Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.73 | 68.11 | 66.33 | 68.10 | 753,169 | +1.59(+2.39%) |
Nov 29, 2022 | 66.89 | 67.06 | 66.47 | 66.51 | 913,584 | -0.57(-0.85%) |
Nov 28, 2022 | 67.71 | 68.01 | 66.89 | 67.08 | 873,349 | -0.45(-0.67%) |
Nov 25, 2022 | 66.79 | 67.63 | 66.74 | 67.53 | 372,516 | +0.33(+0.49%) |
Nov 23, 2022 | 66.17 | 67.21 | 66.16 | 67.21 | 719,985 | +1.08(+1.63%) |
Nov 22, 2022 | 66.35 | 66.40 | 65.83 | 66.13 | 1,030,249 | +0.95(+1.46%) |
Nov 21, 2022 | 64.62 | 65.42 | 64.60 | 65.18 | 1,411,482 | +0.24(+0.37%) |
Nov 18, 2022 | 64.59 | 65.03 | 64.04 | 64.94 | 778,877 | +0.90(+1.40%) |
Nov 17, 2022 | 63.76 | 64.42 | 62.93 | 64.05 | 1,536,576 | -1.52(-2.32%) |
Nov 16, 2022 | 67.46 | 68.01 | 65.57 | 65.57 | 2,595,988 | +2.93(+4.67%) |
Nov 15, 2022 | 63.20 | 63.66 | 62.00 | 62.64 | 1,192,286 | -0.35(-0.55%) |
Nov 14, 2022 | 63.81 | 64.00 | 62.90 | 62.99 | 1,188,783 | -2.34(-3.59%) |
Nov 11, 2022 | 64.08 | 65.52 | 63.78 | 65.33 | 1,737,102 | +4.09(+6.68%) |
Nov 10, 2022 | 60.34 | 61.34 | 59.73 | 61.24 | 1,415,539 | +4.26(+7.48%) |
Nov 09, 2022 | 57.69 | 57.95 | 56.93 | 56.98 | 1,064,949 | -0.34(-0.59%) |
Nov 08, 2022 | 57.44 | 58.19 | 56.85 | 57.31 | 1,195,641 | +0.39(+0.68%) |
Nov 07, 2022 | 57.19 | 57.53 | 56.84 | 56.93 | 1,082,465 | -0.19(-0.33%) |
Nov 04, 2022 | 56.75 | 57.53 | 56.26 | 57.12 | 1,424,538 | +1.26(+2.25%) |
Nov 03, 2022 | 56.49 | 56.77 | 55.77 | 55.86 | 1,234,603 | -2.33(-4.01%) |
Nov 02, 2022 | 59.70 | 58.19 | 58.19 | 985,811 | -1.58(-2.65%) | |
Nov 01, 2022 | 61.28 | 61.28 | 59.61 | 59.78 | 1,025,640 | -0.21(-0.35%) |
Oct 31, 2022 | 60.19 | 60.54 | 59.82 | 59.98 | 879,649 | -0.76(-1.25%) |
Oct 28, 2022 | 59.76 | 60.78 | 59.70 | 60.74 | 543,053 | +0.78(+1.30%) |
Oct 27, 2022 | 61.05 | 61.25 | 59.86 | 59.96 | 758,217 | -0.94(-1.54%) |
Oct 26, 2022 | 59.74 | 61.19 | 59.62 | 60.90 | 716,332 | +1.81(+3.06%) |
Oct 25, 2022 | 58.37 | 59.61 | 58.37 | 59.09 | 1,227,398 | +1.14(+1.96%) |
Oct 24, 2022 | 58.55 | 58.92 | 57.79 | 57.96 | 1,112,604 | +0.40(+0.69%) |
Oct 21, 2022 | 56.98 | 57.73 | 56.52 | 57.56 | 562,764 | +0.44(+0.78%) |
Oct 20, 2022 | 57.48 | 58.27 | 57.02 | 57.12 | 718,857 | -0.44(-0.77%) |
Oct 19, 2022 | 58.47 | 59.63 | 57.11 | 57.56 | 755,681 | -2.01(-3.37%) |
Oct 18, 2022 | 60.04 | 60.30 | 59.25 | 59.57 | 1,057,562 | +0.51(+0.87%) |
Oct 17, 2022 | 59.03 | 59.32 | 58.66 | 59.05 | 918,523 | +2.14(+3.75%) |
Oct 14, 2022 | 58.22 | 58.61 | 56.86 | 56.92 | 1,235,615 | +0.43(+0.75%) |
Oct 13, 2022 | 54.74 | 57.20 | 54.58 | 56.49 | 1,635,246 | +0.47(+0.85%) |
Oct 12, 2022 | 56.21 | 56.56 | 55.96 | 56.02 | 653,384 | -0.43(-0.77%) |
Oct 11, 2022 | 56.71 | 57.10 | 56.13 | 56.45 | 1,076,930 | -0.43(-0.75%) |
Oct 10, 2022 | 57.72 | 57.72 | 56.74 | 56.88 | 939,671 | -0.99(-1.71%) |
Oct 07, 2022 | 58.96 | 59.04 | 57.66 | 57.87 | 638,781 | -1.72(-2.89%) |
Oct 06, 2022 | 60.64 | 60.67 | 59.33 | 59.59 | 726,374 | -1.23(-2.02%) |
Oct 05, 2022 | 60.66 | 61.25 | 60.09 | 60.81 | 592,880 | -0.54(-0.89%) |
Oct 04, 2022 | 60.22 | 61.36 | 60.18 | 61.36 | 900,735 | +2.64(+4.49%) |
Oct 03, 2022 | 58.30 | 59.25 | 58.09 | 58.72 | 1,031,075 | +1.21(+2.10%) |
Sep 30, 2022 | 57.66 | 58.55 | 57.51 | 57.51 | 1,390,125 | +1.21(+2.14%) |
Sep 29, 2022 | 56.05 | 56.43 | 55.53 | 56.31 | 1,091,526 | -0.98(-1.71%) |
Sep 28, 2022 | 56.37 | 57.51 | 56.19 | 57.28 | 1,540,478 | +0.32(+0.56%) |
Sep 27, 2022 | 57.62 | 57.76 | 56.34 | 56.97 | 2,094,921 | -0.93(-1.60%) |
Sep 26, 2022 | 56.92 | 58.28 | 56.76 | 57.90 | 2,640,905 | -1.43(-2.42%) |
Sep 23, 2022 | 59.27 | 59.72 | 58.52 | 59.33 | 1,291,362 | -1.74(-2.85%) |
Sep 22, 2022 | 61.56 | 61.82 | 60.67 | 61.07 | 939,210 | -2.27(-3.59%) |
Sep 21, 2022 | 63.77 | 64.39 | 63.15 | 63.34 | 914,831 | -1.14(-1.76%) |
Sep 20, 2022 | 65.07 | 65.24 | 63.90 | 64.48 | 915,154 | -1.82(-2.74%) |
Sep 19, 2022 | 64.99 | 66.43 | 64.96 | 66.30 | 923,109 | +0.22(+0.33%) |
Sep 16, 2022 | 66.39 | 66.50 | 65.56 | 66.08 | 1,066,783 | -1.17(-1.73%) |
Sep 15, 2022 | 67.46 | 68.01 | 66.98 | 67.25 | 1,103,288 | +0.27(+0.40%) |
Sep 14, 2022 | 66.31 | 67.44 | 66.05 | 66.98 | 711,664 | +0.30(+0.44%) |
Sep 13, 2022 | 67.94 | 68.09 | 66.65 | 66.68 | 664,147 | -2.39(-3.46%) |
Sep 12, 2022 | 68.82 | 69.46 | 68.67 | 69.08 | 492,835 | +1.28(+1.88%) |
Sep 09, 2022 | 68.16 | 68.39 | 67.74 | 67.80 | 655,519 | +0.47(+0.70%) |
Sep 08, 2022 | 66.17 | 67.53 | 65.99 | 67.33 | 687,486 | +0.26(+0.38%) |
Sep 07, 2022 | 65.81 | 67.35 | 65.79 | 67.07 | 720,834 | +1.29(+1.95%) |
Sep 06, 2022 | 65.62 | 66.16 | 65.23 | 65.79 | 755,323 | +0.24(+0.36%) |
Sep 02, 2022 | 65.93 | 66.69 | 65.22 | 65.55 | 735,398 | -0.13(-0.20%) |
Sep 01, 2022 | 64.41 | 65.71 | 64.26 | 65.68 | 646,187 | +0.75(+1.16%) |
Aug 31, 2022 | 65.75 | 66.31 | 64.93 | 64.93 | 730,223 | +0.04(+0.06%) |
Aug 30, 2022 | 65.51 | 65.78 | 64.78 | 64.89 | 697,380 | -0.27(-0.41%) |
Aug 29, 2022 | 65.77 | 65.77 | 64.91 | 65.15 | 630,448 | -0.82(-1.24%) |
Aug 26, 2022 | 68.93 | 68.96 | 65.75 | 65.97 | 795,619 | -2.97(-4.30%) |
Aug 25, 2022 | 68.85 | 68.99 | 68.44 | 68.94 | 615,601 | +0.41(+0.59%) |
Aug 24, 2022 | 68.52 | 69.24 | 68.19 | 68.53 | 1,378,142 | +1.56(+2.33%) |
Aug 23, 2022 | 68.13 | 68.38 | 66.95 | 66.97 | 835,391 | -0.19(-0.28%) |
Aug 22, 2022 | 67.93 | 68.23 | 66.96 | 67.16 | 711,953 | -0.92(-1.35%) |
Aug 19, 2022 | 68.12 | 68.45 | 67.79 | 68.08 | 680,676 | -0.06(-0.09%) |
Aug 18, 2022 | 68.12 | 68.35 | 67.55 | 68.14 | 550,509 | +0.26(+0.38%) |
Aug 17, 2022 | 68.49 | 68.50 | 67.54 | 67.88 | 540,196 | -1.17(-1.69%) |
Aug 16, 2022 | 68.26 | 69.68 | 68.12 | 69.05 | 1,013,376 | +0.25(+0.36%) |
Aug 15, 2022 | 68.59 | 68.88 | 68.25 | 68.80 | 876,567 | -0.46(-0.67%) |
Aug 12, 2022 | 68.66 | 69.37 | 68.24 | 69.26 | 803,751 | +0.50(+0.73%) |
Aug 11, 2022 | 70.87 | 71.40 | 68.59 | 68.76 | 1,571,816 | -2.35(-3.31%) |
Aug 10, 2022 | 73.58 | 74.12 | 70.60 | 71.11 | 2,550,244 | -3.49(-4.68%) |
Aug 09, 2022 | 75.07 | 75.19 | 74.48 | 74.60 | 999,709 | -0.56(-0.75%) |
Aug 08, 2022 | 76.15 | 76.55 | 74.72 | 75.17 | 940,334 | -1.07(-1.40%) |
Aug 05, 2022 | 75.76 | 76.57 | 75.43 | 76.23 | 1,265,772 | -0.73(-0.95%) |
Aug 04, 2022 | 76.78 | 77.32 | 76.56 | 76.97 | 534,636 | +0.22(+0.28%) |
Aug 03, 2022 | 76.39 | 77.16 | 76.19 | 76.75 | 609,541 | +0.24(+0.31%) |
Aug 02, 2022 | 76.05 | 77.15 | 76.05 | 76.51 | 714,145 | -0.66(-0.86%) |
Aug 01, 2022 | 76.47 | 77.64 | 76.43 | 77.17 | 438,386 | -0.02(-0.03%) |
Jul 29, 2022 | 76.71 | 77.66 | 76.42 | 77.19 | 901,981 | +0.79(+1.04%) |
Jul 28, 2022 | 76.08 | 76.78 | 75.14 | 76.40 | 598,861 | +1.55(+2.07%) |
Jul 27, 2022 | 74.08 | 75.11 | 73.73 | 74.85 | 347,250 | +1.15(+1.56%) |
Jul 26, 2022 | 73.26 | 73.89 | 73.10 | 73.70 | 491,413 | +0.50(+0.69%) |
Jul 25, 2022 | 73.26 | 73.42 | 72.71 | 73.20 | 481,084 | -0.26(-0.35%) |
Jul 22, 2022 | 73.83 | 74.42 | 73.20 | 73.46 | 424,591 | -0.29(-0.39%) |
Jul 21, 2022 | 72.40 | 73.74 | 72.35 | 73.74 | 458,489 | +2.24(+3.14%) |
Jul 20, 2022 | 71.36 | 71.75 | 70.94 | 71.50 | 533,153 | -0.13(-0.18%) |
Jul 19, 2022 | 70.68 | 71.80 | 70.61 | 71.63 | 689,166 | +2.39(+3.46%) |
Jul 18, 2022 | 70.45 | 70.81 | 69.11 | 69.24 | 515,902 | -1.20(-1.70%) |
Jul 15, 2022 | 69.84 | 70.91 | 69.72 | 70.43 | 571,834 | +1.14(+1.64%) |
Jul 14, 2022 | 69.07 | 69.39 | 68.18 | 69.29 | 635,535 | -0.31(-0.44%) |
Jul 13, 2022 | 69.02 | 70.02 | 68.81 | 69.60 | 668,526 | +0.49(+0.72%) |
Jul 12, 2022 | 69.60 | 69.90 | 68.82 | 69.11 | 447,284 | -0.70(-1.01%) |
Jul 11, 2022 | 70.46 | 70.50 | 69.57 | 69.81 | 477,380 | -0.57(-0.81%) |
Jul 08, 2022 | 70.25 | 71.30 | 70.04 | 70.38 | 644,597 | -0.68(-0.96%) |
Jul 07, 2022 | 70.29 | 71.10 | 70.16 | 71.06 | 916,607 | +0.61(+0.87%) |
Jul 06, 2022 | 69.99 | 70.69 | 69.64 | 70.45 | 710,834 | +0.16(+0.23%) |
Jul 05, 2022 | 69.50 | 70.33 | 69.09 | 70.29 | 659,154 | -0.46(-0.66%) |
Jul 01, 2022 | 68.69 | 70.79 | 68.69 | 70.76 | 873,310 | +1.67(+2.42%) |
Jun 30, 2022 | 68.50 | 69.71 | 67.89 | 69.09 | 809,047 | +0.66(+0.97%) |
Jun 29, 2022 | 67.86 | 68.88 | 67.59 | 68.42 | 439,869 | +0.56(+0.83%) |
Jun 28, 2022 | 68.75 | 69.25 | 67.66 | 67.86 | 669,090 | -0.76(-1.11%) |
Jun 27, 2022 | 68.34 | 69.18 | 67.80 | 68.62 | 534,307 | -0.17(-0.24%) |
Jun 24, 2022 | 67.85 | 68.80 | 67.64 | 68.79 | 673,830 | +2.26(+3.40%) |
Jun 23, 2022 | 65.82 | 67.00 | 65.77 | 66.53 | 681,989 | +0.89(+1.36%) |
Jun 22, 2022 | 64.66 | 66.29 | 64.57 | 65.64 | 856,511 | +0.29(+0.44%) |
Jun 21, 2022 | 65.84 | 66.02 | 65.30 | 65.35 | 741,851 | +0.74(+1.15%) |
Jun 17, 2022 | 64.53 | 65.42 | 64.17 | 64.61 | 957,560 | +0.29(+0.45%) |
Jun 16, 2022 | 64.25 | 64.77 | 63.68 | 64.32 | 1,071,678 | -1.40(-2.14%) |
Jun 15, 2022 | 65.52 | 66.31 | 64.46 | 65.73 | 896,846 | +0.49(+0.76%) |
Jun 14, 2022 | 66.08 | 66.24 | 64.54 | 65.23 | 1,165,787 | -1.31(-1.98%) |
Jun 13, 2022 | 66.33 | 67.11 | 66.14 | 66.55 | 1,185,545 | -2.71(-3.91%) |
Jun 10, 2022 | 69.73 | 70.11 | 68.95 | 69.25 | 980,311 | -2.33(-3.26%) |
Jun 09, 2022 | 73.23 | 73.77 | 71.57 | 71.59 | 748,409 | -2.61(-3.52%) |
Jun 08, 2022 | 73.86 | 74.83 | 73.75 | 74.20 | 640,151 | -0.74(-0.99%) |
Jun 07, 2022 | 73.44 | 74.97 | 73.34 | 74.94 | 627,264 | +0.32(+0.42%) |
Jun 06, 2022 | 75.62 | 75.94 | 74.37 | 74.62 | 738,360 | -0.15(-0.20%) |
Jun 03, 2022 | 74.74 | 75.02 | 74.08 | 74.77 | 771,129 | -1.05(-1.38%) |
Jun 02, 2022 | 75.01 | 75.83 | 73.99 | 75.82 | 1,197,560 | +2.43(+3.31%) |
Jun 01, 2022 | 74.25 | 74.61 | 72.49 | 73.39 | 1,211,344 | -0.48(-0.66%) |
May 31, 2022 | 74.46 | 74.81 | 73.51 | 73.87 | 1,232,195 | -0.38(-0.51%) |
May 27, 2022 | 73.48 | 74.56 | 73.48 | 74.25 | 673,035 | +1.47(+2.02%) |
May 26, 2022 | 72.03 | 73.25 | 71.74 | 72.77 | 785,304 | +1.19(+1.66%) |
May 25, 2022 | 71.51 | 72.09 | 70.95 | 71.59 | 639,910 | -0.85(-1.17%) |
May 24, 2022 | 72.31 | 73.00 | 72.16 | 72.44 | 786,693 | -0.15(-0.20%) |
May 23, 2022 | 71.89 | 72.94 | 71.47 | 72.59 | 670,557 | +0.74(+1.03%) |
May 20, 2022 | 71.52 | 71.88 | 70.36 | 71.84 | 960,748 | +0.44(+0.62%) |
May 19, 2022 | 70.15 | 72.11 | 70.14 | 71.40 | 1,042,054 | +1.59(+2.28%) |
May 18, 2022 | 70.27 | 71.13 | 69.70 | 69.81 | 636,155 | -1.49(-2.09%) |
May 17, 2022 | 70.68 | 72.03 | 70.57 | 71.30 | 1,107,997 | +1.15(+1.63%) |
May 16, 2022 | 70.17 | 70.65 | 69.49 | 70.15 | 929,599 | +0.32(+0.45%) |
May 13, 2022 | 69.30 | 70.61 | 68.85 | 69.84 | 1,476,781 | +1.76(+2.58%) |
May 12, 2022 | 67.86 | 68.65 | 67.31 | 68.08 | 1,761,867 | -0.95(-1.37%) |
May 11, 2022 | 68.00 | 70.67 | 67.88 | 69.03 | 2,756,981 | +4.49(+6.95%) |
May 10, 2022 | 63.95 | 65.33 | 63.37 | 64.54 | 1,760,746 | +1.03(+1.62%) |
May 09, 2022 | 65.72 | 66.10 | 63.19 | 63.51 | 2,007,494 | -4.58(-6.72%) |
May 06, 2022 | 68.85 | 68.85 | 67.64 | 68.09 | 1,249,749 | -1.72(-2.46%) |
May 05, 2022 | 70.79 | 71.23 | 69.07 | 69.81 | 950,813 | -1.76(-2.46%) |
May 04, 2022 | 70.09 | 71.66 | 69.45 | 71.57 | 963,528 | +1.42(+2.03%) |
May 03, 2022 | 70.42 | 70.79 | 69.93 | 70.14 | 732,446 | +0.31(+0.44%) |
May 02, 2022 | 70.43 | 70.66 | 68.72 | 69.84 | 878,061 | -0.35(-0.51%) |
Apr 29, 2022 | 71.02 | 71.87 | 70.07 | 70.19 | 1,077,268 | -1.86(-2.59%) |
Apr 28, 2022 | 72.49 | 72.61 | 71.17 | 72.06 | 1,515,618 | -0.72(-0.99%) |
Apr 27, 2022 | 73.09 | 73.60 | 72.57 | 72.78 | 858,964 | -0.42(-0.58%) |
Apr 26, 2022 | 75.36 | 75.38 | 73.15 | 73.20 | 960,825 | -3.11(-4.08%) |
Apr 25, 2022 | 75.76 | 76.55 | 75.37 | 76.31 | 884,486 | -0.09(-0.12%) |
Apr 22, 2022 | 78.66 | 78.66 | 76.40 | 76.40 | 1,167,595 | -1.87(-2.39%) |
Apr 21, 2022 | 80.01 | 80.43 | 78.20 | 78.28 | 820,900 | -1.68(-2.10%) |
Apr 20, 2022 | 78.30 | 80.25 | 78.01 | 79.95 | 948,569 | +2.27(+2.92%) |
Apr 19, 2022 | 76.17 | 78.09 | 76.04 | 77.68 | 887,306 | +2.44(+3.25%) |
Apr 18, 2022 | 75.07 | 75.73 | 74.71 | 75.24 | 616,766 | -0.56(-0.74%) |
Apr 14, 2022 | 77.28 | 77.43 | 75.79 | 75.80 | 687,638 | -1.48(-1.91%) |
Apr 13, 2022 | 77.00 | 77.59 | 76.18 | 77.28 | 964,829 | -0.01(-0.01%) |
Apr 12, 2022 | 79.43 | 79.72 | 77.07 | 77.29 | 1,616,356 | -1.79(-2.27%) |
Apr 11, 2022 | 79.69 | 80.35 | 79.00 | 79.08 | 932,454 | -0.43(-0.55%) |
Apr 08, 2022 | 79.38 | 80.37 | 79.11 | 79.52 | 1,135,581 | -0.57(-0.71%) |
Apr 07, 2022 | 79.56 | 80.49 | 79.31 | 80.09 | 509,460 | +1.51(+1.92%) |
Apr 06, 2022 | 77.95 | 78.59 | 77.43 | 78.58 | 702,439 | +0.41(+0.53%) |
Apr 05, 2022 | 78.72 | 78.93 | 77.99 | 78.17 | 476,644 | -0.44(-0.56%) |
Apr 04, 2022 | 78.89 | 79.03 | 78.21 | 78.61 | 503,926 | +0.01(+0.01%) |
Apr 01, 2022 | 77.57 | 78.66 | 77.47 | 78.60 | 798,048 | +0.40(+0.52%) |
Mar 31, 2022 | 79.14 | 79.43 | 78.18 | 78.20 | 716,097 | -1.41(-1.77%) |
Mar 30, 2022 | 80.53 | 80.80 | 79.26 | 79.61 | 556,882 | -0.78(-0.97%) |
Mar 29, 2022 | 80.17 | 80.55 | 79.09 | 80.39 | 1,379,263 | +3.87(+5.06%) |
Mar 28, 2022 | 75.83 | 76.51 | 75.58 | 76.51 | 898,897 | +1.33(+1.77%) |
Mar 25, 2022 | 75.51 | 75.67 | 74.49 | 75.18 | 364,042 | +0.13(+0.17%) |
Mar 24, 2022 | 75.02 | 75.07 | 74.52 | 75.05 | 510,388 | +0.54(+0.73%) |
Mar 23, 2022 | 75.75 | 75.75 | 74.49 | 74.51 | 566,038 | -1.51(-1.98%) |
Mar 22, 2022 | 75.74 | 76.47 | 75.68 | 76.02 | 769,390 | +0.46(+0.61%) |
Mar 21, 2022 | 76.26 | 76.39 | 75.25 | 75.56 | 469,802 | -1.66(-2.14%) |
Mar 18, 2022 | 74.68 | 77.34 | 74.66 | 77.21 | 1,032,523 | +1.88(+2.50%) |
Mar 17, 2022 | 74.33 | 75.69 | 74.17 | 75.33 | 656,079 | +1.52(+2.06%) |
Mar 16, 2022 | 72.98 | 74.06 | 72.43 | 73.81 | 749,864 | +2.25(+3.14%) |
Mar 15, 2022 | 71.02 | 71.69 | 70.52 | 71.56 | 859,270 | +0.75(+1.06%) |
Mar 14, 2022 | 72.55 | 72.71 | 70.48 | 70.81 | 731,524 | -1.15(-1.60%) |
Mar 11, 2022 | 73.44 | 73.93 | 71.94 | 71.97 | 544,495 | -1.05(-1.44%) |
Mar 10, 2022 | 72.74 | 73.26 | 72.11 | 73.02 | 638,516 | -0.30(-0.40%) |
Mar 09, 2022 | 72.81 | 73.98 | 72.48 | 73.32 | 686,349 | +2.69(+3.81%) |
Mar 08, 2022 | 71.65 | 72.17 | 69.93 | 70.63 | 956,139 | -1.11(-1.55%) |
Mar 07, 2022 | 73.53 | 73.88 | 71.25 | 71.74 | 1,077,415 | -2.68(-3.60%) |
Mar 04, 2022 | 73.67 | 74.53 | 73.15 | 74.42 | 672,086 | -1.76(-2.32%) |
Mar 03, 2022 | 76.36 | 76.64 | 75.50 | 76.19 | 762,536 | +0.53(+0.70%) |
Mar 02, 2022 | 74.95 | 76.14 | 74.70 | 75.65 | 666,280 | +0.63(+0.84%) |
Mar 01, 2022 | 76.00 | 76.27 | 74.31 | 75.02 | 803,731 | -0.87(-1.14%) |
Feb 28, 2022 | 75.90 | 76.57 | 74.86 | 75.89 | 629,421 | -0.44(-0.58%) |
Feb 25, 2022 | 74.88 | 76.35 | 74.90 | 76.33 | 806,469 | +1.60(+2.14%) |
Feb 24, 2022 | 71.73 | 74.93 | 71.67 | 74.74 | 1,216,468 | +0.39(+0.53%) |
Feb 23, 2022 | 75.75 | 76.02 | 74.14 | 74.34 | 770,188 | -0.98(-1.30%) |
Feb 22, 2022 | 74.69 | 75.88 | 74.69 | 75.32 | 579,338 | +0.20(+0.26%) |
Feb 18, 2022 | 75.12 | 0 | -1.22(-1.60%) | |||
Feb 17, 2022 | 77.98 | 78.06 | 76.19 | 76.34 | 1,149,119 | -3.04(-3.82%) |
Feb 16, 2022 | 78.39 | 79.51 | 77.36 | 79.38 | 1,362,420 | +1.68(+2.16%) |
Feb 15, 2022 | 77.18 | 77.74 | 76.72 | 77.70 | 771,941 | +2.14(+2.83%) |
Feb 14, 2022 | 75.32 | 75.82 | 74.66 | 75.57 | 944,788 | +0.16(+0.21%) |
Feb 11, 2022 | 75.91 | 76.45 | 74.66 | 75.41 | 1,057,904 | -1.21(-1.58%) |
Feb 10, 2022 | 76.01 | 77.79 | 76.01 | 76.62 | 587,517 | -1.03(-1.33%) |
Feb 09, 2022 | 77.37 | 78.25 | 77.14 | 77.65 | 1,003,030 | +1.21(+1.59%) |
Feb 08, 2022 | 74.46 | 76.46 | 74.42 | 76.44 | 983,706 | +0.70(+0.92%) |
Feb 07, 2022 | 75.56 | 76.38 | 75.43 | 75.74 | 585,379 | -0.38(-0.50%) |
Feb 04, 2022 | 75.98 | 76.52 | 75.23 | 76.13 | 572,934 | +0.26(+0.34%) |
Feb 03, 2022 | 76.36 | 75.47 | 75.87 | 702,170 | -2.02(-2.59%) | |
Feb 02, 2022 | 77.78 | 78.46 | 77.44 | 77.89 | 874,533 | +0.83(+1.07%) |
Feb 01, 2022 | 76.73 | 77.13 | 76.06 | 77.06 | 846,174 | +1.38(+1.82%) |
Jan 31, 2022 | 74.14 | 75.85 | 75.68 | 770,098 | +1.58(+2.13%) | |
Jan 28, 2022 | 72.87 | 74.16 | 72.02 | 74.11 | 1,097,135 | +1.34(+1.84%) |
Jan 27, 2022 | 74.05 | 74.29 | 72.40 | 72.77 | 1,298,412 | -0.86(-1.16%) |
Jan 26, 2022 | 74.21 | 75.13 | 72.96 | 73.62 | 565,718 | +0.45(+0.62%) |
Jan 25, 2022 | 73.16 | 74.04 | 72.61 | 73.17 | 849,725 | -1.75(-2.34%) |
Jan 24, 2022 | 73.98 | 75.00 | 72.40 | 74.92 | 1,028,501 | -1.14(-1.50%) |
Jan 21, 2022 | 76.98 | 77.12 | 75.58 | 76.07 | 1,028,889 | -0.91(-1.18%) |
Jan 20, 2022 | 77.75 | 78.64 | 76.76 | 76.97 | 714,411 | -0.16(-0.20%) |
Jan 19, 2022 | 77.63 | 78.33 | 77.01 | 77.13 | 977,954 | +0.34(+0.44%) |
Jan 18, 2022 | 77.52 | 77.63 | 76.51 | 76.80 | 893,827 | -0.67(-0.87%) |
Jan 14, 2022 | 77.47 | 0 | +0.46(+0.60%) | |||
Jan 13, 2022 | 77.46 | 77.54 | 76.72 | 77.00 | 747,804 | -0.46(-0.60%) |
Jan 12, 2022 | 77.33 | 77.94 | 76.81 | 77.47 | 1,165,637 | -0.99(-1.26%) |
Jan 11, 2022 | 76.69 | 78.64 | 76.19 | 78.45 | 1,384,186 | +1.04(+1.35%) |
Jan 10, 2022 | 76.37 | 77.93 | 75.70 | 77.41 | 1,318,940 | -2.00(-2.52%) |
Jan 07, 2022 | 79.72 | 80.21 | 79.29 | 79.41 | 853,288 | -1.87(-2.30%) |
Jan 06, 2022 | 81.79 | 81.93 | 80.56 | 81.28 | 619,715 | -0.87(-1.06%) |
Jan 05, 2022 | 83.71 | 84.24 | 82.05 | 82.15 | 759,414 | -2.84(-3.34%) |
Jan 04, 2022 | 85.85 | 86.09 | 84.59 | 84.99 | 473,834 | -0.90(-1.04%) |
Jan 03, 2022 | 85.55 | 86.04 | 84.68 | 85.89 | 640,073 | +0.01(+0.01%) |
Dec 31, 2021 | 86.66 | 86.71 | 85.88 | 85.88 | 473,667 | -0.95(-1.09%) |
Dec 30, 2021 | 87.14 | 87.30 | 86.64 | 86.82 | 368,582 | -0.41(-0.47%) |
Dec 29, 2021 | 87.50 | 87.51 | 86.80 | 87.24 | 558,315 | +0.86(+0.99%) |
Dec 28, 2021 | 87.10 | 87.23 | 86.38 | 86.38 | 642,993 | -0.16(-0.18%) |
Dec 27, 2021 | 86.88 | 86.97 | 85.77 | 86.54 | 624,006 | +1.15(+1.35%) |
Dec 23, 2021 | 85.01 | 85.62 | 84.91 | 85.38 | 439,560 | +0.38(+0.45%) |
Dec 22, 2021 | 82.96 | 85.12 | 82.96 | 85.00 | 594,312 | +1.89(+2.28%) |
Dec 21, 2021 | 82.80 | 83.22 | 81.92 | 83.11 | 670,060 | +0.71(+0.86%) |
Dec 20, 2021 | 82.88 | 83.21 | 81.84 | 82.40 | 1,028,184 | -0.94(-1.12%) |
Dec 17, 2021 | 83.54 | 84.36 | 82.67 | 83.33 | 1,941,903 | +0.35(+0.43%) |
Dec 16, 2021 | 84.57 | 84.70 | 82.92 | 82.98 | 982,466 | -0.63(-0.75%) |
Dec 15, 2021 | 82.35 | 83.66 | 81.73 | 83.61 | 653,838 | +2.45(+3.02%) |
Dec 14, 2021 | 81.88 | 82.22 | 81.09 | 81.15 | 550,691 | -1.22(-1.48%) |
Dec 13, 2021 | 82.65 | 83.14 | 82.24 | 82.38 | 580,243 | -0.58(-0.70%) |
Dec 10, 2021 | 82.91 | 83.36 | 82.27 | 82.96 | 698,378 | -0.88(-1.05%) |
Dec 09, 2021 | 84.18 | 84.34 | 83.73 | 83.84 | 503,386 | -0.19(-0.22%) |
Dec 08, 2021 | 83.29 | 84.03 | 82.47 | 84.02 | 551,812 | +1.85(+2.26%) |
Dec 07, 2021 | 81.03 | 82.23 | 80.89 | 82.17 | 670,014 | +3.07(+3.88%) |
Dec 06, 2021 | 79.69 | 79.83 | 78.92 | 79.10 | 639,821 | +1.00(+1.27%) |
Dec 03, 2021 | 79.28 | 79.61 | 77.55 | 78.11 | 623,587 | -0.42(-0.54%) |
Dec 02, 2021 | 77.38 | 78.66 | 77.26 | 78.53 | 608,602 | +1.29(+1.67%) |