Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 79.36 | 80.24 | 78.92 | 79.43 | 1,325,221 | +0.03(+0.04%) |
Oct 28, 2022 | 79.23 | 79.88 | 78.58 | 79.40 | 1,491,226 | -0.03(-0.04%) |
Oct 27, 2022 | 78.03 | 79.95 | 77.71 | 79.43 | 1,267,846 | +2.03(+2.62%) |
Oct 26, 2022 | 77.89 | 78.97 | 76.80 | 77.40 | 1,342,304 | -0.64(-0.83%) |
Oct 25, 2022 | 75.66 | 78.20 | 75.33 | 78.05 | 1,070,454 | +2.57(+3.40%) |
Oct 24, 2022 | 76.26 | 76.55 | 74.57 | 75.48 | 1,031,677 | -0.51(-0.67%) |
Oct 21, 2022 | 75.32 | 76.60 | 74.26 | 75.98 | 1,453,291 | +0.87(+1.16%) |
Oct 20, 2022 | 74.90 | 75.24 | 73.51 | 75.11 | 1,548,360 | -0.30(-0.39%) |
Oct 19, 2022 | 72.10 | 75.97 | 72.10 | 75.41 | 1,973,400 | +4.88(+6.91%) |
Oct 18, 2022 | 70.70 | 72.55 | 70.05 | 70.53 | 2,277,537 | +2.44(+3.58%) |
Oct 17, 2022 | 69.30 | 69.78 | 67.42 | 68.10 | 1,228,086 | +0.29(+0.42%) |
Oct 14, 2022 | 70.77 | 71.14 | 67.72 | 67.81 | 1,407,704 | -2.21(-3.16%) |
Oct 13, 2022 | 66.62 | 70.41 | 66.29 | 70.02 | 1,068,466 | +1.95(+2.87%) |
Oct 12, 2022 | 67.92 | 68.47 | 67.35 | 68.07 | 968,161 | +0.64(+0.96%) |
Oct 11, 2022 | 68.04 | 68.39 | 66.60 | 67.42 | 1,299,842 | -1.40(-2.03%) |
Oct 10, 2022 | 69.82 | 69.93 | 68.25 | 68.82 | 1,142,399 | -0.25(-0.36%) |
Oct 07, 2022 | 69.14 | 70.15 | 67.80 | 69.07 | 1,723,193 | -0.52(-0.74%) |
Oct 06, 2022 | 67.27 | 69.88 | 67.21 | 69.58 | 1,373,345 | +2.04(+3.02%) |
Oct 05, 2022 | 66.43 | 67.75 | 66.07 | 67.54 | 864,841 | +0.72(+1.08%) |
Oct 04, 2022 | 64.07 | 66.85 | 64.02 | 66.82 | 1,335,668 | +3.69(+5.84%) |
Oct 03, 2022 | 63.90 | 64.50 | 62.14 | 63.13 | 1,448,553 | -0.21(-0.33%) |
Sep 30, 2022 | 63.51 | 64.76 | 63.11 | 63.34 | 1,114,629 | -0.45(-0.70%) |
Sep 29, 2022 | 64.04 | 64.39 | 63.14 | 63.78 | 746,254 | -0.89(-1.38%) |
Sep 28, 2022 | 63.24 | 65.20 | 63.22 | 64.68 | 746,592 | +1.51(+2.38%) |
Sep 27, 2022 | 63.98 | 64.49 | 62.14 | 63.17 | 853,345 | -0.08(-0.13%) |
Sep 26, 2022 | 63.66 | 64.70 | 63.19 | 63.25 | 803,509 | -0.82(-1.28%) |
Sep 23, 2022 | 64.30 | 64.75 | 63.22 | 64.07 | 1,116,111 | -1.32(-2.02%) |
Sep 22, 2022 | 67.01 | 67.13 | 65.16 | 65.39 | 1,095,839 | -0.95(-1.43%) |
Sep 21, 2022 | 67.19 | 68.17 | 66.34 | 66.34 | 601,020 | -0.45(-0.67%) |
Sep 20, 2022 | 67.69 | 68.33 | 66.68 | 66.79 | 887,914 | -1.42(-2.08%) |
Sep 19, 2022 | 66.08 | 68.29 | 65.97 | 68.20 | 1,027,472 | +1.09(+1.62%) |
Sep 16, 2022 | 68.74 | 68.76 | 66.45 | 67.11 | 4,997,548 | -2.00(-2.90%) |
Sep 15, 2022 | 69.31 | 70.13 | 68.61 | 69.12 | 1,149,222 | -0.50(-0.71%) |
Sep 14, 2022 | 68.27 | 70.05 | 68.27 | 69.61 | 1,504,643 | +1.55(+2.27%) |
Sep 13, 2022 | 67.86 | 69.47 | 67.76 | 68.07 | 1,260,949 | -1.10(-1.59%) |
Sep 12, 2022 | 68.99 | 70.06 | 68.81 | 69.17 | 1,606,729 | +0.69(+1.01%) |
Sep 09, 2022 | 67.04 | 68.80 | 67.01 | 68.47 | 1,302,736 | +1.88(+2.83%) |
Sep 08, 2022 | 65.33 | 66.67 | 65.18 | 66.59 | 1,103,259 | +0.75(+1.14%) |
Sep 07, 2022 | 63.93 | 66.14 | 63.88 | 65.84 | 2,196,783 | +1.55(+2.40%) |
Sep 06, 2022 | 61.75 | 64.33 | 61.75 | 64.29 | 1,902,936 | +3.02(+4.93%) |
Sep 02, 2022 | 63.28 | 63.40 | 60.92 | 61.27 | 632,586 | -1.06(-1.70%) |
Sep 01, 2022 | 60.39 | 62.39 | 59.03 | 62.33 | 1,069,228 | +1.29(+2.11%) |
Aug 31, 2022 | 61.01 | 62.42 | 60.31 | 61.04 | 772,775 | +0.94(+1.57%) |
Aug 30, 2022 | 60.94 | 60.96 | 59.45 | 60.10 | 528,111 | -0.37(-0.61%) |
Aug 29, 2022 | 60.42 | 61.00 | 60.02 | 60.46 | 515,805 | -0.49(-0.81%) |
Aug 26, 2022 | 63.15 | 63.20 | 60.91 | 60.96 | 418,651 | -1.97(-3.13%) |
Aug 25, 2022 | 62.07 | 62.94 | 62.07 | 62.93 | 358,858 | +1.00(+1.61%) |
Aug 24, 2022 | 61.43 | 62.24 | 61.30 | 61.93 | 409,701 | +0.59(+0.97%) |
Aug 23, 2022 | 62.01 | 62.12 | 60.97 | 61.33 | 503,320 | -0.47(-0.75%) |
Aug 22, 2022 | 61.06 | 62.15 | 60.80 | 61.80 | 2,511,064 | -0.23(-0.37%) |
Aug 19, 2022 | 62.43 | 62.47 | 61.72 | 62.03 | 454,228 | -1.25(-1.97%) |
Aug 18, 2022 | 64.36 | 64.36 | 63.06 | 63.27 | 850,333 | -1.22(-1.89%) |
Aug 17, 2022 | 64.45 | 64.67 | 63.99 | 64.49 | 377,600 | -0.62(-0.96%) |
Aug 16, 2022 | 64.69 | 65.42 | 64.53 | 65.11 | 505,478 | +0.28(+0.43%) |
Aug 15, 2022 | 63.99 | 65.39 | 63.73 | 64.84 | 654,482 | +0.34(+0.52%) |
Aug 12, 2022 | 63.70 | 64.56 | 63.04 | 64.50 | 672,365 | +1.63(+2.60%) |
Aug 11, 2022 | 61.87 | 63.22 | 61.87 | 62.87 | 841,941 | +1.39(+2.25%) |
Aug 10, 2022 | 61.03 | 61.76 | 60.82 | 61.48 | 545,606 | +1.17(+1.94%) |
Aug 09, 2022 | 60.07 | 60.48 | 59.39 | 60.32 | 2,980,071 | -0.27(-0.44%) |
Aug 08, 2022 | 61.17 | 61.51 | 60.14 | 60.58 | 1,056,905 | -0.19(-0.31%) |
Aug 05, 2022 | 59.54 | 60.82 | 59.54 | 60.77 | 1,128,431 | +0.46(+0.77%) |
Aug 04, 2022 | 58.92 | 60.41 | 58.56 | 60.31 | 2,282,284 | +1.72(+2.94%) |
Aug 03, 2022 | 57.57 | 59.18 | 57.48 | 58.58 | 902,885 | +1.46(+2.56%) |
Aug 02, 2022 | 55.42 | 57.58 | 55.20 | 57.12 | 3,186,288 | +1.40(+2.50%) |
Aug 01, 2022 | 57.62 | 57.86 | 54.83 | 55.72 | 1,001,641 | -2.34(-4.04%) |
Jul 29, 2022 | 57.59 | 58.47 | 57.40 | 58.07 | 922,000 | +0.45(+0.77%) |
Jul 28, 2022 | 56.95 | 57.63 | 56.23 | 57.62 | 676,170 | +0.76(+1.34%) |
Jul 27, 2022 | 55.73 | 57.42 | 55.62 | 56.86 | 556,211 | +1.25(+2.24%) |
Jul 26, 2022 | 56.15 | 56.37 | 55.23 | 55.62 | 452,222 | -0.86(-1.52%) |
Jul 25, 2022 | 56.26 | 56.59 | 55.57 | 56.48 | 665,334 | +0.63(+1.13%) |
Jul 22, 2022 | 56.02 | 56.64 | 55.31 | 55.84 | 676,104 | -0.40(-0.70%) |
Jul 21, 2022 | 55.41 | 56.35 | 54.92 | 56.24 | 1,087,557 | +0.20(+0.35%) |
Jul 20, 2022 | 56.36 | 56.89 | 54.91 | 56.04 | 1,522,164 | -0.61(-1.08%) |
Jul 19, 2022 | 55.17 | 56.95 | 55.04 | 56.65 | 1,072,814 | +2.08(+3.81%) |
Jul 18, 2022 | 55.26 | 55.98 | 54.28 | 54.58 | 1,231,722 | +0.35(+0.64%) |
Jul 15, 2022 | 53.68 | 54.49 | 52.86 | 54.23 | 796,666 | +1.41(+2.66%) |
Jul 14, 2022 | 52.91 | 52.98 | 51.87 | 52.83 | 1,089,388 | -0.92(-1.71%) |
Jul 13, 2022 | 53.22 | 54.08 | 52.60 | 53.75 | 1,886,128 | +0.18(+0.33%) |
Jul 12, 2022 | 53.32 | 54.66 | 53.11 | 53.57 | 611,502 | +0.05(+0.09%) |
Jul 11, 2022 | 54.79 | 55.04 | 53.37 | 53.52 | 891,796 | -2.15(-3.86%) |
Jul 08, 2022 | 56.49 | 56.49 | 55.55 | 55.67 | 413,557 | -0.61(-1.09%) |
Jul 07, 2022 | 55.75 | 56.43 | 55.46 | 56.28 | 581,403 | +1.16(+2.10%) |
Jul 06, 2022 | 55.78 | 56.52 | 54.67 | 55.12 | 831,608 | -1.02(-1.82%) |
Jul 05, 2022 | 54.39 | 56.16 | 53.79 | 56.14 | 704,961 | +0.92(+1.67%) |
Jul 01, 2022 | 53.88 | 55.60 | 52.91 | 55.22 | 802,964 | +0.79(+1.45%) |
Jun 30, 2022 | 55.26 | 55.40 | 53.84 | 54.43 | 824,168 | -1.98(-3.51%) |
Jun 29, 2022 | 56.76 | 56.99 | 55.90 | 56.41 | 862,093 | -0.48(-0.85%) |
Jun 28, 2022 | 58.19 | 58.55 | 56.64 | 56.89 | 763,306 | -0.62(-1.08%) |
Jun 27, 2022 | 58.10 | 58.10 | 57.10 | 57.52 | 471,186 | -0.18(-0.31%) |
Jun 24, 2022 | 56.63 | 57.80 | 56.48 | 57.69 | 1,285,542 | +1.66(+2.97%) |
Jun 23, 2022 | 56.40 | 56.93 | 55.48 | 56.03 | 538,172 | -0.34(-0.60%) |
Jun 22, 2022 | 56.13 | 56.91 | 55.98 | 56.37 | 572,822 | -0.76(-1.33%) |
Jun 21, 2022 | 55.94 | 57.68 | 55.94 | 57.13 | 850,628 | +1.83(+3.31%) |
Jun 17, 2022 | 54.80 | 56.76 | 54.80 | 55.30 | 1,122,713 | +0.81(+1.49%) |
Jun 16, 2022 | 54.48 | 55.22 | 53.55 | 54.49 | 938,113 | -1.46(-2.62%) |
Jun 15, 2022 | 55.53 | 56.90 | 55.17 | 55.95 | 562,683 | +0.95(+1.73%) |
Jun 14, 2022 | 54.54 | 55.42 | 53.95 | 55.00 | 613,329 | +1.15(+2.13%) |
Jun 13, 2022 | 54.91 | 54.91 | 52.99 | 53.85 | 1,055,835 | -2.01(-3.60%) |
Jun 10, 2022 | 55.89 | 56.56 | 55.28 | 55.86 | 803,662 | -1.38(-2.40%) |
Jun 09, 2022 | 58.02 | 58.20 | 57.24 | 57.24 | 730,546 | -1.03(-1.77%) |
Jun 08, 2022 | 59.38 | 59.58 | 57.69 | 58.27 | 949,861 | -1.67(-2.79%) |
Jun 07, 2022 | 59.32 | 59.99 | 58.70 | 59.94 | 661,390 | -0.06(-0.10%) |
Jun 06, 2022 | 60.52 | 61.20 | 59.52 | 60.00 | 897,538 | +0.51(+0.86%) |
Jun 03, 2022 | 59.90 | 60.28 | 59.25 | 59.48 | 829,106 | -1.04(-1.72%) |
Jun 02, 2022 | 59.35 | 60.59 | 58.92 | 60.52 | 724,158 | +1.12(+1.88%) |
Jun 01, 2022 | 60.70 | 61.35 | 59.13 | 59.41 | 960,391 | -1.48(-2.44%) |
May 31, 2022 | 60.33 | 61.69 | 59.80 | 60.89 | 907,219 | +0.45(+0.74%) |
May 27, 2022 | 58.91 | 60.46 | 58.91 | 60.44 | 697,475 | +1.68(+2.86%) |
May 26, 2022 | 56.93 | 59.39 | 56.60 | 58.77 | 551,416 | +2.06(+3.64%) |
May 25, 2022 | 55.32 | 56.92 | 55.09 | 56.70 | 764,638 | +0.88(+1.57%) |
May 24, 2022 | 56.54 | 56.69 | 55.22 | 55.82 | 847,137 | -1.03(-1.81%) |
May 23, 2022 | 56.82 | 57.42 | 55.90 | 56.85 | 1,094,725 | +0.95(+1.70%) |
May 20, 2022 | 54.50 | 55.99 | 54.34 | 55.90 | 1,105,968 | +1.60(+2.95%) |
May 19, 2022 | 52.71 | 54.65 | 52.71 | 54.30 | 789,816 | +0.92(+1.72%) |
May 18, 2022 | 54.92 | 55.35 | 52.67 | 53.38 | 1,543,559 | -1.92(-3.47%) |
May 17, 2022 | 54.76 | 55.44 | 54.21 | 55.30 | 1,011,515 | +1.48(+2.75%) |
May 16, 2022 | 53.89 | 54.82 | 53.51 | 53.82 | 595,223 | -0.63(-1.16%) |
May 13, 2022 | 53.91 | 55.47 | 53.69 | 54.45 | 941,660 | +1.66(+3.14%) |
May 12, 2022 | 52.68 | 53.07 | 51.54 | 52.79 | 956,241 | -0.49(-0.93%) |
May 11, 2022 | 53.30 | 55.69 | 52.94 | 53.28 | 982,476 | -0.34(-0.63%) |
May 10, 2022 | 53.58 | 54.14 | 52.02 | 53.62 | 1,122,367 | +1.64(+3.15%) |
May 09, 2022 | 53.45 | 53.60 | 51.59 | 51.98 | 1,156,104 | -2.30(-4.24%) |
May 06, 2022 | 56.09 | 56.45 | 53.61 | 54.28 | 1,257,344 | -2.44(-4.30%) |
May 05, 2022 | 58.27 | 58.27 | 55.86 | 56.72 | 1,815,327 | -2.40(-4.06%) |
May 04, 2022 | 57.90 | 59.19 | 56.77 | 59.12 | 1,057,755 | +1.12(+1.92%) |
May 03, 2022 | 59.27 | 59.48 | 57.70 | 58.00 | 931,618 | -1.17(-1.97%) |
May 02, 2022 | 59.04 | 60.30 | 58.06 | 59.17 | 1,310,438 | +0.34(+0.57%) |
Apr 29, 2022 | 60.67 | 61.45 | 58.70 | 58.83 | 657,098 | -2.25(-3.69%) |
Apr 28, 2022 | 61.07 | 61.61 | 59.28 | 61.09 | 626,926 | +0.67(+1.11%) |
Apr 27, 2022 | 60.19 | 61.67 | 60.19 | 60.41 | 629,182 | -0.19(-0.31%) |
Apr 26, 2022 | 62.24 | 63.65 | 60.18 | 60.60 | 1,153,587 | -1.22(-1.98%) |
Apr 25, 2022 | 59.81 | 61.86 | 58.94 | 61.83 | 672,920 | +1.57(+2.61%) |
Apr 22, 2022 | 62.47 | 62.92 | 60.09 | 60.26 | 949,679 | -2.77(-4.39%) |
Apr 21, 2022 | 66.04 | 66.78 | 62.30 | 63.02 | 1,268,772 | -2.59(-3.94%) |
Apr 20, 2022 | 64.21 | 66.82 | 63.76 | 65.61 | 1,361,749 | +0.94(+1.45%) |
Apr 19, 2022 | 63.15 | 64.82 | 62.74 | 64.67 | 1,345,616 | +1.51(+2.39%) |
Apr 18, 2022 | 63.30 | 63.99 | 62.38 | 63.16 | 929,531 | -1.33(-2.07%) |
Apr 14, 2022 | 64.70 | 65.25 | 64.23 | 64.49 | 443,364 | -0.38(-0.58%) |
Apr 13, 2022 | 63.86 | 65.24 | 63.86 | 64.87 | 508,002 | +0.63(+0.98%) |
Apr 12, 2022 | 64.32 | 65.13 | 63.78 | 64.24 | 596,777 | +0.14(+0.22%) |
Apr 11, 2022 | 63.83 | 64.79 | 63.37 | 64.10 | 390,220 | +0.02(+0.03%) |
Apr 08, 2022 | 63.23 | 64.60 | 63.10 | 64.08 | 540,874 | +0.93(+1.47%) |
Apr 07, 2022 | 63.61 | 63.65 | 61.61 | 63.15 | 543,259 | -0.45(-0.71%) |
Apr 06, 2022 | 64.60 | 65.20 | 63.21 | 63.61 | 727,066 | -1.72(-2.63%) |
Apr 05, 2022 | 66.01 | 66.34 | 64.64 | 65.32 | 801,180 | -1.09(-1.64%) |
Apr 04, 2022 | 65.94 | 67.15 | 65.84 | 66.41 | 547,318 | +0.45(+0.69%) |
Apr 01, 2022 | 65.81 | 66.25 | 64.86 | 65.96 | 764,147 | +0.85(+1.30%) |
Mar 31, 2022 | 66.09 | 66.73 | 65.07 | 65.11 | 890,880 | -1.39(-2.09%) |
Mar 30, 2022 | 66.73 | 67.64 | 66.18 | 66.50 | 704,857 | -0.63(-0.94%) |
Mar 29, 2022 | 67.19 | 67.93 | 65.73 | 67.13 | 754,500 | +1.27(+1.93%) |
Mar 28, 2022 | 65.59 | 65.96 | 65.07 | 65.86 | 882,389 | +0.66(+1.02%) |
Mar 25, 2022 | 65.68 | 66.13 | 64.91 | 65.20 | 1,545,151 | -0.37(-0.56%) |
Mar 24, 2022 | 65.49 | 65.98 | 64.59 | 65.56 | 1,062,092 | +0.47(+0.73%) |
Mar 23, 2022 | 66.55 | 67.10 | 64.97 | 65.09 | 675,489 | -2.03(-3.03%) |
Mar 22, 2022 | 65.40 | 67.44 | 65.38 | 67.12 | 762,447 | +2.50(+3.87%) |
Mar 21, 2022 | 65.80 | 65.85 | 64.37 | 64.62 | 978,165 | -1.27(-1.93%) |
Mar 18, 2022 | 63.79 | 66.08 | 63.31 | 65.90 | 953,889 | +1.97(+3.07%) |
Mar 17, 2022 | 64.21 | 64.55 | 63.21 | 63.93 | 1,358,096 | -1.05(-1.61%) |
Mar 16, 2022 | 62.21 | 65.15 | 61.70 | 64.98 | 1,460,020 | +4.01(+6.58%) |
Mar 15, 2022 | 61.27 | 62.43 | 60.68 | 60.97 | 1,271,447 | -0.07(-0.11%) |
Mar 14, 2022 | 60.89 | 62.87 | 60.56 | 61.04 | 935,299 | +0.86(+1.43%) |
Mar 11, 2022 | 61.34 | 61.97 | 60.06 | 60.18 | 627,676 | -0.50(-0.83%) |
Mar 10, 2022 | 59.96 | 60.89 | 59.63 | 60.68 | 638,074 | -0.11(-0.18%) |
Mar 09, 2022 | 60.00 | 61.42 | 59.61 | 60.79 | 817,211 | +2.62(+4.50%) |
Mar 08, 2022 | 56.96 | 60.19 | 56.29 | 58.17 | 953,425 | +1.74(+3.08%) |
Mar 07, 2022 | 57.65 | 58.64 | 56.26 | 56.43 | 1,347,051 | -1.53(-2.64%) |
Mar 04, 2022 | 59.29 | 59.51 | 57.41 | 57.97 | 1,576,250 | -2.52(-4.16%) |
Mar 03, 2022 | 63.20 | 63.48 | 59.93 | 60.48 | 971,092 | -2.50(-3.97%) |
Mar 02, 2022 | 62.32 | 63.46 | 61.85 | 62.98 | 769,666 | +1.47(+2.39%) |
Mar 01, 2022 | 64.90 | 65.48 | 61.29 | 61.51 | 1,334,463 | -3.86(-5.91%) |
Feb 28, 2022 | 65.94 | 66.54 | 64.63 | 65.37 | 830,283 | -2.23(-3.30%) |
Feb 25, 2022 | 66.51 | 67.84 | 65.99 | 67.61 | 866,134 | +1.74(+2.64%) |
Feb 24, 2022 | 62.14 | 66.04 | 61.00 | 65.87 | 1,260,350 | +0.96(+1.47%) |
Feb 23, 2022 | 67.72 | 68.20 | 64.73 | 64.91 | 844,262 | -2.43(-3.60%) |
Feb 22, 2022 | 68.36 | 69.42 | 67.04 | 67.34 | 861,678 | -1.86(-2.69%) |
Feb 18, 2022 | 69.20 | 0 | -0.99(-1.41%) | |||
Feb 17, 2022 | 73.19 | 73.19 | 69.62 | 70.19 | 734,608 | -3.57(-4.84%) |
Feb 16, 2022 | 72.60 | 73.98 | 72.42 | 73.76 | 510,340 | +0.87(+1.19%) |
Feb 15, 2022 | 72.15 | 72.99 | 71.89 | 72.89 | 626,912 | +1.68(+2.35%) |
Feb 14, 2022 | 71.67 | 72.36 | 70.70 | 71.22 | 526,486 | -0.90(-1.24%) |
Feb 11, 2022 | 73.47 | 74.31 | 71.70 | 72.11 | 768,697 | -1.23(-1.68%) |
Feb 10, 2022 | 72.70 | 75.65 | 72.47 | 73.35 | 890,505 | -0.01(-0.01%) |
Feb 09, 2022 | 73.47 | 74.11 | 72.99 | 73.36 | 439,292 | +0.72(+0.99%) |
Feb 08, 2022 | 71.97 | 73.10 | 71.95 | 72.64 | 622,606 | +0.79(+1.10%) |
Feb 07, 2022 | 72.01 | 73.13 | 71.67 | 71.85 | 681,700 | -0.13(-0.18%) |
Feb 04, 2022 | 68.81 | 72.45 | 68.59 | 71.98 | 753,465 | +2.72(+3.93%) |
Feb 03, 2022 | 69.05 | 70.29 | 69.25 | 863,612 | -0.81(-1.15%) | |
Feb 02, 2022 | 69.48 | 70.82 | 69.38 | 70.06 | 935,735 | +0.79(+1.14%) |
Feb 01, 2022 | 67.22 | 69.36 | 66.40 | 69.27 | 1,019,936 | +2.01(+2.99%) |
Jan 31, 2022 | 64.92 | 67.32 | 67.26 | 1,288,621 | +2.29(+3.52%) | |
Jan 28, 2022 | 63.35 | 64.98 | 62.96 | 64.97 | 690,470 | +1.02(+1.59%) |
Jan 27, 2022 | 65.62 | 66.04 | 63.42 | 63.96 | 1,307,542 | -1.14(-1.76%) |
Jan 26, 2022 | 65.74 | 66.83 | 64.49 | 65.10 | 1,377,813 | +0.27(+0.41%) |
Jan 25, 2022 | 65.77 | 66.35 | 64.59 | 64.83 | 1,308,682 | -2.24(-3.34%) |
Jan 24, 2022 | 67.08 | 67.30 | 63.94 | 67.07 | 1,447,217 | -1.29(-1.89%) |
Jan 21, 2022 | 70.60 | 70.61 | 68.03 | 68.37 | 1,223,730 | -2.89(-4.06%) |
Jan 20, 2022 | 71.51 | 73.67 | 71.04 | 71.26 | 1,247,299 | +0.09(+0.12%) |
Jan 19, 2022 | 72.82 | 74.13 | 70.86 | 71.17 | 1,584,305 | +0.22(+0.31%) |
Jan 18, 2022 | 72.89 | 73.56 | 70.81 | 70.95 | 1,367,084 | -2.78(-3.77%) |
Jan 14, 2022 | 73.73 | 0 | -0.91(-1.22%) | |||
Jan 13, 2022 | 76.41 | 76.47 | 74.53 | 74.64 | 718,502 | -1.66(-2.17%) |
Jan 12, 2022 | 76.28 | 77.00 | 75.98 | 76.30 | 611,476 | -0.06(-0.08%) |
Jan 11, 2022 | 75.21 | 76.38 | 74.56 | 76.36 | 668,971 | +1.44(+1.92%) |
Jan 10, 2022 | 75.45 | 75.81 | 74.03 | 74.92 | 938,042 | -1.26(-1.66%) |
Jan 07, 2022 | 76.38 | 76.57 | 75.68 | 76.18 | 602,356 | -0.07(-0.09%) |
Jan 06, 2022 | 75.81 | 76.43 | 75.24 | 76.25 | 925,083 | +0.85(+1.13%) |
Jan 05, 2022 | 78.43 | 78.54 | 75.37 | 75.40 | 890,227 | -2.58(-3.31%) |
Jan 04, 2022 | 77.44 | 79.86 | 77.41 | 77.98 | 1,129,270 | +0.77(+1.00%) |
Jan 03, 2022 | 78.91 | 79.78 | 75.72 | 77.21 | 1,476,601 | -1.12(-1.44%) |
Dec 31, 2021 | 78.86 | 78.97 | 78.23 | 78.34 | 423,612 | -0.65(-0.82%) |
Dec 30, 2021 | 78.99 | 80.43 | 78.93 | 78.99 | 431,468 | -0.87(-1.09%) |
Dec 29, 2021 | 80.33 | 80.52 | 79.65 | 79.86 | 347,489 | -0.47(-0.59%) |
Dec 28, 2021 | 80.45 | 81.70 | 80.13 | 80.33 | 653,890 | +0.16(+0.20%) |
Dec 27, 2021 | 79.09 | 80.22 | 78.58 | 80.17 | 422,992 | +1.26(+1.60%) |
Dec 23, 2021 | 78.11 | 79.23 | 77.81 | 78.91 | 498,080 | +1.22(+1.57%) |
Dec 22, 2021 | 76.13 | 77.75 | 75.14 | 77.69 | 482,907 | +1.40(+1.84%) |
Dec 21, 2021 | 75.31 | 76.55 | 75.09 | 76.29 | 561,974 | +2.24(+3.02%) |
Dec 20, 2021 | 74.98 | 75.27 | 73.11 | 74.05 | 761,729 | -2.04(-2.68%) |
Dec 17, 2021 | 77.36 | 77.48 | 75.64 | 76.09 | 1,548,020 | -1.45(-1.87%) |
Dec 16, 2021 | 77.54 | 79.99 | 76.74 | 77.54 | 1,333,001 | +2.07(+2.74%) |
Dec 15, 2021 | 75.13 | 75.74 | 73.86 | 75.47 | 614,307 | +0.54(+0.72%) |
Dec 14, 2021 | 73.82 | 75.20 | 73.61 | 74.92 | 720,874 | +0.77(+1.04%) |
Dec 13, 2021 | 74.78 | 75.20 | 74.01 | 74.16 | 711,541 | -1.04(-1.38%) |
Dec 10, 2021 | 75.38 | 75.70 | 74.19 | 75.19 | 736,405 | -0.16(-0.21%) |
Dec 09, 2021 | 75.35 | 75.93 | 74.97 | 75.35 | 857,736 | -0.75(-0.99%) |
Dec 08, 2021 | 75.55 | 76.40 | 75.06 | 76.10 | 728,186 | +0.37(+0.50%) |
Dec 07, 2021 | 75.45 | 76.47 | 75.17 | 75.72 | 674,957 | +1.25(+1.68%) |
Dec 06, 2021 | 74.11 | 75.30 | 73.45 | 74.47 | 709,744 | +0.58(+0.79%) |
Dec 03, 2021 | 75.80 | 75.85 | 72.99 | 73.89 | 1,062,753 | -1.58(-2.09%) |
Dec 02, 2021 | 75.47 | 75.74 | 73.25 | 75.47 | 1,247,767 | +1.48(+2.00%) |
Dec 01, 2021 | 73.99 | 75.78 | 73.57 | 73.99 | 1,522,289 | +1.17(+1.61%) |
Nov 30, 2021 | 73.33 | 73.83 | 72.64 | 72.81 | 1,259,565 | -1.41(-1.90%) |
Nov 29, 2021 | 74.02 | 74.77 | 73.17 | 74.22 | 640,352 | +1.00(+1.37%) |
Nov 26, 2021 | 74.00 | 74.28 | 72.70 | 73.22 | 623,544 | -3.00(-3.94%) |
Nov 24, 2021 | 75.59 | 77.36 | 74.78 | 76.22 | 1,148,445 | +0.67(+0.89%) |
Nov 23, 2021 | 74.86 | 75.68 | 73.57 | 75.55 | 1,135,377 | +0.58(+0.78%) |
Nov 22, 2021 | 73.89 | 75.73 | 73.88 | 74.97 | 933,070 | +1.53(+2.08%) |
Nov 19, 2021 | 73.12 | 74.62 | 72.92 | 73.45 | 919,035 | -0.09(-0.12%) |
Nov 18, 2021 | 72.89 | 73.55 | 73.25 | 73.54 | 617,202 | +0.71(+0.97%) |
Nov 17, 2021 | 73.23 | 73.23 | 72.30 | 72.83 | 546,308 | -0.40(-0.55%) |
Nov 16, 2021 | 72.92 | 73.74 | 72.44 | 73.23 | 464,809 | +0.31(+0.42%) |
Nov 15, 2021 | 72.63 | 74.04 | 72.29 | 72.92 | 674,498 | +0.61(+0.84%) |
Nov 12, 2021 | 71.92 | 72.45 | 71.44 | 72.31 | 394,817 | +0.22(+0.30%) |
Nov 11, 2021 | 71.73 | 72.99 | 71.73 | 72.10 | 416,655 | -0.05(-0.07%) |
Nov 10, 2021 | 71.64 | 72.15 | 493,282 | +0.25(+0.34%) | ||
Nov 09, 2021 | 71.30 | 72.48 | 70.93 | 71.90 | 356,317 | -0.65(-0.90%) |
Nov 08, 2021 | 72.82 | 73.59 | 72.10 | 72.55 | 458,014 | -0.17(-0.23%) |
Nov 05, 2021 | 73.88 | 74.45 | 72.47 | 72.72 | 614,003 | -0.74(-1.01%) |
Nov 04, 2021 | 74.68 | 74.68 | 72.85 | 73.46 | 505,884 | -0.94(-1.26%) |
Nov 03, 2021 | 73.20 | 75.15 | 72.94 | 74.39 | 763,459 | +1.24(+1.70%) |
Nov 02, 2021 | 73.45 | 73.45 | 72.02 | 73.15 | 1,387,340 | -0.14(-0.19%) |