Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.83 | 58.45 | 56.95 | 57.87 | 378,862 | -0.84(-1.43%) |
Oct 28, 2022 | 56.20 | 58.86 | 56.14 | 58.71 | 394,639 | +2.56(+4.56%) |
Oct 27, 2022 | 56.18 | 56.85 | 55.38 | 56.15 | 290,018 | +0.51(+0.92%) |
Oct 26, 2022 | 56.83 | 57.47 | 55.42 | 55.64 | 329,798 | -1.82(-3.17%) |
Oct 25, 2022 | 54.88 | 57.50 | 54.80 | 57.46 | 833,729 | +2.99(+5.49%) |
Oct 24, 2022 | 54.80 | 54.91 | 53.56 | 54.47 | 324,901 | -0.32(-0.58%) |
Oct 21, 2022 | 53.13 | 54.92 | 52.44 | 54.79 | 339,941 | +1.98(+3.75%) |
Oct 20, 2022 | 52.77 | 54.65 | 52.09 | 52.81 | 292,788 | +0.55(+1.05%) |
Oct 19, 2022 | 52.01 | 52.79 | 51.31 | 52.26 | 304,046 | -0.24(-0.46%) |
Oct 18, 2022 | 53.64 | 53.93 | 51.84 | 52.50 | 332,086 | +0.65(+1.25%) |
Oct 17, 2022 | 51.83 | 52.42 | 51.40 | 51.85 | 400,219 | +1.48(+2.94%) |
Oct 14, 2022 | 52.92 | 52.92 | 50.27 | 50.37 | 344,307 | -1.96(-3.75%) |
Oct 13, 2022 | 49.06 | 52.88 | 48.76 | 52.33 | 521,821 | +1.34(+2.63%) |
Oct 12, 2022 | 52.78 | 52.78 | 50.94 | 50.99 | 352,465 | -1.79(-3.39%) |
Oct 11, 2022 | 53.31 | 54.23 | 52.12 | 52.78 | 470,507 | -1.35(-2.49%) |
Oct 10, 2022 | 56.14 | 56.28 | 52.11 | 54.13 | 441,341 | -2.34(-4.14%) |
Oct 07, 2022 | 56.60 | 57.47 | 56.14 | 56.47 | 657,958 | -1.44(-2.49%) |
Oct 06, 2022 | 57.29 | 58.93 | 57.29 | 57.91 | 364,284 | +0.34(+0.59%) |
Oct 05, 2022 | 55.95 | 57.81 | 55.74 | 57.57 | 340,280 | +1.05(+1.86%) |
Oct 04, 2022 | 55.40 | 56.65 | 55.39 | 56.52 | 460,596 | +2.34(+4.32%) |
Oct 03, 2022 | 52.40 | 54.58 | 52.20 | 54.18 | 368,235 | +2.39(+4.61%) |
Sep 30, 2022 | 52.48 | 53.20 | 51.65 | 51.79 | 625,160 | -1.22(-2.30%) |
Sep 29, 2022 | 53.35 | 53.43 | 52.23 | 53.01 | 322,369 | -1.27(-2.34%) |
Sep 28, 2022 | 52.73 | 54.58 | 52.88 | 54.28 | 338,831 | +1.22(+2.30%) |
Sep 27, 2022 | 53.22 | 53.79 | 52.35 | 53.06 | 352,075 | +0.67(+1.28%) |
Sep 26, 2022 | 52.47 | 54.10 | 52.14 | 52.39 | 316,731 | -0.14(-0.27%) |
Sep 23, 2022 | 52.63 | 53.22 | 51.57 | 52.53 | 421,920 | -0.85(-1.59%) |
Sep 22, 2022 | 54.11 | 54.16 | 52.49 | 53.38 | 451,249 | -1.01(-1.86%) |
Sep 21, 2022 | 54.77 | 56.51 | 54.33 | 54.39 | 294,939 | -0.39(-0.71%) |
Sep 20, 2022 | 54.54 | 55.13 | 54.25 | 54.78 | 474,911 | -0.30(-0.54%) |
Sep 19, 2022 | 53.25 | 55.28 | 53.25 | 55.08 | 326,452 | +0.90(+1.66%) |
Sep 16, 2022 | 54.96 | 55.00 | 53.35 | 54.18 | 882,948 | -1.23(-2.22%) |
Sep 15, 2022 | 55.66 | 56.77 | 55.07 | 55.41 | 425,102 | -0.82(-1.46%) |
Sep 14, 2022 | 55.24 | 56.79 | 54.93 | 56.23 | 638,419 | +1.30(+2.37%) |
Sep 13, 2022 | 55.29 | 56.07 | 54.78 | 54.93 | 597,152 | -2.53(-4.40%) |
Sep 12, 2022 | 57.09 | 57.66 | 56.80 | 57.46 | 385,553 | +0.35(+0.61%) |
Sep 09, 2022 | 56.11 | 57.36 | 56.11 | 57.11 | 395,560 | +1.66(+2.99%) |
Sep 08, 2022 | 53.54 | 55.54 | 53.42 | 55.45 | 355,072 | +1.27(+2.34%) |
Sep 07, 2022 | 53.62 | 54.55 | 53.06 | 54.18 | 368,110 | +1.04(+1.96%) |
Sep 06, 2022 | 53.50 | 53.70 | 52.55 | 53.14 | 339,319 | -0.47(-0.88%) |
Sep 02, 2022 | 53.52 | 54.63 | 52.52 | 53.61 | 633,113 | +0.67(+1.27%) |
Sep 01, 2022 | 53.90 | 53.94 | 51.35 | 52.94 | 712,729 | -2.21(-4.01%) |
Aug 31, 2022 | 55.95 | 56.46 | 54.75 | 55.15 | 644,396 | -0.99(-1.76%) |
Aug 30, 2022 | 57.28 | 57.69 | 55.48 | 56.14 | 346,736 | -0.78(-1.37%) |
Aug 29, 2022 | 56.89 | 57.94 | 56.45 | 56.92 | 311,240 | -0.87(-1.51%) |
Aug 26, 2022 | 61.05 | 61.06 | 57.78 | 57.79 | 358,098 | -3.23(-5.29%) |
Aug 25, 2022 | 59.51 | 61.34 | 59.51 | 61.02 | 454,790 | +1.55(+2.61%) |
Aug 24, 2022 | 59.44 | 60.01 | 59.14 | 59.47 | 372,861 | +0.03(+0.05%) |
Aug 23, 2022 | 58.09 | 59.68 | 58.07 | 59.44 | 554,723 | +1.45(+2.50%) |
Aug 22, 2022 | 59.08 | 59.34 | 57.82 | 57.99 | 437,991 | -2.37(-3.93%) |
Aug 19, 2022 | 60.89 | 61.21 | 60.05 | 60.36 | 530,676 | -1.01(-1.65%) |
Aug 18, 2022 | 59.48 | 61.58 | 59.44 | 61.37 | 603,575 | +1.52(+2.54%) |
Aug 17, 2022 | 61.18 | 61.57 | 59.06 | 59.85 | 893,379 | -2.43(-3.90%) |
Aug 16, 2022 | 64.10 | 64.10 | 62.14 | 62.28 | 9,381,307 | -2.45(-3.78%) |
Aug 15, 2022 | 66.55 | 67.19 | 63.95 | 64.73 | 3,744,835 | +3.32(+5.41%) |
Aug 12, 2022 | 60.44 | 61.97 | 60.00 | 61.41 | 531,179 | +1.29(+2.15%) |
Aug 11, 2022 | 59.93 | 60.63 | 59.80 | 60.12 | 528,482 | +0.12(+0.20%) |
Aug 10, 2022 | 59.52 | 60.00 | 58.60 | 60.00 | 461,712 | +2.03(+3.50%) |
Aug 09, 2022 | 60.01 | 60.48 | 57.30 | 57.97 | 550,406 | -3.28(-5.36%) |
Aug 08, 2022 | 60.92 | 61.67 | 60.35 | 61.25 | 368,353 | -0.08(-0.13%) |
Aug 05, 2022 | 60.50 | 62.25 | 60.41 | 61.33 | 372,114 | -0.19(-0.31%) |
Aug 04, 2022 | 60.80 | 61.98 | 60.76 | 61.52 | 468,665 | +0.48(+0.79%) |
Aug 03, 2022 | 59.09 | 61.20 | 58.70 | 61.04 | 357,781 | +2.12(+3.60%) |
Aug 02, 2022 | 57.92 | 59.42 | 57.19 | 58.92 | 572,680 | +1.00(+1.73%) |
Aug 01, 2022 | 57.37 | 58.62 | 56.78 | 57.92 | 379,594 | -0.02(-0.03%) |
Jul 29, 2022 | 56.72 | 58.50 | 56.69 | 57.94 | 555,558 | +1.15(+2.03%) |
Jul 28, 2022 | 54.95 | 57.27 | 52.88 | 56.79 | 784,571 | +2.23(+4.09%) |
Jul 27, 2022 | 53.03 | 54.87 | 53.00 | 54.56 | 538,326 | +2.11(+4.02%) |
Jul 26, 2022 | 52.17 | 52.53 | 51.73 | 52.45 | 337,431 | +0.29(+0.56%) |
Jul 25, 2022 | 52.58 | 52.77 | 51.53 | 52.16 | 440,613 | -0.53(-1.01%) |
Jul 22, 2022 | 53.49 | 53.49 | 52.19 | 52.69 | 426,460 | -0.95(-1.77%) |
Jul 21, 2022 | 52.49 | 53.66 | 51.97 | 53.64 | 421,043 | +1.38(+2.64%) |
Jul 20, 2022 | 50.20 | 52.47 | 50.20 | 52.26 | 508,145 | +2.07(+4.12%) |
Jul 19, 2022 | 48.26 | 50.42 | 48.26 | 50.19 | 289,891 | +2.31(+4.82%) |
Jul 18, 2022 | 49.00 | 49.29 | 47.63 | 47.88 | 308,227 | -0.57(-1.18%) |
Jul 15, 2022 | 47.90 | 48.77 | 47.14 | 48.45 | 320,311 | +1.39(+2.95%) |
Jul 14, 2022 | 46.26 | 47.41 | 45.52 | 47.06 | 399,467 | +0.72(+1.55%) |
Jul 13, 2022 | 45.25 | 46.98 | 45.18 | 46.34 | 266,758 | +0.08(+0.17%) |
Jul 12, 2022 | 46.58 | 47.31 | 45.86 | 46.26 | 254,651 | +0.06(+0.13%) |
Jul 11, 2022 | 46.40 | 46.97 | 45.60 | 46.20 | 213,402 | -0.85(-1.81%) |
Jul 08, 2022 | 46.21 | 47.09 | 45.75 | 47.05 | 175,183 | +0.43(+0.92%) |
Jul 07, 2022 | 45.48 | 46.87 | 45.41 | 46.62 | 381,848 | +2.18(+4.91%) |
Jul 06, 2022 | 44.17 | 44.86 | 43.16 | 44.44 | 423,551 | +0.36(+0.82%) |
Jul 05, 2022 | 43.08 | 44.08 | 42.85 | 44.08 | 494,636 | -0.19(-0.43%) |
Jul 01, 2022 | 45.64 | 45.64 | 43.20 | 44.27 | 485,180 | -1.83(-3.97%) |
Jun 30, 2022 | 46.54 | 48.08 | 45.56 | 46.10 | 507,472 | -1.20(-2.54%) |
Jun 29, 2022 | 47.21 | 47.31 | 46.29 | 47.30 | 205,034 | -0.42(-0.88%) |
Jun 28, 2022 | 48.81 | 49.37 | 47.67 | 47.72 | 232,849 | -0.87(-1.79%) |
Jun 27, 2022 | 50.00 | 50.24 | 48.38 | 48.59 | 333,662 | -1.09(-2.19%) |
Jun 24, 2022 | 46.56 | 49.88 | 46.33 | 49.68 | 955,270 | +3.81(+8.31%) |
Jun 23, 2022 | 45.67 | 46.41 | 44.90 | 45.87 | 660,660 | +0.56(+1.24%) |
Jun 22, 2022 | 45.04 | 45.97 | 44.42 | 45.31 | 498,043 | -0.25(-0.55%) |
Jun 21, 2022 | 46.39 | 47.38 | 45.50 | 45.56 | 369,517 | +0.08(+0.18%) |
Jun 17, 2022 | 44.91 | 45.73 | 44.18 | 45.48 | 542,561 | +0.96(+2.16%) |
Jun 16, 2022 | 47.40 | 47.40 | 44.08 | 44.52 | 582,592 | -4.09(-8.41%) |
Jun 15, 2022 | 49.37 | 49.66 | 47.89 | 48.61 | 557,804 | -0.15(-0.31%) |
Jun 14, 2022 | 48.74 | 49.20 | 48.09 | 48.76 | 349,198 | +0.33(+0.68%) |
Jun 13, 2022 | 49.68 | 50.13 | 47.73 | 48.43 | 423,321 | -2.89(-5.63%) |
Jun 10, 2022 | 52.05 | 52.84 | 50.92 | 51.32 | 208,284 | -1.53(-2.89%) |
Jun 09, 2022 | 53.34 | 54.63 | 52.83 | 52.85 | 247,499 | -1.09(-2.02%) |
Jun 08, 2022 | 54.96 | 55.29 | 53.49 | 53.94 | 205,526 | -1.56(-2.81%) |
Jun 07, 2022 | 54.11 | 55.67 | 53.96 | 55.50 | 190,511 | +0.87(+1.59%) |
Jun 06, 2022 | 55.20 | 55.51 | 54.20 | 54.63 | 232,254 | -0.01(-0.02%) |
Jun 03, 2022 | 55.15 | 55.50 | 54.37 | 54.64 | 223,194 | -1.46(-2.60%) |
Jun 02, 2022 | 54.46 | 56.26 | 54.05 | 56.10 | 316,163 | +1.70(+3.13%) |
Jun 01, 2022 | 54.61 | 55.11 | 52.82 | 54.40 | 633,481 | -0.11(-0.20%) |
May 31, 2022 | 54.57 | 55.15 | 53.70 | 54.51 | 285,613 | -0.31(-0.57%) |
May 27, 2022 | 53.48 | 55.27 | 53.45 | 54.82 | 312,254 | +2.16(+4.10%) |
May 26, 2022 | 51.05 | 52.95 | 50.61 | 52.66 | 341,576 | +1.30(+2.53%) |
May 25, 2022 | 49.60 | 51.61 | 49.60 | 51.36 | 336,379 | +1.17(+2.33%) |
May 24, 2022 | 51.38 | 51.38 | 49.52 | 50.19 | 222,597 | -1.71(-3.29%) |
May 23, 2022 | 52.80 | 52.96 | 51.45 | 51.90 | 224,203 | -0.61(-1.16%) |
May 20, 2022 | 53.90 | 53.93 | 50.40 | 52.51 | 440,268 | -0.25(-0.47%) |
May 19, 2022 | 51.92 | 54.34 | 51.92 | 52.76 | 503,148 | +0.34(+0.65%) |
May 18, 2022 | 52.01 | 53.59 | 51.23 | 52.42 | 534,055 | -0.69(-1.30%) |
May 17, 2022 | 52.55 | 53.58 | 52.04 | 53.11 | 210,665 | +1.93(+3.77%) |
May 16, 2022 | 51.81 | 52.30 | 51.02 | 51.18 | 286,289 | -1.35(-2.57%) |
May 13, 2022 | 50.59 | 53.04 | 50.36 | 52.53 | 454,995 | +3.06(+6.19%) |
May 12, 2022 | 48.15 | 49.57 | 47.72 | 49.47 | 437,556 | +0.89(+1.83%) |
May 11, 2022 | 49.88 | 50.75 | 48.43 | 48.58 | 402,074 | -1.64(-3.27%) |
May 10, 2022 | 50.97 | 51.49 | 48.83 | 50.22 | 954,184 | +0.19(+0.38%) |
May 09, 2022 | 51.38 | 52.71 | 49.80 | 50.03 | 418,769 | -2.31(-4.41%) |
May 06, 2022 | 52.30 | 53.48 | 51.03 | 52.34 | 402,337 | -0.60(-1.13%) |
May 05, 2022 | 53.89 | 54.10 | 52.15 | 52.94 | 592,887 | -1.87(-3.41%) |
May 04, 2022 | 53.04 | 55.06 | 51.52 | 54.81 | 497,216 | +1.90(+3.59%) |
May 03, 2022 | 53.06 | 53.40 | 51.77 | 52.91 | 428,447 | -0.32(-0.60%) |
May 02, 2022 | 50.77 | 53.30 | 50.71 | 53.23 | 828,435 | +2.28(+4.47%) |
Apr 29, 2022 | 52.18 | 54.05 | 50.84 | 50.95 | 765,118 | -0.94(-1.81%) |
Apr 28, 2022 | 53.73 | 54.91 | 50.19 | 51.89 | 1,196,827 | +0.48(+0.93%) |
Apr 27, 2022 | 50.91 | 52.77 | 50.91 | 51.41 | 566,170 | -0.04(-0.08%) |
Apr 26, 2022 | 52.60 | 52.76 | 51.30 | 51.45 | 566,707 | -1.58(-2.98%) |
Apr 25, 2022 | 51.38 | 53.22 | 51.03 | 53.03 | 498,664 | +1.42(+2.75%) |
Apr 22, 2022 | 51.96 | 52.43 | 51.17 | 51.61 | 392,225 | -0.64(-1.22%) |
Apr 21, 2022 | 54.18 | 54.78 | 51.87 | 52.25 | 561,828 | -1.08(-2.03%) |
Apr 20, 2022 | 54.25 | 55.00 | 52.98 | 53.33 | 586,366 | +0.20(+0.37%) |
Apr 19, 2022 | 51.74 | 53.25 | 51.07 | 53.13 | 507,937 | +1.31(+2.54%) |
Apr 18, 2022 | 50.46 | 52.46 | 50.17 | 51.82 | 602,247 | +0.92(+1.81%) |
Apr 14, 2022 | 51.87 | 52.49 | 50.86 | 50.90 | 421,627 | -1.31(-2.51%) |
Apr 13, 2022 | 51.61 | 52.79 | 51.06 | 52.21 | 793,042 | +0.91(+1.77%) |
Apr 12, 2022 | 52.06 | 53.87 | 51.10 | 51.30 | 512,348 | +0.42(+0.83%) |
Apr 11, 2022 | 50.78 | 51.72 | 50.44 | 50.88 | 565,608 | -0.47(-0.92%) |
Apr 08, 2022 | 53.01 | 53.01 | 51.31 | 51.35 | 518,673 | -1.89(-3.55%) |
Apr 07, 2022 | 53.20 | 54.25 | 52.21 | 53.24 | 399,346 | -0.21(-0.39%) |
Apr 06, 2022 | 54.85 | 55.00 | 52.92 | 53.45 | 758,341 | -2.55(-4.55%) |
Apr 05, 2022 | 59.37 | 59.37 | 55.72 | 56.00 | 386,604 | -3.60(-6.04%) |
Apr 04, 2022 | 58.74 | 59.63 | 58.14 | 59.60 | 415,330 | +1.19(+2.04%) |
Apr 01, 2022 | 60.29 | 61.05 | 57.69 | 58.41 | 372,716 | -1.46(-2.44%) |
Mar 31, 2022 | 60.61 | 61.24 | 59.76 | 59.87 | 461,485 | -0.91(-1.50%) |
Mar 30, 2022 | 61.94 | 62.57 | 60.65 | 60.78 | 542,464 | -1.80(-2.88%) |
Mar 29, 2022 | 62.58 | 63.53 | 60.88 | 62.58 | 690,923 | +1.19(+1.94%) |
Mar 28, 2022 | 61.55 | 62.12 | 60.21 | 61.39 | 387,494 | -0.86(-1.38%) |
Mar 25, 2022 | 61.76 | 62.42 | 60.67 | 62.25 | 398,694 | +0.67(+1.09%) |
Mar 24, 2022 | 60.21 | 61.87 | 59.66 | 61.58 | 318,768 | +1.71(+2.86%) |
Mar 23, 2022 | 61.37 | 61.58 | 59.74 | 59.87 | 229,163 | -2.12(-3.42%) |
Mar 22, 2022 | 61.73 | 62.37 | 60.89 | 61.99 | 343,800 | +0.21(+0.34%) |
Mar 21, 2022 | 60.53 | 62.14 | 60.29 | 61.78 | 595,484 | +0.63(+1.03%) |
Mar 18, 2022 | 58.82 | 61.70 | 58.58 | 61.15 | 576,488 | +1.95(+3.29%) |
Mar 17, 2022 | 57.96 | 59.33 | 57.80 | 59.20 | 264,968 | +0.67(+1.14%) |
Mar 16, 2022 | 57.36 | 59.43 | 56.48 | 58.53 | 413,122 | +2.31(+4.11%) |
Mar 15, 2022 | 54.05 | 56.28 | 54.01 | 56.22 | 319,664 | +2.25(+4.17%) |
Mar 14, 2022 | 56.10 | 56.49 | 53.72 | 53.97 | 341,991 | -2.47(-4.38%) |
Mar 11, 2022 | 58.99 | 59.15 | 56.34 | 56.44 | 272,801 | -2.13(-3.64%) |
Mar 10, 2022 | 57.84 | 59.19 | 57.19 | 58.57 | 265,482 | -1.00(-1.68%) |
Mar 09, 2022 | 58.70 | 59.95 | 58.13 | 59.57 | 280,168 | +2.42(+4.23%) |
Mar 08, 2022 | 56.13 | 58.90 | 55.16 | 57.15 | 444,297 | +1.52(+2.73%) |
Mar 07, 2022 | 57.90 | 59.83 | 55.62 | 55.63 | 426,124 | -2.16(-3.74%) |
Mar 04, 2022 | 57.87 | 58.90 | 57.10 | 57.79 | 281,056 | -0.94(-1.60%) |
Mar 03, 2022 | 60.72 | 61.39 | 58.34 | 58.73 | 309,998 | -1.53(-2.54%) |
Mar 02, 2022 | 57.98 | 60.69 | 57.98 | 60.26 | 299,173 | +2.30(+3.97%) |
Mar 01, 2022 | 59.64 | 60.76 | 57.03 | 57.96 | 850,311 | -2.14(-3.56%) |
Feb 28, 2022 | 59.81 | 61.52 | 59.22 | 60.10 | 387,834 | -0.42(-0.69%) |
Feb 25, 2022 | 59.80 | 60.52 | 59.34 | 60.52 | 352,949 | +0.64(+1.07%) |
Feb 24, 2022 | 54.78 | 60.35 | 54.30 | 59.88 | 515,661 | +2.93(+5.14%) |
Feb 23, 2022 | 59.48 | 59.72 | 56.72 | 56.95 | 468,360 | -1.28(-2.20%) |
Feb 22, 2022 | 57.96 | 59.72 | 57.46 | 58.23 | 275,651 | -0.42(-0.72%) |
Feb 18, 2022 | 58.65 | 0 | -0.53(-0.90%) | |||
Feb 17, 2022 | 60.55 | 60.64 | 59.16 | 59.18 | 349,079 | -2.50(-4.05%) |
Feb 16, 2022 | 60.33 | 62.08 | 60.01 | 61.68 | 292,040 | +0.41(+0.67%) |
Feb 15, 2022 | 59.35 | 61.49 | 59.16 | 61.27 | 313,812 | +3.27(+5.64%) |
Feb 14, 2022 | 58.59 | 59.93 | 57.56 | 58.00 | 410,252 | -0.20(-0.34%) |
Feb 11, 2022 | 60.41 | 61.13 | 57.71 | 58.20 | 514,003 | -2.02(-3.35%) |
Feb 10, 2022 | 60.15 | 62.40 | 59.85 | 60.22 | 384,288 | -1.05(-1.71%) |
Feb 09, 2022 | 60.52 | 61.32 | 59.65 | 61.27 | 531,408 | +1.62(+2.72%) |
Feb 08, 2022 | 57.99 | 59.89 | 57.58 | 59.65 | 343,140 | +1.59(+2.74%) |
Feb 07, 2022 | 58.86 | 59.50 | 57.63 | 58.06 | 434,802 | -0.61(-1.04%) |
Feb 04, 2022 | 57.37 | 59.44 | 56.35 | 58.67 | 517,594 | +0.59(+1.02%) |
Feb 03, 2022 | 58.92 | 57.75 | 58.08 | 458,990 | -2.58(-4.25%) | |
Feb 02, 2022 | 62.39 | 63.00 | 59.76 | 60.66 | 401,485 | -0.62(-1.01%) |
Feb 01, 2022 | 61.49 | 62.83 | 59.42 | 61.28 | 743,191 | +0.07(+0.11%) |
Jan 31, 2022 | 60.81 | 61.21 | 994,857 | +1.13(+1.88%) | ||
Jan 28, 2022 | 58.12 | 60.09 | 55.10 | 60.08 | 1,065,556 | +2.00(+3.44%) |
Jan 27, 2022 | 63.19 | 64.83 | 56.68 | 58.08 | 1,574,793 | -4.99(-7.91%) |
Jan 26, 2022 | 64.64 | 66.33 | 62.33 | 63.07 | 788,890 | +0.57(+0.91%) |
Jan 25, 2022 | 64.75 | 65.55 | 62.25 | 62.50 | 518,632 | -4.26(-6.38%) |
Jan 24, 2022 | 63.97 | 66.87 | 61.56 | 66.76 | 536,654 | +1.70(+2.61%) |
Jan 21, 2022 | 65.64 | 67.94 | 64.74 | 65.06 | 415,373 | -0.67(-1.02%) |
Jan 20, 2022 | 67.57 | 68.55 | 65.67 | 65.73 | 366,197 | -1.32(-1.97%) |
Jan 19, 2022 | 69.56 | 70.68 | 66.88 | 67.05 | 476,824 | -2.10(-3.04%) |
Jan 18, 2022 | 71.07 | 71.07 | 68.64 | 69.15 | 402,854 | -2.37(-3.31%) |
Jan 14, 2022 | 71.52 | 0 | -0.13(-0.18%) | |||
Jan 13, 2022 | 75.50 | 76.41 | 71.46 | 71.65 | 388,684 | -2.54(-3.42%) |
Jan 12, 2022 | 75.15 | 75.50 | 73.05 | 74.19 | 609,392 | +0.58(+0.79%) |
Jan 11, 2022 | 72.34 | 74.02 | 71.63 | 73.61 | 255,271 | +0.77(+1.06%) |
Jan 10, 2022 | 71.76 | 72.93 | 70.56 | 72.84 | 350,243 | +0.36(+0.50%) |
Jan 07, 2022 | 76.62 | 76.62 | 71.35 | 72.48 | 383,559 | -2.20(-2.95%) |
Jan 06, 2022 | 73.71 | 75.55 | 73.02 | 74.68 | 173,948 | +0.94(+1.27%) |
Jan 05, 2022 | 78.08 | 79.13 | 73.64 | 73.74 | 378,198 | -4.84(-6.16%) |
Jan 04, 2022 | 79.76 | 80.00 | 76.35 | 78.58 | 404,946 | -1.17(-1.47%) |
Jan 03, 2022 | 78.51 | 79.95 | 78.03 | 79.75 | 215,706 | +1.45(+1.85%) |
Dec 31, 2021 | 77.88 | 78.82 | 77.37 | 78.30 | 252,635 | +0.81(+1.05%) |
Dec 30, 2021 | 77.99 | 78.92 | 77.22 | 77.49 | 135,242 | -0.80(-1.02%) |
Dec 29, 2021 | 79.50 | 79.82 | 77.82 | 78.29 | 170,016 | -1.21(-1.52%) |
Dec 28, 2021 | 80.30 | 80.30 | 78.50 | 79.50 | 256,702 | -0.44(-0.55%) |
Dec 27, 2021 | 77.73 | 80.06 | 77.50 | 79.94 | 180,090 | +2.46(+3.18%) |
Dec 23, 2021 | 77.27 | 78.41 | 76.94 | 77.48 | 194,902 | +0.42(+0.55%) |
Dec 22, 2021 | 74.82 | 77.25 | 74.50 | 77.06 | 219,924 | +1.80(+2.39%) |
Dec 21, 2021 | 74.40 | 75.50 | 73.41 | 75.26 | 321,232 | +2.00(+2.73%) |
Dec 20, 2021 | 72.39 | 74.17 | 71.58 | 73.26 | 350,863 | -0.22(-0.30%) |
Dec 17, 2021 | 72.07 | 73.86 | 71.11 | 73.48 | 695,798 | +1.39(+1.93%) |
Dec 16, 2021 | 76.33 | 77.04 | 70.75 | 72.09 | 546,739 | -4.19(-5.49%) |
Dec 15, 2021 | 74.39 | 76.41 | 72.42 | 76.28 | 338,856 | +2.40(+3.25%) |
Dec 14, 2021 | 73.99 | 74.93 | 72.97 | 73.88 | 294,689 | -1.17(-1.56%) |
Dec 13, 2021 | 77.28 | 77.89 | 74.69 | 75.05 | 425,113 | -1.62(-2.11%) |
Dec 10, 2021 | 77.64 | 78.50 | 75.36 | 76.67 | 282,638 | +0.02(+0.03%) |
Dec 09, 2021 | 77.27 | 78.89 | 76.57 | 76.65 | 488,120 | -1.75(-2.23%) |
Dec 08, 2021 | 76.73 | 78.42 | 75.56 | 78.40 | 396,005 | +1.21(+1.57%) |
Dec 07, 2021 | 75.18 | 78.37 | 75.07 | 77.19 | 346,723 | +3.71(+5.05%) |
Dec 06, 2021 | 74.18 | 74.42 | 71.62 | 73.48 | 309,246 | -0.62(-0.84%) |
Dec 03, 2021 | 74.70 | 75.52 | 73.11 | 74.10 | 424,783 | +0.26(+0.35%) |
Dec 02, 2021 | 72.73 | 74.44 | 71.56 | 73.84 | 764,780 | +0.28(+0.38%) |
Dec 01, 2021 | 73.89 | 78.01 | 73.04 | 73.56 | 560,791 | +1.65(+2.29%) |
Nov 30, 2021 | 74.31 | 74.90 | 71.69 | 71.91 | 891,888 | -2.83(-3.79%) |
Nov 29, 2021 | 74.94 | 75.47 | 73.28 | 74.74 | 352,509 | +1.15(+1.56%) |
Nov 26, 2021 | 74.04 | 75.23 | 71.83 | 73.59 | 310,158 | -2.83(-3.70%) |
Nov 24, 2021 | 74.57 | 76.51 | 73.10 | 76.42 | 299,628 | +1.24(+1.65%) |
Nov 23, 2021 | 76.06 | 76.25 | 73.67 | 75.18 | 514,704 | -1.14(-1.49%) |
Nov 22, 2021 | 78.34 | 79.31 | 75.21 | 76.32 | 288,807 | -1.19(-1.54%) |
Nov 19, 2021 | 77.21 | 77.90 | 76.75 | 77.51 | 318,985 | +0.26(+0.34%) |
Nov 18, 2021 | 78.09 | 77.31 | 77.09 | 77.25 | 307,189 | -0.33(-0.43%) |
Nov 17, 2021 | 77.10 | 77.84 | 75.71 | 77.58 | 479,136 | +0.51(+0.66%) |
Nov 16, 2021 | 75.12 | 77.11 | 75.03 | 77.07 | 217,860 | +1.45(+1.92%) |
Nov 15, 2021 | 75.74 | 75.89 | 74.38 | 75.62 | 226,465 | +0.77(+1.03%) |
Nov 12, 2021 | 74.19 | 75.20 | 73.93 | 74.85 | 190,763 | +1.04(+1.41%) |
Nov 11, 2021 | 71.96 | 73.81 | 71.60 | 73.81 | 229,102 | +2.60(+3.65%) |
Nov 10, 2021 | 73.22 | 71.10 | 71.21 | 412,386 | -2.96(-3.99%) | |
Nov 09, 2021 | 74.63 | 75.85 | 73.95 | 74.17 | 329,627 | -0.23(-0.31%) |
Nov 08, 2021 | 74.47 | 75.52 | 74.05 | 74.40 | 378,557 | +0.90(+1.22%) |
Nov 05, 2021 | 75.14 | 76.92 | 73.47 | 73.50 | 364,678 | -1.02(-1.37%) |
Nov 04, 2021 | 71.20 | 76.29 | 69.83 | 74.52 | 467,940 | +0.83(+1.13%) |
Nov 03, 2021 | 72.77 | 74.57 | 72.33 | 73.69 | 584,700 | +1.03(+1.42%) |
Nov 02, 2021 | 70.91 | 72.67 | 70.42 | 72.66 | 413,001 | +1.89(+2.67%) |