 2,592,242 | +0.05(+0.06%) |
Nov 17, 2022 | 81.35 | 81.83 | 80.27 | 80.75 | 1,671,657 | -1.72(-2.09%) |
Nov 16, 2022 | 82.72 | 83.17 | 81.93 | 82.47 | 2,090,137 | -0.24(-0.29%) |
Nov 15, 2022 | 83.21 | 83.93 | 82.22 | 82.71 | 1,958,050 | +0.50(+0.61%) |
Nov 14, 2022 | 83.18 | 83.79 | 82.14 | 82.21 | 2,161,367 | -1.07(-1.28%) |
Nov 11, 2022 | 84.47 | 85.37 | 83.19 | 83.28 | 2,170,545 | -0.88(-1.05%) |
Nov 10, 2022 | 83.37 | 85.24 | 82.97 | 84.16 | 3,250,689 | +4.38(+5.49%) |
Nov 09, 2022 | 79.80 | 80.15 | 78.64 | 79.78 | 2,126,779 | -0.39(-0.49%) |
Nov 08, 2022 | 80.89 | 81.55 | 79.78 | 80.17 | 2,680,402 | -0.18(-0.22%) |
Nov 07, 2022 | 80.49 | 80.84 | 79.35 | 80.35 | 3,313,680 | +0.37(+0.46%) |
Nov 04, 2022 | 80.78 | 80.78 | 77.81 | 79.98 | 1,986,797 | +0.09(+0.11%) |
Nov 03, 2022 | 78.41 | 80.90 | 77.93 | 79.89 | 2,056,400 | +0.71(+0.90%) |
Nov 02, 2022 | 80.99 | 78.98 | 79.18 | 2,656,986 | -2.01(-2.48%) | |
Nov 01, 2022 | 83.70 | 83.70 | 81.00 | 81.19 | 2,414,699 | -1.53(-1.85%) |
Oct 31, 2022 | 82.23 | 83.44 | 80.92 | 82.72 | 3,113,042 | -0.16(-0.19%) |
Oct 28, 2022 | 82.00 | 83.38 | 81.75 | 82.88 | 2,207,545 | +1.26(+1.54%) |
Oct 27, 2022 | 80.52 | 82.07 | 80.16 | 81.62 | 3,646,392 | +1.58(+1.97%) |
Oct 26, 2022 | 78.77 | 81.53 | 77.75 | 80.04 | 5,832,742 | +5.54(+7.44%) |
Oct 25, 2022 | 71.65 | 74.64 | 71.50 | 74.50 | 2,888,847 | +3.11(+4.36%) |
Oct 24, 2022 | 72.78 | 72.78 | 70.86 | 71.39 | 2,697,188 | -0.41(-0.57%) |
Oct 21, 2022 | 70.45 | 72.31 | 69.42 | 71.80 | 2,316,175 | +1.23(+1.74%) |
Oct 20, 2022 | 72.16 | 72.68 | 70.50 | 70.57 | 1,694,206 | -1.72(-2.38%) |
Oct 19, 2022 | 72.73 | 72.86 | 71.62 | 72.29 | 1,449,405 | -1.06(-1.45%) |
Oct 18, 2022 | 73.80 | 74.40 | 72.62 | 73.35 | 1,689,149 | +1.27(+1.76%) |
Oct 17, 2022 | 71.21 | 72.47 | 71.07 | 72.08 | 1,470,538 | +1.78(+2.53%) |
Oct 14, 2022 | 72.70 | 72.80 | 70.16 | 70.30 | 1,809,657 | -1.37(-1.91%) |
Oct 13, 2022 | 69.30 | 72.27 | 68.86 | 71.67 | 3,069,551 | +0.22(+0.31%) |
Oct 12, 2022 | 72.42 | 72.55 | 71.43 | 71.45 | 2,335,369 | -0.92(-1.27%) |
Oct 11, 2022 | 72.20 | 73.84 | 71.36 | 72.37 | 2,073,484 | -0.34(-0.47%) |
Oct 10, 2022 | 73.50 | 73.52 | 71.81 | 72.71 | 1,434,576 | -0.76(-1.03%) |
Oct 07, 2022 | 74.15 | 74.67 | 73.15 | 73.47 | 1,779,445 | -1.74(-2.31%) |
Oct 06, 2022 | 73.82 | 75.82 | 73.72 | 75.21 | 2,035,634 | +0.81(+1.09%) |
Oct 05, 2022 | 73.56 | 74.97 | 72.55 | 74.40 | 2,068,906 | +0.63(+0.85%) |
Oct 04, 2022 | 73.33 | 74.48 | 73.01 | 73.77 | 2,893,325 | +1.78(+2.47%) |
Oct 03, 2022 | 70.16 | 72.44 | 69.61 | 71.99 | 2,257,273 | +2.34(+3.36%) |
Sep 30, 2022 | 70.83 | 71.89 | 69.59 | 69.65 | 2,440,571 | -1.04(-1.47%) |
Sep 29, 2022 | 71.47 | 71.97 | 69.93 | 70.69 | 2,546,511 | -1.54(-2.13%) |
Sep 28, 2022 | 70.56 | 72.32 | 70.46 | 72.23 | 2,647,541 | +2.22(+3.17%) |
Sep 27, 2022 | 69.62 | 70.65 | 69.17 | 70.01 | 2,253,439 | +0.42(+0.60%) |
Sep 26, 2022 | 69.54 | 71.55 | 69.39 | 69.59 | 2,841,648 | +0.02(+0.03%) |
Sep 23, 2022 | 69.94 | 69.94 | 68.18 | 69.57 | 3,030,869 | -0.53(-0.76%) |
Sep 22, 2022 | 69.31 | 70.54 | 68.16 | 70.10 | 4,023,061 | +0.45(+0.65%) |
Sep 21, 2022 | 71.26 | 73.00 | 69.65 | 69.65 | 1,969,143 | -1.13(-1.60%) |
Sep 20, 2022 | 71.54 | 71.54 | 70.19 | 70.78 | 2,617,081 | -1.29(-1.79%) |
Sep 19, 2022 | 69.91 | 72.20 | 69.75 | 72.07 | 3,900,246 | +1.62(+2.30%) |
Sep 16, 2022 | 71.07 | 72.13 | 69.92 | 70.45 | 54,084,820 | -2.04(-2.81%) |
Sep 15, 2022 | 73.28 | 74.88 | 71.86 | 72.49 | 4,374,835 | -1.48(-2.00%) |
Sep 14, 2022 | 74.73 | 75.57 | 72.81 | 73.97 | 4,363,183 | -2.67(-3.48%) |
Sep 13, 2022 | 76.78 | 78.15 | 76.30 | 76.64 | 3,385,031 | -1.80(-2.29%) |
Sep 12, 2022 | 78.32 | 79.14 | 77.31 | 78.44 | 4,335,811 | +0.02(+0.03%) |
Sep 09, 2022 | 78.41 | 79.14 | 77.83 | 78.42 | 3,404,782 | -0.14(-0.18%) |
Sep 08, 2022 | 77.24 | 79.25 | 77.04 | 78.56 | 3,213,114 | +0.49(+0.63%) |
Sep 07, 2022 | 75.68 | 78.35 | 75.42 | 78.07 | 4,328,988 | +1.87(+2.45%) |
Sep 06, 2022 | 75.00 | 76.92 | 74.69 | 76.20 | 9,180,251 | +5.31(+7.49%) |
Sep 02, 2022 | 70.67 | 72.61 | 69.70 | 70.89 | 2,893,580 | +0.90(+1.29%) |
Sep 01, 2022 | 69.04 | 70.03 | 67.52 | 69.99 | 1,484,543 | +0.35(+0.50%) |
Aug 31, 2022 | 70.11 | 70.71 | 69.58 | 69.64 | 1,567,470 | -0.07(-0.10%) |
Aug 30, 2022 | 70.07 | 70.75 | 69.08 | 69.71 | 933,324 | -0.18(-0.26%) |
Aug 29, 2022 | 69.99 | 70.50 | 69.56 | 69.89 | 809,814 | -0.43(-0.61%) |
Aug 26, 2022 | 72.11 | 72.44 | 70.15 | 70.32 | 745,674 | -2.18(-3.01%) |
Aug 25, 2022 | 71.62 | 72.67 | 70.91 | 72.50 | 877,268 | +1.45(+2.04%) |
Aug 24, 2022 | 71.40 | 71.82 | 70.92 | 71.05 | 934,947 | -0.39(-0.55%) |
Aug 23, 2022 | 71.07 | 72.23 | 71.07 | 71.44 | 2,644,089 | -0.13(-0.18%) |
Aug 22, 2022 | 71.04 | 71.69 | 70.62 | 71.57 | 1,184,027 | -0.17(-0.24%) |
Aug 19, 2022 | 72.57 | 72.80 | 71.57 | 71.74 | 1,311,454 | -1.76(-2.39%) |
Aug 18, 2022 | 73.67 | 73.73 | 73.18 | 73.50 | 839,883 | +0.00(+0.00%) |
Aug 17, 2022 | 74.38 | 74.82 | 73.49 | 73.50 | 952,798 | -1.63(-2.17%) |
Aug 16, 2022 | 74.70 | 75.59 | 74.70 | 75.13 | 985,903 | -0.26(-0.34%) |
Aug 15, 2022 | 74.55 | 75.66 | 74.55 | 75.39 | 944,371 | +0.33(+0.44%) |
Aug 12, 2022 | 74.04 | 75.18 | 73.82 | 75.06 | 967,713 | +1.20(+1.62%) |
Aug 11, 2022 | 74.70 | 75.96 | 73.69 | 73.86 | 1,672,226 | -0.87(-1.16%) |
Aug 10, 2022 | 74.41 | 74.81 | 73.83 | 74.73 | 1,489,400 | +1.84(+2.52%) |
Aug 09, 2022 | 72.38 | 73.43 | 71.67 | 72.89 | 1,018,595 | +0.02(+0.03%) |
Aug 08, 2022 | 72.95 | 73.86 | 72.50 | 72.87 | 1,137,394 | +0.00(+0.00%) |
Aug 05, 2022 | 71.66 | 72.93 | 71.52 | 72.87 | 1,072,554 | +0.00(+0.00%) |
Aug 04, 2022 | 72.69 | 72.97 | 71.34 | 72.87 | 1,133,501 | +0.35(+0.48%) |
Aug 03, 2022 | 71.31 | 73.08 | 71.26 | 72.52 | 1,211,427 | +1.53(+2.16%) |
Aug 02, 2022 | 70.59 | 71.82 | 70.15 | 70.99 | 1,985,257 | -0.17(-0.24%) |
Aug 01, 2022 | 71.92 | 72.25 | 70.88 | 71.16 | 1,194,031 | -1.43(-1.97%) |
Jul 29, 2022 | 70.39 | 72.74 | 70.39 | 72.59 | 2,412,565 | +1.67(+2.35%) |
Jul 28, 2022 | 69.85 | 71.26 | 69.34 | 70.92 | 2,838,651 | +1.24(+1.78%) |
Jul 27, 2022 | 64.00 | 69.68 | 63.82 | 69.68 | 5,597,846 | +8.98(+14.79%) |
Jul 26, 2022 | 61.53 | 61.53 | 60.27 | 60.70 | 1,517,950 | -0.89(-1.45%) |
Jul 25, 2022 | 61.80 | 62.15 | 60.55 | 61.59 | 1,788,020 | -0.22(-0.36%) |
Jul 22, 2022 | 62.50 | 62.93 | 61.44 | 61.81 | 1,073,284 | -0.78(-1.25%) |
Jul 21, 2022 | 62.55 | 62.79 | 61.66 | 62.59 | 1,702,434 | +0.29(+0.47%) |
Jul 20, 2022 | 61.56 | 62.85 | 61.39 | 62.30 | 1,967,422 | +1.17(+1.91%) |
Jul 19, 2022 | 59.88 | 61.20 | 59.26 | 61.13 | 959,032 | +2.05(+3.47%) |
Jul 18, 2022 | 60.17 | 60.77 | 58.89 | 59.08 | 744,280 | -0.83(-1.39%) |
Jul 15, 2022 | 58.93 | 59.96 | 58.37 | 59.91 | 1,192,935 | +1.97(+3.40%) |
Jul 14, 2022 | 58.98 | 59.25 | 57.54 | 57.94 | 2,024,431 | -1.36(-2.29%) |
Jul 13, 2022 | 58.63 | 60.12 | 57.92 | 59.30 | 1,128,439 | -0.40(-0.67%) |
Jul 12, 2022 | 61.17 | 61.80 | 59.42 | 59.70 | 1,448,457 | -1.76(-2.86%) |
Jul 11, 2022 | 61.54 | 62.01 | 60.73 | 61.46 | 1,466,409 | -0.34(-0.55%) |
Jul 08, 2022 | 61.01 | 61.87 | 60.63 | 61.80 | 1,557,515 | +0.12(+0.19%) |
Jul 07, 2022 | 61.85 | 62.66 | 61.44 | 61.68 | 2,738,689 | -0.39(-0.63%) |
Jul 06, 2022 | 62.00 | 62.19 | 61.18 | 62.07 | 1,325,780 | +0.20(+0.32%) |
Jul 05, 2022 | 60.91 | 61.96 | 60.00 | 61.87 | 1,146,317 | +0.55(+0.90%) |
Jul 01, 2022 | 60.31 | 61.53 | 60.11 | 61.32 | 1,031,895 | +0.91(+1.51%) |
Jun 30, 2022 | 59.43 | 60.62 | 58.08 | 60.41 | 2,235,835 | +0.20(+0.33%) |
Jun 29, 2022 | 60.44 | 60.77 | 58.82 | 60.21 | 1,569,728 | -0.13(-0.22%) |
Jun 28, 2022 | 61.50 | 62.07 | 60.16 | 60.34 | 1,533,116 | -1.34(-2.17%) |
Jun 27, 2022 | 62.85 | 62.85 | 61.43 | 61.68 | 1,341,584 | -1.17(-1.86%) |
Jun 24, 2022 | 60.00 | 63.19 | 59.59 | 62.85 | 7,279,027 | +3.47(+5.84%) |
Jun 23, 2022 | 58.26 | 59.44 | 57.64 | 59.38 | 1,784,585 | +1.56(+2.70%) |
Jun 22, 2022 | 55.72 | 58.28 | 55.50 | 57.82 | 2,046,669 | +1.75(+3.12%) |
Jun 21, 2022 | 57.04 | 57.18 | 55.97 | 56.07 | 2,409,856 | +0.01(+0.02%) |
Jun 17, 2022 | 55.41 | 56.92 | 55.04 | 56.06 | 2,778,892 | +0.90(+1.63%) |
Jun 16, 2022 | 55.16 | 55.26 | 54.02 | 55.16 | 1,829,845 | -1.19(-2.11%) |
Jun 15, 2022 | 56.08 | 57.34 | 55.07 | 56.35 | 3,233,155 | +1.18(+2.14%) |
Jun 14, 2022 | 55.93 | 56.33 | 54.61 | 55.17 | 2,193,047 | -0.65(-1.16%) |
Jun 13, 2022 | 56.87 | 57.94 | 55.58 | 55.82 | 1,809,897 | -2.77(-4.73%) |
Jun 10, 2022 | 58.77 | 59.12 | 57.90 | 58.59 | 1,621,722 | -1.10(-1.84%) |
Jun 09, 2022 | 61.16 | 61.44 | 59.67 | 59.69 | 1,021,819 | -1.56(-2.55%) |
Jun 08, 2022 | 61.42 | 62.27 | 60.68 | 61.25 | 2,020,394 | -0.71(-1.15%) |
Jun 07, 2022 | 60.78 | 62.05 | 60.64 | 61.96 | 1,043,455 | +0.83(+1.36%) |
Jun 06, 2022 | 62.32 | 62.81 | 60.88 | 61.13 | 1,805,042 | -1.39(-2.22%) |
Jun 03, 2022 | 62.92 | 63.63 | 62.14 | 62.52 | 1,242,277 | -1.47(-2.30%) |
Jun 02, 2022 | 61.18 | 64.00 | 61.07 | 63.99 | 1,793,111 | +2.76(+4.51%) |
Jun 01, 2022 | 61.24 | 62.13 | 60.09 | 61.23 | 1,724,852 | +0.29(+0.48%) |
May 31, 2022 | 60.96 | 61.81 | 60.42 | 60.94 | 2,109,091 | -0.56(-0.91%) |
May 27, 2022 | 59.72 | 61.54 | 59.28 | 61.50 | 1,723,975 | +2.13(+3.59%) |
May 26, 2022 | 59.03 | 59.82 | 58.45 | 59.37 | 1,878,663 | +0.47(+0.80%) |
May 25, 2022 | 57.50 | 59.39 | 57.27 | 58.90 | 1,734,203 | +1.45(+2.52%) |
May 24, 2022 | 57.19 | 57.74 | 55.61 | 57.45 | 1,550,388 | -0.38(-0.66%) |
May 23, 2022 | 57.50 | 57.92 | 55.68 | 57.83 | 1,762,130 | +0.67(+1.17%) |
May 20, 2022 | 57.85 | 57.96 | 55.40 | 57.16 | 1,551,376 | +0.35(+0.62%) |
May 19, 2022 | 55.39 | 57.69 | 55.12 | 56.81 | 1,565,643 | +1.42(+2.56%) |
May 18, 2022 | 56.91 | 58.04 | 55.11 | 55.39 | 2,143,757 | -2.69(-4.63%) |
May 17, 2022 | 58.11 | 58.12 | 56.43 | 58.08 | 2,414,521 | +1.10(+1.93%) |
May 16, 2022 | 57.81 | 58.18 | 56.03 | 56.98 | 2,313,572 | -1.21(-2.08%) |
May 13, 2022 | 56.41 | 58.67 | 56.41 | 58.19 | 1,598,863 | +2.61(+4.70%) |
May 12, 2022 | 53.80 | 56.40 | 53.51 | 55.58 | 1,944,426 | +1.39(+2.57%) |
May 11, 2022 | 57.06 | 57.37 | 54.02 | 54.19 | 2,926,660 | -2.78(-4.88%) |
May 10, 2022 | 60.00 | 60.00 | 55.73 | 56.97 | 3,841,377 | -1.09(-1.88%) |
May 09, 2022 | 58.61 | 58.94 | 56.88 | 58.06 | 2,619,241 | -1.05(-1.78%) |
May 06, 2022 | 61.08 | 61.08 | 58.38 | 59.11 | 1,513,375 | -1.89(-3.10%) |
May 05, 2022 | 63.90 | 64.32 | 60.13 | 61.00 | 1,634,773 | -3.60(-5.57%) |
May 04, 2022 | 63.30 | 64.66 | 61.22 | 64.60 | 2,278,347 | +1.24(+1.96%) |
May 03, 2022 | 63.73 | 64.22 | 63.14 | 63.36 | 1,666,773 | -1.06(-1.65%) |
May 02, 2022 | 63.72 | 64.57 | 62.81 | 64.42 | 1,876,751 | +0.80(+1.26%) |
Apr 29, 2022 | 65.09 | 65.93 | 63.57 | 63.62 | 2,338,230 | -1.84(-2.81%) |
Apr 28, 2022 | 64.55 | 65.76 | 63.13 | 65.46 | 2,357,457 | +1.74(+2.73%) |
Apr 27, 2022 | 62.89 | 65.85 | 61.99 | 63.72 | 3,152,065 | +3.73(+6.22%) |
Apr 26, 2022 | 62.27 | 62.62 | 59.89 | 59.99 | 2,669,482 | -2.66(-4.25%) |
Apr 25, 2022 | 61.39 | 62.66 | 60.78 | 62.65 | 2,199,748 | +1.45(+2.37%) |
Apr 22, 2022 | 62.27 | 62.63 | 60.93 | 61.20 | 1,988,162 | -0.80(-1.29%) |
Apr 21, 2022 | 63.62 | 64.48 | 61.36 | 62.00 | 2,243,446 | -1.33(-2.10%) |
Apr 20, 2022 | 63.62 | 63.85 | 62.76 | 63.33 | 1,570,225 | +0.00(+0.00%) |
Apr 19, 2022 | 61.32 | 63.68 | 61.07 | 63.33 | 1,853,195 | +2.26(+3.70%) |
Apr 18, 2022 | 61.81 | 61.81 | 60.27 | 61.07 | 1,886,924 | -0.75(-1.21%) |
Apr 14, 2022 | 63.83 | 64.21 | 61.74 | 61.82 | 1,271,003 | -1.68(-2.65%) |
Apr 13, 2022 | 62.55 | 63.70 | 61.81 | 63.50 | 1,225,489 | +1.21(+1.94%) |
Apr 12, 2022 | 64.68 | 64.68 | 62.08 | 62.29 | 1,989,245 | -1.34(-2.11%) |
Apr 11, 2022 | 63.30 | 64.24 | 62.25 | 63.63 | 2,009,559 | +0.11(+0.17%) |
Apr 08, 2022 | 64.15 | 64.69 | 63.15 | 63.52 | 2,081,405 | -1.05(-1.63%) |
Apr 07, 2022 | 65.37 | 66.38 | 63.53 | 64.57 | 2,429,361 | -0.86(-1.31%) |
Apr 06, 2022 | 65.62 | 65.82 | 63.83 | 65.43 | 1,666,178 | -1.55(-2.31%) |
Apr 05, 2022 | 67.90 | 68.39 | 66.85 | 66.98 | 1,377,199 | -0.66(-0.98%) |
Apr 04, 2022 | 66.79 | 67.97 | 66.46 | 67.64 | 1,764,299 | +1.64(+2.48%) |
Apr 01, 2022 | 66.70 | 67.48 | 65.45 | 66.00 | 2,091,322 | -0.61(-0.92%) |
Mar 31, 2022 | 68.41 | 68.41 | 66.46 | 66.61 | 2,341,932 | -1.38(-2.03%) |
Mar 30, 2022 | 68.95 | 69.28 | 67.64 | 67.99 | 2,169,256 | -1.60(-2.30%) |
Mar 29, 2022 | 69.33 | 70.18 | 68.46 | 69.59 | 1,652,826 | +1.20(+1.75%) |
Mar 28, 2022 | 67.63 | 68.46 | 66.62 | 68.39 | 1,702,991 | +0.83(+1.23%) |
Mar 25, 2022 | 67.70 | 67.95 | 66.30 | 67.56 | 2,233,033 | +0.12(+0.18%) |
Mar 24, 2022 | 67.02 | 67.45 | 66.23 | 67.44 | 2,922,151 | +0.62(+0.93%) |
Mar 23, 2022 | 66.52 | 67.26 | 65.48 | 66.82 | 4,319,102 | -0.17(-0.25%) |
Mar 22, 2022 | 64.65 | 67.01 | 64.30 | 66.99 | 2,589,389 | +2.46(+3.81%) |
Mar 21, 2022 | 64.54 | 65.19 | 63.24 | 64.53 | 2,506,775 | -0.68(-1.04%) |
Mar 18, 2022 | 61.77 | 65.59 | 61.77 | 65.21 | 5,690,041 | +2.66(+4.25%) |
Mar 17, 2022 | 59.26 | 62.57 | 58.65 | 62.55 | 2,601,757 | +3.02(+5.07%) |
Mar 16, 2022 | 58.79 | 60.77 | 58.24 | 59.53 | 3,809,384 | +1.69(+2.92%) |
Mar 15, 2022 | 55.95 | 58.22 | 55.95 | 57.84 | 3,294,374 | +1.89(+3.38%) |
Mar 14, 2022 | 55.76 | 56.74 | 55.62 | 55.95 | 2,930,896 | +0.52(+0.94%) |
Mar 11, 2022 | 56.72 | 56.72 | 55.08 | 55.43 | 1,430,200 | -0.64(-1.14%) |
Mar 10, 2022 | 55.72 | 56.30 | 55.11 | 56.07 | 2,415,399 | -0.95(-1.67%) |
Mar 09, 2022 | 55.99 | 58.13 | 55.69 | 57.02 | 3,754,572 | +2.71(+4.99%) |
Mar 08, 2022 | 53.71 | 55.69 | 53.30 | 54.31 | 4,157,464 | +1.04(+1.95%) |
Mar 07, 2022 | 57.51 | 57.85 | 53.25 | 53.27 | 4,140,080 | -4.65(-8.03%) |
Mar 04, 2022 | 58.09 | 58.79 | 57.34 | 57.92 | 1,975,227 | -0.67(-1.14%) |
Mar 03, 2022 | 60.09 | 60.18 | 58.36 | 58.59 | 2,133,462 | -1.13(-1.89%) |
Mar 02, 2022 | 60.12 | 60.94 | 59.35 | 59.72 | 2,419,307 | -0.11(-0.18%) |
Mar 01, 2022 | 61.11 | 61.17 | 59.65 | 59.83 | 2,383,855 | -1.18(-1.93%) |
Feb 28, 2022 | 61.26 | 61.43 | 59.04 | 61.01 | 4,794,649 | -0.69(-1.12%) |
Feb 25, 2022 | 60.31 | 62.09 | 58.74 | 61.70 | 4,450,422 | +1.10(+1.82%) |
Feb 24, 2022 | 51.64 | 60.74 | 51.44 | 60.60 | 8,329,676 | +7.10(+13.27%) |
Feb 23, 2022 | 49.42 | 59.31 | 49.00 | 53.50 | 16,502,125 | -9.44(-15.00%) |
Feb 22, 2022 | 64.92 | 65.13 | 62.69 | 62.94 | 3,199,594 | -2.01(-3.09%) |
Feb 18, 2022 | 64.95 | 0 | -0.70(-1.07%) | |||
Feb 17, 2022 | 66.62 | 67.08 | 65.57 | 65.65 | 1,351,813 | -1.64(-2.44%) |
Feb 16, 2022 | 67.41 | 67.59 | 66.38 | 67.29 | 2,648,402 | -0.40(-0.59%) |
Feb 15, 2022 | 67.33 | 67.79 | 65.83 | 67.69 | 2,474,457 | +1.70(+2.58%) |
Feb 14, 2022 | 65.90 | 67.17 | 65.15 | 65.99 | 2,343,418 | +0.00(+0.00%) |
Feb 11, 2022 | 69.84 | 70.11 | 65.77 | 65.99 | 3,512,621 | -3.85(-5.51%) |
Feb 10, 2022 | 69.65 | 71.50 | 69.41 | 69.84 | 1,288,051 | -1.20(-1.69%) |
Feb 09, 2022 | 70.64 | 71.19 | 70.01 | 71.04 | 1,237,711 | +1.99(+2.88%) |
Feb 08, 2022 | 69.00 | 69.79 | 68.22 | 69.05 | 1,706,489 | -0.35(-0.50%) |
Feb 07, 2022 | 68.45 | 70.33 | 68.42 | 69.40 | 1,603,298 | +0.85(+1.24%) |
Feb 04, 2022 | 67.94 | 68.96 | 67.21 | 68.55 | 1,800,783 | +0.33(+0.48%) |
Feb 03, 2022 | 69.75 | 68.15 | 68.22 | 1,783,749 | -2.78(-3.92%) | |
Feb 02, 2022 | 70.71 | 71.21 | 69.47 | 71.00 | 2,098,264 | +0.49(+0.69%) |
Feb 01, 2022 | 70.43 | 71.09 | 67.50 | 70.51 | 1,616,287 | +0.35(+0.50%) |
Jan 31, 2022 | 67.79 | 70.23 | 70.16 | 1,813,905 | +2.79(+4.14%) | |
Jan 28, 2022 | 66.20 | 67.51 | 64.78 | 67.37 | 1,511,452 | +1.55(+2.35%) |
Jan 27, 2022 | 66.59 | 67.34 | 65.50 | 65.82 | 2,025,111 | -0.16(-0.24%) |
Jan 26, 2022 | 67.94 | 68.80 | 65.74 | 65.98 | 2,368,813 | -1.06(-1.58%) |
Jan 25, 2022 | 68.42 | 69.23 | 66.61 | 67.04 | 2,747,786 | -2.61(-3.75%) |
Jan 24, 2022 | 70.45 | 70.45 | 66.35 | 69.65 | 3,320,849 | -1.27(-1.79%) |
Jan 21, 2022 | 71.86 | 72.82 | 70.77 | 70.92 | 1,351,683 | -1.38(-1.91%) |
Jan 20, 2022 | 73.33 | 74.52 | 72.08 | 72.30 | 1,822,511 | -0.85(-1.16%) |
Jan 19, 2022 | 73.29 | 73.98 | 72.77 | 73.15 | 1,445,786 | +0.00(+0.00%) |
Jan 18, 2022 | 73.81 | 74.24 | 72.77 | 73.15 | 1,902,266 | -1.38(-1.85%) |
Jan 14, 2022 | 74.53 | 0 | +0.51(+0.69%) | |||
Jan 13, 2022 | 74.97 | 75.67 | 73.70 | 74.02 | 2,337,919 | -0.79(-1.06%) |
Jan 12, 2022 | 75.26 | 76.34 | 74.69 | 74.81 | 1,557,214 | -0.48(-0.64%) |
Jan 11, 2022 | 71.95 | 75.58 | 71.85 | 75.29 | 2,082,373 | +3.78(+5.29%) |
Jan 10, 2022 | 71.23 | 71.53 | 69.58 | 71.51 | 3,385,856 | -0.37(-0.51%) |
Jan 07, 2022 | 73.65 | 73.94 | 71.66 | 71.88 | 2,969,581 | -1.77(-2.40%) |
Jan 06, 2022 | 74.32 | 74.83 | 73.13 | 73.65 | 1,887,275 | -1.10(-1.47%) |
Jan 05, 2022 | 78.67 | 78.67 | 74.68 | 74.75 | 2,062,100 | -2.63(-3.40%) |
Jan 04, 2022 | 78.63 | 79.04 | 77.05 | 77.38 | 1,475,708 | -1.46(-1.85%) |
Jan 03, 2022 | 79.35 | 79.73 | 77.68 | 78.84 | 1,577,116 | -0.19(-0.24%) |
Dec 31, 2021 | 80.12 | 80.39 | 78.94 | 79.03 | 1,207,036 | -1.14(-1.42%) |
Dec 30, 2021 | 80.02 | 80.82 | 79.92 | 80.17 | 1,483,886 | +0.32(+0.40%) |
Dec 29, 2021 | 79.88 | 80.11 | 79.58 | 79.85 | 965,236 | +0.10(+0.13%) |
Dec 28, 2021 | 80.32 | 80.51 | 79.65 | 79.75 | 805,953 | -0.21(-0.26%) |
Dec 27, 2021 | 80.16 | 80.62 | 79.56 | 79.96 | 1,046,213 | +0.02(+0.03%) |
Dec 23, 2021 | 79.20 | 80.42 | 78.85 | 79.94 | 1,202,490 | +1.11(+1.41%) |
Dec 22, 2021 | 77.57 | 78.91 | 77.56 | 78.83 | 1,288,741 | +0.48(+0.61%) |
Dec 21, 2021 | 77.96 | 78.48 | 77.53 | 78.35 | 1,100,553 | +1.00(+1.29%) |
Dec 20, 2021 | 77.89 | 77.93 | 77.10 | 77.35 | 1,886,824 | -1.35(-1.72%) |
Dec 17, 2021 | 77.74 | 79.03 | 76.27 | 78.70 | 4,382,853 | +0.73(+0.94%) |
Dec 16, 2021 | 78.44 | 79.19 | 77.42 | 77.97 | 2,205,605 | -0.10(-0.13%) |
Dec 15, 2021 | 77.42 | 78.33 | 76.55 | 78.07 | 1,758,558 | +0.81(+1.05%) |
Dec 14, 2021 | 77.27 | 77.55 | 76.42 | 77.26 | 2,477,085 | -0.78(-1.00%) |
Dec 13, 2021 | 78.25 | 78.50 | 77.60 | 78.04 | 2,149,931 | -0.20(-0.26%) |
Dec 10, 2021 | 79.07 | 79.55 | 77.48 | 78.24 | 2,102,093 | -0.56(-0.71%) |
Dec 09, 2021 | 79.06 | 79.62 | 78.14 | 78.80 | 3,416,227 | -0.19(-0.24%) |
Dec 08, 2021 | 78.20 | 79.03 | 78.02 | 78.99 | 1,725,961 | +0.17(+0.22%) |
Dec 07, 2021 | 79.96 | 79.97 | 78.55 | 78.82 | 1,582,374 | +1.47(+1.90%) |
Dec 06, 2021 | 78.78 | 79.76 | 76.04 | 77.35 | 2,611,718 | -1.42(-1.80%) |
Dec 03, 2021 | 79.40 | 79.81 | 78.21 | 78.77 | 3,055,614 | +0.06(+0.08%) |
Dec 02, 2021 | 75.25 | 78.93 | 75.09 | 78.71 | 3,042,985 | +3.48(+4.63%) |