Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.05 | 85.02 | 82.64 | 84.74 | 8,347,281 | +1.80(+2.18%) |
Nov 29, 2022 | 83.28 | 84.25 | 82.44 | 82.94 | 1,310,872 | -0.41(-0.49%) |
Nov 28, 2022 | 83.47 | 84.67 | 83.09 | 83.35 | 1,275,043 | -0.66(-0.79%) |
Nov 25, 2022 | 83.94 | 84.61 | 83.50 | 84.01 | 506,402 | -0.24(-0.29%) |
Nov 23, 2022 | 84.40 | 84.70 | 83.74 | 84.25 | 589,726 | +0.21(+0.26%) |
Nov 22, 2022 | 84.53 | 84.98 | 83.00 | 84.04 | 968,529 | +0.01(+0.01%) |
Nov 21, 2022 | 82.00 | 84.14 | 82.00 | 84.03 | 1,513,492 | +2.10(+2.56%) |
Nov 18, 2022 | 81.72 | 82.58 | 81.26 | 81.93 | 1,324,054 | +1.17(+1.45%) |
Nov 17, 2022 | 80.35 | 81.54 | 80.20 | 80.76 | 1,036,132 | +0.11(+0.13%) |
Nov 16, 2022 | 79.45 | 81.97 | 79.45 | 80.66 | 1,367,286 | +1.38(+1.75%) |
Nov 15, 2022 | 78.98 | 79.31 | 77.42 | 79.27 | 3,140,449 | +1.15(+1.47%) |
Nov 14, 2022 | 79.74 | 80.46 | 78.09 | 78.12 | 1,904,253 | -1.69(-2.11%) |
Nov 11, 2022 | 82.12 | 82.41 | 77.94 | 79.81 | 2,973,596 | -2.72(-3.30%) |
Nov 10, 2022 | 83.02 | 83.47 | 80.55 | 82.53 | 1,660,914 | +1.35(+1.66%) |
Nov 09, 2022 | 82.02 | 82.41 | 80.88 | 81.18 | 1,258,459 | -1.88(-2.27%) |
Nov 08, 2022 | 83.08 | 83.85 | 82.10 | 83.06 | 1,863,974 | +0.11(+0.13%) |
Nov 07, 2022 | 83.23 | 83.90 | 82.78 | 82.96 | 667,789 | -0.38(-0.46%) |
Nov 04, 2022 | 83.34 | 84.27 | 82.54 | 83.34 | 957,853 | +0.59(+0.71%) |
Nov 03, 2022 | 83.62 | 84.51 | 82.70 | 82.75 | 1,225,646 | -1.04(-1.24%) |
Nov 02, 2022 | 83.60 | 83.79 | 1,660,482 | -0.01(-0.01%) | ||
Nov 01, 2022 | 83.89 | 84.44 | 83.41 | 83.80 | 1,234,489 | -0.04(-0.05%) |
Oct 31, 2022 | 83.04 | 84.98 | 82.54 | 83.84 | 1,800,641 | +0.73(+0.88%) |
Oct 28, 2022 | 82.79 | 83.51 | 82.18 | 83.11 | 1,008,036 | +0.60(+0.73%) |
Oct 27, 2022 | 81.94 | 82.72 | 81.53 | 82.51 | 2,056,452 | +0.81(+0.99%) |
Oct 26, 2022 | 82.40 | 83.13 | 81.51 | 81.70 | 2,365,756 | -0.59(-0.72%) |
Oct 25, 2022 | 80.42 | 83.13 | 80.42 | 82.29 | 1,538,073 | +1.85(+2.30%) |
Oct 24, 2022 | 79.95 | 81.40 | 79.95 | 80.45 | 2,124,293 | +0.98(+1.24%) |
Oct 21, 2022 | 80.69 | 80.92 | 78.43 | 79.46 | 1,522,762 | -0.93(-1.16%) |
Oct 20, 2022 | 81.98 | 82.37 | 80.33 | 80.40 | 1,570,052 | -1.16(-1.42%) |
Oct 19, 2022 | 82.74 | 83.35 | 80.93 | 81.55 | 1,565,603 | -1.37(-1.65%) |
Oct 18, 2022 | 83.11 | 84.09 | 82.52 | 82.93 | 1,622,769 | +0.71(+0.86%) |
Oct 17, 2022 | 82.93 | 82.99 | 81.52 | 82.22 | 1,712,974 | +0.54(+0.67%) |
Oct 14, 2022 | 82.25 | 83.40 | 81.22 | 81.67 | 1,346,671 | -0.84(-1.01%) |
Oct 13, 2022 | 79.41 | 83.53 | 79.00 | 82.51 | 1,843,707 | +1.92(+2.38%) |
Oct 12, 2022 | 79.28 | 81.19 | 78.70 | 80.59 | 1,401,580 | +1.49(+1.88%) |
Oct 11, 2022 | 80.66 | 80.97 | 78.79 | 79.10 | 2,089,005 | -1.54(-1.91%) |
Oct 10, 2022 | 80.99 | 81.30 | 79.39 | 80.64 | 1,255,428 | +0.14(+0.17%) |
Oct 07, 2022 | 80.18 | 80.60 | 78.89 | 80.50 | 1,828,093 | +0.06(+0.07%) |
Oct 06, 2022 | 80.08 | 82.12 | 79.83 | 80.45 | 2,598,408 | +0.56(+0.71%) |
Oct 05, 2022 | 78.76 | 81.34 | 78.08 | 79.88 | 5,570,522 | +3.21(+4.19%) |
Oct 04, 2022 | 75.33 | 77.36 | 75.33 | 76.67 | 3,123,982 | +2.16(+2.90%) |
Oct 03, 2022 | 75.82 | 76.20 | 74.45 | 74.51 | 3,453,229 | -0.73(-0.97%) |
Sep 30, 2022 | 75.87 | 76.61 | 75.16 | 75.24 | 1,811,836 | -0.68(-0.90%) |
Sep 29, 2022 | 76.64 | 77.19 | 75.32 | 75.92 | 1,295,931 | -0.89(-1.16%) |
Sep 28, 2022 | 75.45 | 77.15 | 74.61 | 76.82 | 1,807,740 | +1.78(+2.37%) |
Sep 27, 2022 | 76.15 | 76.89 | 74.10 | 75.04 | 1,932,005 | -0.49(-0.64%) |
Sep 26, 2022 | 75.22 | 76.86 | 75.06 | 75.53 | 1,832,893 | +0.12(+0.15%) |
Sep 23, 2022 | 74.87 | 75.53 | 74.38 | 75.41 | 2,116,093 | -0.27(-0.36%) |
Sep 22, 2022 | 75.79 | 76.07 | 74.39 | 75.68 | 2,140,696 | -0.11(-0.14%) |
Sep 21, 2022 | 75.77 | 77.50 | 75.59 | 75.79 | 1,479,989 | +0.37(+0.49%) |
Sep 20, 2022 | 75.58 | 76.15 | 74.87 | 75.42 | 1,847,140 | -0.46(-0.60%) |
Sep 19, 2022 | 74.30 | 76.17 | 74.02 | 75.88 | 1,246,069 | +1.43(+1.92%) |
Sep 16, 2022 | 75.09 | 75.12 | 73.00 | 74.45 | 2,452,177 | -1.03(-1.37%) |
Sep 15, 2022 | 74.00 | 76.00 | 73.44 | 75.48 | 1,681,159 | +1.82(+2.47%) |
Sep 14, 2022 | 74.96 | 75.03 | 72.84 | 73.66 | 1,733,205 | -1.36(-1.81%) |
Sep 13, 2022 | 76.98 | 76.98 | 74.80 | 75.02 | 1,235,874 | -2.83(-3.63%) |
Sep 12, 2022 | 77.49 | 78.07 | 77.32 | 77.85 | 1,264,708 | +0.54(+0.70%) |
Sep 09, 2022 | 77.57 | 78.08 | 76.99 | 77.31 | 793,706 | +0.05(+0.06%) |
Sep 08, 2022 | 77.20 | 77.79 | 76.31 | 77.26 | 735,784 | -0.64(-0.82%) |
Sep 07, 2022 | 75.85 | 78.22 | 75.81 | 77.90 | 884,652 | +2.06(+2.72%) |
Sep 06, 2022 | 76.37 | 76.61 | 75.29 | 75.84 | 2,565,387 | -0.23(-0.31%) |
Sep 02, 2022 | 77.84 | 77.90 | 75.63 | 76.07 | 1,046,589 | -1.25(-1.62%) |
Sep 01, 2022 | 77.10 | 77.35 | 75.67 | 77.32 | 1,115,483 | -0.01(-0.01%) |
Aug 31, 2022 | 77.87 | 78.32 | 76.96 | 77.33 | 1,669,763 | -0.24(-0.31%) |
Aug 30, 2022 | 78.55 | 78.55 | 76.69 | 77.58 | 1,185,891 | -0.62(-0.80%) |
Aug 29, 2022 | 77.85 | 78.81 | 77.43 | 78.20 | 1,379,861 | -0.29(-0.37%) |
Aug 26, 2022 | 80.51 | 80.59 | 78.48 | 78.49 | 614,950 | -1.81(-2.25%) |
Aug 25, 2022 | 80.34 | 80.61 | 79.58 | 80.30 | 940,518 | +0.17(+0.22%) |
Aug 24, 2022 | 79.70 | 80.22 | 79.25 | 80.13 | 740,054 | +0.79(+0.99%) |
Aug 23, 2022 | 79.01 | 79.74 | 78.89 | 79.34 | 915,565 | +0.32(+0.41%) |
Aug 22, 2022 | 79.01 | 79.55 | 78.54 | 79.02 | 1,107,017 | -0.66(-0.83%) |
Aug 19, 2022 | 79.53 | 79.88 | 79.22 | 79.68 | 621,981 | -0.13(-0.16%) |
Aug 18, 2022 | 79.75 | 80.07 | 79.16 | 79.80 | 854,022 | -0.13(-0.16%) |
Aug 17, 2022 | 79.99 | 80.20 | 79.31 | 79.93 | 953,394 | -0.44(-0.54%) |
Aug 16, 2022 | 80.78 | 80.94 | 79.97 | 80.37 | 1,092,160 | -0.58(-0.72%) |
Aug 15, 2022 | 79.37 | 80.99 | 79.03 | 80.95 | 831,606 | +1.54(+1.93%) |
Aug 12, 2022 | 78.42 | 79.46 | 78.33 | 79.42 | 1,113,115 | +1.32(+1.69%) |
Aug 11, 2022 | 78.88 | 79.34 | 78.00 | 78.09 | 874,119 | -0.33(-0.42%) |
Aug 10, 2022 | 78.25 | 78.97 | 77.72 | 78.42 | 1,343,801 | +1.22(+1.57%) |
Aug 09, 2022 | 77.98 | 78.05 | 76.87 | 77.21 | 1,799,183 | -0.58(-0.75%) |
Aug 08, 2022 | 79.11 | 79.47 | 77.75 | 77.79 | 1,198,043 | -1.23(-1.55%) |
Aug 05, 2022 | 77.76 | 79.24 | 77.75 | 79.02 | 1,200,059 | +0.61(+0.78%) |
Aug 04, 2022 | 78.97 | 79.43 | 77.87 | 78.40 | 1,101,228 | -0.85(-1.07%) |
Aug 03, 2022 | 79.16 | 79.75 | 79.02 | 79.26 | 1,027,763 | +0.38(+0.48%) |
Aug 02, 2022 | 78.34 | 78.96 | 77.25 | 78.88 | 1,149,168 | +0.74(+0.94%) |
Aug 01, 2022 | 76.91 | 78.80 | 76.56 | 78.14 | 1,627,522 | +0.91(+1.18%) |
Jul 29, 2022 | 77.56 | 78.69 | 76.79 | 77.23 | 2,038,798 | -0.48(-0.61%) |
Jul 28, 2022 | 75.09 | 78.20 | 74.89 | 77.70 | 2,981,422 | +2.92(+3.90%) |
Jul 27, 2022 | 72.21 | 75.03 | 71.74 | 74.79 | 2,716,959 | +1.93(+2.65%) |
Jul 26, 2022 | 72.21 | 73.04 | 71.79 | 72.86 | 1,557,798 | +0.28(+0.39%) |
Jul 25, 2022 | 72.55 | 73.39 | 72.27 | 72.58 | 1,995,756 | -0.09(-0.12%) |
Jul 22, 2022 | 73.32 | 73.60 | 72.39 | 72.66 | 787,191 | -0.21(-0.29%) |
Jul 21, 2022 | 72.07 | 73.39 | 71.63 | 72.88 | 917,839 | +0.54(+0.75%) |
Jul 20, 2022 | 72.30 | 73.22 | 71.36 | 72.33 | 872,280 | -0.06(-0.08%) |
Jul 19, 2022 | 71.76 | 72.67 | 71.58 | 72.39 | 1,723,476 | +1.47(+2.08%) |
Jul 18, 2022 | 71.79 | 72.96 | 70.84 | 70.92 | 919,114 | -0.44(-0.61%) |
Jul 15, 2022 | 72.32 | 72.53 | 70.52 | 71.35 | 1,155,809 | -0.34(-0.47%) |
Jul 14, 2022 | 69.69 | 71.83 | 69.33 | 71.69 | 1,299,697 | +0.75(+1.05%) |
Jul 13, 2022 | 71.01 | 71.64 | 70.24 | 70.95 | 1,999,582 | -0.96(-1.33%) |
Jul 12, 2022 | 72.46 | 73.83 | 71.72 | 71.91 | 1,652,880 | -0.45(-0.62%) |
Jul 11, 2022 | 72.40 | 72.94 | 72.16 | 72.35 | 1,043,197 | -0.30(-0.41%) |
Jul 08, 2022 | 72.95 | 73.87 | 72.54 | 72.65 | 1,351,677 | +0.16(+0.21%) |
Jul 07, 2022 | 71.36 | 72.98 | 71.35 | 72.50 | 1,666,372 | +1.21(+1.70%) |
Jul 06, 2022 | 71.42 | 72.41 | 70.60 | 71.29 | 1,939,804 | +0.13(+0.18%) |
Jul 05, 2022 | 69.08 | 71.40 | 69.08 | 71.16 | 1,424,831 | +1.69(+2.43%) |
Jul 01, 2022 | 69.32 | 69.90 | 68.45 | 69.47 | 1,525,414 | +0.19(+0.28%) |
Jun 30, 2022 | 69.04 | 70.00 | 68.54 | 69.28 | 1,637,306 | -0.55(-0.79%) |
Jun 29, 2022 | 69.41 | 70.07 | 68.78 | 69.83 | 868,080 | +0.31(+0.45%) |
Jun 28, 2022 | 71.45 | 71.72 | 69.36 | 69.52 | 1,130,868 | -0.93(-1.32%) |
Jun 27, 2022 | 69.61 | 70.67 | 69.19 | 70.45 | 1,196,680 | +0.74(+1.06%) |
Jun 24, 2022 | 67.69 | 70.70 | 67.57 | 69.72 | 3,736,940 | +2.63(+3.92%) |
Jun 23, 2022 | 66.34 | 67.48 | 65.39 | 67.09 | 1,538,462 | +0.95(+1.44%) |
Jun 22, 2022 | 64.53 | 67.51 | 64.33 | 66.14 | 1,309,249 | +1.10(+1.68%) |
Jun 21, 2022 | 64.50 | 65.26 | 63.32 | 65.04 | 1,509,065 | +1.58(+2.49%) |
Jun 17, 2022 | 61.86 | 63.64 | 61.69 | 63.46 | 2,610,094 | +1.70(+2.75%) |
Jun 16, 2022 | 62.13 | 62.15 | 60.71 | 61.77 | 983,231 | -1.37(-2.17%) |
Jun 15, 2022 | 62.82 | 63.96 | 62.26 | 63.13 | 962,797 | +0.94(+1.51%) |
Jun 14, 2022 | 63.16 | 63.16 | 61.50 | 62.19 | 1,354,946 | -0.97(-1.53%) |
Jun 13, 2022 | 63.27 | 63.93 | 62.25 | 63.16 | 1,554,785 | -1.39(-2.15%) |
Jun 10, 2022 | 64.18 | 65.21 | 63.99 | 64.55 | 1,090,029 | -0.81(-1.25%) |
Jun 09, 2022 | 65.98 | 66.57 | 65.27 | 65.36 | 869,078 | -0.82(-1.25%) |
Jun 08, 2022 | 66.56 | 67.16 | 65.94 | 66.19 | 797,279 | -0.76(-1.13%) |
Jun 07, 2022 | 66.00 | 67.26 | 65.98 | 66.94 | 734,976 | +0.07(+0.10%) |
Jun 06, 2022 | 66.52 | 67.17 | 65.86 | 66.87 | 682,523 | +0.79(+1.19%) |
Jun 03, 2022 | 65.55 | 66.65 | 65.50 | 66.09 | 827,223 | +0.06(+0.09%) |
Jun 02, 2022 | 64.91 | 66.06 | 63.97 | 66.03 | 1,123,611 | +1.49(+2.31%) |
Jun 01, 2022 | 65.60 | 65.85 | 64.07 | 64.54 | 924,038 | -0.98(-1.49%) |
May 31, 2022 | 65.51 | 66.26 | 64.94 | 65.52 | 1,859,614 | -0.40(-0.60%) |
May 27, 2022 | 64.53 | 66.04 | 64.39 | 65.92 | 784,966 | +2.14(+3.36%) |
May 26, 2022 | 61.91 | 64.10 | 61.91 | 63.77 | 860,150 | +2.08(+3.38%) |
May 25, 2022 | 61.58 | 62.15 | 60.92 | 61.69 | 1,011,092 | -0.10(-0.16%) |
May 24, 2022 | 62.02 | 62.02 | 60.66 | 61.78 | 711,170 | -0.24(-0.39%) |
May 23, 2022 | 62.15 | 63.01 | 61.27 | 62.03 | 935,736 | +0.79(+1.28%) |
May 20, 2022 | 61.11 | 61.25 | 60.05 | 61.24 | 875,025 | +0.73(+1.20%) |
May 19, 2022 | 59.77 | 61.32 | 59.56 | 60.52 | 1,229,525 | +0.02(+0.03%) |
May 18, 2022 | 61.57 | 62.04 | 59.86 | 60.50 | 1,717,008 | -1.99(-3.18%) |
May 17, 2022 | 62.15 | 62.64 | 60.99 | 62.48 | 1,056,654 | +0.90(+1.46%) |
May 16, 2022 | 61.53 | 62.60 | 61.15 | 61.58 | 1,081,412 | -0.01(-0.02%) |
May 13, 2022 | 59.88 | 61.66 | 59.88 | 61.59 | 1,288,459 | +2.03(+3.40%) |
May 12, 2022 | 59.15 | 60.27 | 58.74 | 59.56 | 1,133,114 | +0.10(+0.16%) |
May 11, 2022 | 60.91 | 61.80 | 59.34 | 59.47 | 1,225,098 | -1.05(-1.73%) |
May 10, 2022 | 61.28 | 62.58 | 59.56 | 60.52 | 823,472 | -0.29(-0.48%) |
May 09, 2022 | 60.61 | 61.15 | 59.53 | 60.81 | 1,341,216 | -0.42(-0.68%) |
May 06, 2022 | 60.99 | 61.54 | 59.90 | 61.22 | 1,063,079 | -0.27(-0.44%) |
May 05, 2022 | 63.24 | 63.28 | 60.83 | 61.49 | 1,156,812 | -2.15(-3.37%) |
May 04, 2022 | 63.75 | 63.97 | 61.92 | 63.64 | 1,057,327 | -0.15(-0.24%) |
May 03, 2022 | 63.66 | 64.10 | 62.79 | 63.80 | 1,087,168 | +0.17(+0.27%) |
May 02, 2022 | 64.32 | 64.69 | 62.31 | 63.62 | 1,055,092 | -0.22(-0.35%) |
Apr 29, 2022 | 65.56 | 66.14 | 63.53 | 63.84 | 966,508 | -1.60(-2.45%) |
Apr 28, 2022 | 65.14 | 65.66 | 64.17 | 65.45 | 805,626 | +0.89(+1.38%) |
Apr 27, 2022 | 63.98 | 65.47 | 63.78 | 64.56 | 660,170 | +0.44(+0.69%) |
Apr 26, 2022 | 66.35 | 66.36 | 64.10 | 64.11 | 772,376 | -2.67(-3.99%) |
Apr 25, 2022 | 65.83 | 66.92 | 64.21 | 66.78 | 743,077 | +0.91(+1.38%) |
Apr 22, 2022 | 66.21 | 66.63 | 65.68 | 65.87 | 1,018,863 | -0.44(-0.67%) |
Apr 21, 2022 | 67.27 | 67.38 | 66.08 | 66.32 | 613,292 | -0.47(-0.71%) |
Apr 20, 2022 | 66.02 | 67.07 | 65.47 | 66.79 | 889,759 | +1.04(+1.59%) |
Apr 19, 2022 | 64.77 | 66.36 | 64.41 | 65.75 | 986,159 | +0.88(+1.36%) |
Apr 18, 2022 | 66.10 | 66.54 | 64.61 | 64.87 | 977,480 | -1.50(-2.26%) |
Apr 14, 2022 | 65.38 | 66.82 | 65.38 | 66.37 | 1,478,414 | +1.34(+2.06%) |
Apr 13, 2022 | 63.81 | 65.27 | 63.81 | 65.02 | 774,032 | +1.02(+1.60%) |
Apr 12, 2022 | 63.63 | 64.97 | 63.23 | 64.00 | 940,290 | +0.29(+0.45%) |
Apr 11, 2022 | 63.75 | 65.19 | 63.33 | 63.71 | 1,722,350 | -0.36(-0.56%) |
Apr 08, 2022 | 63.40 | 64.99 | 63.12 | 64.07 | 2,121,793 | +1.03(+1.64%) |
Apr 07, 2022 | 61.00 | 63.94 | 61.00 | 63.03 | 3,303,455 | +4.66(+7.97%) |
Apr 06, 2022 | 57.86 | 58.85 | 57.37 | 58.38 | 1,513,761 | +0.14(+0.25%) |
Apr 05, 2022 | 58.32 | 58.76 | 57.96 | 58.23 | 1,298,696 | -0.39(-0.66%) |
Apr 04, 2022 | 58.91 | 58.91 | 57.86 | 58.62 | 1,600,447 | -0.49(-0.83%) |
Apr 01, 2022 | 58.42 | 59.14 | 57.60 | 59.11 | 1,700,331 | +1.25(+2.15%) |
Mar 31, 2022 | 57.43 | 58.60 | 57.02 | 57.87 | 1,711,862 | +0.18(+0.32%) |
Mar 30, 2022 | 57.22 | 57.69 | 57.11 | 57.68 | 1,107,964 | +0.09(+0.15%) |
Mar 29, 2022 | 57.08 | 58.32 | 56.89 | 57.60 | 1,445,187 | +1.56(+2.79%) |
Mar 28, 2022 | 55.51 | 56.06 | 54.99 | 56.03 | 1,090,956 | +0.76(+1.38%) |
Mar 25, 2022 | 54.14 | 55.41 | 53.75 | 55.27 | 1,106,645 | +1.41(+2.62%) |
Mar 24, 2022 | 53.32 | 53.88 | 52.85 | 53.86 | 930,248 | +0.93(+1.75%) |
Mar 23, 2022 | 53.51 | 54.27 | 52.70 | 52.93 | 1,298,500 | -0.89(-1.65%) |
Mar 22, 2022 | 52.66 | 53.88 | 52.47 | 53.82 | 1,192,663 | +1.19(+2.26%) |
Mar 21, 2022 | 52.71 | 53.64 | 52.44 | 52.63 | 1,325,626 | -0.09(-0.16%) |
Mar 18, 2022 | 51.76 | 53.00 | 51.48 | 52.72 | 2,211,236 | +1.05(+2.04%) |
Mar 17, 2022 | 50.96 | 51.83 | 50.75 | 51.66 | 1,365,384 | +0.40(+0.77%) |
Mar 16, 2022 | 49.15 | 51.28 | 49.14 | 51.27 | 1,823,712 | +2.42(+4.96%) |
Mar 15, 2022 | 48.20 | 48.98 | 48.20 | 48.84 | 1,246,673 | +0.59(+1.22%) |
Mar 14, 2022 | 48.84 | 49.28 | 48.01 | 48.26 | 1,611,436 | -0.14(-0.30%) |
Mar 11, 2022 | 49.84 | 50.04 | 48.36 | 48.40 | 1,553,886 | -1.18(-2.38%) |
Mar 10, 2022 | 50.37 | 50.66 | 49.17 | 49.58 | 1,383,121 | -1.92(-3.73%) |
Mar 09, 2022 | 51.88 | 53.26 | 51.45 | 51.50 | 2,273,138 | +1.51(+3.01%) |
Mar 08, 2022 | 50.86 | 52.18 | 48.98 | 49.99 | 2,765,728 | -0.86(-1.69%) |
Mar 07, 2022 | 55.79 | 55.79 | 50.29 | 50.85 | 2,961,487 | -5.19(-9.26%) |
Mar 04, 2022 | 57.82 | 58.02 | 55.79 | 56.04 | 2,055,286 | -2.97(-5.03%) |
Mar 03, 2022 | 61.53 | 61.93 | 58.61 | 59.01 | 1,574,894 | -2.33(-3.80%) |
Mar 02, 2022 | 61.57 | 61.66 | 60.54 | 61.33 | 1,515,034 | -0.24(-0.39%) |
Mar 01, 2022 | 64.08 | 64.08 | 61.30 | 61.57 | 938,502 | -2.59(-4.03%) |
Feb 28, 2022 | 63.92 | 65.09 | 63.64 | 64.16 | 876,567 | -1.36(-2.08%) |
Feb 25, 2022 | 62.87 | 65.66 | 63.82 | 65.53 | 1,220,775 | +3.15(+5.05%) |
Feb 24, 2022 | 62.70 | 62.78 | 60.51 | 62.38 | 1,255,408 | -1.52(-2.37%) |
Feb 23, 2022 | 64.62 | 65.02 | 63.78 | 63.89 | 607,042 | -0.51(-0.79%) |
Feb 22, 2022 | 64.03 | 64.91 | 63.42 | 64.40 | 1,209,760 | +0.17(+0.27%) |
Feb 18, 2022 | 64.23 | 0 | +0.36(+0.56%) | |||
Feb 17, 2022 | 64.67 | 64.70 | 63.81 | 63.87 | 555,228 | -0.97(-1.49%) |
Feb 16, 2022 | 64.11 | 65.08 | 63.92 | 64.84 | 729,500 | +0.33(+0.51%) |
Feb 15, 2022 | 63.34 | 64.60 | 63.32 | 64.51 | 710,514 | +1.36(+2.16%) |
Feb 14, 2022 | 64.04 | 64.34 | 62.69 | 63.15 | 625,342 | -0.84(-1.31%) |
Feb 11, 2022 | 64.28 | 65.05 | 63.67 | 63.99 | 1,129,606 | +0.03(+0.05%) |
Feb 10, 2022 | 63.69 | 65.37 | 63.43 | 63.96 | 1,243,828 | -0.35(-0.54%) |
Feb 09, 2022 | 62.98 | 64.32 | 62.92 | 64.31 | 1,232,807 | +1.81(+2.89%) |
Feb 08, 2022 | 62.30 | 62.78 | 61.58 | 62.50 | 914,246 | +0.43(+0.68%) |
Feb 07, 2022 | 60.69 | 62.41 | 60.46 | 62.08 | 1,352,603 | +1.47(+2.42%) |
Feb 04, 2022 | 61.18 | 61.51 | 60.36 | 60.61 | 703,067 | -1.18(-1.91%) |
Feb 03, 2022 | 61.52 | 62.33 | 61.79 | 1,100,398 | -0.07(-0.12%) | |
Feb 02, 2022 | 61.95 | 62.48 | 61.49 | 61.86 | 1,117,348 | -0.29(-0.46%) |
Feb 01, 2022 | 61.75 | 62.32 | 61.16 | 62.15 | 1,215,915 | +0.37(+0.59%) |
Jan 31, 2022 | 61.12 | 62.26 | 61.78 | 1,217,940 | +0.16(+0.27%) | |
Jan 28, 2022 | 60.87 | 61.62 | 60.29 | 61.62 | 1,295,633 | +0.43(+0.71%) |
Jan 27, 2022 | 62.02 | 62.66 | 60.82 | 61.19 | 930,390 | -0.13(-0.20%) |
Jan 26, 2022 | 62.06 | 63.19 | 60.96 | 61.31 | 1,183,258 | -0.27(-0.44%) |
Jan 25, 2022 | 61.73 | 62.32 | 60.54 | 61.58 | 1,413,167 | -0.83(-1.33%) |
Jan 24, 2022 | 61.71 | 62.58 | 60.04 | 62.41 | 1,933,970 | +0.05(+0.08%) |
Jan 21, 2022 | 62.97 | 63.58 | 62.02 | 62.36 | 1,436,014 | -0.50(-0.80%) |
Jan 20, 2022 | 64.33 | 64.88 | 62.74 | 62.86 | 1,281,040 | -1.64(-2.54%) |
Jan 19, 2022 | 65.34 | 65.54 | 64.34 | 64.50 | 1,136,321 | -0.66(-1.02%) |
Jan 18, 2022 | 65.69 | 65.78 | 64.74 | 65.16 | 1,220,151 | -1.16(-1.76%) |
Jan 14, 2022 | 66.32 | 0 | -0.11(-0.16%) | |||
Jan 13, 2022 | 66.30 | 66.79 | 66.12 | 66.43 | 1,120,820 | +0.20(+0.31%) |
Jan 12, 2022 | 66.94 | 67.21 | 66.14 | 66.23 | 1,517,510 | -0.48(-0.72%) |
Jan 11, 2022 | 65.86 | 66.97 | 65.86 | 66.71 | 1,778,817 | +0.76(+1.15%) |
Jan 10, 2022 | 67.58 | 68.01 | 65.14 | 65.95 | 2,368,149 | -1.64(-2.42%) |
Jan 07, 2022 | 65.24 | 68.00 | 64.71 | 67.58 | 3,145,054 | +2.33(+3.57%) |
Jan 06, 2022 | 66.49 | 68.87 | 64.49 | 65.26 | 5,774,205 | +4.52(+7.45%) |
Jan 05, 2022 | 60.97 | 61.73 | 60.16 | 60.73 | 1,804,476 | -0.17(-0.28%) |
Jan 04, 2022 | 61.50 | 61.83 | 60.77 | 60.91 | 2,358,238 | -0.60(-0.97%) |
Jan 03, 2022 | 61.01 | 61.53 | 60.64 | 61.50 | 1,755,486 | +0.52(+0.85%) |
Dec 31, 2021 | 60.42 | 61.24 | 60.42 | 60.98 | 742,952 | +0.35(+0.57%) |
Dec 30, 2021 | 60.62 | 61.36 | 60.47 | 60.64 | 962,633 | +0.35(+0.57%) |
Dec 29, 2021 | 60.13 | 60.34 | 59.54 | 60.29 | 717,757 | +0.42(+0.71%) |
Dec 28, 2021 | 59.19 | 60.20 | 59.19 | 59.87 | 775,878 | +0.45(+0.76%) |
Dec 27, 2021 | 59.35 | 59.61 | 58.76 | 59.42 | 1,155,240 | +0.00(+0.00%) |
Dec 23, 2021 | 58.84 | 59.54 | 58.73 | 59.42 | 795,095 | +0.77(+1.31%) |
Dec 22, 2021 | 58.46 | 59.17 | 58.31 | 58.65 | 977,081 | -0.22(-0.38%) |
Dec 21, 2021 | 57.33 | 59.06 | 57.11 | 58.87 | 1,954,172 | +2.05(+3.61%) |
Dec 20, 2021 | 55.32 | 57.01 | 55.13 | 56.82 | 2,152,461 | +0.97(+1.74%) |
Dec 17, 2021 | 54.66 | 56.50 | 54.24 | 55.85 | 2,794,644 | +0.79(+1.43%) |
Dec 16, 2021 | 55.32 | 55.86 | 54.66 | 55.06 | 1,921,851 | +0.03(+0.05%) |
Dec 15, 2021 | 54.93 | 55.33 | 54.06 | 55.03 | 1,625,406 | +0.29(+0.53%) |
Dec 14, 2021 | 54.70 | 55.46 | 54.54 | 54.74 | 1,199,951 | +0.12(+0.21%) |
Dec 13, 2021 | 54.75 | 55.34 | 54.03 | 54.62 | 1,091,578 | -0.27(-0.49%) |
Dec 10, 2021 | 54.93 | 55.21 | 54.49 | 54.89 | 1,266,109 | +0.33(+0.60%) |
Dec 09, 2021 | 54.50 | 54.81 | 54.11 | 54.57 | 1,292,515 | -0.33(-0.60%) |
Dec 08, 2021 | 54.30 | 55.06 | 53.88 | 54.89 | 1,209,125 | +0.61(+1.12%) |
Dec 07, 2021 | 53.25 | 54.30 | 52.94 | 54.29 | 1,802,985 | +1.52(+2.88%) |
Dec 06, 2021 | 52.87 | 54.40 | 52.30 | 52.77 | 2,698,343 | +0.83(+1.59%) |
Dec 03, 2021 | 51.21 | 52.52 | 50.80 | 51.94 | 2,320,624 | +0.89(+1.73%) |
Dec 02, 2021 | 49.08 | 51.46 | 48.62 | 51.05 | 2,540,720 | +2.71(+5.61%) |