Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 68.07 | 69.33 | 67.81 | 69.07 | 166,403 | +0.59(+0.86%) |
Oct 28, 2022 | 67.13 | 68.54 | 66.90 | 68.48 | 270,697 | +1.26(+1.87%) |
Oct 27, 2022 | 68.06 | 68.58 | 66.98 | 67.22 | 402,316 | -0.64(-0.94%) |
Oct 26, 2022 | 66.85 | 68.33 | 66.77 | 67.86 | 277,925 | +0.56(+0.83%) |
Oct 25, 2022 | 66.82 | 68.19 | 66.80 | 67.30 | 316,373 | +0.93(+1.40%) |
Oct 24, 2022 | 66.29 | 66.43 | 64.57 | 66.37 | 167,114 | +0.05(+0.08%) |
Oct 21, 2022 | 64.36 | 66.56 | 64.15 | 66.32 | 138,266 | +1.91(+2.97%) |
Oct 20, 2022 | 64.98 | 65.45 | 63.40 | 64.41 | 210,626 | -0.29(-0.45%) |
Oct 19, 2022 | 65.90 | 66.20 | 62.12 | 64.70 | 465,753 | -2.14(-3.20%) |
Oct 18, 2022 | 68.06 | 69.46 | 66.27 | 66.84 | 253,727 | -1.52(-2.22%) |
Oct 17, 2022 | 66.39 | 68.88 | 66.39 | 68.36 | 148,726 | +3.24(+4.98%) |
Oct 14, 2022 | 67.32 | 67.40 | 65.00 | 65.12 | 145,108 | -1.87(-2.79%) |
Oct 13, 2022 | 65.02 | 67.43 | 64.92 | 66.99 | 194,939 | +0.10(+0.15%) |
Oct 12, 2022 | 66.16 | 67.14 | 65.31 | 66.89 | 161,732 | +0.81(+1.23%) |
Oct 11, 2022 | 67.18 | 67.62 | 66.05 | 66.08 | 168,766 | -0.88(-1.31%) |
Oct 10, 2022 | 68.75 | 68.75 | 66.09 | 66.96 | 83,013 | -1.79(-2.60%) |
Oct 07, 2022 | 69.11 | 69.35 | 68.07 | 68.75 | 138,310 | -1.41(-2.01%) |
Oct 06, 2022 | 70.16 | 71.34 | 70.06 | 70.16 | 110,939 | +0.00(+0.00%) |
Oct 05, 2022 | 69.12 | 70.58 | 68.46 | 70.16 | 182,792 | +0.13(+0.19%) |
Oct 04, 2022 | 66.71 | 70.47 | 66.34 | 70.03 | 246,487 | +4.23(+6.43%) |
Oct 03, 2022 | 64.00 | 66.30 | 63.63 | 65.80 | 175,471 | +2.27(+3.57%) |
Sep 30, 2022 | 64.22 | 64.95 | 63.45 | 63.53 | 183,460 | -0.69(-1.07%) |
Sep 29, 2022 | 64.60 | 64.77 | 63.64 | 64.22 | 178,311 | -1.01(-1.55%) |
Sep 28, 2022 | 64.44 | 65.81 | 64.06 | 65.23 | 107,899 | +0.93(+1.45%) |
Sep 27, 2022 | 63.58 | 65.04 | 63.48 | 64.30 | 172,329 | +1.03(+1.63%) |
Sep 26, 2022 | 62.22 | 63.75 | 62.22 | 63.27 | 137,061 | +1.05(+1.69%) |
Sep 23, 2022 | 62.40 | 62.72 | 61.26 | 62.22 | 134,712 | -0.43(-0.69%) |
Sep 22, 2022 | 66.33 | 66.39 | 62.64 | 62.65 | 292,590 | -3.86(-5.80%) |
Sep 21, 2022 | 66.19 | 67.72 | 65.91 | 66.51 | 140,441 | +0.32(+0.48%) |
Sep 20, 2022 | 66.61 | 66.70 | 65.49 | 66.19 | 101,936 | -0.95(-1.41%) |
Sep 19, 2022 | 65.31 | 67.18 | 65.31 | 67.14 | 202,158 | +1.26(+1.91%) |
Sep 16, 2022 | 68.05 | 68.28 | 65.75 | 65.88 | 248,852 | -3.08(-4.47%) |
Sep 15, 2022 | 68.96 | 69.50 | 68.09 | 68.96 | 97,399 | -0.67(-0.96%) |
Sep 14, 2022 | 68.71 | 69.77 | 68.39 | 69.63 | 107,365 | +1.36(+1.99%) |
Sep 13, 2022 | 68.12 | 68.96 | 67.77 | 68.27 | 90,901 | -1.13(-1.63%) |
Sep 12, 2022 | 68.85 | 69.84 | 68.57 | 69.40 | 89,609 | +0.56(+0.81%) |
Sep 09, 2022 | 68.16 | 69.66 | 68.16 | 68.84 | 149,179 | +1.38(+2.05%) |
Sep 08, 2022 | 69.58 | 69.58 | 66.42 | 67.46 | 300,363 | -1.78(-2.57%) |
Sep 07, 2022 | 68.01 | 69.41 | 67.79 | 69.24 | 101,694 | +1.15(+1.69%) |
Sep 06, 2022 | 68.92 | 69.29 | 68.03 | 68.09 | 85,846 | -0.66(-0.96%) |
Sep 02, 2022 | 68.89 | 69.82 | 68.17 | 68.75 | 133,037 | +0.30(+0.44%) |
Sep 01, 2022 | 69.92 | 70.16 | 67.65 | 68.45 | 125,178 | -1.95(-2.77%) |
Aug 31, 2022 | 69.93 | 71.43 | 69.80 | 70.40 | 150,030 | +1.03(+1.48%) |
Aug 30, 2022 | 69.75 | 70.21 | 68.87 | 69.37 | 109,510 | +0.11(+0.16%) |
Aug 29, 2022 | 68.50 | 69.68 | 68.44 | 69.26 | 230,213 | +0.08(+0.12%) |
Aug 26, 2022 | 71.17 | 71.56 | 69.04 | 69.18 | 136,366 | -2.17(-3.04%) |
Aug 25, 2022 | 70.73 | 71.58 | 70.53 | 71.35 | 63,410 | +0.87(+1.23%) |
Aug 24, 2022 | 70.56 | 71.49 | 70.44 | 70.48 | 50,590 | -0.27(-0.38%) |
Aug 23, 2022 | 70.07 | 70.94 | 69.58 | 70.75 | 86,105 | +0.64(+0.91%) |
Aug 22, 2022 | 70.11 | 70.39 | 69.69 | 70.11 | 97,978 | -0.54(-0.76%) |
Aug 19, 2022 | 71.33 | 71.33 | 70.38 | 70.65 | 54,505 | -1.38(-1.92%) |
Aug 18, 2022 | 70.61 | 72.31 | 70.61 | 72.03 | 117,600 | +0.27(+0.38%) |
Aug 17, 2022 | 72.25 | 72.39 | 71.40 | 71.76 | 60,248 | -1.16(-1.59%) |
Aug 16, 2022 | 71.43 | 72.98 | 70.85 | 72.92 | 88,055 | +1.47(+2.06%) |
Aug 15, 2022 | 71.69 | 72.10 | 70.76 | 71.45 | 90,644 | -0.32(-0.45%) |
Aug 12, 2022 | 71.22 | 71.84 | 70.47 | 71.77 | 76,500 | +1.11(+1.57%) |
Aug 11, 2022 | 72.11 | 72.20 | 70.18 | 70.66 | 103,482 | -1.10(-1.53%) |
Aug 10, 2022 | 72.65 | 73.14 | 71.59 | 71.76 | 135,329 | +0.39(+0.55%) |
Aug 09, 2022 | 72.45 | 72.45 | 70.98 | 71.37 | 125,238 | -1.20(-1.65%) |
Aug 08, 2022 | 71.78 | 73.16 | 71.38 | 72.57 | 171,879 | +1.14(+1.60%) |
Aug 05, 2022 | 70.78 | 71.47 | 69.79 | 71.43 | 94,702 | -0.18(-0.25%) |
Aug 04, 2022 | 71.17 | 71.73 | 70.19 | 71.61 | 94,489 | +1.00(+1.42%) |
Aug 03, 2022 | 68.21 | 70.70 | 68.21 | 70.61 | 102,857 | +2.34(+3.43%) |
Aug 02, 2022 | 69.42 | 69.69 | 68.23 | 68.27 | 101,318 | -1.71(-2.44%) |
Aug 01, 2022 | 69.02 | 70.28 | 68.22 | 69.98 | 102,035 | +0.94(+1.36%) |
Jul 29, 2022 | 67.88 | 69.37 | 67.49 | 69.04 | 71,593 | +1.22(+1.80%) |
Jul 28, 2022 | 66.72 | 67.89 | 66.45 | 67.82 | 68,432 | +0.70(+1.04%) |
Jul 27, 2022 | 65.58 | 67.42 | 65.58 | 67.12 | 90,801 | +1.95(+2.99%) |
Jul 26, 2022 | 65.38 | 65.58 | 63.98 | 65.17 | 123,072 | -0.43(-0.66%) |
Jul 25, 2022 | 67.97 | 67.97 | 65.41 | 65.60 | 138,611 | -2.59(-3.80%) |
Jul 22, 2022 | 69.57 | 69.64 | 67.80 | 68.19 | 78,970 | -0.98(-1.42%) |
Jul 21, 2022 | 67.87 | 69.59 | 67.73 | 69.17 | 96,603 | +1.27(+1.87%) |
Jul 20, 2022 | 66.84 | 68.55 | 66.84 | 67.90 | 143,036 | +1.06(+1.59%) |
Jul 19, 2022 | 65.93 | 67.25 | 65.40 | 66.84 | 107,575 | +1.49(+2.28%) |
Jul 18, 2022 | 64.71 | 66.02 | 64.42 | 65.35 | 158,774 | +0.93(+1.44%) |
Jul 15, 2022 | 63.92 | 64.73 | 63.52 | 64.42 | 107,187 | +1.16(+1.83%) |
Jul 14, 2022 | 62.02 | 63.78 | 61.67 | 63.26 | 199,665 | +1.06(+1.70%) |
Jul 13, 2022 | 61.38 | 62.77 | 61.28 | 62.20 | 198,935 | -0.33(-0.53%) |
Jul 12, 2022 | 64.17 | 64.39 | 62.27 | 62.53 | 185,323 | -1.35(-2.11%) |
Jul 11, 2022 | 65.84 | 65.84 | 63.47 | 63.88 | 268,375 | -2.15(-3.26%) |
Jul 08, 2022 | 66.14 | 66.60 | 65.34 | 66.03 | 123,914 | -0.29(-0.44%) |
Jul 07, 2022 | 64.27 | 66.38 | 64.01 | 66.32 | 192,117 | +2.00(+3.11%) |
Jul 06, 2022 | 64.81 | 65.31 | 64.05 | 64.32 | 113,601 | -0.71(-1.09%) |
Jul 05, 2022 | 61.90 | 65.22 | 61.52 | 65.03 | 255,290 | +1.90(+3.01%) |
Jul 01, 2022 | 62.25 | 63.41 | 62.21 | 63.13 | 94,327 | +1.07(+1.72%) |
Jun 30, 2022 | 61.54 | 62.47 | 60.68 | 62.06 | 204,602 | -0.03(-0.05%) |
Jun 29, 2022 | 62.53 | 62.81 | 61.64 | 62.09 | 230,013 | -0.34(-0.54%) |
Jun 28, 2022 | 61.95 | 62.72 | 61.00 | 62.43 | 194,877 | +0.47(+0.76%) |
Jun 27, 2022 | 64.02 | 64.64 | 61.48 | 61.96 | 227,009 | -3.70(-5.64%) |
Jun 24, 2022 | 64.83 | 65.84 | 63.95 | 65.66 | 242,792 | +1.72(+2.69%) |
Jun 23, 2022 | 61.30 | 64.03 | 60.89 | 63.94 | 205,301 | +3.09(+5.08%) |
Jun 22, 2022 | 60.32 | 61.77 | 60.11 | 60.85 | 105,849 | -0.12(-0.20%) |
Jun 21, 2022 | 60.49 | 62.20 | 60.49 | 60.97 | 133,528 | +1.06(+1.77%) |
Jun 17, 2022 | 59.19 | 61.25 | 58.85 | 59.91 | 232,500 | +0.76(+1.28%) |
Jun 16, 2022 | 59.40 | 60.45 | 58.84 | 59.15 | 233,376 | -1.53(-2.52%) |
Jun 15, 2022 | 59.43 | 61.46 | 59.17 | 60.68 | 134,162 | +1.67(+2.83%) |
Jun 14, 2022 | 60.45 | 60.87 | 58.58 | 59.01 | 210,271 | -1.26(-2.09%) |
Jun 13, 2022 | 59.97 | 60.36 | 59.23 | 60.27 | 483,678 | -1.27(-2.06%) |
Jun 10, 2022 | 61.79 | 62.40 | 61.06 | 61.54 | 532,593 | -0.94(-1.50%) |
Jun 09, 2022 | 63.58 | 63.70 | 62.11 | 62.48 | 298,512 | -1.54(-2.41%) |
Jun 08, 2022 | 64.21 | 64.44 | 63.37 | 64.02 | 173,182 | -0.13(-0.20%) |
Jun 07, 2022 | 63.74 | 64.17 | 63.08 | 64.15 | 168,035 | +0.14(+0.22%) |
Jun 06, 2022 | 63.72 | 64.25 | 63.09 | 64.01 | 169,218 | +1.14(+1.81%) |
Jun 03, 2022 | 62.85 | 64.08 | 61.90 | 62.87 | 307,619 | -0.36(-0.57%) |
Jun 02, 2022 | 60.86 | 63.38 | 59.23 | 63.23 | 295,906 | +2.28(+3.74%) |
Jun 01, 2022 | 59.58 | 61.15 | 59.55 | 60.95 | 267,355 | +1.60(+2.70%) |
May 31, 2022 | 60.41 | 61.07 | 59.08 | 59.35 | 155,637 | -1.21(-2.00%) |
May 27, 2022 | 60.77 | 60.91 | 59.79 | 60.56 | 106,953 | +0.47(+0.78%) |
May 26, 2022 | 58.74 | 60.26 | 58.74 | 60.09 | 94,035 | +0.95(+1.61%) |
May 25, 2022 | 59.14 | 59.94 | 58.75 | 59.14 | 132,501 | -0.25(-0.42%) |
May 24, 2022 | 60.31 | 60.57 | 58.87 | 59.39 | 93,895 | -1.82(-2.97%) |
May 23, 2022 | 60.96 | 61.28 | 60.01 | 61.21 | 63,231 | +0.36(+0.59%) |
May 20, 2022 | 59.75 | 61.22 | 59.38 | 60.85 | 142,702 | +0.73(+1.21%) |
May 19, 2022 | 59.71 | 61.35 | 59.48 | 60.12 | 103,049 | +0.63(+1.06%) |
May 18, 2022 | 59.93 | 60.72 | 59.00 | 59.49 | 100,920 | -1.03(-1.70%) |
May 17, 2022 | 60.82 | 61.51 | 59.86 | 60.52 | 114,255 | +0.51(+0.85%) |
May 16, 2022 | 60.22 | 60.30 | 59.02 | 60.01 | 105,947 | +0.05(+0.08%) |
May 13, 2022 | 57.84 | 60.13 | 57.49 | 59.96 | 180,828 | +2.86(+5.01%) |
May 12, 2022 | 56.36 | 57.84 | 56.27 | 57.10 | 371,090 | -0.15(-0.26%) |
May 11, 2022 | 56.58 | 58.67 | 56.50 | 57.25 | 516,769 | -0.04(-0.07%) |
May 10, 2022 | 58.08 | 58.23 | 56.19 | 57.29 | 246,225 | +0.49(+0.86%) |
May 09, 2022 | 56.51 | 57.63 | 56.40 | 56.80 | 160,154 | -1.05(-1.82%) |
May 06, 2022 | 58.26 | 58.56 | 56.58 | 57.85 | 288,806 | -1.07(-1.82%) |
May 05, 2022 | 62.77 | 62.91 | 58.42 | 58.92 | 153,509 | -4.73(-7.43%) |
May 04, 2022 | 63.18 | 63.74 | 60.97 | 63.65 | 148,870 | +0.74(+1.18%) |
May 03, 2022 | 61.85 | 63.27 | 61.85 | 62.91 | 195,515 | +0.75(+1.21%) |
May 02, 2022 | 62.26 | 63.02 | 61.25 | 62.16 | 227,004 | +0.01(+0.02%) |
Apr 29, 2022 | 63.02 | 64.18 | 62.05 | 62.15 | 112,585 | -1.24(-1.96%) |
Apr 28, 2022 | 63.00 | 63.92 | 62.21 | 63.39 | 128,018 | +1.10(+1.77%) |
Apr 27, 2022 | 62.36 | 63.12 | 61.92 | 62.29 | 133,910 | +0.29(+0.47%) |
Apr 26, 2022 | 64.00 | 64.00 | 61.24 | 62.00 | 188,400 | -2.04(-3.19%) |
Apr 25, 2022 | 62.12 | 64.27 | 61.54 | 64.04 | 136,659 | +1.45(+2.32%) |
Apr 22, 2022 | 63.00 | 64.52 | 62.50 | 62.59 | 210,175 | -0.47(-0.75%) |
Apr 21, 2022 | 64.24 | 64.90 | 62.95 | 63.06 | 202,182 | -0.21(-0.33%) |
Apr 20, 2022 | 63.02 | 63.55 | 62.45 | 63.27 | 183,307 | +0.75(+1.20%) |
Apr 19, 2022 | 59.82 | 62.57 | 59.64 | 62.52 | 154,217 | +2.33(+3.87%) |
Apr 18, 2022 | 60.89 | 61.00 | 59.51 | 60.19 | 147,473 | -1.00(-1.63%) |
Apr 14, 2022 | 64.36 | 64.36 | 61.09 | 61.19 | 234,140 | -2.94(-4.58%) |
Apr 13, 2022 | 63.75 | 64.89 | 63.20 | 64.13 | 175,724 | +0.17(+0.27%) |
Apr 12, 2022 | 66.06 | 67.80 | 63.70 | 63.96 | 289,078 | -1.43(-2.19%) |
Apr 11, 2022 | 67.28 | 67.42 | 65.22 | 65.39 | 497,320 | -2.54(-3.74%) |
Apr 08, 2022 | 69.57 | 69.64 | 67.79 | 67.93 | 402,695 | -2.23(-3.18%) |
Apr 07, 2022 | 70.54 | 71.50 | 69.55 | 70.16 | 274,524 | -0.86(-1.21%) |
Apr 06, 2022 | 73.88 | 73.88 | 70.44 | 71.02 | 431,876 | -3.76(-5.03%) |
Apr 05, 2022 | 74.51 | 75.38 | 74.22 | 74.78 | 135,709 | -0.06(-0.08%) |
Apr 04, 2022 | 72.86 | 75.36 | 72.86 | 74.84 | 113,312 | +2.04(+2.80%) |
Apr 01, 2022 | 73.14 | 73.79 | 71.84 | 72.80 | 184,760 | -0.46(-0.63%) |
Mar 31, 2022 | 74.71 | 75.16 | 73.13 | 73.26 | 182,658 | -1.54(-2.06%) |
Mar 30, 2022 | 75.50 | 75.69 | 74.18 | 74.80 | 171,742 | -1.51(-1.98%) |
Mar 29, 2022 | 76.40 | 77.33 | 75.59 | 76.31 | 125,418 | +0.86(+1.14%) |
Mar 28, 2022 | 74.03 | 75.65 | 73.92 | 75.45 | 83,525 | +1.40(+1.89%) |
Mar 25, 2022 | 76.57 | 76.57 | 73.14 | 74.05 | 147,198 | -2.21(-2.90%) |
Mar 24, 2022 | 77.01 | 77.36 | 74.97 | 76.26 | 136,710 | -0.48(-0.63%) |
Mar 23, 2022 | 78.20 | 78.52 | 76.72 | 76.74 | 110,273 | -2.04(-2.59%) |
Mar 22, 2022 | 76.21 | 79.08 | 75.70 | 78.78 | 171,824 | +2.27(+2.97%) |
Mar 21, 2022 | 77.02 | 77.38 | 75.97 | 76.51 | 172,557 | -0.77(-1.00%) |
Mar 18, 2022 | 74.99 | 77.46 | 74.99 | 77.28 | 136,505 | +2.12(+2.82%) |
Mar 17, 2022 | 75.81 | 75.96 | 73.85 | 75.16 | 302,555 | -1.10(-1.44%) |
Mar 16, 2022 | 71.77 | 76.44 | 71.77 | 76.26 | 216,186 | +5.19(+7.30%) |
Mar 15, 2022 | 71.43 | 71.86 | 70.10 | 71.07 | 255,419 | -0.35(-0.49%) |
Mar 14, 2022 | 70.45 | 72.23 | 70.45 | 71.42 | 280,863 | +0.71(+1.00%) |
Mar 11, 2022 | 74.44 | 74.44 | 70.62 | 70.71 | 239,222 | -2.74(-3.73%) |
Mar 10, 2022 | 72.70 | 73.67 | 71.77 | 73.45 | 200,863 | -0.12(-0.16%) |
Mar 09, 2022 | 72.10 | 73.59 | 70.54 | 73.57 | 234,077 | +2.37(+3.33%) |
Mar 08, 2022 | 69.97 | 73.55 | 69.16 | 71.20 | 305,416 | +0.92(+1.31%) |
Mar 07, 2022 | 69.48 | 71.31 | 69.06 | 70.28 | 179,762 | +1.22(+1.77%) |
Mar 04, 2022 | 67.85 | 69.12 | 67.62 | 69.06 | 248,286 | +1.05(+1.54%) |
Mar 03, 2022 | 70.08 | 71.12 | 66.16 | 68.01 | 458,692 | -3.74(-5.21%) |
Mar 02, 2022 | 70.92 | 72.30 | 70.56 | 71.75 | 267,181 | +1.07(+1.51%) |
Mar 01, 2022 | 71.50 | 71.92 | 70.33 | 70.68 | 209,360 | -0.58(-0.81%) |
Feb 28, 2022 | 70.10 | 71.36 | 70.10 | 71.26 | 285,380 | +0.81(+1.15%) |
Feb 25, 2022 | 70.23 | 70.92 | 69.69 | 70.45 | 240,841 | +0.31(+0.44%) |
Feb 24, 2022 | 66.10 | 70.19 | 65.63 | 70.14 | 335,991 | +2.69(+3.99%) |
Feb 23, 2022 | 70.05 | 71.03 | 67.23 | 67.45 | 238,357 | -2.17(-3.12%) |
Feb 22, 2022 | 68.88 | 70.03 | 68.49 | 69.62 | 209,194 | +0.47(+0.68%) |
Feb 18, 2022 | 69.15 | 0 | -0.69(-0.99%) | |||
Feb 17, 2022 | 70.22 | 70.36 | 69.39 | 69.84 | 216,285 | -1.07(-1.51%) |
Feb 16, 2022 | 71.74 | 71.74 | 69.39 | 70.91 | 108,354 | -0.98(-1.36%) |
Feb 15, 2022 | 71.88 | 72.44 | 71.19 | 71.89 | 126,072 | +0.83(+1.17%) |
Feb 14, 2022 | 71.65 | 73.00 | 70.57 | 71.06 | 206,992 | -0.52(-0.73%) |
Feb 11, 2022 | 72.43 | 73.61 | 70.91 | 71.58 | 249,958 | -0.42(-0.58%) |
Feb 10, 2022 | 71.76 | 73.09 | 70.98 | 72.00 | 112,928 | -0.70(-0.96%) |
Feb 09, 2022 | 72.00 | 72.70 | 71.90 | 72.70 | 133,731 | +1.23(+1.72%) |
Feb 08, 2022 | 69.48 | 71.66 | 69.19 | 71.47 | 132,808 | +1.74(+2.50%) |
Feb 07, 2022 | 70.99 | 71.76 | 69.43 | 69.73 | 155,541 | -0.80(-1.13%) |
Feb 04, 2022 | 69.44 | 70.85 | 68.82 | 70.53 | 174,299 | +0.98(+1.41%) |
Feb 03, 2022 | 70.37 | 69.43 | 69.55 | 197,679 | -2.02(-2.82%) | |
Feb 02, 2022 | 72.75 | 73.10 | 70.86 | 71.57 | 129,705 | -0.53(-0.74%) |
Feb 01, 2022 | 73.32 | 73.81 | 71.78 | 72.10 | 343,409 | -0.67(-0.92%) |
Jan 31, 2022 | 72.03 | 73.01 | 72.77 | 363,397 | +2.94(+4.21%) | |
Jan 28, 2022 | 67.02 | 69.92 | 66.07 | 69.83 | 308,875 | +3.62(+5.47%) |
Jan 27, 2022 | 68.28 | 68.50 | 66.04 | 66.21 | 350,989 | -1.44(-2.13%) |
Jan 26, 2022 | 68.89 | 69.45 | 66.95 | 67.65 | 235,096 | -0.12(-0.18%) |
Jan 25, 2022 | 68.34 | 69.25 | 66.31 | 67.77 | 274,032 | -1.64(-2.36%) |
Jan 24, 2022 | 66.98 | 69.47 | 64.92 | 69.41 | 301,956 | +1.39(+2.04%) |
Jan 21, 2022 | 67.83 | 68.99 | 66.95 | 68.02 | 189,646 | -0.16(-0.23%) |
Jan 20, 2022 | 68.58 | 70.12 | 68.18 | 68.18 | 140,018 | +0.39(+0.58%) |
Jan 19, 2022 | 69.59 | 70.72 | 67.68 | 67.79 | 127,405 | -1.17(-1.70%) |
Jan 18, 2022 | 69.69 | 70.94 | 68.88 | 68.96 | 143,693 | -1.42(-2.02%) |
Jan 14, 2022 | 70.38 | 0 | -0.71(-1.00%) | |||
Jan 13, 2022 | 73.25 | 74.38 | 70.96 | 71.09 | 125,291 | -1.97(-2.70%) |
Jan 12, 2022 | 75.24 | 76.25 | 72.87 | 73.06 | 106,304 | -1.85(-2.47%) |
Jan 11, 2022 | 72.28 | 75.53 | 72.28 | 74.91 | 272,913 | +2.25(+3.10%) |
Jan 10, 2022 | 74.81 | 74.81 | 70.86 | 72.66 | 327,292 | -2.56(-3.40%) |
Jan 07, 2022 | 77.05 | 77.84 | 75.15 | 75.22 | 261,085 | -2.00(-2.59%) |
Jan 06, 2022 | 75.55 | 77.39 | 75.16 | 77.22 | 194,389 | +1.47(+1.94%) |
Jan 05, 2022 | 77.08 | 77.10 | 75.50 | 75.75 | 264,370 | -1.44(-1.87%) |
Jan 04, 2022 | 80.36 | 80.70 | 75.42 | 77.19 | 222,854 | -3.79(-4.68%) |
Jan 03, 2022 | 82.70 | 82.86 | 79.45 | 80.98 | 93,089 | -1.70(-2.06%) |
Dec 31, 2021 | 82.61 | 83.65 | 82.47 | 82.68 | 102,014 | +0.18(+0.22%) |
Dec 30, 2021 | 82.43 | 83.21 | 82.17 | 82.50 | 77,626 | +0.06(+0.07%) |
Dec 29, 2021 | 81.93 | 83.25 | 81.25 | 82.44 | 149,113 | +0.44(+0.54%) |
Dec 28, 2021 | 81.94 | 82.23 | 80.81 | 82.00 | 73,216 | +0.18(+0.22%) |
Dec 27, 2021 | 80.91 | 81.89 | 80.02 | 81.82 | 43,391 | +0.92(+1.14%) |
Dec 23, 2021 | 79.89 | 81.30 | 79.63 | 80.90 | 105,297 | +0.91(+1.14%) |
Dec 22, 2021 | 78.74 | 80.68 | 78.74 | 79.99 | 92,003 | +1.04(+1.32%) |
Dec 21, 2021 | 76.79 | 79.30 | 76.53 | 78.95 | 163,168 | +2.43(+3.18%) |
Dec 20, 2021 | 75.75 | 76.61 | 74.66 | 76.52 | 203,762 | +0.04(+0.05%) |
Dec 17, 2021 | 77.00 | 77.93 | 76.30 | 76.48 | 468,229 | -0.42(-0.55%) |
Dec 16, 2021 | 77.61 | 78.57 | 76.45 | 76.90 | 419,720 | -0.36(-0.47%) |
Dec 15, 2021 | 75.45 | 77.47 | 74.50 | 77.26 | 307,250 | +1.52(+2.01%) |
Dec 14, 2021 | 76.20 | 76.99 | 74.35 | 75.74 | 191,577 | -1.30(-1.69%) |
Dec 13, 2021 | 78.13 | 78.67 | 76.85 | 77.04 | 192,763 | -0.55(-0.71%) |
Dec 10, 2021 | 77.54 | 78.13 | 76.42 | 77.59 | 147,147 | +0.47(+0.61%) |
Dec 09, 2021 | 79.39 | 80.04 | 76.81 | 77.12 | 162,306 | -2.37(-2.98%) |
Dec 08, 2021 | 79.11 | 79.61 | 78.06 | 79.49 | 147,881 | +0.41(+0.52%) |
Dec 07, 2021 | 78.04 | 79.98 | 78.04 | 79.08 | 206,934 | +1.94(+2.51%) |
Dec 06, 2021 | 76.63 | 77.39 | 75.32 | 77.14 | 161,005 | +0.48(+0.63%) |
Dec 03, 2021 | 80.74 | 80.95 | 75.71 | 76.66 | 188,717 | -4.08(-5.05%) |
Dec 02, 2021 | 80.59 | 81.17 | 78.53 | 80.74 | 237,088 | +2.36(+3.01%) |
Dec 01, 2021 | 80.99 | 83.81 | 78.25 | 78.38 | 121,190 | -1.98(-2.46%) |
Nov 30, 2021 | 83.05 | 83.68 | 80.11 | 80.36 | 145,403 | -2.76(-3.32%) |
Nov 29, 2021 | 84.10 | 84.34 | 83.00 | 83.12 | 83,260 | +0.00(+0.00%) |
Nov 26, 2021 | 82.39 | 84.33 | 82.28 | 83.12 | 65,943 | -0.20(-0.24%) |
Nov 24, 2021 | 83.57 | 84.33 | 82.82 | 83.32 | 104,002 | -0.94(-1.12%) |
Nov 23, 2021 | 86.29 | 86.58 | 83.26 | 84.26 | 114,170 | -2.49(-2.87%) |
Nov 22, 2021 | 90.48 | 90.85 | 86.37 | 86.75 | 136,880 | -3.23(-3.59%) |
Nov 19, 2021 | 89.90 | 91.22 | 89.45 | 89.98 | 100,588 | +0.38(+0.42%) |
Nov 18, 2021 | 91.12 | 91.39 | 89.36 | 89.60 | 119,524 | -0.89(-0.98%) |
Nov 17, 2021 | 90.12 | 90.74 | 88.80 | 90.49 | 63,542 | +0.45(+0.50%) |
Nov 16, 2021 | 88.30 | 90.64 | 88.30 | 90.04 | 63,976 | +1.80(+2.04%) |
Nov 15, 2021 | 88.00 | 88.79 | 87.68 | 88.24 | 68,360 | +0.39(+0.44%) |
Nov 12, 2021 | 85.86 | 88.01 | 85.86 | 87.85 | 100,886 | +1.88(+2.19%) |
Nov 11, 2021 | 85.61 | 86.68 | 84.31 | 85.97 | 65,256 | +0.34(+0.40%) |
Nov 10, 2021 | 86.80 | 85.63 | 79,174 | -1.35(-1.55%) | ||
Nov 09, 2021 | 86.18 | 87.26 | 85.71 | 86.98 | 114,194 | +1.17(+1.36%) |
Nov 08, 2021 | 83.37 | 85.85 | 82.50 | 85.81 | 85,827 | +3.36(+4.08%) |
Nov 05, 2021 | 82.46 | 83.34 | 81.83 | 82.45 | 82,830 | -0.30(-0.36%) |
Nov 04, 2021 | 83.00 | 83.13 | 82.02 | 82.75 | 99,242 | -0.14(-0.17%) |
Nov 03, 2021 | 83.77 | 83.77 | 81.97 | 82.89 | 40,856 | -0.44(-0.53%) |
Nov 02, 2021 | 82.36 | 83.37 | 81.77 | 83.33 | 96,278 | +0.95(+1.15%) |