Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 62.23 | 62.89 | 61.74 | 62.33 | 205,354 | -0.21(-0.34%) |
Oct 28, 2022 | 61.51 | 62.97 | 60.62 | 62.54 | 207,840 | +1.25(+2.04%) |
Oct 27, 2022 | 60.18 | 62.08 | 59.08 | 61.29 | 204,048 | +1.26(+2.10%) |
Oct 26, 2022 | 59.18 | 61.07 | 59.18 | 60.03 | 189,603 | +1.61(+2.76%) |
Oct 25, 2022 | 56.39 | 58.63 | 56.39 | 58.42 | 203,845 | +2.15(+3.82%) |
Oct 24, 2022 | 56.34 | 56.55 | 55.67 | 56.27 | 184,894 | +0.57(+1.02%) |
Oct 21, 2022 | 55.83 | 56.18 | 55.22 | 55.70 | 192,437 | +0.22(+0.40%) |
Oct 20, 2022 | 55.99 | 57.08 | 55.27 | 55.48 | 254,931 | -0.52(-0.93%) |
Oct 19, 2022 | 56.11 | 57.06 | 55.24 | 56.00 | 173,084 | -0.72(-1.27%) |
Oct 18, 2022 | 57.65 | 58.70 | 56.43 | 56.72 | 247,767 | +0.50(+0.89%) |
Oct 17, 2022 | 55.08 | 56.43 | 55.08 | 56.22 | 321,416 | +2.14(+3.96%) |
Oct 14, 2022 | 54.58 | 55.00 | 53.72 | 54.08 | 234,847 | -0.03(-0.06%) |
Oct 13, 2022 | 51.47 | 54.59 | 51.23 | 54.11 | 220,553 | +1.79(+3.42%) |
Oct 12, 2022 | 51.87 | 52.92 | 51.40 | 52.32 | 288,801 | +0.34(+0.65%) |
Oct 11, 2022 | 51.05 | 52.04 | 50.27 | 51.98 | 350,766 | +0.87(+1.70%) |
Oct 10, 2022 | 51.57 | 51.77 | 50.05 | 51.11 | 324,478 | -0.23(-0.45%) |
Oct 07, 2022 | 54.63 | 54.63 | 50.08 | 51.34 | 994,188 | -3.94(-7.13%) |
Oct 06, 2022 | 63.96 | 64.00 | 55.03 | 55.28 | 1,153,475 | -11.01(-16.61%) |
Oct 05, 2022 | 65.05 | 66.39 | 64.76 | 66.29 | 125,914 | +0.45(+0.68%) |
Oct 04, 2022 | 64.62 | 66.52 | 64.62 | 65.84 | 113,450 | +2.19(+3.44%) |
Oct 03, 2022 | 63.15 | 64.20 | 62.02 | 63.65 | 163,293 | +1.42(+2.28%) |
Sep 30, 2022 | 62.98 | 64.55 | 62.10 | 62.23 | 213,065 | -0.64(-1.02%) |
Sep 29, 2022 | 62.56 | 63.02 | 61.65 | 62.87 | 170,674 | -0.30(-0.47%) |
Sep 28, 2022 | 61.69 | 63.70 | 61.31 | 63.17 | 214,892 | +1.96(+3.20%) |
Sep 27, 2022 | 61.90 | 62.84 | 60.67 | 61.21 | 316,882 | +0.05(+0.08%) |
Sep 26, 2022 | 61.72 | 63.01 | 60.71 | 61.16 | 414,842 | -0.76(-1.23%) |
Sep 23, 2022 | 60.94 | 62.29 | 60.59 | 61.92 | 298,006 | +0.16(+0.26%) |
Sep 22, 2022 | 61.98 | 62.51 | 60.82 | 61.76 | 174,236 | -0.57(-0.91%) |
Sep 21, 2022 | 63.25 | 64.31 | 62.27 | 62.33 | 182,554 | -0.64(-1.02%) |
Sep 20, 2022 | 62.66 | 63.31 | 61.57 | 62.97 | 199,850 | -0.54(-0.85%) |
Sep 19, 2022 | 62.04 | 63.52 | 61.45 | 63.51 | 164,153 | +0.68(+1.08%) |
Sep 16, 2022 | 61.69 | 62.86 | 60.53 | 62.83 | 375,053 | +0.54(+0.87%) |
Sep 15, 2022 | 62.78 | 63.99 | 62.12 | 62.29 | 129,680 | -0.79(-1.25%) |
Sep 14, 2022 | 64.21 | 64.25 | 62.66 | 63.08 | 152,845 | -1.33(-2.06%) |
Sep 13, 2022 | 63.99 | 65.12 | 63.81 | 64.41 | 339,019 | -1.16(-1.77%) |
Sep 12, 2022 | 65.75 | 66.47 | 65.52 | 65.57 | 148,662 | +0.51(+0.78%) |
Sep 09, 2022 | 64.22 | 65.22 | 63.71 | 65.06 | 168,472 | +1.54(+2.42%) |
Sep 08, 2022 | 61.49 | 63.71 | 61.00 | 63.52 | 208,242 | +1.36(+2.19%) |
Sep 07, 2022 | 59.54 | 62.37 | 59.52 | 62.16 | 169,466 | +2.66(+4.47%) |
Sep 06, 2022 | 60.87 | 60.68 | 59.18 | 59.50 | 181,839 | -1.17(-1.93%) |
Sep 02, 2022 | 63.26 | 63.48 | 60.08 | 60.67 | 135,568 | -1.63(-2.62%) |
Sep 01, 2022 | 62.69 | 63.01 | 61.40 | 62.30 | 193,507 | -0.77(-1.22%) |
Aug 31, 2022 | 63.75 | 64.42 | 63.07 | 63.07 | 110,179 | -0.40(-0.63%) |
Aug 30, 2022 | 65.43 | 65.43 | 63.34 | 63.47 | 160,059 | -1.61(-2.47%) |
Aug 29, 2022 | 65.98 | 65.98 | 64.73 | 65.08 | 100,328 | -1.50(-2.25%) |
Aug 26, 2022 | 69.46 | 69.80 | 66.52 | 66.58 | 111,757 | -3.00(-4.31%) |
Aug 25, 2022 | 67.37 | 69.65 | 67.37 | 69.58 | 125,071 | +2.33(+3.46%) |
Aug 24, 2022 | 66.18 | 67.31 | 66.18 | 67.25 | 129,555 | +0.71(+1.07%) |
Aug 23, 2022 | 68.19 | 68.19 | 65.59 | 66.54 | 159,799 | -1.86(-2.72%) |
Aug 22, 2022 | 70.00 | 70.43 | 68.38 | 68.40 | 160,110 | -1.96(-2.79%) |
Aug 19, 2022 | 71.97 | 71.97 | 70.05 | 70.36 | 162,633 | -1.80(-2.49%) |
Aug 18, 2022 | 72.71 | 73.26 | 71.92 | 72.16 | 132,498 | -0.69(-0.95%) |
Aug 17, 2022 | 74.50 | 74.97 | 72.81 | 72.85 | 151,053 | -2.65(-3.51%) |
Aug 16, 2022 | 75.93 | 76.17 | 75.17 | 75.50 | 64,904 | -0.72(-0.94%) |
Aug 15, 2022 | 74.21 | 76.52 | 74.14 | 76.22 | 153,462 | +1.46(+1.95%) |
Aug 12, 2022 | 73.78 | 75.05 | 73.54 | 74.76 | 125,163 | +1.29(+1.76%) |
Aug 11, 2022 | 73.33 | 74.36 | 73.33 | 73.47 | 120,420 | +1.02(+1.41%) |
Aug 10, 2022 | 71.98 | 72.93 | 70.72 | 72.45 | 133,008 | +1.64(+2.32%) |
Aug 09, 2022 | 72.89 | 73.17 | 70.65 | 70.81 | 138,019 | -1.90(-2.61%) |
Aug 08, 2022 | 71.39 | 73.18 | 71.39 | 72.71 | 178,905 | +1.75(+2.47%) |
Aug 05, 2022 | 69.23 | 71.26 | 69.16 | 70.96 | 138,433 | +0.80(+1.14%) |
Aug 04, 2022 | 71.57 | 71.66 | 69.75 | 70.16 | 98,437 | -1.41(-1.97%) |
Aug 03, 2022 | 70.20 | 72.10 | 69.55 | 71.57 | 189,868 | +1.58(+2.26%) |
Aug 02, 2022 | 70.03 | 71.20 | 69.63 | 69.99 | 126,867 | -0.09(-0.13%) |
Aug 01, 2022 | 69.63 | 71.45 | 68.56 | 70.08 | 111,920 | +0.19(+0.27%) |
Jul 29, 2022 | 68.96 | 70.61 | 68.62 | 69.89 | 142,396 | -0.13(-0.19%) |
Jul 28, 2022 | 70.00 | 70.73 | 68.00 | 70.02 | 238,818 | -0.21(-0.30%) |
Jul 27, 2022 | 69.55 | 70.69 | 68.78 | 70.23 | 120,888 | +0.96(+1.39%) |
Jul 26, 2022 | 69.26 | 69.88 | 68.54 | 69.27 | 124,058 | -0.09(-0.13%) |
Jul 25, 2022 | 67.87 | 69.47 | 67.87 | 69.36 | 132,656 | +1.22(+1.79%) |
Jul 22, 2022 | 69.72 | 70.05 | 67.47 | 68.14 | 104,382 | -1.62(-2.32%) |
Jul 21, 2022 | 66.56 | 69.83 | 66.56 | 69.76 | 205,304 | +2.07(+3.06%) |
Jul 20, 2022 | 67.19 | 68.44 | 66.81 | 67.69 | 153,082 | +0.29(+0.43%) |
Jul 19, 2022 | 66.73 | 68.46 | 66.73 | 67.40 | 195,170 | +1.53(+2.32%) |
Jul 18, 2022 | 68.51 | 68.92 | 65.88 | 65.87 | 157,933 | -1.90(-2.80%) |
Jul 15, 2022 | 68.00 | 69.10 | 67.18 | 67.77 | 145,537 | +1.02(+1.53%) |
Jul 14, 2022 | 65.54 | 66.95 | 64.95 | 66.75 | 120,238 | +0.20(+0.30%) |
Jul 13, 2022 | 66.90 | 67.11 | 66.08 | 66.55 | 89,928 | -1.23(-1.81%) |
Jul 12, 2022 | 68.06 | 68.72 | 67.60 | 67.78 | 84,673 | -0.37(-0.54%) |
Jul 11, 2022 | 68.80 | 68.91 | 67.73 | 68.15 | 115,767 | -1.23(-1.77%) |
Jul 08, 2022 | 69.55 | 70.15 | 68.78 | 69.38 | 81,983 | -0.35(-0.50%) |
Jul 07, 2022 | 69.88 | 71.25 | 69.26 | 69.73 | 82,452 | +0.53(+0.77%) |
Jul 06, 2022 | 71.04 | 71.19 | 68.78 | 69.20 | 115,249 | -2.06(-2.89%) |
Jul 05, 2022 | 70.58 | 71.50 | 69.48 | 71.26 | 179,143 | -0.74(-1.03%) |
Jul 01, 2022 | 70.02 | 72.49 | 70.02 | 72.00 | 135,550 | +1.34(+1.90%) |
Jun 30, 2022 | 70.74 | 71.89 | 69.83 | 70.66 | 160,263 | -1.17(-1.63%) |
Jun 29, 2022 | 71.29 | 72.06 | 70.33 | 71.83 | 90,636 | +0.62(+0.87%) |
Jun 28, 2022 | 73.76 | 74.00 | 71.04 | 71.21 | 115,373 | -1.76(-2.41%) |
Jun 27, 2022 | 72.58 | 73.53 | 71.78 | 72.97 | 108,684 | +0.56(+0.77%) |
Jun 24, 2022 | 70.68 | 72.56 | 70.59 | 72.41 | 402,582 | +2.14(+3.05%) |
Jun 23, 2022 | 68.24 | 70.74 | 68.18 | 70.27 | 107,543 | +1.89(+2.76%) |
Jun 22, 2022 | 68.17 | 69.64 | 68.17 | 68.38 | 157,708 | -0.46(-0.67%) |
Jun 21, 2022 | 68.96 | 69.19 | 67.94 | 68.84 | 176,477 | +1.10(+1.62%) |
Jun 17, 2022 | 67.41 | 68.95 | 67.41 | 67.74 | 246,256 | +0.82(+1.23%) |
Jun 16, 2022 | 70.01 | 70.36 | 66.36 | 66.92 | 163,775 | -4.66(-6.51%) |
Jun 15, 2022 | 71.67 | 72.96 | 70.87 | 71.58 | 160,468 | +0.54(+0.76%) |
Jun 14, 2022 | 72.92 | 72.92 | 70.70 | 71.04 | 146,291 | -2.01(-2.75%) |
Jun 13, 2022 | 72.67 | 74.34 | 72.58 | 73.05 | 174,054 | -1.83(-2.44%) |
Jun 10, 2022 | 72.62 | 75.34 | 72.47 | 74.88 | 111,077 | +1.02(+1.38%) |
Jun 09, 2022 | 75.20 | 75.22 | 73.84 | 73.86 | 58,250 | -1.86(-2.46%) |
Jun 08, 2022 | 76.16 | 76.65 | 75.46 | 75.72 | 85,195 | -1.15(-1.50%) |
Jun 07, 2022 | 76.40 | 77.58 | 76.31 | 76.87 | 129,219 | +0.17(+0.22%) |
Jun 06, 2022 | 77.85 | 78.24 | 76.67 | 76.70 | 108,629 | -0.70(-0.90%) |
Jun 03, 2022 | 79.56 | 79.78 | 77.24 | 77.40 | 158,386 | -2.74(-3.42%) |
Jun 02, 2022 | 78.38 | 80.77 | 77.06 | 80.14 | 110,898 | +2.13(+2.73%) |
Jun 01, 2022 | 80.36 | 80.51 | 76.68 | 78.01 | 233,813 | -1.77(-2.22%) |
May 31, 2022 | 79.76 | 80.60 | 79.14 | 79.78 | 140,981 | -0.71(-0.88%) |
May 27, 2022 | 79.75 | 80.56 | 79.25 | 80.49 | 98,701 | +1.60(+2.03%) |
May 26, 2022 | 79.16 | 79.93 | 78.55 | 78.89 | 127,515 | +0.41(+0.52%) |
May 25, 2022 | 76.80 | 78.77 | 76.80 | 78.48 | 138,031 | +1.39(+1.80%) |
May 24, 2022 | 76.45 | 77.36 | 75.24 | 77.09 | 166,181 | +0.48(+0.63%) |
May 23, 2022 | 76.12 | 77.04 | 74.59 | 76.61 | 159,838 | +1.65(+2.20%) |
May 20, 2022 | 74.95 | 75.26 | 71.99 | 74.96 | 192,098 | +0.56(+0.75%) |
May 19, 2022 | 74.30 | 75.35 | 73.06 | 74.40 | 180,256 | -0.24(-0.32%) |
May 18, 2022 | 75.13 | 75.96 | 74.43 | 74.64 | 280,431 | -0.78(-1.03%) |
May 17, 2022 | 73.25 | 75.58 | 73.25 | 75.42 | 117,807 | +3.25(+4.50%) |
May 16, 2022 | 71.48 | 72.63 | 70.82 | 72.17 | 107,213 | +0.20(+0.28%) |
May 13, 2022 | 71.76 | 72.71 | 71.24 | 71.97 | 213,348 | +1.01(+1.42%) |
May 12, 2022 | 70.64 | 71.94 | 69.30 | 70.96 | 151,813 | -0.11(-0.15%) |
May 11, 2022 | 71.96 | 73.37 | 70.86 | 71.07 | 186,856 | -0.58(-0.81%) |
May 10, 2022 | 73.45 | 73.68 | 70.21 | 71.65 | 191,620 | -1.32(-1.81%) |
May 09, 2022 | 75.65 | 75.86 | 72.61 | 72.97 | 293,659 | -3.67(-4.79%) |
May 06, 2022 | 75.90 | 77.20 | 74.82 | 76.64 | 222,257 | +0.36(+0.47%) |
May 05, 2022 | 78.39 | 78.95 | 75.32 | 76.28 | 239,125 | -3.11(-3.92%) |
May 04, 2022 | 77.70 | 79.79 | 76.27 | 79.39 | 206,174 | +1.45(+1.86%) |
May 03, 2022 | 76.14 | 78.64 | 76.14 | 77.94 | 243,020 | +1.87(+2.46%) |
May 02, 2022 | 75.17 | 77.03 | 74.48 | 76.07 | 301,015 | +0.90(+1.20%) |
Apr 29, 2022 | 78.95 | 78.95 | 75.15 | 75.17 | 276,781 | -3.98(-5.03%) |
Apr 28, 2022 | 78.00 | 79.56 | 68.58 | 79.15 | 769,610 | -0.03(-0.04%) |
Apr 27, 2022 | 79.74 | 81.70 | 79.00 | 79.18 | 416,098 | -1.11(-1.38%) |
Apr 26, 2022 | 82.04 | 82.42 | 80.10 | 80.29 | 180,546 | -2.80(-3.37%) |
Apr 25, 2022 | 81.19 | 83.18 | 80.02 | 83.09 | 178,824 | +1.33(+1.63%) |
Apr 22, 2022 | 82.48 | 82.93 | 81.16 | 81.76 | 204,078 | -1.78(-2.13%) |
Apr 21, 2022 | 87.72 | 88.50 | 83.25 | 83.54 | 157,817 | -3.84(-4.39%) |
Apr 20, 2022 | 84.84 | 88.58 | 84.35 | 87.38 | 336,749 | +3.20(+3.80%) |
Apr 19, 2022 | 80.81 | 84.42 | 80.40 | 84.18 | 153,889 | +3.41(+4.22%) |
Apr 18, 2022 | 81.47 | 81.81 | 80.24 | 80.77 | 116,688 | -0.90(-1.10%) |
Apr 14, 2022 | 81.75 | 83.05 | 81.47 | 81.67 | 121,629 | +0.09(+0.11%) |
Apr 13, 2022 | 81.37 | 82.30 | 80.48 | 81.58 | 95,176 | +0.28(+0.34%) |
Apr 12, 2022 | 81.57 | 82.78 | 81.16 | 81.30 | 192,023 | +0.75(+0.93%) |
Apr 11, 2022 | 81.37 | 82.34 | 79.96 | 80.55 | 256,517 | -0.96(-1.18%) |
Apr 08, 2022 | 80.94 | 82.87 | 79.94 | 81.51 | 196,468 | +0.24(+0.30%) |
Apr 07, 2022 | 77.96 | 82.05 | 77.48 | 81.27 | 210,570 | +3.77(+4.86%) |
Apr 06, 2022 | 76.23 | 77.89 | 75.25 | 77.50 | 181,635 | +0.43(+0.56%) |
Apr 05, 2022 | 78.59 | 78.98 | 76.33 | 77.07 | 175,065 | -1.85(-2.34%) |
Apr 04, 2022 | 82.85 | 82.89 | 78.53 | 78.92 | 151,027 | -3.61(-4.37%) |
Apr 01, 2022 | 80.20 | 82.83 | 80.20 | 82.53 | 307,685 | +1.96(+2.43%) |
Mar 31, 2022 | 81.51 | 82.28 | 80.41 | 80.57 | 202,216 | -1.19(-1.46%) |
Mar 30, 2022 | 81.86 | 83.05 | 81.59 | 81.76 | 120,051 | +0.06(+0.07%) |
Mar 29, 2022 | 80.36 | 82.07 | 80.36 | 81.70 | 216,599 | +2.25(+2.83%) |
Mar 28, 2022 | 78.33 | 79.50 | 77.77 | 79.45 | 125,608 | +0.85(+1.08%) |
Mar 25, 2022 | 77.37 | 78.86 | 77.10 | 78.60 | 113,096 | +1.16(+1.50%) |
Mar 24, 2022 | 76.76 | 77.53 | 76.16 | 77.44 | 109,021 | +0.89(+1.16%) |
Mar 23, 2022 | 78.56 | 78.56 | 75.68 | 76.55 | 199,168 | -2.86(-3.60%) |
Mar 22, 2022 | 80.74 | 80.74 | 78.95 | 79.41 | 150,799 | -0.79(-0.99%) |
Mar 21, 2022 | 78.99 | 80.48 | 78.97 | 80.20 | 109,082 | +0.79(+0.99%) |
Mar 18, 2022 | 81.33 | 81.64 | 79.41 | 79.41 | 299,438 | -1.57(-1.94%) |
Mar 17, 2022 | 78.20 | 81.31 | 78.20 | 80.98 | 90,061 | +1.40(+1.76%) |
Mar 16, 2022 | 78.95 | 79.77 | 77.51 | 79.58 | 144,132 | +1.14(+1.45%) |
Mar 15, 2022 | 78.00 | 79.27 | 77.91 | 78.44 | 151,539 | +1.09(+1.41%) |
Mar 14, 2022 | 78.32 | 78.66 | 77.01 | 77.35 | 102,532 | -0.74(-0.95%) |
Mar 11, 2022 | 78.78 | 79.34 | 77.81 | 78.09 | 90,891 | -0.60(-0.76%) |
Mar 10, 2022 | 79.27 | 79.70 | 77.75 | 78.69 | 149,909 | -2.04(-2.53%) |
Mar 09, 2022 | 80.48 | 81.67 | 79.52 | 80.73 | 165,876 | +1.86(+2.36%) |
Mar 08, 2022 | 79.80 | 80.50 | 78.12 | 78.87 | 165,953 | -0.89(-1.12%) |
Mar 07, 2022 | 81.48 | 81.48 | 79.48 | 79.76 | 113,858 | -1.16(-1.43%) |
Mar 04, 2022 | 80.80 | 81.28 | 79.77 | 80.92 | 138,390 | -1.01(-1.23%) |
Mar 03, 2022 | 82.36 | 83.01 | 81.00 | 81.93 | 176,247 | +0.11(+0.13%) |
Mar 02, 2022 | 81.71 | 82.36 | 80.59 | 81.82 | 288,557 | +1.04(+1.29%) |
Mar 01, 2022 | 83.54 | 84.45 | 79.91 | 80.78 | 322,579 | -3.09(-3.68%) |
Feb 28, 2022 | 85.00 | 85.80 | 83.25 | 83.87 | 310,899 | -2.02(-2.35%) |
Feb 25, 2022 | 83.31 | 86.19 | 83.95 | 85.89 | 164,526 | +2.40(+2.87%) |
Feb 24, 2022 | 79.09 | 83.57 | 78.53 | 83.49 | 168,997 | +2.74(+3.39%) |
Feb 23, 2022 | 81.50 | 82.19 | 80.47 | 80.75 | 176,398 | -0.14(-0.17%) |
Feb 22, 2022 | 84.00 | 84.39 | 79.96 | 80.89 | 217,898 | -2.76(-3.30%) |
Feb 18, 2022 | 83.65 | 0 | -2.14(-2.49%) | |||
Feb 17, 2022 | 85.87 | 88.23 | 82.29 | 85.79 | 427,786 | +0.23(+0.27%) |
Feb 16, 2022 | 84.35 | 85.88 | 83.41 | 85.56 | 180,392 | +1.32(+1.57%) |
Feb 15, 2022 | 83.23 | 84.39 | 83.23 | 84.24 | 164,944 | +1.75(+2.12%) |
Feb 14, 2022 | 81.83 | 83.20 | 81.56 | 82.49 | 215,342 | +0.93(+1.14%) |
Feb 11, 2022 | 80.56 | 82.16 | 80.56 | 81.56 | 128,371 | +0.94(+1.17%) |
Feb 10, 2022 | 79.92 | 81.76 | 79.89 | 80.62 | 126,708 | -1.04(-1.27%) |
Feb 09, 2022 | 80.50 | 82.06 | 80.50 | 81.66 | 96,541 | +1.28(+1.59%) |
Feb 08, 2022 | 77.94 | 80.39 | 77.94 | 80.38 | 49,048 | +2.04(+2.60%) |
Feb 07, 2022 | 77.98 | 79.04 | 77.42 | 78.34 | 85,742 | +0.02(+0.03%) |
Feb 04, 2022 | 77.49 | 78.79 | 77.14 | 78.32 | 83,582 | +0.33(+0.42%) |
Feb 03, 2022 | 78.14 | 77.64 | 77.99 | 78,818 | -0.80(-1.02%) | |
Feb 02, 2022 | 79.20 | 79.24 | 77.49 | 78.79 | 104,062 | -0.35(-0.44%) |
Feb 01, 2022 | 77.85 | 79.55 | 77.51 | 79.14 | 161,576 | +0.73(+0.93%) |
Jan 31, 2022 | 77.03 | 78.73 | 78.41 | 132,840 | +0.71(+0.91%) | |
Jan 28, 2022 | 76.46 | 77.66 | 74.80 | 77.70 | 104,143 | +1.02(+1.33%) |
Jan 27, 2022 | 78.20 | 79.97 | 76.41 | 76.68 | 97,733 | -1.51(-1.93%) |
Jan 26, 2022 | 80.37 | 81.22 | 77.69 | 78.19 | 128,360 | -1.08(-1.36%) |
Jan 25, 2022 | 78.31 | 80.38 | 76.42 | 79.27 | 204,684 | -0.46(-0.58%) |
Jan 24, 2022 | 78.64 | 80.15 | 77.51 | 79.73 | 202,816 | -0.03(-0.04%) |
Jan 21, 2022 | 80.37 | 81.61 | 78.64 | 79.76 | 166,492 | -0.36(-0.45%) |
Jan 20, 2022 | 80.86 | 83.30 | 80.11 | 80.12 | 104,466 | -0.73(-0.90%) |
Jan 19, 2022 | 81.30 | 82.08 | 80.37 | 80.85 | 143,774 | -0.84(-1.03%) |
Jan 18, 2022 | 83.35 | 83.35 | 80.69 | 81.69 | 157,905 | -2.77(-3.28%) |
Jan 14, 2022 | 84.46 | 0 | +2.34(+2.85%) | |||
Jan 13, 2022 | 82.47 | 83.77 | 81.87 | 82.12 | 108,976 | +0.36(+0.44%) |
Jan 12, 2022 | 82.79 | 82.93 | 81.24 | 81.76 | 127,875 | -1.16(-1.40%) |
Jan 11, 2022 | 81.70 | 83.34 | 81.00 | 82.92 | 112,423 | +0.95(+1.16%) |
Jan 10, 2022 | 80.06 | 82.08 | 78.58 | 81.97 | 126,895 | +1.54(+1.91%) |
Jan 07, 2022 | 80.74 | 81.27 | 79.58 | 80.43 | 150,405 | -0.82(-1.01%) |
Jan 06, 2022 | 82.30 | 82.88 | 81.09 | 81.25 | 208,511 | -1.35(-1.63%) |
Jan 05, 2022 | 85.19 | 86.63 | 82.53 | 82.60 | 237,077 | -1.96(-2.32%) |
Jan 04, 2022 | 85.23 | 86.20 | 83.72 | 84.56 | 305,007 | -0.39(-0.46%) |
Jan 03, 2022 | 85.72 | 86.26 | 84.56 | 84.95 | 280,601 | -0.64(-0.75%) |
Dec 31, 2021 | 85.72 | 86.52 | 85.33 | 85.59 | 88,702 | -0.23(-0.27%) |
Dec 30, 2021 | 86.40 | 86.89 | 85.56 | 85.82 | 128,748 | -0.29(-0.34%) |
Dec 29, 2021 | 86.33 | 87.66 | 85.61 | 86.11 | 122,638 | +0.00(+0.00%) |
Dec 28, 2021 | 86.44 | 87.25 | 85.90 | 86.11 | 88,723 | -0.48(-0.55%) |
Dec 27, 2021 | 86.38 | 86.60 | 85.26 | 86.59 | 149,603 | +0.80(+0.93%) |
Dec 23, 2021 | 85.74 | 86.24 | 84.69 | 85.79 | 163,693 | +0.79(+0.93%) |
Dec 22, 2021 | 84.74 | 85.99 | 84.09 | 85.00 | 308,154 | +0.82(+0.97%) |
Dec 21, 2021 | 82.73 | 84.72 | 82.19 | 84.18 | 386,414 | +2.61(+3.20%) |
Dec 20, 2021 | 82.08 | 82.26 | 80.20 | 81.57 | 167,714 | -2.33(-2.78%) |
Dec 17, 2021 | 82.34 | 85.00 | 81.44 | 83.90 | 763,271 | +1.41(+1.71%) |
Dec 16, 2021 | 84.81 | 85.34 | 82.15 | 82.49 | 148,105 | -1.42(-1.69%) |
Dec 15, 2021 | 82.19 | 84.16 | 81.52 | 83.91 | 171,844 | +1.41(+1.71%) |
Dec 14, 2021 | 82.99 | 84.24 | 82.07 | 82.50 | 174,126 | -0.52(-0.63%) |
Dec 13, 2021 | 82.53 | 83.91 | 81.93 | 83.02 | 142,102 | -0.14(-0.17%) |
Dec 10, 2021 | 84.79 | 84.79 | 83.07 | 83.16 | 186,148 | -1.15(-1.36%) |
Dec 09, 2021 | 83.90 | 84.82 | 83.85 | 84.31 | 151,581 | -0.68(-0.80%) |
Dec 08, 2021 | 85.08 | 85.98 | 84.34 | 84.99 | 154,196 | +0.23(+0.27%) |
Dec 07, 2021 | 85.23 | 86.33 | 84.43 | 84.76 | 206,581 | +1.21(+1.45%) |
Dec 06, 2021 | 81.37 | 85.23 | 81.37 | 83.55 | 268,695 | +3.32(+4.14%) |
Dec 03, 2021 | 82.27 | 83.41 | 78.44 | 80.23 | 223,021 | -1.55(-1.90%) |
Dec 02, 2021 | 80.60 | 82.51 | 80.49 | 81.78 | 281,357 | +2.02(+2.53%) |
Dec 01, 2021 | 81.48 | 83.61 | 79.67 | 79.76 | 140,929 | +0.02(+0.03%) |
Nov 30, 2021 | 81.86 | 82.22 | 79.65 | 79.74 | 239,472 | -2.66(-3.23%) |
Nov 29, 2021 | 83.74 | 84.89 | 82.15 | 82.40 | 162,074 | -0.89(-1.07%) |
Nov 26, 2021 | 85.66 | 86.94 | 82.63 | 83.29 | 85,484 | -4.42(-5.04%) |
Nov 24, 2021 | 86.80 | 88.54 | 86.46 | 87.71 | 83,652 | +0.49(+0.56%) |
Nov 23, 2021 | 88.05 | 88.17 | 86.84 | 87.22 | 130,913 | -1.20(-1.36%) |
Nov 22, 2021 | 90.48 | 90.48 | 87.08 | 88.42 | 271,714 | -1.31(-1.46%) |
Nov 19, 2021 | 88.83 | 90.76 | 88.83 | 89.73 | 246,323 | +0.46(+0.52%) |
Nov 18, 2021 | 88.36 | 90.06 | 89.19 | 89.27 | 211,658 | +1.15(+1.31%) |
Nov 17, 2021 | 88.03 | 89.35 | 87.38 | 88.12 | 147,249 | -0.32(-0.36%) |
Nov 16, 2021 | 87.67 | 89.08 | 87.08 | 88.44 | 165,553 | +0.94(+1.07%) |
Nov 15, 2021 | 88.76 | 89.19 | 87.19 | 87.50 | 150,863 | -0.67(-0.76%) |
Nov 12, 2021 | 88.75 | 89.55 | 87.45 | 88.17 | 70,240 | -0.31(-0.35%) |
Nov 11, 2021 | 89.79 | 89.83 | 88.04 | 88.48 | 113,927 | -1.06(-1.18%) |
Nov 10, 2021 | 87.07 | 90.44 | 89.54 | 189,961 | +2.20(+2.52%) | |
Nov 09, 2021 | 90.10 | 90.10 | 87.34 | 87.34 | 171,364 | -2.63(-2.92%) |
Nov 08, 2021 | 91.67 | 91.94 | 89.77 | 89.97 | 144,356 | -0.58(-0.64%) |
Nov 05, 2021 | 89.91 | 92.81 | 89.31 | 90.55 | 205,677 | +1.27(+1.42%) |
Nov 04, 2021 | 91.55 | 91.99 | 88.44 | 89.28 | 110,050 | -1.64(-1.80%) |
Nov 03, 2021 | 89.23 | 92.62 | 88.73 | 90.92 | 204,940 | +1.37(+1.53%) |
Nov 02, 2021 | 89.37 | 91.09 | 87.36 | 89.55 | 177,465 | +0.95(+1.07%) |