Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.91 | 64.51 | 60.45 | 63.09 | 14,170,223 | +5.53(+9.61%) |
Oct 28, 2022 | 54.70 | 57.71 | 54.54 | 57.56 | 3,596,168 | +2.48(+4.50%) |
Oct 27, 2022 | 56.56 | 57.37 | 54.86 | 55.09 | 4,334,374 | -1.32(-2.35%) |
Oct 26, 2022 | 56.64 | 58.22 | 56.30 | 56.41 | 4,732,038 | -0.31(-0.54%) |
Oct 25, 2022 | 56.27 | 57.41 | 55.93 | 56.71 | 3,735,578 | +0.90(+1.61%) |
Oct 24, 2022 | 55.85 | 56.76 | 53.13 | 55.82 | 5,674,228 | -2.24(-3.86%) |
Oct 21, 2022 | 55.11 | 58.19 | 54.69 | 58.06 | 4,278,741 | +2.64(+4.76%) |
Oct 20, 2022 | 54.00 | 57.35 | 54.00 | 55.42 | 5,051,097 | +1.63(+3.03%) |
Oct 19, 2022 | 53.81 | 55.81 | 53.50 | 53.79 | 5,169,909 | -2.08(-3.73%) |
Oct 18, 2022 | 57.86 | 59.70 | 55.71 | 55.88 | 5,021,992 | -0.70(-1.24%) |
Oct 17, 2022 | 56.71 | 57.51 | 55.58 | 56.58 | 3,080,635 | +0.94(+1.69%) |
Oct 14, 2022 | 57.05 | 57.61 | 54.38 | 55.64 | 4,849,768 | -0.74(-1.31%) |
Oct 13, 2022 | 55.76 | 58.82 | 54.64 | 56.38 | 5,348,717 | -1.59(-2.74%) |
Oct 12, 2022 | 59.06 | 59.07 | 56.13 | 57.97 | 5,514,305 | -0.92(-1.56%) |
Oct 11, 2022 | 62.67 | 63.17 | 56.69 | 58.89 | 9,094,294 | -4.44(-7.02%) |
Oct 10, 2022 | 71.09 | 71.49 | 62.83 | 63.33 | 5,889,059 | -8.84(-12.25%) |
Oct 07, 2022 | 71.98 | 72.86 | 70.57 | 72.17 | 3,100,880 | -1.07(-1.46%) |
Oct 06, 2022 | 71.32 | 73.43 | 71.22 | 73.23 | 3,465,448 | +1.96(+2.76%) |
Oct 05, 2022 | 68.75 | 71.77 | 67.97 | 71.27 | 3,270,229 | +1.42(+2.04%) |
Oct 04, 2022 | 65.17 | 69.90 | 65.17 | 69.85 | 3,912,601 | +6.05(+9.49%) |
Oct 03, 2022 | 62.43 | 64.37 | 60.59 | 63.79 | 2,988,336 | +1.56(+2.51%) |
Sep 30, 2022 | 63.19 | 64.24 | 62.04 | 62.23 | 2,936,880 | -1.30(-2.05%) |
Sep 29, 2022 | 65.09 | 65.08 | 62.62 | 63.54 | 2,411,650 | -2.38(-3.61%) |
Sep 28, 2022 | 66.18 | 66.85 | 64.89 | 65.92 | 3,666,759 | +0.20(+0.30%) |
Sep 27, 2022 | 67.22 | 68.23 | 65.06 | 65.72 | 6,219,108 | -0.24(-0.36%) |
Sep 26, 2022 | 62.89 | 68.02 | 62.69 | 65.96 | 13,856,314 | +7.06(+11.99%) |
Sep 23, 2022 | 58.42 | 58.94 | 56.91 | 58.90 | 3,216,539 | -0.53(-0.90%) |
Sep 22, 2022 | 63.75 | 63.75 | 58.81 | 59.43 | 4,000,783 | -3.75(-5.94%) |
Sep 21, 2022 | 66.65 | 66.65 | 63.14 | 63.18 | 4,492,601 | -3.76(-5.62%) |
Sep 20, 2022 | 66.65 | 69.34 | 65.86 | 66.94 | 6,377,015 | +1.89(+2.90%) |
Sep 19, 2022 | 63.51 | 66.48 | 63.51 | 65.06 | 4,492,627 | +0.46(+0.72%) |
Sep 16, 2022 | 63.39 | 64.79 | 61.98 | 64.59 | 4,101,943 | +0.19(+0.29%) |
Sep 15, 2022 | 61.32 | 66.10 | 60.59 | 64.41 | 7,172,852 | +4.48(+7.48%) |
Sep 14, 2022 | 61.85 | 61.91 | 57.44 | 59.92 | 4,480,743 | -1.96(-3.17%) |
Sep 13, 2022 | 61.71 | 63.29 | 61.08 | 61.89 | 2,658,658 | -1.81(-2.84%) |
Sep 12, 2022 | 62.60 | 63.98 | 62.55 | 63.70 | 2,090,062 | +1.71(+2.76%) |
Sep 09, 2022 | 61.75 | 62.43 | 61.32 | 61.99 | 1,302,191 | +1.10(+1.80%) |
Sep 08, 2022 | 58.60 | 60.98 | 58.16 | 60.89 | 1,556,308 | +1.34(+2.25%) |
Sep 07, 2022 | 57.18 | 59.62 | 57.18 | 59.55 | 1,636,479 | +2.08(+3.63%) |
Sep 06, 2022 | 58.54 | 58.76 | 56.47 | 57.46 | 1,663,000 | -0.97(-1.66%) |
Sep 02, 2022 | 58.89 | 59.64 | 57.55 | 58.43 | 1,475,887 | +0.00(+0.00%) |
Sep 01, 2022 | 59.08 | 59.16 | 56.53 | 58.43 | 2,310,615 | -1.39(-2.33%) |
Aug 31, 2022 | 59.98 | 60.85 | 59.10 | 59.82 | 1,517,815 | +0.38(+0.63%) |
Aug 30, 2022 | 61.93 | 62.56 | 58.64 | 59.45 | 1,911,507 | -2.17(-3.53%) |
Aug 29, 2022 | 60.88 | 62.18 | 60.34 | 61.62 | 1,145,272 | +0.08(+0.13%) |
Aug 26, 2022 | 64.45 | 65.27 | 61.50 | 61.54 | 1,619,447 | -2.59(-4.03%) |
Aug 25, 2022 | 62.80 | 64.89 | 62.80 | 64.13 | 1,505,585 | +2.10(+3.39%) |
Aug 24, 2022 | 60.72 | 62.65 | 60.27 | 62.03 | 1,354,538 | +1.31(+2.16%) |
Aug 23, 2022 | 59.47 | 61.44 | 59.47 | 60.71 | 1,423,814 | +0.98(+1.64%) |
Aug 22, 2022 | 61.34 | 61.34 | 59.58 | 59.74 | 2,720,690 | -3.13(-4.98%) |
Aug 19, 2022 | 63.97 | 64.43 | 62.76 | 62.87 | 1,376,814 | -1.82(-2.81%) |
Aug 18, 2022 | 64.42 | 64.73 | 63.31 | 64.68 | 1,970,210 | +0.09(+0.14%) |
Aug 17, 2022 | 65.97 | 65.97 | 63.95 | 64.59 | 2,152,938 | -2.39(-3.57%) |
Aug 16, 2022 | 67.14 | 67.71 | 66.30 | 66.98 | 1,553,723 | -0.48(-0.72%) |
Aug 15, 2022 | 67.23 | 68.67 | 66.91 | 67.47 | 1,556,336 | -0.40(-0.60%) |
Aug 12, 2022 | 66.76 | 67.90 | 66.09 | 67.87 | 1,804,491 | +1.16(+1.73%) |
Aug 11, 2022 | 65.56 | 68.07 | 65.09 | 66.72 | 4,134,886 | +2.19(+3.40%) |
Aug 10, 2022 | 64.04 | 66.26 | 62.94 | 64.52 | 4,116,939 | -0.67(-1.03%) |
Aug 09, 2022 | 64.61 | 65.26 | 63.20 | 65.20 | 2,744,984 | +0.14(+0.21%) |
Aug 08, 2022 | 66.31 | 68.05 | 65.03 | 65.06 | 2,332,241 | -0.81(-1.23%) |
Aug 05, 2022 | 65.02 | 66.21 | 64.89 | 65.87 | 1,812,452 | -0.39(-0.58%) |
Aug 04, 2022 | 65.97 | 67.02 | 65.66 | 66.25 | 1,665,943 | +0.80(+1.22%) |
Aug 03, 2022 | 64.47 | 65.83 | 64.18 | 65.45 | 2,076,652 | +1.86(+2.92%) |
Aug 02, 2022 | 61.79 | 64.32 | 61.51 | 63.60 | 1,937,458 | +0.86(+1.37%) |
Aug 01, 2022 | 61.90 | 62.98 | 60.30 | 62.74 | 2,378,158 | +0.06(+0.09%) |
Jul 29, 2022 | 62.50 | 62.88 | 60.85 | 62.68 | 1,809,266 | -0.17(-0.27%) |
Jul 28, 2022 | 62.39 | 63.03 | 61.03 | 62.85 | 1,620,317 | +0.36(+0.57%) |
Jul 27, 2022 | 61.30 | 62.69 | 60.97 | 62.49 | 1,830,892 | +2.01(+3.33%) |
Jul 26, 2022 | 61.11 | 61.38 | 60.08 | 60.48 | 1,416,046 | -0.97(-1.57%) |
Jul 25, 2022 | 61.08 | 61.57 | 59.29 | 61.44 | 2,206,270 | +0.49(+0.81%) |
Jul 22, 2022 | 63.12 | 63.36 | 60.40 | 60.95 | 2,564,983 | -1.93(-3.06%) |
Jul 21, 2022 | 61.22 | 63.03 | 60.44 | 62.88 | 2,990,158 | +1.74(+2.84%) |
Jul 20, 2022 | 59.60 | 61.18 | 59.00 | 61.14 | 2,347,856 | +2.32(+3.94%) |
Jul 19, 2022 | 56.62 | 59.09 | 56.62 | 58.82 | 2,548,708 | +2.98(+5.34%) |
Jul 18, 2022 | 55.52 | 57.34 | 55.52 | 55.84 | 2,465,328 | +1.07(+1.95%) |
Jul 15, 2022 | 53.92 | 55.03 | 53.17 | 54.77 | 2,139,594 | +1.17(+2.19%) |
Jul 14, 2022 | 52.96 | 54.18 | 52.51 | 53.59 | 2,227,921 | -0.21(-0.39%) |
Jul 13, 2022 | 52.96 | 54.32 | 52.14 | 53.80 | 2,741,507 | -0.24(-0.44%) |
Jul 12, 2022 | 52.14 | 54.49 | 52.07 | 54.04 | 4,703,286 | +1.90(+3.64%) |
Jul 11, 2022 | 53.01 | 53.58 | 50.17 | 52.14 | 9,340,560 | -3.60(-6.46%) |
Jul 08, 2022 | 56.79 | 56.86 | 55.06 | 55.75 | 2,371,622 | -1.38(-2.42%) |
Jul 07, 2022 | 55.83 | 57.96 | 55.65 | 57.13 | 2,458,239 | +1.99(+3.62%) |
Jul 06, 2022 | 56.40 | 57.48 | 54.70 | 55.13 | 3,175,990 | -1.93(-3.37%) |
Jul 05, 2022 | 56.03 | 57.10 | 54.82 | 57.06 | 2,409,296 | -0.38(-0.67%) |
Jul 01, 2022 | 56.00 | 57.56 | 55.31 | 57.44 | 1,740,753 | +1.18(+2.11%) |
Jun 30, 2022 | 56.12 | 57.28 | 54.35 | 56.26 | 3,392,002 | -1.01(-1.76%) |
Jun 29, 2022 | 57.92 | 58.45 | 56.25 | 57.27 | 2,904,773 | -1.49(-2.54%) |
Jun 28, 2022 | 60.61 | 62.19 | 58.66 | 58.76 | 5,353,411 | +1.80(+3.15%) |
Jun 27, 2022 | 57.81 | 58.49 | 55.96 | 56.96 | 2,380,736 | -0.59(-1.03%) |
Jun 24, 2022 | 52.16 | 57.56 | 52.02 | 57.55 | 8,553,335 | +6.19(+12.05%) |
Jun 23, 2022 | 52.75 | 53.29 | 49.57 | 51.36 | 5,662,385 | -1.36(-2.58%) |
Jun 22, 2022 | 52.41 | 54.26 | 52.21 | 52.73 | 3,423,466 | -0.89(-1.66%) |
Jun 21, 2022 | 55.39 | 55.83 | 53.56 | 53.61 | 3,919,383 | -0.65(-1.20%) |
Jun 17, 2022 | 54.41 | 55.11 | 52.92 | 54.27 | 3,755,943 | +0.46(+0.86%) |
Jun 16, 2022 | 56.90 | 57.40 | 53.52 | 53.80 | 4,302,017 | -4.79(-8.17%) |
Jun 15, 2022 | 57.84 | 60.18 | 57.41 | 58.59 | 3,434,110 | +1.31(+2.29%) |
Jun 14, 2022 | 57.38 | 59.10 | 56.67 | 57.28 | 4,037,018 | +0.39(+0.69%) |
Jun 13, 2022 | 58.57 | 59.19 | 56.07 | 56.88 | 6,640,025 | -4.62(-7.51%) |
Jun 10, 2022 | 63.70 | 64.79 | 60.90 | 61.50 | 3,085,666 | -3.94(-6.02%) |
Jun 09, 2022 | 68.49 | 68.52 | 65.37 | 65.44 | 2,790,533 | -3.95(-5.69%) |
Jun 08, 2022 | 66.62 | 69.85 | 66.46 | 69.39 | 2,579,444 | +2.78(+4.18%) |
Jun 07, 2022 | 64.66 | 66.66 | 64.36 | 66.61 | 1,318,721 | +0.61(+0.93%) |
Jun 06, 2022 | 65.92 | 68.45 | 65.32 | 66.00 | 2,467,988 | +1.59(+2.47%) |
Jun 03, 2022 | 64.78 | 65.49 | 64.02 | 64.41 | 1,488,420 | -1.42(-2.16%) |
Jun 02, 2022 | 64.40 | 66.22 | 64.31 | 65.83 | 2,451,829 | +1.52(+2.36%) |
Jun 01, 2022 | 66.43 | 67.48 | 63.16 | 64.31 | 3,045,287 | -0.96(-1.47%) |
May 31, 2022 | 65.19 | 66.32 | 63.79 | 65.26 | 2,717,498 | +0.83(+1.29%) |
May 27, 2022 | 64.25 | 65.03 | 63.78 | 64.44 | 2,055,008 | +0.82(+1.29%) |
May 26, 2022 | 59.54 | 64.39 | 59.53 | 63.62 | 2,817,498 | +4.65(+7.89%) |
May 25, 2022 | 56.84 | 59.46 | 56.77 | 58.97 | 2,883,229 | +1.51(+2.63%) |
May 24, 2022 | 59.99 | 60.23 | 56.68 | 57.45 | 4,119,407 | -3.70(-6.05%) |
May 23, 2022 | 62.63 | 62.89 | 60.35 | 61.16 | 2,340,664 | -1.12(-1.79%) |
May 20, 2022 | 63.30 | 63.69 | 60.40 | 62.27 | 2,455,992 | +0.27(+0.43%) |
May 19, 2022 | 61.34 | 63.71 | 61.22 | 62.01 | 2,118,189 | -0.02(-0.03%) |
May 18, 2022 | 64.87 | 65.13 | 61.46 | 62.03 | 2,891,937 | -3.53(-5.39%) |
May 17, 2022 | 65.13 | 66.28 | 63.84 | 65.56 | 4,089,375 | +2.43(+3.85%) |
May 16, 2022 | 64.11 | 66.72 | 62.98 | 63.13 | 3,691,531 | -2.30(-3.52%) |
May 13, 2022 | 60.00 | 65.88 | 59.96 | 65.43 | 6,076,396 | +7.61(+13.17%) |
May 12, 2022 | 57.27 | 59.14 | 55.65 | 57.82 | 5,485,493 | -0.29(-0.49%) |
May 11, 2022 | 60.38 | 62.58 | 57.86 | 58.11 | 6,801,819 | -2.76(-4.54%) |
May 10, 2022 | 61.85 | 62.61 | 58.97 | 60.87 | 5,896,536 | +0.29(+0.48%) |
May 09, 2022 | 64.01 | 64.47 | 60.26 | 60.58 | 4,708,192 | -4.88(-7.46%) |
May 06, 2022 | 66.92 | 67.74 | 64.54 | 65.46 | 2,972,511 | -2.16(-3.20%) |
May 05, 2022 | 70.09 | 70.26 | 66.68 | 67.62 | 2,980,294 | -3.43(-4.82%) |
May 04, 2022 | 70.94 | 71.71 | 67.28 | 71.05 | 3,607,050 | +0.27(+0.38%) |
May 03, 2022 | 70.89 | 72.26 | 69.55 | 70.78 | 1,869,260 | -0.02(-0.03%) |
May 02, 2022 | 70.06 | 71.34 | 68.15 | 70.80 | 2,208,133 | +1.21(+1.75%) |
Apr 29, 2022 | 70.01 | 73.36 | 69.40 | 69.59 | 2,455,637 | -0.26(-0.37%) |
Apr 28, 2022 | 68.11 | 70.56 | 65.97 | 69.85 | 2,551,176 | +2.75(+4.11%) |
Apr 27, 2022 | 67.44 | 68.72 | 65.18 | 67.09 | 3,100,320 | -0.27(-0.40%) |
Apr 26, 2022 | 70.25 | 70.70 | 67.04 | 67.36 | 3,745,253 | -3.94(-5.53%) |
Apr 25, 2022 | 70.12 | 71.66 | 69.19 | 71.30 | 2,522,368 | -0.98(-1.35%) |
Apr 22, 2022 | 74.47 | 75.39 | 72.13 | 72.28 | 2,391,724 | -2.19(-2.94%) |
Apr 21, 2022 | 77.86 | 78.68 | 73.89 | 74.47 | 2,644,301 | -2.30(-3.00%) |
Apr 20, 2022 | 76.83 | 78.28 | 76.58 | 76.77 | 1,988,075 | -0.05(-0.06%) |
Apr 19, 2022 | 72.87 | 77.67 | 72.83 | 76.82 | 3,576,545 | +4.29(+5.91%) |
Apr 18, 2022 | 72.57 | 72.85 | 71.34 | 72.53 | 1,698,842 | -0.50(-0.69%) |
Apr 14, 2022 | 72.49 | 73.84 | 72.19 | 73.04 | 1,639,258 | +0.39(+0.54%) |
Apr 13, 2022 | 71.44 | 73.52 | 71.27 | 72.64 | 2,198,936 | +2.04(+2.90%) |
Apr 12, 2022 | 71.68 | 72.69 | 70.21 | 70.60 | 1,980,943 | +0.21(+0.29%) |
Apr 11, 2022 | 70.40 | 72.83 | 69.49 | 70.39 | 2,514,519 | -0.93(-1.30%) |
Apr 08, 2022 | 72.49 | 73.31 | 71.10 | 71.32 | 2,454,605 | -1.72(-2.35%) |
Apr 07, 2022 | 74.98 | 75.17 | 70.63 | 73.04 | 3,480,793 | -2.17(-2.89%) |
Apr 06, 2022 | 76.49 | 76.79 | 74.11 | 75.21 | 2,960,499 | -2.86(-3.67%) |
Apr 05, 2022 | 80.62 | 81.35 | 77.29 | 78.07 | 2,842,544 | -2.73(-3.38%) |
Apr 04, 2022 | 80.02 | 82.13 | 79.26 | 80.81 | 2,200,539 | +1.19(+1.50%) |
Apr 01, 2022 | 80.73 | 82.22 | 79.14 | 79.61 | 3,157,719 | +0.88(+1.12%) |
Mar 31, 2022 | 80.34 | 81.67 | 78.68 | 78.73 | 2,412,720 | -1.41(-1.76%) |
Mar 30, 2022 | 80.32 | 81.51 | 79.29 | 80.14 | 1,474,998 | -0.57(-0.71%) |
Mar 29, 2022 | 80.67 | 82.70 | 80.04 | 80.72 | 2,828,108 | +1.60(+2.02%) |
Mar 28, 2022 | 79.48 | 80.06 | 76.89 | 79.12 | 2,043,773 | -0.14(-0.17%) |
Mar 25, 2022 | 79.74 | 80.68 | 78.78 | 79.26 | 1,677,513 | -1.09(-1.35%) |
Mar 24, 2022 | 78.31 | 80.76 | 76.72 | 80.34 | 2,629,702 | +2.70(+3.47%) |
Mar 23, 2022 | 78.28 | 79.36 | 77.48 | 77.65 | 1,657,615 | -1.27(-1.61%) |
Mar 22, 2022 | 77.34 | 80.21 | 77.24 | 78.92 | 2,767,008 | +1.61(+2.08%) |
Mar 21, 2022 | 77.97 | 78.63 | 76.31 | 77.31 | 2,681,901 | -1.33(-1.69%) |
Mar 18, 2022 | 74.67 | 78.70 | 74.36 | 78.64 | 3,763,103 | +2.71(+3.56%) |
Mar 17, 2022 | 73.07 | 76.45 | 72.87 | 75.94 | 2,953,920 | +1.72(+2.31%) |
Mar 16, 2022 | 71.70 | 74.91 | 71.22 | 74.22 | 4,735,797 | +5.58(+8.13%) |
Mar 15, 2022 | 65.58 | 69.51 | 65.49 | 68.64 | 4,836,770 | +2.61(+3.95%) |
Mar 14, 2022 | 69.31 | 69.54 | 65.52 | 66.03 | 6,094,202 | -5.37(-7.52%) |
Mar 11, 2022 | 76.67 | 76.95 | 71.26 | 71.41 | 3,671,134 | -4.16(-5.50%) |
Mar 10, 2022 | 74.43 | 77.07 | 73.87 | 75.56 | 2,366,523 | -0.73(-0.96%) |
Mar 09, 2022 | 74.18 | 77.85 | 74.01 | 76.29 | 5,643,495 | +5.46(+7.71%) |
Mar 08, 2022 | 72.09 | 74.58 | 69.39 | 70.83 | 5,036,128 | -0.33(-0.46%) |
Mar 07, 2022 | 79.52 | 79.86 | 71.09 | 71.16 | 6,516,218 | -9.08(-11.32%) |
Mar 04, 2022 | 83.29 | 83.80 | 79.25 | 80.24 | 5,130,262 | -3.97(-4.71%) |
Mar 03, 2022 | 86.85 | 87.11 | 83.53 | 84.21 | 4,507,462 | -3.30(-3.77%) |
Mar 02, 2022 | 82.85 | 88.77 | 82.56 | 87.51 | 7,060,618 | +6.90(+8.56%) |
Mar 01, 2022 | 84.82 | 85.54 | 79.99 | 80.61 | 4,463,217 | -4.82(-5.64%) |
Feb 28, 2022 | 85.56 | 86.51 | 83.38 | 85.43 | 2,425,934 | -1.23(-1.42%) |
Feb 25, 2022 | 85.83 | 86.68 | 83.89 | 86.66 | 2,639,084 | +1.27(+1.49%) |
Feb 24, 2022 | 81.13 | 85.70 | 80.67 | 85.39 | 4,510,387 | -0.70(-0.81%) |
Feb 23, 2022 | 88.85 | 89.39 | 85.77 | 86.09 | 2,179,634 | -1.34(-1.54%) |
Feb 22, 2022 | 90.55 | 90.73 | 86.30 | 87.43 | 4,391,698 | -4.54(-4.94%) |
Feb 18, 2022 | 91.97 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.32 | 94.26 | 91.86 | 92.68 | 2,736,664 | -0.36(-0.38%) |
Feb 16, 2022 | 92.09 | 94.46 | 90.93 | 93.04 | 4,168,136 | -2.00(-2.11%) |
Feb 15, 2022 | 92.51 | 95.28 | 91.68 | 95.04 | 4,148,686 | +4.15(+4.56%) |
Feb 14, 2022 | 90.99 | 93.20 | 90.20 | 90.90 | 2,264,801 | +0.15(+0.16%) |
Feb 11, 2022 | 93.06 | 95.23 | 90.08 | 90.75 | 4,259,180 | -2.24(-2.41%) |
Feb 10, 2022 | 91.63 | 94.36 | 91.11 | 92.99 | 3,399,654 | +0.39(+0.42%) |
Feb 09, 2022 | 90.04 | 92.96 | 89.23 | 92.61 | 3,565,317 | +3.90(+4.40%) |
Feb 08, 2022 | 87.58 | 89.66 | 86.67 | 88.70 | 3,289,102 | +1.73(+1.99%) |
Feb 07, 2022 | 84.83 | 87.95 | 84.52 | 86.98 | 3,394,409 | +2.56(+3.03%) |
Feb 04, 2022 | 82.64 | 84.83 | 81.77 | 84.42 | 2,921,278 | +1.25(+1.51%) |
Feb 03, 2022 | 84.39 | 83.11 | 83.17 | 2,661,284 | -1.87(-2.19%) | |
Feb 02, 2022 | 86.82 | 86.96 | 84.39 | 85.03 | 2,782,067 | -2.04(-2.35%) |
Feb 01, 2022 | 84.72 | 87.39 | 84.08 | 87.08 | 2,965,373 | +2.71(+3.21%) |
Jan 31, 2022 | 82.51 | 84.37 | 2,982,981 | +1.30(+1.57%) | ||
Jan 28, 2022 | 81.97 | 83.11 | 80.01 | 83.07 | 2,325,360 | +1.08(+1.31%) |
Jan 27, 2022 | 85.48 | 85.81 | 80.98 | 81.99 | 2,907,147 | -3.05(-3.59%) |
Jan 26, 2022 | 86.67 | 88.27 | 84.24 | 85.04 | 3,190,082 | -0.33(-0.38%) |
Jan 25, 2022 | 81.71 | 86.30 | 80.81 | 85.37 | 3,149,454 | +1.64(+1.96%) |
Jan 24, 2022 | 80.77 | 83.83 | 77.69 | 83.73 | 5,554,988 | -0.84(-0.99%) |
Jan 21, 2022 | 85.77 | 86.81 | 83.29 | 84.57 | 3,921,329 | -1.43(-1.66%) |
Jan 20, 2022 | 88.83 | 89.73 | 85.69 | 86.00 | 3,214,069 | -1.94(-2.20%) |
Jan 19, 2022 | 90.46 | 90.89 | 87.83 | 87.93 | 3,192,284 | -2.00(-2.23%) |
Jan 18, 2022 | 89.67 | 92.50 | 88.52 | 89.94 | 3,641,195 | -0.38(-0.42%) |
Jan 14, 2022 | 90.31 | 0 | +7.15(+8.60%) | |||
Jan 13, 2022 | 84.83 | 86.34 | 82.85 | 83.17 | 2,433,098 | -1.55(-1.83%) |
Jan 12, 2022 | 85.08 | 85.96 | 84.45 | 84.72 | 2,669,138 | +0.49(+0.59%) |
Jan 11, 2022 | 80.30 | 85.11 | 80.11 | 84.22 | 3,234,193 | +3.09(+3.81%) |
Jan 10, 2022 | 83.07 | 83.63 | 78.81 | 81.13 | 3,375,885 | -2.35(-2.81%) |
Jan 07, 2022 | 83.51 | 85.29 | 83.42 | 83.48 | 1,742,461 | -0.09(-0.11%) |
Jan 06, 2022 | 84.18 | 85.01 | 82.17 | 83.57 | 2,615,338 | +0.39(+0.46%) |
Jan 05, 2022 | 85.55 | 86.66 | 82.68 | 83.19 | 3,481,689 | -3.20(-3.70%) |
Jan 04, 2022 | 87.73 | 88.07 | 85.36 | 86.38 | 2,318,150 | -0.37(-0.43%) |
Jan 03, 2022 | 84.98 | 88.02 | 83.97 | 86.76 | 2,468,967 | +2.79(+3.32%) |
Dec 31, 2021 | 84.43 | 85.74 | 83.82 | 83.97 | 2,437,014 | -2.71(-3.12%) |
Dec 30, 2021 | 83.61 | 86.86 | 83.47 | 86.67 | 2,487,994 | +2.76(+3.29%) |
Dec 29, 2021 | 84.99 | 85.22 | 83.25 | 83.91 | 2,469,561 | -1.46(-1.71%) |
Dec 28, 2021 | 85.51 | 87.37 | 85.06 | 85.37 | 1,781,482 | -1.11(-1.28%) |
Dec 27, 2021 | 86.85 | 86.89 | 84.81 | 86.47 | 2,241,118 | -1.28(-1.46%) |
Dec 23, 2021 | 89.06 | 89.34 | 86.17 | 87.76 | 3,378,843 | +2.97(+3.51%) |
Dec 22, 2021 | 84.81 | 85.98 | 83.83 | 84.79 | 2,269,554 | -0.44(-0.52%) |
Dec 21, 2021 | 80.86 | 85.63 | 80.71 | 85.23 | 3,690,552 | +5.46(+6.84%) |
Dec 20, 2021 | 79.77 | 81.34 | 78.41 | 79.77 | 2,865,584 | -1.46(-1.80%) |
Dec 17, 2021 | 78.50 | 81.51 | 76.90 | 81.23 | 4,633,398 | +1.69(+2.12%) |
Dec 16, 2021 | 82.44 | 82.91 | 79.16 | 79.54 | 3,018,543 | -2.12(-2.60%) |
Dec 15, 2021 | 82.06 | 82.10 | 78.71 | 81.67 | 3,196,176 | -0.60(-0.73%) |
Dec 14, 2021 | 81.95 | 83.43 | 81.27 | 82.27 | 2,944,289 | -1.43(-1.71%) |
Dec 13, 2021 | 84.91 | 85.80 | 82.04 | 83.70 | 2,640,751 | -2.77(-3.21%) |
Dec 10, 2021 | 86.38 | 87.55 | 85.27 | 86.47 | 1,718,705 | -0.30(-0.34%) |
Dec 09, 2021 | 85.19 | 87.79 | 85.14 | 86.77 | 2,092,660 | -0.29(-0.33%) |
Dec 08, 2021 | 86.88 | 89.16 | 86.03 | 87.06 | 2,870,143 | +1.71(+2.00%) |
Dec 07, 2021 | 86.66 | 88.37 | 84.73 | 85.35 | 3,657,985 | +1.51(+1.80%) |
Dec 06, 2021 | 79.90 | 85.92 | 79.73 | 83.84 | 5,117,978 | +4.75(+6.00%) |
Dec 03, 2021 | 80.63 | 81.32 | 78.00 | 79.09 | 5,268,823 | -7.58(-8.75%) |
Dec 02, 2021 | 77.13 | 86.67 | 75.87 | 86.67 | 8,125,417 | +11.57(+15.41%) |
Dec 01, 2021 | 80.96 | 82.33 | 75.07 | 75.10 | 6,948,676 | -4.89(-6.11%) |
Nov 30, 2021 | 80.76 | 82.82 | 77.46 | 79.99 | 5,672,956 | -1.96(-2.40%) |
Nov 29, 2021 | 84.70 | 84.90 | 81.18 | 81.95 | 5,197,247 | -2.66(-3.14%) |
Nov 26, 2021 | 83.16 | 85.29 | 81.61 | 84.61 | 5,892,863 | -5.44(-6.04%) |
Nov 24, 2021 | 89.60 | 91.61 | 88.80 | 90.05 | 1,855,068 | -0.48(-0.53%) |
Nov 23, 2021 | 93.99 | 94.29 | 90.16 | 90.53 | 3,172,337 | -0.83(-0.91%) |
Nov 22, 2021 | 91.21 | 94.49 | 90.53 | 91.36 | 4,339,734 | +1.80(+2.01%) |
Nov 19, 2021 | 89.51 | 91.12 | 88.32 | 89.56 | 2,644,172 | +2.89(+3.34%) |
Nov 18, 2021 | 93.95 | 89.32 | 86.67 | 86.67 | 4,419,252 | -7.13(-7.60%) |
Nov 17, 2021 | 96.27 | 97.30 | 93.63 | 93.80 | 2,442,822 | -2.65(-2.74%) |
Nov 16, 2021 | 97.58 | 97.75 | 95.04 | 96.45 | 2,763,771 | -0.37(-0.38%) |
Nov 15, 2021 | 93.41 | 97.60 | 93.37 | 96.81 | 4,364,644 | +4.05(+4.36%) |
Nov 12, 2021 | 93.06 | 93.80 | 90.97 | 92.76 | 3,949,789 | -0.42(-0.46%) |
Nov 11, 2021 | 91.02 | 94.21 | 90.18 | 93.19 | 3,793,975 | +2.33(+2.56%) |
Nov 10, 2021 | 91.69 | 90.86 | 8,785,655 | -2.07(-2.23%) | ||
Nov 09, 2021 | 94.08 | 95.16 | 90.91 | 92.93 | 4,899,046 | -0.72(-0.77%) |
Nov 08, 2021 | 97.35 | 97.35 | 93.39 | 93.65 | 3,166,860 | -2.04(-2.14%) |
Nov 05, 2021 | 92.35 | 96.69 | 92.35 | 95.70 | 5,440,398 | +5.75(+6.39%) |
Nov 04, 2021 | 93.02 | 93.57 | 89.85 | 89.95 | 2,912,473 | -2.35(-2.55%) |
Nov 03, 2021 | 89.94 | 92.98 | 88.99 | 92.30 | 2,563,912 | +1.91(+2.11%) |
Nov 02, 2021 | 92.26 | 92.36 | 89.43 | 90.39 | 2,454,581 | -2.11(-2.28%) |