Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 56.79 | 58.70 | 56.61 | 58.42 | 256,610 | +1.19(+2.08%) |
Oct 28, 2022 | 57.04 | 57.70 | 56.06 | 57.23 | 394,990 | +0.60(+1.06%) |
Oct 27, 2022 | 56.99 | 57.98 | 55.56 | 56.63 | 282,208 | +0.28(+0.50%) |
Oct 26, 2022 | 56.92 | 57.47 | 55.65 | 56.35 | 215,794 | -0.05(-0.09%) |
Oct 25, 2022 | 56.26 | 57.80 | 56.24 | 56.40 | 215,402 | +0.15(+0.27%) |
Oct 24, 2022 | 56.23 | 57.20 | 55.77 | 56.25 | 186,075 | +0.40(+0.72%) |
Oct 21, 2022 | 55.02 | 56.08 | 54.74 | 55.85 | 171,254 | +0.83(+1.51%) |
Oct 20, 2022 | 56.35 | 57.02 | 54.75 | 55.02 | 137,891 | -1.23(-2.19%) |
Oct 19, 2022 | 56.40 | 57.00 | 55.33 | 56.25 | 93,114 | -0.56(-0.99%) |
Oct 18, 2022 | 57.00 | 57.81 | 56.41 | 56.81 | 124,281 | +1.22(+2.19%) |
Oct 17, 2022 | 55.25 | 56.04 | 55.01 | 55.59 | 170,880 | +1.58(+2.93%) |
Oct 14, 2022 | 55.36 | 55.55 | 53.90 | 54.01 | 145,005 | -0.54(-0.99%) |
Oct 13, 2022 | 52.78 | 55.14 | 52.77 | 54.55 | 165,188 | +0.19(+0.35%) |
Oct 12, 2022 | 55.43 | 55.60 | 54.29 | 54.36 | 78,276 | -0.81(-1.47%) |
Oct 11, 2022 | 54.63 | 56.10 | 54.63 | 55.17 | 278,989 | +0.17(+0.31%) |
Oct 10, 2022 | 54.77 | 55.43 | 54.10 | 55.00 | 198,310 | +0.25(+0.46%) |
Oct 07, 2022 | 55.31 | 56.34 | 54.30 | 54.75 | 213,519 | -1.14(-2.04%) |
Oct 06, 2022 | 55.57 | 56.94 | 54.63 | 55.89 | 224,429 | +0.40(+0.72%) |
Oct 05, 2022 | 54.75 | 56.01 | 53.94 | 55.49 | 263,059 | +0.24(+0.43%) |
Oct 04, 2022 | 53.89 | 55.33 | 53.33 | 55.25 | 596,115 | +2.68(+5.10%) |
Oct 03, 2022 | 50.52 | 54.48 | 49.73 | 52.57 | 404,759 | +2.84(+5.71%) |
Sep 30, 2022 | 50.51 | 51.36 | 49.73 | 49.73 | 365,821 | -0.74(-1.47%) |
Sep 29, 2022 | 53.03 | 53.03 | 49.45 | 50.47 | 352,451 | -3.57(-6.61%) |
Sep 28, 2022 | 54.82 | 55.24 | 53.97 | 54.04 | 338,907 | -0.42(-0.77%) |
Sep 27, 2022 | 55.45 | 56.09 | 53.69 | 54.46 | 127,594 | -0.32(-0.58%) |
Sep 26, 2022 | 53.84 | 55.83 | 53.84 | 54.78 | 117,928 | +0.64(+1.18%) |
Sep 23, 2022 | 55.33 | 56.43 | 53.30 | 54.14 | 236,405 | -2.23(-3.96%) |
Sep 22, 2022 | 57.88 | 58.08 | 55.71 | 56.37 | 155,726 | -1.72(-2.96%) |
Sep 21, 2022 | 59.00 | 59.49 | 57.98 | 58.09 | 130,057 | -0.61(-1.04%) |
Sep 20, 2022 | 59.91 | 60.34 | 58.31 | 58.70 | 111,162 | -1.67(-2.77%) |
Sep 19, 2022 | 58.36 | 60.43 | 58.36 | 60.37 | 67,201 | +1.24(+2.10%) |
Sep 16, 2022 | 58.68 | 59.60 | 57.91 | 59.13 | 258,043 | +0.14(+0.24%) |
Sep 15, 2022 | 59.57 | 61.36 | 58.52 | 58.99 | 119,448 | -1.00(-1.67%) |
Sep 14, 2022 | 60.08 | 60.50 | 59.33 | 59.99 | 152,964 | -0.28(-0.46%) |
Sep 13, 2022 | 60.05 | 61.60 | 59.45 | 60.27 | 174,313 | -1.57(-2.54%) |
Sep 12, 2022 | 60.69 | 62.17 | 60.45 | 61.84 | 122,869 | +1.78(+2.96%) |
Sep 09, 2022 | 57.29 | 60.21 | 56.46 | 60.06 | 287,223 | +3.52(+6.23%) |
Sep 08, 2022 | 55.85 | 57.20 | 55.67 | 56.54 | 224,959 | -0.14(-0.25%) |
Sep 07, 2022 | 56.30 | 57.49 | 55.68 | 56.68 | 213,230 | +0.34(+0.60%) |
Sep 06, 2022 | 58.69 | 61.51 | 55.82 | 56.34 | 217,865 | -2.42(-4.12%) |
Sep 02, 2022 | 59.91 | 60.10 | 58.18 | 58.76 | 84,441 | -0.28(-0.47%) |
Sep 01, 2022 | 59.08 | 60.06 | 58.67 | 59.04 | 148,532 | -0.86(-1.44%) |
Aug 31, 2022 | 60.89 | 61.20 | 59.71 | 59.90 | 140,221 | -0.70(-1.16%) |
Aug 30, 2022 | 61.50 | 61.50 | 60.35 | 60.60 | 109,320 | -0.82(-1.34%) |
Aug 29, 2022 | 61.11 | 62.44 | 60.08 | 61.42 | 95,634 | -0.10(-0.16%) |
Aug 26, 2022 | 63.96 | 63.96 | 61.04 | 61.52 | 66,090 | -2.07(-3.26%) |
Aug 25, 2022 | 62.38 | 63.78 | 61.24 | 63.59 | 58,338 | +1.53(+2.47%) |
Aug 24, 2022 | 61.62 | 62.78 | 61.21 | 62.06 | 83,997 | +0.35(+0.57%) |
Aug 23, 2022 | 61.67 | 63.32 | 61.43 | 61.71 | 75,042 | -0.22(-0.36%) |
Aug 22, 2022 | 64.52 | 66.39 | 61.55 | 61.93 | 98,166 | -3.70(-5.64%) |
Aug 19, 2022 | 65.70 | 67.66 | 65.17 | 65.63 | 102,081 | -1.59(-2.37%) |
Aug 18, 2022 | 67.02 | 67.40 | 66.50 | 67.22 | 61,764 | +0.06(+0.09%) |
Aug 17, 2022 | 67.80 | 68.21 | 66.36 | 67.16 | 87,272 | -1.71(-2.48%) |
Aug 16, 2022 | 67.07 | 69.30 | 66.02 | 68.87 | 106,043 | +1.20(+1.77%) |
Aug 15, 2022 | 67.51 | 68.27 | 66.69 | 67.67 | 87,507 | -0.38(-0.56%) |
Aug 12, 2022 | 66.01 | 68.64 | 66.01 | 68.05 | 128,783 | +2.08(+3.15%) |
Aug 11, 2022 | 62.71 | 66.24 | 62.40 | 65.97 | 143,511 | +3.72(+5.98%) |
Aug 10, 2022 | 62.19 | 63.68 | 60.62 | 62.25 | 95,279 | +1.50(+2.47%) |
Aug 09, 2022 | 61.57 | 61.84 | 60.42 | 60.75 | 178,138 | -0.71(-1.16%) |
Aug 08, 2022 | 61.57 | 62.05 | 60.69 | 61.46 | 133,174 | +0.79(+1.30%) |
Aug 05, 2022 | 60.45 | 61.81 | 59.65 | 60.67 | 145,248 | -0.12(-0.20%) |
Aug 04, 2022 | 59.72 | 61.60 | 59.34 | 60.79 | 221,671 | +0.64(+1.06%) |
Aug 03, 2022 | 61.08 | 63.05 | 60.05 | 60.15 | 257,416 | -1.28(-2.08%) |
Aug 02, 2022 | 62.03 | 63.59 | 60.29 | 61.43 | 262,179 | -2.52(-3.94%) |
Aug 01, 2022 | 64.64 | 65.24 | 63.44 | 63.95 | 246,760 | -0.61(-0.94%) |
Jul 29, 2022 | 64.41 | 65.00 | 63.81 | 64.56 | 138,269 | +0.24(+0.37%) |
Jul 28, 2022 | 63.37 | 64.47 | 62.01 | 64.32 | 76,730 | +1.59(+2.53%) |
Jul 27, 2022 | 60.88 | 62.90 | 60.75 | 62.73 | 94,467 | +2.29(+3.79%) |
Jul 26, 2022 | 60.55 | 61.44 | 60.00 | 60.44 | 86,537 | -0.87(-1.42%) |
Jul 25, 2022 | 62.05 | 62.22 | 60.87 | 61.31 | 91,942 | -0.32(-0.52%) |
Jul 22, 2022 | 63.85 | 63.85 | 61.14 | 61.63 | 111,061 | -2.04(-3.20%) |
Jul 21, 2022 | 61.35 | 63.78 | 60.80 | 63.67 | 176,940 | +2.56(+4.19%) |
Jul 20, 2022 | 58.99 | 61.48 | 58.99 | 61.11 | 211,133 | +1.60(+2.69%) |
Jul 19, 2022 | 58.39 | 60.49 | 57.92 | 59.51 | 146,469 | +2.42(+4.24%) |
Jul 18, 2022 | 59.67 | 60.15 | 56.77 | 57.09 | 132,963 | -1.34(-2.29%) |
Jul 15, 2022 | 58.90 | 59.48 | 57.65 | 58.43 | 167,686 | +1.33(+2.33%) |
Jul 14, 2022 | 56.73 | 57.16 | 55.02 | 57.10 | 215,351 | -0.47(-0.82%) |
Jul 13, 2022 | 59.97 | 61.34 | 57.48 | 57.57 | 224,358 | -3.61(-5.90%) |
Jul 12, 2022 | 59.98 | 61.83 | 59.98 | 61.18 | 100,338 | +0.63(+1.04%) |
Jul 11, 2022 | 61.53 | 62.33 | 60.47 | 60.55 | 99,871 | -1.84(-2.95%) |
Jul 08, 2022 | 62.32 | 63.68 | 61.51 | 62.39 | 72,340 | -0.20(-0.32%) |
Jul 07, 2022 | 61.49 | 65.01 | 61.49 | 62.59 | 155,297 | +2.17(+3.59%) |
Jul 06, 2022 | 62.40 | 62.40 | 59.08 | 60.42 | 102,877 | -2.40(-3.82%) |
Jul 05, 2022 | 61.24 | 62.98 | 59.81 | 62.82 | 198,475 | -0.05(-0.08%) |
Jul 01, 2022 | 62.33 | 64.71 | 61.64 | 62.87 | 136,930 | +0.46(+0.74%) |
Jun 30, 2022 | 60.99 | 62.97 | 59.42 | 62.41 | 236,155 | +0.54(+0.87%) |
Jun 29, 2022 | 64.56 | 64.60 | 60.97 | 61.87 | 294,513 | -2.79(-4.31%) |
Jun 28, 2022 | 66.36 | 67.37 | 64.56 | 64.66 | 178,441 | -1.70(-2.56%) |
Jun 27, 2022 | 66.37 | 66.93 | 65.11 | 66.36 | 175,992 | +0.18(+0.27%) |
Jun 24, 2022 | 60.43 | 66.21 | 60.43 | 66.18 | 446,172 | +6.40(+10.71%) |
Jun 23, 2022 | 59.96 | 61.64 | 58.74 | 59.78 | 244,413 | -0.28(-0.47%) |
Jun 22, 2022 | 59.24 | 61.41 | 59.20 | 60.06 | 170,344 | -0.17(-0.28%) |
Jun 21, 2022 | 60.19 | 61.81 | 58.94 | 60.23 | 189,863 | +1.23(+2.08%) |
Jun 17, 2022 | 59.29 | 60.55 | 58.85 | 59.00 | 431,430 | +0.60(+1.03%) |
Jun 16, 2022 | 66.94 | 67.87 | 57.79 | 58.40 | 351,861 | -10.44(-15.17%) |
Jun 15, 2022 | 69.56 | 70.43 | 67.74 | 68.84 | 189,655 | +0.09(+0.13%) |
Jun 14, 2022 | 69.16 | 69.70 | 67.95 | 68.75 | 249,816 | +0.08(+0.12%) |
Jun 13, 2022 | 67.84 | 69.37 | 67.72 | 68.67 | 256,768 | -1.64(-2.33%) |
Jun 10, 2022 | 70.74 | 71.39 | 69.53 | 70.31 | 157,905 | -1.61(-2.24%) |
Jun 09, 2022 | 72.01 | 73.51 | 71.66 | 71.92 | 104,091 | -0.57(-0.79%) |
Jun 08, 2022 | 72.35 | 73.18 | 71.67 | 72.49 | 124,832 | -0.30(-0.41%) |
Jun 07, 2022 | 70.75 | 73.41 | 70.35 | 72.79 | 144,466 | +1.57(+2.20%) |
Jun 06, 2022 | 71.49 | 72.01 | 70.17 | 71.22 | 117,564 | +1.10(+1.57%) |
Jun 03, 2022 | 72.43 | 72.43 | 69.72 | 70.12 | 146,298 | -3.42(-4.65%) |
Jun 02, 2022 | 68.73 | 73.60 | 68.73 | 73.54 | 235,949 | +5.26(+7.70%) |
Jun 01, 2022 | 69.06 | 69.15 | 67.20 | 68.28 | 190,605 | -0.66(-0.96%) |
May 31, 2022 | 65.96 | 69.39 | 64.66 | 68.94 | 269,626 | +2.84(+4.30%) |
May 27, 2022 | 67.22 | 68.33 | 65.64 | 66.10 | 247,463 | -0.69(-1.03%) |
May 26, 2022 | 66.46 | 67.54 | 65.54 | 66.79 | 93,385 | +1.10(+1.67%) |
May 25, 2022 | 64.31 | 66.08 | 64.31 | 65.69 | 89,037 | +1.37(+2.13%) |
May 24, 2022 | 64.25 | 64.56 | 63.39 | 64.32 | 106,181 | -0.84(-1.29%) |
May 23, 2022 | 66.67 | 66.67 | 64.56 | 65.16 | 125,332 | -0.34(-0.52%) |
May 20, 2022 | 68.18 | 68.63 | 63.42 | 65.50 | 141,351 | -1.23(-1.84%) |
May 19, 2022 | 65.72 | 67.90 | 65.05 | 66.73 | 250,681 | +0.58(+0.88%) |
May 18, 2022 | 66.22 | 68.04 | 65.63 | 66.15 | 206,162 | -1.65(-2.43%) |
May 17, 2022 | 65.52 | 68.08 | 64.84 | 67.80 | 168,474 | +4.03(+6.32%) |
May 16, 2022 | 64.95 | 65.98 | 63.63 | 63.77 | 119,259 | -1.92(-2.92%) |
May 13, 2022 | 64.36 | 66.30 | 62.87 | 65.69 | 126,460 | +2.56(+4.06%) |
May 12, 2022 | 61.22 | 63.88 | 60.89 | 63.13 | 172,132 | +1.31(+2.12%) |
May 11, 2022 | 63.69 | 64.74 | 61.59 | 61.82 | 103,360 | -1.55(-2.45%) |
May 10, 2022 | 65.77 | 66.02 | 62.09 | 63.37 | 120,180 | -1.26(-1.95%) |
May 09, 2022 | 65.97 | 67.61 | 63.84 | 64.63 | 219,975 | -2.64(-3.92%) |
May 06, 2022 | 68.46 | 68.75 | 66.23 | 67.27 | 175,996 | -0.78(-1.15%) |
May 05, 2022 | 69.23 | 69.73 | 65.91 | 68.05 | 261,958 | -3.57(-4.98%) |
May 04, 2022 | 67.24 | 71.98 | 67.17 | 71.62 | 174,636 | +2.81(+4.08%) |
May 03, 2022 | 68.70 | 69.25 | 67.71 | 68.81 | 111,660 | -0.02(-0.03%) |
May 02, 2022 | 67.19 | 68.93 | 66.52 | 68.83 | 150,797 | +1.41(+2.09%) |
Apr 29, 2022 | 68.00 | 68.92 | 66.92 | 67.42 | 147,330 | -0.51(-0.75%) |
Apr 28, 2022 | 66.69 | 68.33 | 65.46 | 67.93 | 146,261 | +2.48(+3.79%) |
Apr 27, 2022 | 65.72 | 67.13 | 65.36 | 65.45 | 90,381 | -0.02(-0.03%) |
Apr 26, 2022 | 67.47 | 67.50 | 65.41 | 65.47 | 102,960 | -2.82(-4.13%) |
Apr 25, 2022 | 67.42 | 68.56 | 67.10 | 68.29 | 143,831 | +0.04(+0.06%) |
Apr 22, 2022 | 70.66 | 70.66 | 67.87 | 68.25 | 145,915 | -3.24(-4.53%) |
Apr 21, 2022 | 72.40 | 73.22 | 70.17 | 71.49 | 154,129 | +0.38(+0.53%) |
Apr 20, 2022 | 71.30 | 72.29 | 71.10 | 71.11 | 101,956 | +0.76(+1.08%) |
Apr 19, 2022 | 69.13 | 71.25 | 69.13 | 70.35 | 153,989 | +1.46(+2.12%) |
Apr 18, 2022 | 68.57 | 70.10 | 67.97 | 68.89 | 114,129 | -0.20(-0.29%) |
Apr 14, 2022 | 69.95 | 71.53 | 68.70 | 69.09 | 109,116 | -0.61(-0.88%) |
Apr 13, 2022 | 69.59 | 70.23 | 68.76 | 69.70 | 83,635 | -0.09(-0.13%) |
Apr 12, 2022 | 70.12 | 70.92 | 67.07 | 69.79 | 124,484 | +0.70(+1.01%) |
Apr 11, 2022 | 68.33 | 70.30 | 68.03 | 69.09 | 124,461 | +0.16(+0.23%) |
Apr 08, 2022 | 69.62 | 70.78 | 68.77 | 68.93 | 151,627 | -1.07(-1.53%) |
Apr 07, 2022 | 70.21 | 70.63 | 67.86 | 70.00 | 298,461 | -0.90(-1.27%) |
Apr 06, 2022 | 69.92 | 71.23 | 69.51 | 70.90 | 154,179 | +0.00(+0.00%) |
Apr 05, 2022 | 71.88 | 72.62 | 70.26 | 70.90 | 189,623 | -1.54(-2.13%) |
Apr 04, 2022 | 72.63 | 73.56 | 71.50 | 72.44 | 128,881 | +0.14(+0.19%) |
Apr 01, 2022 | 73.43 | 74.14 | 70.66 | 72.30 | 193,667 | -0.74(-1.01%) |
Mar 31, 2022 | 72.34 | 73.59 | 71.51 | 73.04 | 154,494 | +0.12(+0.16%) |
Mar 30, 2022 | 72.04 | 74.28 | 72.04 | 72.92 | 229,630 | -0.10(-0.14%) |
Mar 29, 2022 | 70.74 | 73.61 | 70.04 | 73.02 | 231,927 | +3.83(+5.54%) |
Mar 28, 2022 | 69.87 | 70.39 | 68.51 | 69.19 | 134,871 | +0.16(+0.23%) |
Mar 25, 2022 | 69.99 | 69.99 | 67.34 | 69.03 | 229,688 | -0.51(-0.73%) |
Mar 24, 2022 | 70.51 | 70.60 | 69.11 | 69.54 | 186,594 | -0.49(-0.70%) |
Mar 23, 2022 | 73.25 | 73.25 | 69.76 | 70.03 | 201,564 | -4.20(-5.66%) |
Mar 22, 2022 | 74.39 | 77.46 | 73.29 | 74.23 | 137,488 | +0.44(+0.60%) |
Mar 21, 2022 | 74.77 | 75.19 | 73.12 | 73.79 | 165,115 | -1.58(-2.10%) |
Mar 18, 2022 | 74.41 | 76.16 | 73.56 | 75.37 | 333,229 | +1.37(+1.85%) |
Mar 17, 2022 | 72.95 | 74.50 | 72.95 | 74.00 | 116,589 | -0.13(-0.18%) |
Mar 16, 2022 | 71.94 | 74.40 | 71.55 | 74.13 | 184,732 | +4.00(+5.70%) |
Mar 15, 2022 | 69.08 | 70.56 | 67.11 | 70.13 | 185,468 | +1.79(+2.62%) |
Mar 14, 2022 | 69.29 | 70.56 | 67.72 | 68.34 | 174,129 | -0.25(-0.36%) |
Mar 11, 2022 | 69.66 | 70.67 | 68.26 | 68.59 | 156,530 | -0.58(-0.84%) |
Mar 10, 2022 | 68.33 | 69.17 | 153,031 | -0.96(-1.37%) | ||
Mar 09, 2022 | 67.46 | 71.14 | 67.39 | 70.13 | 257,773 | +4.55(+6.94%) |
Mar 08, 2022 | 64.03 | 66.81 | 61.15 | 65.58 | 392,132 | +1.96(+3.08%) |
Mar 07, 2022 | 70.33 | 71.13 | 63.55 | 63.62 | 650,899 | -6.94(-9.84%) |
Mar 04, 2022 | 77.97 | 77.97 | 70.50 | 70.56 | 341,773 | -7.88(-10.05%) |
Mar 03, 2022 | 82.32 | 82.32 | 78.14 | 78.44 | 160,472 | -4.06(-4.92%) |
Mar 02, 2022 | 81.30 | 83.33 | 79.22 | 82.50 | 273,644 | +2.11(+2.62%) |
Mar 01, 2022 | 84.90 | 85.37 | 79.49 | 80.39 | 438,944 | -4.45(-5.25%) |
Feb 28, 2022 | 85.76 | 87.40 | 84.04 | 84.84 | 191,028 | -2.20(-2.53%) |
Feb 25, 2022 | 82.91 | 87.08 | 82.91 | 87.04 | 168,888 | +4.84(+5.89%) |
Feb 24, 2022 | 86.30 | 85.57 | 81.84 | 82.20 | 375,125 | -6.95(-7.80%) |
Feb 23, 2022 | 89.78 | 91.19 | 88.80 | 89.15 | 179,668 | +0.03(+0.03%) |
Feb 22, 2022 | 89.13 | 91.03 | 88.13 | 89.12 | 156,917 | -0.86(-0.96%) |
Feb 18, 2022 | 89.98 | 0 | -0.72(-0.79%) | |||
Feb 17, 2022 | 89.75 | 91.30 | 86.75 | 90.70 | 215,841 | -0.22(-0.24%) |
Feb 16, 2022 | 89.26 | 91.54 | 88.97 | 90.92 | 187,116 | +0.73(+0.81%) |
Feb 15, 2022 | 87.81 | 90.67 | 87.81 | 90.19 | 180,524 | +3.54(+4.09%) |
Feb 14, 2022 | 86.22 | 86.96 | 84.37 | 86.65 | 198,447 | +0.77(+0.90%) |
Feb 11, 2022 | 88.86 | 88.95 | 85.09 | 85.88 | 136,859 | -2.46(-2.78%) |
Feb 10, 2022 | 88.61 | 90.67 | 87.88 | 88.34 | 140,310 | -1.62(-1.80%) |
Feb 09, 2022 | 89.95 | 91.17 | 89.50 | 89.96 | 140,548 | +0.69(+0.77%) |
Feb 08, 2022 | 88.22 | 89.62 | 86.80 | 89.27 | 216,374 | +1.35(+1.54%) |
Feb 07, 2022 | 89.22 | 92.50 | 87.30 | 87.92 | 199,287 | -1.59(-1.78%) |
Feb 04, 2022 | 88.76 | 89.95 | 87.55 | 89.51 | 132,308 | +0.30(+0.34%) |
Feb 03, 2022 | 87.85 | 90.22 | 89.21 | 177,950 | +0.17(+0.19%) | |
Feb 02, 2022 | 88.68 | 89.48 | 87.63 | 89.04 | 167,350 | +0.56(+0.63%) |
Feb 01, 2022 | 87.56 | 89.03 | 86.25 | 88.48 | 204,535 | +1.09(+1.25%) |
Jan 31, 2022 | 84.54 | 87.44 | 87.39 | 204,558 | +2.34(+2.75%) | |
Jan 28, 2022 | 87.66 | 88.89 | 82.86 | 85.05 | 243,127 | -2.40(-2.74%) |
Jan 27, 2022 | 91.10 | 92.27 | 87.28 | 87.45 | 302,023 | -3.47(-3.82%) |
Jan 26, 2022 | 93.99 | 94.49 | 90.37 | 90.92 | 227,391 | -1.46(-1.58%) |
Jan 25, 2022 | 93.62 | 95.16 | 90.73 | 92.38 | 256,649 | -2.54(-2.68%) |
Jan 24, 2022 | 91.19 | 95.19 | 89.40 | 94.92 | 447,424 | +2.10(+2.26%) |
Jan 21, 2022 | 92.16 | 94.90 | 91.40 | 92.82 | 662,388 | +0.33(+0.36%) |
Jan 20, 2022 | 94.55 | 95.10 | 91.47 | 92.49 | 548,713 | -2.17(-2.29%) |
Jan 19, 2022 | 96.73 | 96.73 | 93.56 | 94.66 | 522,378 | -1.97(-2.04%) |
Jan 18, 2022 | 98.67 | 98.91 | 96.24 | 96.63 | 343,061 | -1.95(-1.98%) |
Jan 14, 2022 | 98.58 | 0 | +1.61(+1.66%) | |||
Jan 13, 2022 | 96.89 | 97.95 | 95.53 | 96.97 | 378,005 | +0.66(+0.69%) |
Jan 12, 2022 | 95.16 | 96.78 | 94.06 | 96.31 | 327,698 | +2.21(+2.35%) |
Jan 11, 2022 | 92.55 | 94.30 | 91.51 | 94.10 | 326,535 | +1.05(+1.13%) |
Jan 10, 2022 | 86.35 | 93.15 | 86.21 | 93.05 | 490,638 | +6.94(+8.06%) |
Jan 07, 2022 | 86.58 | 87.98 | 85.83 | 86.11 | 216,492 | +0.05(+0.06%) |
Jan 06, 2022 | 86.11 | 87.91 | 85.58 | 86.06 | 169,719 | -0.15(-0.17%) |
Jan 05, 2022 | 88.78 | 89.06 | 86.17 | 86.21 | 152,599 | -2.62(-2.95%) |
Jan 04, 2022 | 87.85 | 89.35 | 87.85 | 88.83 | 129,690 | +1.13(+1.29%) |
Jan 03, 2022 | 87.42 | 88.83 | 86.93 | 87.70 | 145,201 | +0.80(+0.92%) |
Dec 31, 2021 | 86.18 | 87.19 | 85.91 | 86.90 | 117,996 | +0.34(+0.39%) |
Dec 30, 2021 | 87.25 | 88.31 | 86.37 | 86.56 | 227,646 | -0.78(-0.89%) |
Dec 29, 2021 | 86.39 | 88.43 | 84.35 | 87.34 | 126,681 | +1.16(+1.35%) |
Dec 28, 2021 | 85.37 | 86.80 | 84.80 | 86.18 | 156,960 | +0.64(+0.75%) |
Dec 27, 2021 | 82.45 | 85.66 | 81.45 | 85.54 | 174,654 | +3.11(+3.77%) |
Dec 23, 2021 | 81.40 | 82.88 | 81.36 | 82.43 | 144,636 | +1.03(+1.27%) |
Dec 22, 2021 | 78.93 | 81.41 | 78.22 | 81.40 | 171,301 | +2.42(+3.06%) |
Dec 21, 2021 | 77.68 | 78.99 | 77.43 | 78.98 | 178,026 | +1.88(+2.44%) |
Dec 20, 2021 | 75.89 | 77.17 | 74.36 | 77.10 | 248,173 | -0.43(-0.55%) |
Dec 17, 2021 | 76.78 | 77.88 | 75.37 | 77.53 | 734,337 | +0.60(+0.78%) |
Dec 16, 2021 | 80.23 | 80.43 | 76.79 | 76.93 | 201,825 | -2.09(-2.64%) |
Dec 15, 2021 | 77.74 | 79.16 | 75.25 | 79.02 | 229,373 | +1.47(+1.90%) |
Dec 14, 2021 | 78.84 | 79.36 | 76.75 | 77.55 | 167,638 | -1.63(-2.06%) |
Dec 13, 2021 | 81.92 | 82.34 | 78.80 | 79.18 | 214,016 | -3.41(-4.13%) |
Dec 10, 2021 | 83.64 | 83.88 | 81.46 | 82.59 | 183,094 | -0.10(-0.12%) |
Dec 09, 2021 | 84.68 | 84.97 | 82.61 | 82.69 | 230,910 | -2.92(-3.41%) |
Dec 08, 2021 | 85.47 | 86.41 | 84.55 | 85.61 | 164,878 | +0.28(+0.33%) |
Dec 07, 2021 | 86.74 | 87.35 | 85.00 | 85.33 | 292,787 | -0.68(-0.79%) |
Dec 06, 2021 | 86.90 | 87.76 | 85.11 | 86.01 | 172,124 | +0.05(+0.06%) |
Dec 03, 2021 | 87.68 | 88.00 | 84.93 | 85.96 | 233,658 | -1.40(-1.60%) |
Dec 02, 2021 | 85.92 | 87.68 | 84.80 | 87.36 | 270,986 | +1.75(+2.04%) |
Dec 01, 2021 | 87.42 | 88.66 | 85.48 | 85.61 | 471,011 | +1.16(+1.37%) |
Nov 30, 2021 | 85.55 | 86.22 | 83.34 | 84.45 | 230,174 | -1.27(-1.48%) |
Nov 29, 2021 | 89.14 | 89.14 | 84.70 | 85.72 | 319,852 | +1.78(+2.12%) |
Nov 26, 2021 | 86.03 | 86.85 | 83.69 | 83.94 | 121,273 | -5.29(-5.93%) |
Nov 24, 2021 | 88.00 | 89.49 | 87.75 | 89.23 | 134,979 | +0.11(+0.12%) |
Nov 23, 2021 | 89.00 | 89.35 | 87.64 | 89.12 | 167,038 | +0.33(+0.38%) |
Nov 22, 2021 | 86.18 | 89.31 | 85.74 | 88.79 | 212,586 | +3.27(+3.82%) |
Nov 19, 2021 | 85.11 | 86.08 | 84.95 | 85.52 | 185,318 | +0.19(+0.22%) |
Nov 18, 2021 | 85.34 | 85.50 | 85.15 | 85.33 | 167,452 | +0.31(+0.36%) |
Nov 17, 2021 | 85.24 | 85.24 | 84.21 | 85.02 | 198,026 | -0.22(-0.26%) |
Nov 16, 2021 | 85.50 | 86.50 | 84.88 | 85.24 | 161,601 | +0.43(+0.51%) |
Nov 15, 2021 | 81.30 | 85.78 | 79.36 | 84.81 | 339,759 | -2.56(-2.93%) |
Nov 12, 2021 | 85.57 | 88.67 | 85.39 | 87.37 | 416,729 | +2.42(+2.85%) |
Nov 11, 2021 | 82.13 | 85.09 | 81.04 | 84.95 | 365,835 | +3.47(+4.26%) |
Nov 10, 2021 | 81.57 | 81.48 | 226,043 | -0.53(-0.65%) | ||
Nov 09, 2021 | 82.93 | 84.16 | 81.34 | 82.01 | 311,102 | -0.39(-0.47%) |
Nov 08, 2021 | 83.63 | 84.10 | 81.94 | 82.40 | 154,157 | -1.11(-1.33%) |
Nov 05, 2021 | 82.47 | 83.96 | 80.88 | 83.51 | 165,207 | +2.29(+2.82%) |
Nov 04, 2021 | 83.65 | 84.37 | 81.08 | 81.22 | 191,039 | -1.59(-1.92%) |
Nov 03, 2021 | 80.86 | 83.59 | 80.01 | 82.81 | 169,652 | +1.91(+2.36%) |
Nov 02, 2021 | 76.62 | 81.44 | 75.19 | 80.90 | 261,838 | +3.60(+4.66%) |