Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 48.65 | 49.23 | 48.11 | 48.21 | 2,234 | -0.79(-1.61%) |
Sep 29, 2022 | 49.59 | 49.59 | 48.56 | 49.00 | 7,542 | -1.62(-3.20%) |
Sep 28, 2022 | 49.95 | 50.67 | 49.95 | 50.62 | 15,984 | +0.96(+1.93%) |
Sep 27, 2022 | 50.67 | 50.67 | 49.23 | 49.66 | 4,603 | +0.07(+0.14%) |
Sep 26, 2022 | 49.86 | 50.52 | 49.45 | 49.59 | 4,679 | -0.40(-0.79%) |
Sep 23, 2022 | 50.08 | 50.08 | 49.19 | 49.99 | 16,320 | -0.90(-1.76%) |
Sep 22, 2022 | 52.16 | 52.16 | 50.71 | 50.89 | 3,359 | -1.42(-2.72%) |
Sep 21, 2022 | 53.52 | 54.05 | 52.14 | 52.31 | 9,348 | -0.27(-0.51%) |
Sep 20, 2022 | 52.77 | 52.94 | 52.30 | 52.57 | 5,156 | -0.85(-1.59%) |
Sep 19, 2022 | 52.41 | 53.57 | 52.41 | 53.42 | 3,296 | +0.34(+0.63%) |
Sep 16, 2022 | 52.23 | 53.09 | 51.79 | 53.08 | 2,954 | +0.14(+0.26%) |
Sep 15, 2022 | 53.16 | 54.07 | 52.57 | 52.95 | 5,926 | -0.85(-1.58%) |
Sep 14, 2022 | 53.71 | 54.05 | 52.90 | 53.79 | 18,279 | +0.81(+1.53%) |
Sep 13, 2022 | 54.14 | 54.30 | 52.86 | 52.99 | 10,301 | -3.19(-5.67%) |
Sep 12, 2022 | 56.41 | 56.41 | 55.93 | 56.17 | 2,499 | +0.21(+0.37%) |
Sep 09, 2022 | 54.95 | 56.17 | 54.95 | 55.96 | 14,457 | +1.39(+2.55%) |
Sep 08, 2022 | 53.32 | 54.80 | 53.32 | 54.57 | 3,834 | +0.65(+1.21%) |
Sep 07, 2022 | 52.95 | 54.19 | 52.95 | 53.92 | 3,010 | +1.11(+2.11%) |
Sep 06, 2022 | 53.23 | 53.64 | 52.64 | 52.81 | 2,072 | -1.02(-1.89%) |
Sep 02, 2022 | 55.09 | 55.09 | 53.33 | 53.82 | 2,005 | -0.47(-0.87%) |
Sep 01, 2022 | 53.83 | 54.30 | 52.56 | 54.30 | 4,171 | -0.25(-0.45%) |
Aug 31, 2022 | 55.45 | 55.45 | 54.46 | 54.54 | 15,181 | -1.37(-2.45%) |
Aug 30, 2022 | 56.70 | 56.70 | 55.23 | 55.92 | 3,402 | -0.42(-0.75%) |
Aug 29, 2022 | 56.73 | 57.38 | 56.22 | 56.34 | 7,335 | -1.18(-2.06%) |
Aug 26, 2022 | 61.01 | 61.01 | 57.36 | 57.52 | 12,499 | -3.34(-5.49%) |
Aug 25, 2022 | 59.27 | 60.87 | 59.27 | 60.87 | 1,655 | +2.13(+3.63%) |
Aug 24, 2022 | 58.16 | 58.86 | 58.16 | 58.74 | 20,961 | +0.08(+0.13%) |
Aug 23, 2022 | 58.88 | 59.15 | 58.60 | 58.66 | 1,896 | +0.92(+1.59%) |
Aug 22, 2022 | 58.97 | 59.13 | 57.74 | 57.74 | 19,033 | -2.63(-4.36%) |
Aug 19, 2022 | 60.16 | 60.63 | 59.94 | 60.37 | 22,574 | -1.26(-2.05%) |
Aug 18, 2022 | 60.09 | 61.99 | 60.09 | 61.64 | 3,140 | +1.93(+3.24%) |
Aug 17, 2022 | 60.62 | 60.62 | 59.27 | 59.70 | 5,715 | -2.14(-3.46%) |
Aug 16, 2022 | 61.91 | 62.07 | 61.53 | 61.84 | 25,874 | -0.59(-0.95%) |
Aug 15, 2022 | 62.19 | 62.57 | 61.65 | 62.44 | 6,029 | +0.33(+0.52%) |
Aug 12, 2022 | 60.28 | 62.26 | 60.28 | 62.11 | 3,708 | +1.57(+2.59%) |
Aug 11, 2022 | 61.16 | 61.67 | 60.54 | 60.54 | 7,898 | -0.08(-0.13%) |
Aug 10, 2022 | 59.33 | 60.62 | 58.96 | 60.62 | 9,102 | +2.84(+4.92%) |
Aug 09, 2022 | 59.60 | 59.60 | 57.57 | 57.78 | 9,935 | -3.08(-5.06%) |
Aug 08, 2022 | 61.42 | 61.46 | 60.24 | 60.86 | 5,134 | -0.87(-1.41%) |
Aug 05, 2022 | 61.19 | 61.99 | 60.78 | 61.73 | 28,060 | -0.41(-0.67%) |
Aug 04, 2022 | 62.18 | 62.18 | 61.40 | 62.14 | 28,077 | +0.11(+0.17%) |
Aug 03, 2022 | 60.61 | 62.20 | 60.61 | 62.03 | 13,869 | +1.52(+2.51%) |
Aug 02, 2022 | 59.94 | 61.29 | 59.94 | 60.51 | 6,554 | +0.16(+0.26%) |
Aug 01, 2022 | 59.85 | 60.72 | 59.43 | 60.35 | 8,794 | -0.20(-0.33%) |
Jul 29, 2022 | 59.51 | 60.55 | 58.72 | 60.55 | 11,841 | +0.48(+0.80%) |
Jul 28, 2022 | 59.81 | 60.18 | 58.36 | 60.07 | 13,622 | +1.24(+2.11%) |
Jul 27, 2022 | 57.98 | 59.71 | 57.98 | 58.83 | 26,155 | +1.96(+3.45%) |
Jul 26, 2022 | 57.30 | 57.30 | 56.62 | 56.86 | 6,136 | -0.27(-0.47%) |
Jul 25, 2022 | 57.21 | 57.21 | 56.76 | 57.13 | 2,761 | -0.80(-1.38%) |
Jul 22, 2022 | 59.21 | 59.41 | 57.40 | 57.93 | 11,095 | -1.25(-2.12%) |
Jul 21, 2022 | 58.61 | 59.18 | 58.22 | 59.18 | 2,820 | +0.65(+1.11%) |
Jul 20, 2022 | 57.08 | 58.56 | 57.08 | 58.53 | 18,020 | +1.66(+2.91%) |
Jul 19, 2022 | 55.22 | 57.21 | 55.22 | 56.87 | 13,456 | +2.23(+4.08%) |
Jul 18, 2022 | 55.96 | 55.96 | 54.06 | 54.64 | 15,462 | -0.50(-0.91%) |
Jul 15, 2022 | 53.80 | 55.15 | 53.76 | 55.15 | 5,002 | +1.42(+2.64%) |
Jul 14, 2022 | 52.60 | 53.76 | 51.78 | 53.73 | 2,909 | +0.93(+1.76%) |
Jul 13, 2022 | 51.57 | 52.88 | 51.37 | 52.80 | 3,282 | +0.13(+0.24%) |
Jul 12, 2022 | 52.49 | 52.87 | 52.43 | 52.67 | 1,941 | +0.61(+1.17%) |
Jul 11, 2022 | 52.54 | 52.77 | 52.06 | 52.06 | 47,139 | -1.08(-2.04%) |
Jul 08, 2022 | 52.08 | 53.66 | 52.08 | 53.14 | 4,208 | -0.22(-0.41%) |
Jul 07, 2022 | 51.65 | 53.38 | 51.65 | 53.36 | 5,451 | +2.27(+4.44%) |
Jul 06, 2022 | 50.55 | 51.09 | 50.30 | 51.09 | 3,117 | +0.53(+1.05%) |
Jul 05, 2022 | 49.04 | 50.61 | 48.65 | 50.56 | 7,521 | +0.30(+0.59%) |
Jul 01, 2022 | 51.29 | 51.29 | 49.80 | 50.26 | 3,407 | -2.14(-4.08%) |
Jun 30, 2022 | 51.37 | 53.02 | 51.33 | 52.40 | 9,727 | +0.12(+0.23%) |
Jun 29, 2022 | 52.80 | 52.80 | 52.16 | 52.29 | 18,247 | -1.38(-2.57%) |
Jun 28, 2022 | 55.83 | 55.83 | 53.67 | 53.67 | 4,375 | -1.46(-2.65%) |
Jun 27, 2022 | 55.38 | 55.56 | 55.04 | 55.13 | 1,342 | -0.07(-0.13%) |
Jun 24, 2022 | 53.75 | 55.20 | 53.75 | 55.20 | 1,995 | +2.65(+5.05%) |
Jun 23, 2022 | 52.36 | 52.73 | 52.07 | 52.54 | 3,627 | -0.17(-0.32%) |
Jun 22, 2022 | 52.27 | 53.44 | 52.27 | 52.71 | 5,562 | -0.57(-1.07%) |
Jun 21, 2022 | 52.88 | 54.15 | 52.88 | 53.28 | 21,387 | +1.37(+2.64%) |
Jun 17, 2022 | 52.52 | 52.52 | 51.09 | 51.91 | 27,315 | -0.17(-0.32%) |
Jun 16, 2022 | 52.55 | 52.65 | 51.29 | 52.08 | 26,128 | -3.09(-5.60%) |
Jun 15, 2022 | 55.02 | 55.37 | 54.36 | 55.17 | 13,607 | +0.79(+1.45%) |
Jun 14, 2022 | 54.32 | 54.72 | 54.15 | 54.39 | 12,982 | +0.07(+0.13%) |
Jun 13, 2022 | 55.58 | 55.58 | 53.91 | 54.32 | 9,803 | -3.06(-5.34%) |
Jun 10, 2022 | 58.67 | 58.67 | 57.24 | 57.38 | 50,145 | -1.78(-3.01%) |
Jun 09, 2022 | 60.87 | 60.95 | 59.16 | 59.16 | 3,608 | -1.98(-3.24%) |
Jun 08, 2022 | 60.90 | 61.14 | 60.61 | 61.14 | 7,322 | -1.31(-2.10%) |
Jun 07, 2022 | 61.02 | 62.56 | 61.02 | 62.45 | 2,552 | +0.43(+0.70%) |
Jun 06, 2022 | 62.99 | 63.17 | 61.57 | 62.02 | 1,576 | +0.15(+0.24%) |
Jun 03, 2022 | 62.01 | 62.43 | 61.48 | 61.87 | 4,106 | -1.95(-3.05%) |
Jun 02, 2022 | 62.70 | 63.82 | 62.67 | 63.82 | 5,126 | +2.15(+3.48%) |
Jun 01, 2022 | 63.01 | 63.01 | 60.89 | 61.67 | 9,681 | -0.69(-1.11%) |
May 31, 2022 | 62.89 | 63.01 | 61.46 | 62.36 | 9,563 | -0.64(-1.02%) |
May 27, 2022 | 61.65 | 63.00 | 61.40 | 63.00 | 18,090 | +3.05(+5.09%) |
May 26, 2022 | 57.91 | 60.46 | 57.91 | 59.95 | 6,291 | +1.84(+3.17%) |
May 25, 2022 | 56.86 | 58.48 | 56.86 | 58.11 | 9,692 | +1.04(+1.83%) |
May 24, 2022 | 57.11 | 57.36 | 56.47 | 57.06 | 4,777 | -1.34(-2.29%) |
May 23, 2022 | 58.22 | 58.63 | 57.59 | 58.40 | 78,820 | -0.37(-0.64%) |
May 20, 2022 | 58.75 | 58.79 | 56.25 | 58.78 | 5,140 | +0.45(+0.78%) |
May 19, 2022 | 58.74 | 59.70 | 58.23 | 58.32 | 10,634 | -0.47(-0.80%) |
May 18, 2022 | 60.61 | 61.80 | 58.78 | 58.80 | 8,097 | -2.97(-4.81%) |
May 17, 2022 | 60.85 | 61.95 | 60.57 | 61.77 | 6,975 | +2.57(+4.34%) |
May 16, 2022 | 60.03 | 60.03 | 59.08 | 59.20 | 4,697 | -1.10(-1.83%) |
May 13, 2022 | 58.35 | 60.54 | 58.35 | 60.30 | 15,735 | +3.10(+5.42%) |
May 12, 2022 | 56.91 | 57.67 | 55.92 | 57.20 | 112,484 | -0.79(-1.36%) |
May 11, 2022 | 58.40 | 59.12 | 57.23 | 57.99 | 40,789 | -0.55(-0.94%) |
May 10, 2022 | 58.66 | 59.29 | 57.48 | 58.54 | 5,924 | +1.40(+2.45%) |
May 09, 2022 | 58.69 | 59.29 | 57.14 | 57.14 | 12,966 | -2.87(-4.79%) |
May 06, 2022 | 59.07 | 60.87 | 59.07 | 60.02 | 6,783 | -1.01(-1.66%) |
May 05, 2022 | 63.12 | 63.12 | 60.19 | 61.03 | 8,741 | -2.77(-4.34%) |
May 04, 2022 | 62.10 | 63.88 | 60.12 | 63.80 | 12,140 | +1.85(+2.99%) |
May 03, 2022 | 61.22 | 61.95 | 61.22 | 61.95 | 9,086 | +1.36(+2.24%) |
May 02, 2022 | 58.50 | 61.17 | 58.50 | 60.59 | 16,896 | +0.85(+1.42%) |
Apr 29, 2022 | 60.93 | 60.93 | 59.26 | 59.74 | 2,190 | -1.90(-3.08%) |
Apr 28, 2022 | 59.73 | 61.98 | 59.01 | 61.64 | 7,092 | +3.50(+6.01%) |
Apr 27, 2022 | 58.16 | 59.16 | 58.15 | 58.15 | 4,814 | -0.43(-0.74%) |
Apr 26, 2022 | 59.95 | 59.95 | 58.58 | 58.58 | 9,338 | -2.47(-4.05%) |
Apr 25, 2022 | 59.34 | 61.05 | 59.34 | 61.05 | 5,773 | +1.25(+2.09%) |
Apr 22, 2022 | 61.30 | 61.43 | 59.80 | 59.80 | 21,475 | -1.99(-3.22%) |
Apr 21, 2022 | 64.32 | 64.32 | 61.29 | 61.79 | 24,196 | -1.53(-2.41%) |
Apr 20, 2022 | 64.67 | 64.67 | 63.01 | 63.31 | 3,755 | -0.06(-0.10%) |
Apr 19, 2022 | 61.53 | 63.38 | 61.53 | 63.38 | 5,167 | +1.69(+2.74%) |
Apr 18, 2022 | 60.82 | 62.28 | 60.82 | 61.69 | 3,617 | +0.85(+1.39%) |
Apr 14, 2022 | 62.65 | 62.65 | 60.84 | 60.84 | 9,602 | -1.73(-2.76%) |
Apr 13, 2022 | 61.79 | 62.82 | 61.79 | 62.57 | 4,434 | +1.13(+1.84%) |
Apr 12, 2022 | 62.22 | 62.43 | 61.10 | 61.44 | 10,371 | +0.14(+0.23%) |
Apr 11, 2022 | 61.29 | 61.89 | 60.74 | 61.30 | 26,931 | -1.11(-1.77%) |
Apr 08, 2022 | 62.95 | 63.25 | 62.40 | 62.40 | 6,595 | -1.32(-2.07%) |
Apr 07, 2022 | 63.70 | 64.02 | 62.80 | 63.72 | 3,929 | -0.22(-0.35%) |
Apr 06, 2022 | 64.68 | 64.68 | 63.21 | 63.94 | 75,193 | -1.37(-2.10%) |
Apr 05, 2022 | 67.44 | 67.44 | 65.28 | 65.31 | 18,108 | -3.40(-4.95%) |
Apr 04, 2022 | 68.24 | 68.80 | 68.21 | 68.71 | 3,623 | +0.98(+1.44%) |
Apr 01, 2022 | 68.59 | 68.59 | 66.79 | 67.73 | 6,432 | -1.58(-2.28%) |
Mar 31, 2022 | 70.39 | 70.73 | 69.31 | 69.31 | 5,025 | -1.08(-1.53%) |
Mar 30, 2022 | 72.60 | 72.60 | 70.39 | 70.39 | 7,686 | -2.23(-3.07%) |
Mar 29, 2022 | 71.48 | 72.90 | 71.48 | 72.62 | 67,606 | +2.88(+4.14%) |
Mar 28, 2022 | 70.13 | 70.43 | 69.21 | 69.74 | 2,538 | -0.68(-0.96%) |
Mar 25, 2022 | 70.88 | 70.88 | 69.17 | 70.41 | 6,535 | +0.01(+0.02%) |
Mar 24, 2022 | 67.74 | 70.40 | 67.74 | 70.40 | 10,101 | +3.02(+4.47%) |
Mar 23, 2022 | 68.14 | 69.22 | 67.19 | 67.39 | 7,798 | -1.75(-2.53%) |
Mar 22, 2022 | 68.50 | 69.72 | 68.50 | 69.13 | 9,178 | +0.87(+1.27%) |
Mar 21, 2022 | 69.44 | 69.44 | 67.49 | 68.27 | 6,117 | -0.56(-0.82%) |
Mar 18, 2022 | 67.14 | 69.03 | 67.14 | 68.83 | 6,962 | +1.30(+1.93%) |
Mar 17, 2022 | 67.03 | 67.52 | 66.42 | 67.52 | 5,699 | +0.38(+0.56%) |
Mar 16, 2022 | 65.21 | 67.15 | 64.66 | 67.15 | 7,131 | +3.21(+5.01%) |
Mar 15, 2022 | 61.87 | 63.94 | 61.87 | 63.94 | 8,717 | +2.67(+4.35%) |
Mar 14, 2022 | 62.74 | 63.46 | 61.00 | 61.27 | 8,525 | -2.22(-3.49%) |
Mar 11, 2022 | 65.14 | 65.29 | 63.49 | 63.49 | 27,327 | -1.07(-1.66%) |
Mar 10, 2022 | 64.57 | 65.44 | 63.58 | 64.56 | 7,678 | -1.50(-2.27%) |
Mar 09, 2022 | 66.27 | 66.38 | 65.59 | 66.06 | 5,264 | +1.45(+2.25%) |
Mar 08, 2022 | 62.40 | 66.24 | 62.10 | 64.61 | 19,663 | +1.72(+2.73%) |
Mar 07, 2022 | 65.02 | 65.35 | 62.83 | 62.89 | 24,511 | -2.97(-4.51%) |
Mar 04, 2022 | 66.73 | 66.73 | 65.17 | 65.86 | 25,151 | -1.55(-2.31%) |
Mar 03, 2022 | 69.09 | 69.09 | 67.40 | 67.41 | 11,336 | -1.56(-2.26%) |
Mar 02, 2022 | 67.37 | 69.10 | 67.28 | 68.97 | 4,940 | +2.52(+3.79%) |
Mar 01, 2022 | 68.38 | 68.38 | 66.27 | 66.45 | 7,337 | -2.68(-3.88%) |
Feb 28, 2022 | 68.47 | 69.95 | 68.15 | 69.13 | 11,154 | -0.41(-0.59%) |
Feb 25, 2022 | 68.81 | 69.69 | 68.78 | 69.54 | 26,964 | +1.30(+1.91%) |
Feb 24, 2022 | 63.21 | 68.24 | 62.97 | 68.24 | 7,789 | +2.39(+3.64%) |
Feb 23, 2022 | 68.24 | 68.24 | 65.80 | 65.84 | 5,957 | -1.57(-2.33%) |
Feb 22, 2022 | 67.31 | 68.76 | 66.50 | 67.41 | 5,417 | -0.76(-1.11%) |
Feb 18, 2022 | 68.17 | 0 | -0.78(-1.13%) | |||
Feb 17, 2022 | 69.98 | 70.28 | 68.95 | 68.95 | 5,916 | -2.73(-3.81%) |
Feb 16, 2022 | 70.10 | 71.67 | 69.84 | 71.67 | 12,518 | +0.83(+1.17%) |
Feb 15, 2022 | 68.85 | 71.04 | 68.79 | 70.84 | 7,771 | +3.54(+5.26%) |
Feb 14, 2022 | 66.71 | 68.52 | 66.55 | 67.30 | 6,410 | -0.06(-0.09%) |
Feb 11, 2022 | 70.13 | 71.11 | 66.94 | 67.36 | 51,747 | -3.02(-4.29%) |
Feb 10, 2022 | 71.05 | 72.69 | 70.09 | 70.38 | 18,462 | -1.98(-2.74%) |
Feb 09, 2022 | 71.32 | 72.68 | 70.63 | 72.37 | 4,943 | +2.29(+3.27%) |
Feb 08, 2022 | 68.49 | 70.13 | 68.29 | 70.07 | 21,805 | +1.44(+2.09%) |
Feb 07, 2022 | 68.56 | 69.40 | 68.41 | 68.64 | 26,491 | +0.04(+0.06%) |
Feb 04, 2022 | 67.38 | 68.88 | 67.17 | 68.59 | 20,578 | +0.75(+1.10%) |
Feb 03, 2022 | 70.03 | 67.84 | 67.84 | 67,191 | -3.38(-4.74%) | |
Feb 02, 2022 | 71.01 | 71.40 | 70.27 | 71.22 | 32,364 | +1.42(+2.03%) |
Feb 01, 2022 | 69.88 | 69.88 | 68.05 | 69.80 | 14,372 | +1.07(+1.56%) |
Jan 31, 2022 | 65.48 | 68.73 | 11,310 | +3.40(+5.21%) | ||
Jan 28, 2022 | 64.44 | 65.33 | 62.46 | 65.33 | 7,574 | +0.90(+1.40%) |
Jan 27, 2022 | 68.04 | 68.04 | 64.17 | 64.42 | 8,844 | -2.71(-4.03%) |
Jan 26, 2022 | 68.48 | 69.83 | 66.84 | 67.13 | 47,964 | +0.43(+0.65%) |
Jan 25, 2022 | 66.50 | 67.38 | 65.83 | 66.70 | 8,942 | -1.43(-2.09%) |
Jan 24, 2022 | 66.04 | 68.36 | 64.45 | 68.12 | 20,824 | +0.51(+0.76%) |
Jan 21, 2022 | 67.74 | 70.06 | 67.29 | 67.61 | 25,558 | -1.51(-2.18%) |
Jan 20, 2022 | 71.37 | 71.78 | 69.12 | 69.12 | 10,355 | -2.11(-2.97%) |
Jan 19, 2022 | 73.95 | 74.33 | 71.24 | 71.24 | 39,378 | -2.35(-3.19%) |
Jan 18, 2022 | 76.98 | 76.98 | 73.49 | 73.59 | 16,915 | -2.68(-3.52%) |
Jan 14, 2022 | 76.27 | 0 | +0.19(+0.25%) | |||
Jan 13, 2022 | 78.78 | 78.79 | 75.81 | 76.08 | 25,883 | -1.40(-1.80%) |
Jan 12, 2022 | 77.38 | 78.16 | 77.00 | 77.47 | 11,022 | +0.75(+0.97%) |
Jan 11, 2022 | 75.14 | 77.22 | 75.14 | 76.73 | 8,891 | +1.10(+1.46%) |
Jan 10, 2022 | 74.54 | 75.62 | 73.28 | 75.62 | 18,720 | -0.44(-0.58%) |
Jan 07, 2022 | 77.53 | 78.01 | 75.50 | 76.07 | 21,234 | -2.03(-2.59%) |
Jan 06, 2022 | 76.97 | 78.25 | 76.77 | 78.09 | 17,991 | +0.40(+0.52%) |
Jan 05, 2022 | 80.64 | 80.64 | 77.69 | 77.69 | 14,865 | -2.78(-3.46%) |
Jan 04, 2022 | 81.70 | 81.74 | 78.92 | 80.47 | 26,682 | -0.61(-0.75%) |
Jan 03, 2022 | 80.76 | 81.13 | 80.28 | 81.08 | 21,609 | +1.29(+1.62%) |
Dec 31, 2021 | 80.21 | 80.34 | 79.57 | 79.79 | 14,532 | +0.28(+0.35%) |
Dec 30, 2021 | 80.58 | 80.71 | 79.51 | 79.51 | 19,888 | -1.11(-1.38%) |
Dec 29, 2021 | 79.19 | 80.79 | 79.19 | 80.62 | 8,259 | +0.38(+0.48%) |
Dec 28, 2021 | 81.68 | 81.68 | 79.75 | 80.24 | 45,006 | -0.56(-0.69%) |
Dec 27, 2021 | 79.95 | 80.90 | 79.50 | 80.80 | 14,234 | +2.24(+2.85%) |
Dec 23, 2021 | 78.95 | 79.18 | 78.52 | 78.56 | 21,266 | +0.93(+1.20%) |
Dec 22, 2021 | 77.29 | 77.63 | 76.36 | 77.63 | 7,215 | +0.45(+0.59%) |
Dec 21, 2021 | 76.01 | 77.17 | 75.74 | 77.17 | 10,859 | +2.54(+3.41%) |
Dec 20, 2021 | 74.33 | 75.07 | 73.93 | 74.63 | 33,418 | -1.02(-1.35%) |
Dec 17, 2021 | 74.99 | 75.98 | 74.08 | 75.65 | 22,613 | +0.01(+0.01%) |
Dec 16, 2021 | 79.74 | 79.74 | 75.15 | 75.64 | 26,018 | -2.65(-3.39%) |
Dec 15, 2021 | 78.55 | 78.55 | 75.81 | 78.29 | 14,681 | +1.48(+1.93%) |
Dec 14, 2021 | 76.62 | 76.81 | 75.67 | 76.81 | 18,087 | -0.80(-1.03%) |
Dec 13, 2021 | 79.54 | 79.54 | 77.34 | 77.61 | 8,192 | -0.96(-1.23%) |
Dec 10, 2021 | 79.18 | 79.18 | 77.97 | 78.57 | 7,615 | +0.12(+0.15%) |
Dec 09, 2021 | 79.64 | 80.20 | 78.45 | 78.45 | 29,576 | -1.53(-1.92%) |
Dec 08, 2021 | 80.14 | 80.14 | 79.21 | 79.98 | 16,630 | +0.04(+0.05%) |
Dec 07, 2021 | 78.91 | 80.50 | 78.91 | 79.94 | 20,195 | +3.57(+4.68%) |
Dec 06, 2021 | 76.50 | 76.79 | 74.58 | 76.37 | 15,925 | +0.46(+0.61%) |
Dec 03, 2021 | 77.61 | 77.61 | 75.34 | 75.91 | 27,564 | -0.10(-0.13%) |
Dec 02, 2021 | 76.03 | 76.03 | 74.46 | 76.01 | 34,918 | -0.75(-0.97%) |
Dec 01, 2021 | 77.60 | 79.03 | 76.75 | 76.75 | 11,509 | +0.67(+0.88%) |
Nov 30, 2021 | 77.36 | 77.47 | 75.49 | 76.08 | 5,793 | -1.04(-1.35%) |
Nov 29, 2021 | 75.20 | 77.22 | 75.20 | 77.12 | 8,652 | +2.72(+3.65%) |
Nov 26, 2021 | 75.74 | 76.14 | 74.07 | 74.40 | 30,675 | -2.17(-2.84%) |
Nov 24, 2021 | 75.42 | 76.58 | 75.22 | 76.58 | 5,859 | +0.62(+0.82%) |
Nov 23, 2021 | 76.96 | 76.96 | 75.33 | 75.96 | 61,259 | -0.55(-0.72%) |
Nov 22, 2021 | 77.90 | 78.92 | 76.51 | 76.51 | 12,491 | -1.24(-1.59%) |
Nov 19, 2021 | 77.79 | 78.39 | 77.48 | 77.74 | 11,172 | +0.19(+0.24%) |
Nov 18, 2021 | 78.04 | 77.56 | 77.50 | 77.56 | 6,533 | +0.57(+0.74%) |
Nov 17, 2021 | 77.38 | 77.38 | 76.26 | 76.99 | 82,540 | -0.02(-0.03%) |
Nov 16, 2021 | 75.65 | 77.12 | 75.65 | 77.01 | 6,773 | +1.33(+1.76%) |
Nov 15, 2021 | 76.66 | 76.66 | 75.37 | 75.68 | 5,863 | +0.01(+0.02%) |
Nov 12, 2021 | 75.53 | 75.78 | 75.02 | 75.67 | 5,811 | +0.76(+1.01%) |
Nov 11, 2021 | 74.78 | 75.07 | 74.36 | 74.91 | 5,177 | +1.14(+1.54%) |
Nov 10, 2021 | 75.07 | 73.78 | 7,189 | -1.79(-2.37%) | ||
Nov 09, 2021 | 76.30 | 76.30 | 74.91 | 75.56 | 7,906 | +0.04(+0.05%) |
Nov 08, 2021 | 75.86 | 76.09 | 75.05 | 75.52 | 10,750 | +0.33(+0.44%) |
Nov 05, 2021 | 75.29 | 75.60 | 74.57 | 75.19 | 19,969 | +1.85(+2.52%) |
Nov 04, 2021 | 72.20 | 73.37 | 72.20 | 73.34 | 22,318 | +0.93(+1.28%) |
Nov 03, 2021 | 71.65 | 72.42 | 71.62 | 72.42 | 16,163 | +0.85(+1.19%) |
Nov 02, 2021 | 70.53 | 71.56 | 70.53 | 71.56 | 8,819 | +1.21(+1.72%) |
Nov 01, 2021 | 68.75 | 70.49 | 68.64 | 70.35 | 20,427 | +1.71(+2.49%) |
Oct 29, 2021 | 67.56 | 68.76 | 67.56 | 68.64 | 9,420 | +0.55(+0.81%) |
Oct 28, 2021 | 68.16 | 68.42 | 67.94 | 68.09 | 82,335 | +1.68(+2.54%) |
Oct 27, 2021 | 66.88 | 67.13 | 66.16 | 66.40 | 11,904 | -0.64(-0.96%) |
Oct 26, 2021 | 67.59 | 67.05 | 8,489 | -0.45(-0.66%) | ||
Oct 25, 2021 | 66.90 | 67.49 | 4,112 | +0.30(+0.44%) | ||
Oct 22, 2021 | 67.94 | 68.14 | 67.11 | 67.19 | 1,751 | -0.68(-1.00%) |
Oct 21, 2021 | 67.33 | 67.87 | 67.18 | 67.87 | 5,495 | +0.58(+0.86%) |
Oct 20, 2021 | 66.89 | 67.64 | 66.89 | 67.29 | 5,472 | +0.29(+0.43%) |
Oct 19, 2021 | 66.82 | 67.28 | 66.82 | 67.00 | 3,614 | +0.80(+1.21%) |
Oct 18, 2021 | 66.29 | 66.29 | 65.13 | 66.20 | 9,497 | +0.33(+0.50%) |
Oct 15, 2021 | 66.24 | 66.24 | 65.84 | 65.87 | 5,111 | +0.13(+0.20%) |
Oct 14, 2021 | 64.37 | 65.74 | 64.37 | 65.74 | 9,391 | +2.08(+3.27%) |
Oct 13, 2021 | 63.74 | 64.39 | 63.66 | 63.66 | 13,033 | -0.05(-0.08%) |
Oct 12, 2021 | 64.51 | 64.51 | 63.49 | 63.71 | 11,234 | -1.71(-2.61%) |
Oct 11, 2021 | 65.44 | 66.26 | 65.42 | 65.42 | 37,154 | -0.45(-0.69%) |
Oct 08, 2021 | 66.24 | 66.24 | 65.83 | 65.87 | 1,369 | -0.88(-1.32%) |
Oct 07, 2021 | 65.94 | 67.24 | 65.94 | 66.75 | 4,355 | +1.40(+2.14%) |
Oct 06, 2021 | 64.91 | 65.54 | 64.91 | 65.35 | 5,266 | -0.32(-0.49%) |
Oct 05, 2021 | 64.91 | 65.97 | 64.91 | 65.67 | 5,890 | +0.97(+1.50%) |
Oct 04, 2021 | 66.25 | 66.25 | 64.49 | 64.70 | 9,577 | -1.98(-2.97%) |