Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 45.48 | 46.27 | 44.33 | 44.40 | 402,678 | -1.35(-2.95%) |
Sep 29, 2022 | 45.51 | 45.83 | 44.56 | 45.75 | 340,508 | -0.35(-0.76%) |
Sep 28, 2022 | 46.84 | 46.84 | 45.88 | 46.10 | 380,188 | -0.45(-0.97%) |
Sep 27, 2022 | 47.07 | 47.53 | 46.02 | 46.55 | 379,743 | +0.06(+0.13%) |
Sep 26, 2022 | 46.50 | 47.01 | 45.88 | 46.49 | 273,293 | -0.17(-0.36%) |
Sep 23, 2022 | 47.13 | 47.64 | 46.27 | 46.66 | 273,513 | -1.11(-2.32%) |
Sep 22, 2022 | 48.77 | 48.91 | 47.35 | 47.77 | 253,886 | -1.22(-2.49%) |
Sep 21, 2022 | 49.59 | 50.24 | 48.98 | 48.99 | 233,897 | -0.25(-0.51%) |
Sep 20, 2022 | 49.62 | 49.62 | 48.88 | 49.24 | 233,026 | -0.96(-1.91%) |
Sep 19, 2022 | 49.83 | 50.27 | 49.21 | 50.20 | 384,692 | -0.03(-0.06%) |
Sep 16, 2022 | 49.46 | 50.78 | 48.97 | 50.23 | 830,649 | +0.11(+0.22%) |
Sep 15, 2022 | 49.89 | 50.99 | 49.73 | 50.12 | 306,820 | -0.19(-0.38%) |
Sep 14, 2022 | 51.53 | 51.53 | 49.75 | 50.31 | 261,396 | -1.29(-2.50%) |
Sep 13, 2022 | 52.09 | 52.50 | 51.30 | 51.60 | 300,295 | -2.05(-3.82%) |
Sep 12, 2022 | 53.71 | 54.21 | 53.38 | 53.65 | 279,708 | +0.40(+0.75%) |
Sep 09, 2022 | 52.61 | 53.49 | 52.24 | 53.25 | 308,784 | +1.23(+2.36%) |
Sep 08, 2022 | 51.39 | 52.52 | 50.97 | 52.02 | 367,899 | +0.04(+0.08%) |
Sep 07, 2022 | 51.57 | 52.17 | 50.87 | 51.98 | 281,220 | +0.57(+1.11%) |
Sep 06, 2022 | 51.66 | 51.95 | 51.06 | 51.41 | 242,333 | +0.18(+0.35%) |
Sep 02, 2022 | 52.68 | 52.68 | 50.86 | 51.23 | 304,229 | -0.89(-1.71%) |
Sep 01, 2022 | 51.74 | 52.18 | 50.85 | 52.12 | 430,056 | -0.25(-0.48%) |
Aug 31, 2022 | 54.11 | 54.23 | 52.25 | 52.37 | 297,865 | -1.46(-2.71%) |
Aug 30, 2022 | 53.72 | 54.09 | 53.11 | 53.83 | 299,895 | +0.52(+0.98%) |
Aug 29, 2022 | 53.26 | 53.84 | 53.09 | 53.31 | 218,001 | -0.50(-0.93%) |
Aug 26, 2022 | 55.37 | 55.37 | 53.81 | 53.81 | 260,222 | -1.37(-2.48%) |
Aug 25, 2022 | 54.49 | 56.15 | 54.49 | 55.18 | 256,698 | +0.28(+0.51%) |
Aug 24, 2022 | 55.74 | 56.09 | 54.87 | 54.90 | 261,681 | -0.81(-1.45%) |
Aug 23, 2022 | 55.11 | 55.91 | 55.11 | 55.71 | 266,473 | +0.08(+0.14%) |
Aug 22, 2022 | 56.83 | 56.91 | 55.47 | 55.63 | 211,834 | -2.19(-3.79%) |
Aug 19, 2022 | 58.51 | 58.51 | 57.58 | 57.82 | 356,994 | -1.02(-1.73%) |
Aug 18, 2022 | 59.00 | 59.04 | 58.34 | 58.84 | 314,662 | +0.01(+0.02%) |
Aug 17, 2022 | 59.32 | 59.99 | 58.68 | 58.83 | 341,406 | -1.11(-1.85%) |
Aug 16, 2022 | 59.16 | 60.51 | 59.16 | 59.94 | 395,851 | +0.06(+0.10%) |
Aug 15, 2022 | 60.34 | 60.96 | 59.73 | 59.88 | 277,542 | -0.63(-1.04%) |
Aug 12, 2022 | 59.64 | 60.62 | 58.90 | 60.51 | 259,872 | +1.34(+2.26%) |
Aug 11, 2022 | 59.99 | 59.99 | 58.71 | 59.17 | 227,345 | +0.09(+0.15%) |
Aug 10, 2022 | 58.54 | 59.24 | 58.26 | 59.08 | 307,599 | +1.60(+2.78%) |
Aug 09, 2022 | 56.05 | 57.54 | 55.56 | 57.48 | 328,278 | +0.76(+1.34%) |
Aug 08, 2022 | 54.95 | 57.87 | 54.95 | 56.72 | 438,864 | +1.82(+3.32%) |
Aug 05, 2022 | 58.87 | 58.87 | 54.86 | 54.90 | 908,792 | -2.84(-4.92%) |
Aug 04, 2022 | 58.44 | 58.68 | 57.34 | 57.74 | 318,547 | -0.39(-0.67%) |
Aug 03, 2022 | 57.26 | 58.31 | 57.21 | 58.13 | 365,945 | +1.12(+1.96%) |
Aug 02, 2022 | 57.31 | 58.21 | 56.96 | 57.01 | 235,325 | -0.47(-0.82%) |
Aug 01, 2022 | 57.49 | 57.80 | 55.64 | 57.48 | 458,242 | -0.79(-1.36%) |
Jul 29, 2022 | 57.63 | 58.68 | 57.29 | 58.27 | 466,373 | +0.75(+1.30%) |
Jul 28, 2022 | 56.50 | 57.52 | 56.18 | 57.52 | 254,406 | +1.27(+2.26%) |
Jul 27, 2022 | 54.88 | 56.52 | 54.88 | 56.25 | 225,288 | +1.28(+2.33%) |
Jul 26, 2022 | 55.20 | 55.45 | 54.66 | 54.97 | 200,411 | -0.63(-1.13%) |
Jul 25, 2022 | 55.98 | 56.19 | 55.01 | 55.60 | 318,016 | +0.22(+0.40%) |
Jul 22, 2022 | 55.08 | 55.77 | 54.27 | 55.38 | 432,337 | +0.49(+0.89%) |
Jul 21, 2022 | 53.59 | 55.15 | 53.55 | 54.89 | 398,553 | +0.98(+1.82%) |
Jul 20, 2022 | 52.55 | 54.02 | 52.45 | 53.91 | 662,571 | +1.42(+2.71%) |
Jul 19, 2022 | 50.76 | 52.82 | 50.59 | 52.49 | 499,392 | +2.21(+4.40%) |
Jul 18, 2022 | 51.26 | 51.80 | 49.96 | 50.28 | 437,065 | -0.58(-1.14%) |
Jul 15, 2022 | 50.96 | 51.55 | 50.36 | 50.86 | 493,340 | +0.68(+1.36%) |
Jul 14, 2022 | 49.25 | 50.47 | 49.08 | 50.18 | 513,470 | +0.14(+0.28%) |
Jul 13, 2022 | 50.21 | 50.54 | 49.42 | 50.04 | 586,264 | -0.70(-1.38%) |
Jul 12, 2022 | 51.03 | 51.89 | 50.48 | 50.74 | 354,863 | -0.55(-1.07%) |
Jul 11, 2022 | 52.20 | 52.43 | 50.91 | 51.29 | 380,583 | -1.03(-1.97%) |
Jul 08, 2022 | 51.85 | 53.00 | 51.85 | 52.32 | 302,717 | -0.17(-0.32%) |
Jul 07, 2022 | 52.61 | 53.00 | 51.96 | 52.49 | 366,420 | -0.02(-0.04%) |
Jul 06, 2022 | 53.56 | 54.23 | 52.43 | 52.51 | 312,561 | -1.25(-2.33%) |
Jul 05, 2022 | 52.98 | 53.76 | 51.34 | 53.76 | 496,419 | +0.96(+1.82%) |
Jul 01, 2022 | 52.30 | 53.51 | 52.26 | 52.80 | 267,658 | +0.03(+0.06%) |
Jun 30, 2022 | 53.12 | 53.32 | 52.17 | 52.77 | 495,107 | -0.77(-1.44%) |
Jun 29, 2022 | 54.31 | 54.31 | 53.09 | 53.54 | 295,714 | -0.10(-0.19%) |
Jun 28, 2022 | 54.59 | 54.63 | 53.01 | 53.64 | 352,860 | -0.76(-1.40%) |
Jun 27, 2022 | 55.15 | 55.51 | 54.06 | 54.40 | 596,646 | -0.52(-0.95%) |
Jun 24, 2022 | 53.57 | 55.05 | 53.01 | 54.92 | 766,218 | +2.08(+3.94%) |
Jun 23, 2022 | 53.00 | 53.37 | 52.19 | 52.84 | 338,964 | +0.09(+0.17%) |
Jun 22, 2022 | 52.12 | 52.91 | 52.00 | 52.75 | 404,045 | -0.07(-0.13%) |
Jun 21, 2022 | 53.63 | 53.83 | 52.75 | 52.82 | 392,572 | -0.18(-0.34%) |
Jun 17, 2022 | 53.15 | 53.43 | 52.53 | 53.00 | 1,376,943 | +0.29(+0.55%) |
Jun 16, 2022 | 53.20 | 53.70 | 51.39 | 52.71 | 1,127,169 | -1.43(-2.64%) |
Jun 15, 2022 | 54.71 | 55.39 | 53.65 | 54.14 | 881,563 | -0.23(-0.42%) |
Jun 14, 2022 | 55.96 | 56.64 | 54.20 | 54.37 | 680,273 | -1.61(-2.88%) |
Jun 13, 2022 | 57.94 | 59.43 | 55.97 | 55.98 | 472,270 | -3.71(-6.22%) |
Jun 10, 2022 | 59.50 | 60.24 | 59.18 | 59.69 | 678,998 | -0.27(-0.45%) |
Jun 09, 2022 | 62.60 | 62.64 | 59.93 | 59.96 | 409,714 | -2.54(-4.06%) |
Jun 08, 2022 | 62.65 | 63.08 | 61.98 | 62.50 | 581,769 | -0.47(-0.75%) |
Jun 07, 2022 | 62.38 | 63.17 | 62.12 | 62.97 | 355,500 | -0.37(-0.58%) |
Jun 06, 2022 | 65.71 | 65.71 | 63.09 | 63.34 | 376,032 | -1.49(-2.30%) |
Jun 03, 2022 | 64.93 | 65.18 | 63.94 | 64.83 | 415,378 | -0.67(-1.02%) |
Jun 02, 2022 | 65.13 | 65.88 | 64.36 | 65.50 | 398,683 | +0.80(+1.24%) |
Jun 01, 2022 | 67.15 | 67.83 | 64.63 | 64.70 | 272,391 | -1.92(-2.88%) |
May 31, 2022 | 66.66 | 67.70 | 66.03 | 66.62 | 645,642 | -0.47(-0.70%) |
May 27, 2022 | 66.14 | 67.50 | 65.35 | 67.09 | 483,452 | +1.58(+2.41%) |
May 26, 2022 | 64.29 | 66.16 | 64.10 | 65.51 | 461,116 | +1.48(+2.31%) |
May 25, 2022 | 64.56 | 64.65 | 63.32 | 64.03 | 291,541 | -0.19(-0.30%) |
May 24, 2022 | 63.38 | 64.94 | 62.01 | 64.22 | 601,416 | +0.15(+0.23%) |
May 23, 2022 | 70.69 | 70.69 | 59.01 | 64.07 | 2,752,067 | -5.93(-8.47%) |
May 20, 2022 | 67.90 | 70.07 | 67.41 | 70.00 | 871,690 | +2.59(+3.84%) |
May 19, 2022 | 67.09 | 68.40 | 66.94 | 67.41 | 304,724 | +0.08(+0.12%) |
May 18, 2022 | 67.47 | 68.04 | 66.86 | 67.33 | 552,549 | -0.82(-1.20%) |
May 17, 2022 | 68.51 | 68.68 | 66.80 | 68.15 | 668,313 | +0.52(+0.77%) |
May 16, 2022 | 65.49 | 67.77 | 65.30 | 67.63 | 565,975 | +1.61(+2.44%) |
May 13, 2022 | 64.11 | 67.00 | 64.11 | 66.02 | 391,092 | +2.22(+3.48%) |
May 12, 2022 | 62.06 | 64.17 | 61.75 | 63.80 | 510,007 | +0.98(+1.56%) |
May 11, 2022 | 64.48 | 66.01 | 62.74 | 62.82 | 531,574 | -2.20(-3.38%) |
May 10, 2022 | 65.66 | 66.35 | 63.41 | 65.02 | 645,816 | -0.58(-0.88%) |
May 09, 2022 | 65.91 | 67.93 | 64.99 | 65.60 | 757,540 | -2.39(-3.52%) |
May 06, 2022 | 70.64 | 71.67 | 66.42 | 67.99 | 1,711,590 | -7.12(-9.48%) |
May 05, 2022 | 78.71 | 78.84 | 74.47 | 75.11 | 533,783 | -4.38(-5.51%) |
May 04, 2022 | 76.77 | 79.62 | 76.10 | 79.49 | 475,589 | +2.33(+3.02%) |
May 03, 2022 | 78.47 | 78.74 | 77.05 | 77.16 | 497,666 | -1.56(-1.98%) |
May 02, 2022 | 79.63 | 79.88 | 77.47 | 78.72 | 251,729 | -0.92(-1.16%) |
Apr 29, 2022 | 79.38 | 80.45 | 79.14 | 79.64 | 450,981 | -0.24(-0.30%) |
Apr 28, 2022 | 79.88 | 80.65 | 78.90 | 79.88 | 454,695 | +1.18(+1.50%) |
Apr 27, 2022 | 79.38 | 79.86 | 78.39 | 78.70 | 346,990 | -1.18(-1.48%) |
Apr 26, 2022 | 83.03 | 83.26 | 79.74 | 79.88 | 447,771 | -3.17(-3.82%) |
Apr 25, 2022 | 80.52 | 83.30 | 79.70 | 83.05 | 506,775 | +2.14(+2.64%) |
Apr 22, 2022 | 81.23 | 81.84 | 80.77 | 80.91 | 379,871 | -1.21(-1.47%) |
Apr 21, 2022 | 83.52 | 83.71 | 82.02 | 82.12 | 341,739 | -0.80(-0.96%) |
Apr 20, 2022 | 83.81 | 83.90 | 82.81 | 82.92 | 267,130 | -0.47(-0.56%) |
Apr 19, 2022 | 84.01 | 84.56 | 83.19 | 83.39 | 556,485 | -0.18(-0.22%) |
Apr 18, 2022 | 82.52 | 83.58 | 81.86 | 83.57 | 302,391 | +0.58(+0.70%) |
Apr 14, 2022 | 83.00 | 83.28 | 82.25 | 82.99 | 352,545 | +0.18(+0.22%) |
Apr 13, 2022 | 80.22 | 82.95 | 80.22 | 82.81 | 337,565 | +2.17(+2.69%) |
Apr 12, 2022 | 81.87 | 82.66 | 80.35 | 80.64 | 503,543 | -1.00(-1.22%) |
Apr 11, 2022 | 81.29 | 81.92 | 80.47 | 81.64 | 388,465 | -0.04(-0.05%) |
Apr 08, 2022 | 81.50 | 84.36 | 81.21 | 81.68 | 620,707 | +1.22(+1.52%) |
Apr 07, 2022 | 80.28 | 82.98 | 79.95 | 80.46 | 835,310 | +0.15(+0.19%) |
Apr 06, 2022 | 72.43 | 83.16 | 71.88 | 80.31 | 2,285,482 | +7.83(+10.80%) |
Apr 05, 2022 | 72.88 | 73.66 | 72.30 | 72.48 | 306,928 | -0.89(-1.21%) |
Apr 04, 2022 | 74.02 | 74.50 | 73.01 | 73.37 | 311,422 | -0.95(-1.28%) |
Apr 01, 2022 | 74.56 | 75.34 | 73.75 | 74.32 | 270,268 | -0.12(-0.16%) |
Mar 31, 2022 | 73.85 | 76.36 | 73.85 | 74.44 | 871,120 | +0.47(+0.64%) |
Mar 30, 2022 | 74.46 | 74.83 | 73.25 | 73.97 | 470,237 | -0.80(-1.07%) |
Mar 29, 2022 | 76.90 | 76.90 | 74.57 | 74.77 | 423,668 | -1.21(-1.59%) |
Mar 28, 2022 | 74.65 | 76.51 | 74.47 | 75.98 | 555,357 | +1.18(+1.58%) |
Mar 25, 2022 | 74.34 | 75.02 | 73.31 | 74.80 | 389,642 | +1.03(+1.40%) |
Mar 24, 2022 | 73.50 | 73.81 | 72.38 | 73.77 | 404,921 | +0.01(+0.01%) |
Mar 23, 2022 | 75.12 | 75.12 | 73.28 | 73.76 | 497,760 | -2.23(-2.93%) |
Mar 22, 2022 | 75.78 | 76.37 | 75.30 | 75.99 | 469,759 | +0.91(+1.21%) |
Mar 21, 2022 | 75.82 | 76.60 | 74.92 | 75.08 | 419,946 | -1.23(-1.61%) |
Mar 18, 2022 | 75.18 | 76.51 | 74.79 | 76.31 | 528,932 | +1.09(+1.45%) |
Mar 17, 2022 | 74.64 | 75.86 | 74.64 | 75.22 | 190,372 | +0.21(+0.28%) |
Mar 16, 2022 | 73.10 | 75.17 | 72.10 | 75.01 | 315,649 | +2.56(+3.53%) |
Mar 15, 2022 | 72.00 | 72.91 | 71.23 | 72.45 | 195,484 | +0.53(+0.74%) |
Mar 14, 2022 | 73.14 | 74.02 | 71.39 | 71.92 | 279,232 | -0.94(-1.29%) |
Mar 11, 2022 | 73.78 | 74.04 | 72.73 | 72.86 | 260,287 | -0.59(-0.80%) |
Mar 10, 2022 | 72.93 | 73.88 | 72.70 | 73.45 | 221,960 | -0.56(-0.76%) |
Mar 09, 2022 | 74.01 | 74.39 | 73.17 | 74.01 | 243,969 | +1.45(+2.00%) |
Mar 08, 2022 | 71.41 | 73.29 | 71.41 | 72.56 | 544,454 | +0.78(+1.09%) |
Mar 07, 2022 | 73.39 | 73.78 | 71.73 | 71.78 | 624,431 | -1.59(-2.17%) |
Mar 04, 2022 | 72.91 | 73.82 | 72.32 | 73.37 | 265,091 | -0.21(-0.29%) |
Mar 03, 2022 | 74.39 | 74.39 | 72.48 | 73.58 | 337,453 | -0.22(-0.30%) |
Mar 02, 2022 | 74.54 | 74.58 | 73.55 | 73.80 | 714,458 | -0.16(-0.22%) |
Mar 01, 2022 | 74.85 | 75.52 | 73.46 | 73.96 | 654,865 | -0.86(-1.15%) |
Feb 28, 2022 | 72.04 | 75.12 | 72.04 | 74.82 | 1,269,155 | +1.94(+2.66%) |
Feb 25, 2022 | 72.01 | 73.22 | 71.50 | 72.88 | 1,360,257 | +1.18(+1.65%) |
Feb 24, 2022 | 69.85 | 71.83 | 69.04 | 71.70 | 664,949 | +0.73(+1.03%) |
Feb 23, 2022 | 71.28 | 72.83 | 70.79 | 70.97 | 965,662 | -0.04(-0.06%) |
Feb 22, 2022 | 65.70 | 74.75 | 65.06 | 71.01 | 1,691,175 | +5.00(+7.57%) |
Feb 18, 2022 | 66.01 | 0 | -0.03(-0.05%) | |||
Feb 17, 2022 | 67.83 | 68.25 | 65.86 | 66.04 | 321,817 | -2.54(-3.70%) |
Feb 16, 2022 | 68.50 | 68.94 | 67.56 | 68.58 | 203,089 | -0.21(-0.31%) |
Feb 15, 2022 | 68.61 | 69.22 | 68.39 | 68.79 | 212,535 | +1.19(+1.76%) |
Feb 14, 2022 | 68.21 | 68.98 | 67.33 | 67.60 | 604,534 | -0.60(-0.88%) |
Feb 11, 2022 | 69.94 | 71.57 | 67.95 | 68.20 | 291,663 | -1.81(-2.59%) |
Feb 10, 2022 | 70.46 | 71.70 | 69.73 | 70.01 | 306,174 | -1.92(-2.67%) |
Feb 09, 2022 | 71.89 | 72.10 | 71.18 | 71.93 | 300,575 | +0.92(+1.30%) |
Feb 08, 2022 | 70.67 | 71.56 | 70.64 | 71.01 | 418,445 | -0.22(-0.31%) |
Feb 07, 2022 | 70.96 | 72.38 | 70.90 | 71.23 | 213,169 | -0.14(-0.20%) |
Feb 04, 2022 | 70.39 | 71.77 | 70.04 | 71.37 | 308,355 | +0.39(+0.55%) |
Feb 03, 2022 | 71.55 | 70.95 | 70.98 | 241,382 | -1.67(-2.30%) | |
Feb 02, 2022 | 73.42 | 74.39 | 72.17 | 72.65 | 603,493 | -1.18(-1.60%) |
Feb 01, 2022 | 73.87 | 74.31 | 73.15 | 73.83 | 354,118 | -0.11(-0.15%) |
Jan 31, 2022 | 70.84 | 73.95 | 73.94 | 413,003 | +2.54(+3.56%) | |
Jan 28, 2022 | 68.70 | 71.43 | 68.28 | 71.40 | 413,677 | +2.55(+3.70%) |
Jan 27, 2022 | 70.25 | 70.61 | 68.23 | 68.85 | 268,897 | -0.49(-0.71%) |
Jan 26, 2022 | 70.72 | 71.72 | 69.27 | 69.34 | 339,215 | -0.75(-1.07%) |
Jan 25, 2022 | 71.07 | 71.36 | 68.56 | 70.09 | 512,084 | -2.13(-2.95%) |
Jan 24, 2022 | 70.43 | 72.33 | 69.55 | 72.22 | 483,281 | +0.73(+1.02%) |
Jan 21, 2022 | 72.76 | 73.41 | 71.42 | 71.49 | 351,208 | -1.26(-1.73%) |
Jan 20, 2022 | 73.50 | 75.40 | 72.00 | 72.75 | 226,542 | -0.68(-0.93%) |
Jan 19, 2022 | 74.43 | 76.08 | 73.40 | 73.43 | 227,661 | -1.10(-1.48%) |
Jan 18, 2022 | 74.68 | 75.42 | 74.17 | 74.53 | 279,686 | -1.25(-1.65%) |
Jan 14, 2022 | 75.78 | 0 | -0.82(-1.07%) | |||
Jan 13, 2022 | 78.16 | 78.79 | 76.27 | 76.60 | 184,411 | -1.36(-1.74%) |
Jan 12, 2022 | 79.00 | 80.49 | 77.90 | 77.96 | 243,692 | -0.74(-0.94%) |
Jan 11, 2022 | 76.37 | 78.74 | 76.12 | 78.70 | 208,302 | +1.96(+2.55%) |
Jan 10, 2022 | 77.69 | 77.90 | 75.52 | 76.74 | 221,522 | -1.14(-1.46%) |
Jan 07, 2022 | 77.67 | 78.25 | 76.50 | 77.88 | 321,662 | -0.02(-0.03%) |
Jan 06, 2022 | 77.72 | 79.30 | 77.17 | 77.90 | 153,759 | +0.55(+0.71%) |
Jan 05, 2022 | 80.15 | 80.15 | 77.27 | 77.35 | 274,637 | -2.58(-3.23%) |
Jan 04, 2022 | 81.22 | 81.72 | 79.74 | 79.93 | 222,608 | -0.67(-0.83%) |
Jan 03, 2022 | 79.42 | 80.60 | 79.08 | 80.60 | 243,576 | +1.26(+1.59%) |
Dec 31, 2021 | 79.63 | 80.16 | 79.00 | 79.34 | 220,606 | -0.60(-0.75%) |
Dec 30, 2021 | 80.92 | 81.48 | 79.81 | 79.94 | 178,987 | -1.31(-1.61%) |
Dec 29, 2021 | 82.59 | 82.59 | 81.15 | 81.25 | 140,280 | -0.91(-1.11%) |
Dec 28, 2021 | 82.20 | 82.64 | 82.05 | 82.16 | 115,158 | -0.10(-0.12%) |
Dec 27, 2021 | 81.31 | 82.34 | 81.09 | 82.26 | 283,761 | +0.88(+1.08%) |
Dec 23, 2021 | 81.86 | 82.17 | 81.00 | 81.38 | 290,594 | +0.01(+0.01%) |
Dec 22, 2021 | 81.13 | 81.72 | 80.83 | 81.37 | 184,764 | +0.43(+0.53%) |
Dec 21, 2021 | 79.70 | 81.13 | 79.70 | 80.94 | 291,358 | +2.11(+2.68%) |
Dec 20, 2021 | 79.21 | 79.64 | 78.10 | 78.83 | 225,180 | -1.79(-2.22%) |
Dec 17, 2021 | 80.93 | 81.90 | 79.64 | 80.62 | 538,684 | -0.79(-0.97%) |
Dec 16, 2021 | 82.77 | 82.79 | 80.91 | 81.41 | 361,088 | -0.87(-1.06%) |
Dec 15, 2021 | 79.01 | 82.81 | 78.86 | 82.28 | 519,840 | +3.08(+3.89%) |
Dec 14, 2021 | 78.79 | 80.53 | 78.46 | 79.20 | 192,192 | -0.20(-0.25%) |
Dec 13, 2021 | 78.22 | 80.00 | 78.22 | 79.40 | 181,208 | +0.53(+0.67%) |
Dec 10, 2021 | 78.94 | 79.41 | 78.07 | 78.87 | 171,165 | +0.52(+0.66%) |
Dec 09, 2021 | 79.70 | 80.00 | 78.09 | 78.35 | 164,588 | -1.91(-2.38%) |
Dec 08, 2021 | 80.09 | 80.71 | 79.61 | 80.26 | 211,372 | +0.35(+0.44%) |
Dec 07, 2021 | 80.00 | 81.09 | 79.59 | 79.91 | 278,518 | +0.26(+0.33%) |
Dec 06, 2021 | 78.09 | 79.97 | 77.20 | 79.65 | 205,791 | +2.51(+3.25%) |
Dec 03, 2021 | 78.85 | 78.85 | 76.47 | 77.14 | 228,819 | -1.33(-1.69%) |
Dec 02, 2021 | 75.66 | 78.66 | 75.18 | 78.47 | 194,499 | +2.54(+3.35%) |
Dec 01, 2021 | 77.78 | 78.80 | 75.88 | 75.93 | 338,342 | -0.74(-0.97%) |
Nov 30, 2021 | 76.32 | 77.60 | 75.04 | 76.67 | 516,573 | -0.25(-0.33%) |
Nov 29, 2021 | 77.96 | 78.01 | 76.28 | 76.92 | 266,844 | +0.02(+0.03%) |
Nov 26, 2021 | 77.77 | 78.58 | 76.77 | 76.90 | 191,465 | -2.70(-3.39%) |
Nov 24, 2021 | 79.00 | 79.79 | 78.54 | 79.60 | 108,556 | +0.04(+0.05%) |
Nov 23, 2021 | 79.80 | 80.22 | 78.65 | 79.56 | 328,626 | -0.77(-0.96%) |
Nov 22, 2021 | 81.73 | 82.44 | 80.15 | 80.33 | 333,267 | -1.24(-1.52%) |
Nov 19, 2021 | 80.79 | 82.23 | 80.27 | 81.57 | 191,463 | +0.77(+0.95%) |
Nov 18, 2021 | 80.89 | 80.94 | 80.65 | 80.80 | 186,501 | -0.07(-0.09%) |
Nov 17, 2021 | 83.22 | 84.31 | 80.75 | 80.87 | 343,971 | -2.49(-2.99%) |
Nov 16, 2021 | 82.79 | 83.61 | 82.79 | 83.36 | 242,504 | +0.45(+0.54%) |
Nov 15, 2021 | 84.13 | 84.13 | 82.46 | 82.91 | 347,628 | -0.60(-0.72%) |
Nov 12, 2021 | 83.60 | 84.14 | 83.11 | 83.51 | 260,048 | +0.21(+0.25%) |
Nov 11, 2021 | 83.07 | 83.69 | 82.86 | 83.30 | 166,525 | -0.16(-0.19%) |
Nov 10, 2021 | 85.36 | 83.46 | 242,376 | -1.54(-1.81%) | ||
Nov 09, 2021 | 84.66 | 85.79 | 83.40 | 85.00 | 490,604 | +2.04(+2.46%) |
Nov 08, 2021 | 84.38 | 84.48 | 82.61 | 82.96 | 288,248 | -1.01(-1.20%) |
Nov 05, 2021 | 84.00 | 84.46 | 83.44 | 83.97 | 249,904 | +1.16(+1.40%) |
Nov 04, 2021 | 84.31 | 84.84 | 82.43 | 82.81 | 255,667 | -1.13(-1.35%) |
Nov 03, 2021 | 83.30 | 84.38 | 83.17 | 83.94 | 205,279 | +0.33(+0.39%) |
Nov 02, 2021 | 83.43 | 83.71 | 82.95 | 83.61 | 152,062 | -0.06(-0.07%) |
Nov 01, 2021 | 84.15 | 83.50 | 83.50 | 83.67 | 302,593 | +0.17(+0.20%) |
Oct 29, 2021 | 83.29 | 84.16 | 83.26 | 83.50 | 212,267 | +0.06(+0.07%) |
Oct 28, 2021 | 82.81 | 84.23 | 82.39 | 83.44 | 137,540 | +0.96(+1.16%) |
Oct 27, 2021 | 84.78 | 84.99 | 82.48 | 82.48 | 206,206 | -2.60(-3.06%) |
Oct 26, 2021 | 85.65 | 85.00 | 85.08 | 205,882 | -0.24(-0.28%) | |
Oct 25, 2021 | 85.00 | 85.96 | 84.65 | 85.32 | 320,230 | +0.62(+0.73%) |
Oct 22, 2021 | 84.19 | 84.93 | 83.91 | 84.70 | 220,308 | +0.45(+0.53%) |
Oct 21, 2021 | 83.67 | 84.44 | 83.60 | 84.25 | 423,271 | +0.12(+0.14%) |
Oct 20, 2021 | 84.24 | 84.63 | 83.61 | 84.13 | 315,233 | +0.36(+0.43%) |
Oct 19, 2021 | 84.09 | 84.36 | 83.47 | 83.77 | 246,936 | +0.04(+0.05%) |
Oct 18, 2021 | 82.83 | 84.04 | 82.53 | 83.73 | 250,389 | +0.35(+0.42%) |
Oct 15, 2021 | 84.10 | 84.65 | 82.91 | 83.38 | 415,543 | +0.41(+0.49%) |
Oct 14, 2021 | 83.57 | 84.64 | 82.59 | 82.97 | 244,216 | +0.39(+0.47%) |
Oct 13, 2021 | 80.53 | 82.63 | 80.32 | 82.58 | 378,509 | +1.94(+2.41%) |
Oct 12, 2021 | 81.49 | 82.35 | 80.55 | 80.64 | 231,946 | -0.86(-1.06%) |
Oct 11, 2021 | 81.41 | 82.07 | 81.36 | 81.50 | 396,423 | +0.02(+0.02%) |
Oct 08, 2021 | 82.00 | 82.14 | 80.94 | 81.48 | 667,029 | -0.38(-0.46%) |
Oct 07, 2021 | 80.44 | 82.55 | 80.44 | 81.86 | 379,966 | +1.36(+1.69%) |
Oct 06, 2021 | 79.62 | 80.77 | 79.20 | 80.50 | 453,195 | +0.48(+0.60%) |
Oct 05, 2021 | 79.32 | 80.61 | 79.02 | 80.02 | 212,135 | +0.92(+1.16%) |
Oct 04, 2021 | 80.99 | 81.37 | 78.44 | 79.10 | 313,594 | -1.76(-2.18%) |