Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 69.35 | 70.62 | 68.20 | 70.62 | 388,745 | +1.43(+2.07%) |
Nov 29, 2022 | 69.25 | 69.89 | 68.51 | 69.19 | 187,384 | -0.51(-0.73%) |
Nov 28, 2022 | 69.62 | 70.17 | 68.78 | 69.71 | 166,762 | -0.55(-0.78%) |
Nov 25, 2022 | 69.47 | 70.51 | 68.99 | 70.25 | 140,349 | +1.18(+1.71%) |
Nov 23, 2022 | 68.70 | 69.91 | 68.43 | 69.07 | 179,718 | +0.34(+0.50%) |
Nov 22, 2022 | 68.13 | 68.88 | 67.11 | 68.73 | 144,199 | +0.60(+0.88%) |
Nov 21, 2022 | 69.51 | 70.04 | 67.48 | 68.13 | 207,730 | -1.71(-2.45%) |
Nov 18, 2022 | 69.59 | 70.49 | 69.43 | 69.85 | 245,423 | +1.57(+2.30%) |
Nov 17, 2022 | 67.66 | 68.84 | 67.45 | 68.28 | 311,516 | -0.51(-0.74%) |
Nov 16, 2022 | 68.58 | 69.02 | 68.22 | 68.79 | 269,849 | -0.44(-0.63%) |
Nov 15, 2022 | 71.39 | 71.95 | 69.12 | 69.22 | 216,874 | -0.98(-1.39%) |
Nov 14, 2022 | 70.79 | 71.37 | 69.70 | 70.20 | 211,103 | -0.82(-1.16%) |
Nov 11, 2022 | 70.56 | 71.46 | 69.18 | 71.02 | 333,309 | +0.44(+0.62%) |
Nov 10, 2022 | 70.11 | 71.39 | 69.65 | 70.59 | 339,888 | +2.63(+3.87%) |
Nov 09, 2022 | 69.24 | 70.02 | 67.81 | 67.95 | 235,691 | -2.11(-3.01%) |
Nov 08, 2022 | 69.98 | 70.30 | 69.27 | 70.07 | 341,689 | +0.10(+0.15%) |
Nov 07, 2022 | 69.51 | 70.03 | 66.51 | 69.96 | 267,283 | +0.98(+1.41%) |
Nov 04, 2022 | 69.38 | 69.38 | 67.59 | 68.99 | 265,053 | +0.77(+1.12%) |
Nov 03, 2022 | 66.93 | 69.12 | 66.87 | 68.22 | 285,068 | +1.06(+1.58%) |
Nov 02, 2022 | 72.07 | 72.07 | 66.91 | 67.16 | 473,000 | +0.52(+0.78%) |
Nov 01, 2022 | 69.14 | 69.18 | 64.81 | 66.64 | 548,785 | -1.62(-2.37%) |
Oct 31, 2022 | 69.19 | 69.72 | 67.80 | 68.26 | 272,316 | -1.35(-1.95%) |
Oct 28, 2022 | 68.47 | 70.27 | 66.31 | 69.61 | 303,392 | +1.25(+1.83%) |
Oct 27, 2022 | 67.41 | 69.37 | 67.41 | 68.36 | 197,887 | +1.83(+2.75%) |
Oct 26, 2022 | 65.57 | 68.31 | 65.57 | 66.53 | 309,921 | +1.47(+2.26%) |
Oct 25, 2022 | 63.19 | 65.71 | 63.19 | 65.07 | 182,778 | +2.05(+3.25%) |
Oct 24, 2022 | 66.71 | 66.85 | 62.77 | 63.02 | 311,135 | -3.03(-4.59%) |
Oct 21, 2022 | 66.06 | 67.68 | 65.68 | 66.05 | 235,565 | +0.45(+0.68%) |
Oct 20, 2022 | 66.21 | 66.86 | 65.09 | 65.61 | 271,815 | -0.58(-0.87%) |
Oct 19, 2022 | 66.27 | 67.70 | 65.83 | 66.18 | 99,380 | -0.36(-0.54%) |
Oct 18, 2022 | 66.81 | 67.52 | 65.71 | 66.54 | 138,006 | +1.21(+1.86%) |
Oct 17, 2022 | 64.66 | 65.81 | 64.19 | 65.33 | 175,835 | +1.91(+3.02%) |
Oct 14, 2022 | 65.64 | 66.13 | 63.40 | 63.42 | 133,962 | -1.55(-2.39%) |
Oct 13, 2022 | 61.88 | 65.32 | 61.06 | 64.97 | 197,882 | +2.01(+3.19%) |
Oct 12, 2022 | 62.15 | 63.71 | 61.21 | 62.96 | 212,750 | +1.21(+1.96%) |
Oct 11, 2022 | 61.62 | 62.51 | 60.11 | 61.75 | 169,363 | +0.09(+0.14%) |
Oct 10, 2022 | 62.91 | 63.20 | 60.88 | 61.67 | 198,214 | -0.64(-1.03%) |
Oct 07, 2022 | 62.76 | 63.04 | 61.08 | 62.31 | 181,349 | -1.16(-1.82%) |
Oct 06, 2022 | 64.48 | 65.76 | 63.09 | 63.47 | 205,340 | -1.30(-2.00%) |
Oct 05, 2022 | 62.36 | 65.33 | 62.36 | 64.76 | 236,450 | +1.21(+1.91%) |
Oct 04, 2022 | 61.53 | 63.61 | 61.53 | 63.55 | 302,602 | +3.47(+5.78%) |
Oct 03, 2022 | 60.63 | 60.63 | 58.56 | 60.08 | 264,836 | -0.10(-0.17%) |
Sep 30, 2022 | 60.56 | 61.78 | 59.45 | 60.18 | 170,399 | -0.78(-1.27%) |
Sep 29, 2022 | 61.07 | 61.07 | 58.05 | 60.96 | 199,138 | -0.16(-0.26%) |
Sep 28, 2022 | 60.27 | 61.83 | 58.87 | 61.12 | 175,468 | +1.60(+2.69%) |
Sep 27, 2022 | 59.96 | 61.53 | 58.78 | 59.52 | 166,312 | +0.94(+1.60%) |
Sep 26, 2022 | 59.06 | 60.68 | 57.78 | 58.58 | 178,669 | -0.99(-1.67%) |
Sep 23, 2022 | 60.60 | 62.02 | 58.14 | 59.57 | 228,029 | -1.93(-3.14%) |
Sep 22, 2022 | 65.38 | 65.38 | 60.64 | 61.51 | 354,789 | -4.10(-6.25%) |
Sep 21, 2022 | 66.82 | 67.70 | 65.55 | 65.61 | 147,759 | -0.65(-0.99%) |
Sep 20, 2022 | 67.21 | 68.09 | 65.18 | 66.26 | 202,354 | -1.39(-2.06%) |
Sep 19, 2022 | 68.11 | 70.07 | 66.80 | 67.65 | 332,725 | -0.27(-0.40%) |
Sep 16, 2022 | 69.10 | 69.27 | 66.70 | 67.93 | 670,986 | -2.29(-3.27%) |
Sep 15, 2022 | 67.73 | 71.23 | 67.73 | 70.22 | 306,487 | +2.82(+4.18%) |
Sep 14, 2022 | 67.09 | 68.30 | 66.28 | 67.40 | 153,842 | +0.34(+0.50%) |
Sep 13, 2022 | 67.72 | 68.27 | 66.35 | 67.06 | 182,415 | -2.81(-4.02%) |
Sep 12, 2022 | 68.62 | 70.01 | 67.56 | 69.87 | 253,408 | +2.21(+3.27%) |
Sep 09, 2022 | 66.86 | 68.32 | 66.36 | 67.66 | 218,136 | +1.34(+2.03%) |
Sep 08, 2022 | 63.69 | 66.36 | 63.67 | 66.32 | 260,630 | +2.03(+3.16%) |
Sep 07, 2022 | 61.23 | 64.32 | 60.79 | 64.29 | 214,842 | +3.29(+5.39%) |
Sep 06, 2022 | 64.64 | 64.76 | 60.70 | 61.00 | 321,056 | -3.13(-4.88%) |
Sep 02, 2022 | 64.56 | 64.75 | 63.15 | 64.13 | 200,892 | +0.49(+0.77%) |
Sep 01, 2022 | 62.19 | 63.71 | 61.58 | 63.64 | 194,475 | +1.02(+1.64%) |
Aug 31, 2022 | 63.67 | 64.21 | 62.57 | 62.61 | 163,640 | -0.91(-1.44%) |
Aug 30, 2022 | 65.52 | 66.05 | 63.49 | 63.53 | 201,459 | -1.87(-2.86%) |
Aug 29, 2022 | 64.96 | 65.69 | 64.18 | 65.40 | 224,619 | -0.42(-0.64%) |
Aug 26, 2022 | 69.79 | 69.79 | 65.58 | 65.82 | 212,554 | -3.87(-5.56%) |
Aug 25, 2022 | 69.44 | 70.61 | 69.07 | 69.69 | 155,895 | +0.59(+0.86%) |
Aug 24, 2022 | 67.65 | 69.30 | 67.06 | 69.10 | 167,280 | +0.71(+1.04%) |
Aug 23, 2022 | 68.28 | 69.63 | 67.97 | 68.39 | 139,771 | +0.18(+0.26%) |
Aug 22, 2022 | 67.85 | 68.22 | 66.77 | 68.21 | 211,866 | -0.54(-0.78%) |
Aug 19, 2022 | 70.60 | 70.84 | 68.20 | 68.74 | 239,822 | -2.81(-3.93%) |
Aug 18, 2022 | 71.06 | 71.58 | 69.95 | 71.55 | 173,371 | +0.01(+0.01%) |
Aug 17, 2022 | 70.87 | 71.63 | 70.03 | 71.55 | 245,853 | -0.32(-0.44%) |
Aug 16, 2022 | 69.86 | 71.93 | 69.31 | 71.86 | 220,533 | +1.81(+2.58%) |
Aug 15, 2022 | 70.41 | 71.19 | 69.62 | 70.06 | 190,772 | -0.60(-0.85%) |
Aug 12, 2022 | 69.04 | 71.18 | 68.34 | 70.66 | 221,158 | +2.36(+3.45%) |
Aug 11, 2022 | 71.83 | 72.34 | 67.70 | 68.30 | 284,906 | -2.82(-3.97%) |
Aug 10, 2022 | 68.61 | 72.30 | 68.48 | 71.12 | 298,996 | +3.85(+5.72%) |
Aug 09, 2022 | 69.18 | 69.18 | 66.27 | 67.28 | 312,339 | -0.77(-1.13%) |
Aug 08, 2022 | 66.51 | 68.93 | 66.31 | 68.05 | 317,660 | +1.72(+2.59%) |
Aug 05, 2022 | 67.04 | 68.08 | 66.15 | 66.33 | 164,364 | -1.41(-2.08%) |
Aug 04, 2022 | 70.44 | 70.45 | 67.60 | 67.74 | 247,058 | -2.80(-3.97%) |
Aug 03, 2022 | 68.46 | 70.74 | 68.11 | 70.54 | 164,241 | +2.67(+3.93%) |
Aug 02, 2022 | 67.10 | 68.47 | 66.93 | 67.87 | 111,085 | +0.40(+0.60%) |
Aug 01, 2022 | 66.67 | 67.81 | 66.07 | 67.46 | 170,402 | +0.42(+0.63%) |
Jul 29, 2022 | 66.69 | 67.13 | 65.34 | 67.04 | 189,878 | +0.39(+0.59%) |
Jul 28, 2022 | 64.16 | 66.83 | 63.89 | 66.65 | 200,171 | +2.66(+4.16%) |
Jul 27, 2022 | 61.90 | 64.11 | 61.67 | 63.99 | 137,420 | +3.12(+5.13%) |
Jul 26, 2022 | 61.92 | 62.29 | 60.55 | 60.86 | 158,342 | -1.46(-2.34%) |
Jul 25, 2022 | 63.93 | 63.93 | 61.38 | 62.32 | 181,282 | -1.18(-1.85%) |
Jul 22, 2022 | 64.36 | 64.90 | 62.40 | 63.50 | 204,456 | -0.42(-0.66%) |
Jul 21, 2022 | 64.73 | 64.73 | 63.56 | 63.92 | 195,393 | -1.47(-2.24%) |
Jul 20, 2022 | 65.68 | 66.84 | 65.26 | 65.39 | 253,385 | +0.05(+0.07%) |
Jul 19, 2022 | 63.76 | 65.77 | 63.76 | 65.34 | 243,388 | +2.33(+3.70%) |
Jul 18, 2022 | 64.50 | 64.92 | 62.77 | 63.01 | 168,152 | -0.71(-1.12%) |
Jul 15, 2022 | 62.96 | 64.86 | 62.12 | 63.72 | 170,706 | +2.07(+3.35%) |
Jul 14, 2022 | 61.09 | 62.12 | 60.79 | 61.65 | 130,211 | -0.46(-0.74%) |
Jul 13, 2022 | 60.74 | 62.38 | 59.89 | 62.12 | 161,616 | +0.15(+0.24%) |
Jul 12, 2022 | 62.81 | 63.98 | 61.66 | 61.96 | 196,335 | -0.61(-0.98%) |
Jul 11, 2022 | 63.13 | 63.84 | 62.31 | 62.58 | 173,984 | -1.04(-1.64%) |
Jul 08, 2022 | 63.98 | 65.01 | 63.00 | 63.62 | 133,056 | -0.88(-1.37%) |
Jul 07, 2022 | 63.39 | 64.99 | 63.39 | 64.50 | 123,594 | +1.34(+2.13%) |
Jul 06, 2022 | 65.26 | 66.06 | 62.94 | 63.16 | 131,606 | -2.01(-3.09%) |
Jul 05, 2022 | 62.35 | 65.23 | 61.55 | 65.17 | 199,103 | +1.72(+2.71%) |
Jul 01, 2022 | 61.06 | 63.54 | 61.06 | 63.45 | 178,896 | +2.27(+3.70%) |
Jun 30, 2022 | 60.00 | 61.50 | 59.23 | 61.18 | 224,618 | -0.07(-0.11%) |
Jun 29, 2022 | 61.44 | 61.97 | 59.37 | 61.25 | 181,798 | -0.81(-1.30%) |
Jun 28, 2022 | 63.98 | 66.19 | 61.97 | 62.06 | 348,739 | -1.83(-2.87%) |
Jun 27, 2022 | 64.20 | 64.70 | 62.91 | 63.89 | 242,058 | +0.24(+0.37%) |
Jun 24, 2022 | 60.58 | 63.77 | 60.22 | 63.66 | 362,174 | +3.38(+5.62%) |
Jun 23, 2022 | 59.62 | 60.57 | 57.63 | 60.27 | 300,334 | +0.98(+1.65%) |
Jun 22, 2022 | 58.83 | 60.30 | 58.39 | 59.29 | 282,380 | -0.21(-0.35%) |
Jun 21, 2022 | 64.48 | 64.87 | 59.45 | 59.50 | 252,409 | -3.61(-5.72%) |
Jun 17, 2022 | 60.87 | 63.28 | 60.87 | 63.11 | 350,838 | +2.66(+4.40%) |
Jun 16, 2022 | 62.56 | 62.63 | 59.78 | 60.45 | 303,968 | -3.98(-6.17%) |
Jun 15, 2022 | 63.76 | 65.45 | 63.58 | 64.43 | 264,043 | +1.45(+2.30%) |
Jun 14, 2022 | 63.63 | 64.75 | 62.75 | 62.98 | 220,497 | -0.94(-1.47%) |
Jun 13, 2022 | 63.62 | 64.75 | 62.66 | 63.92 | 362,624 | -2.97(-4.44%) |
Jun 10, 2022 | 68.08 | 68.97 | 66.63 | 66.89 | 176,564 | -2.59(-3.73%) |
Jun 09, 2022 | 69.05 | 69.97 | 67.98 | 69.49 | 135,601 | -0.26(-0.37%) |
Jun 08, 2022 | 69.15 | 70.24 | 68.98 | 69.75 | 101,759 | +0.23(+0.34%) |
Jun 07, 2022 | 69.11 | 70.41 | 68.61 | 69.51 | 148,392 | -0.61(-0.87%) |
Jun 06, 2022 | 69.49 | 70.68 | 68.12 | 70.12 | 247,621 | +0.96(+1.39%) |
Jun 03, 2022 | 69.30 | 70.05 | 68.39 | 69.16 | 125,076 | -0.98(-1.40%) |
Jun 02, 2022 | 69.99 | 70.49 | 68.75 | 70.14 | 149,895 | +0.99(+1.43%) |
Jun 01, 2022 | 68.97 | 69.94 | 67.29 | 69.15 | 213,894 | +0.57(+0.83%) |
May 31, 2022 | 70.08 | 70.35 | 68.42 | 68.58 | 263,221 | -2.42(-3.40%) |
May 27, 2022 | 71.25 | 72.45 | 70.11 | 71.00 | 189,219 | +0.73(+1.04%) |
May 26, 2022 | 66.77 | 70.84 | 66.77 | 70.27 | 355,861 | +4.31(+6.54%) |
May 25, 2022 | 61.82 | 66.81 | 61.68 | 65.96 | 405,918 | +3.49(+5.59%) |
May 24, 2022 | 63.16 | 63.16 | 60.49 | 62.47 | 367,766 | -1.52(-2.38%) |
May 23, 2022 | 63.47 | 64.58 | 61.17 | 63.99 | 299,285 | +1.25(+1.99%) |
May 20, 2022 | 64.93 | 65.12 | 61.96 | 62.74 | 307,081 | -0.91(-1.44%) |
May 19, 2022 | 62.69 | 64.54 | 61.68 | 63.65 | 289,804 | +0.14(+0.22%) |
May 18, 2022 | 65.35 | 65.79 | 62.84 | 63.51 | 389,523 | -3.02(-4.54%) |
May 17, 2022 | 66.37 | 68.26 | 66.01 | 66.54 | 389,933 | +1.30(+1.99%) |
May 16, 2022 | 69.94 | 70.71 | 65.13 | 65.24 | 447,228 | -5.28(-7.49%) |
May 13, 2022 | 69.32 | 71.38 | 69.32 | 70.52 | 302,368 | +2.33(+3.42%) |
May 12, 2022 | 62.80 | 68.41 | 62.80 | 68.19 | 488,125 | +5.38(+8.57%) |
May 11, 2022 | 66.75 | 67.59 | 62.33 | 62.80 | 467,003 | -4.27(-6.37%) |
May 10, 2022 | 65.32 | 67.65 | 64.39 | 67.08 | 313,855 | +2.71(+4.20%) |
May 09, 2022 | 67.81 | 69.14 | 64.10 | 64.37 | 410,838 | -4.92(-7.10%) |
May 06, 2022 | 65.47 | 69.45 | 64.95 | 69.29 | 328,151 | +3.33(+5.05%) |
May 05, 2022 | 66.17 | 67.39 | 64.98 | 65.96 | 234,588 | -2.53(-3.69%) |
May 04, 2022 | 69.09 | 69.14 | 65.09 | 68.49 | 402,619 | -0.21(-0.30%) |
May 03, 2022 | 69.60 | 70.56 | 66.89 | 68.69 | 233,222 | -0.92(-1.33%) |
May 02, 2022 | 66.41 | 69.90 | 66.41 | 69.62 | 352,897 | +2.72(+4.06%) |
Apr 29, 2022 | 68.61 | 69.49 | 66.67 | 66.90 | 121,033 | -2.12(-3.07%) |
Apr 28, 2022 | 68.46 | 69.99 | 67.23 | 69.02 | 118,461 | +1.43(+2.11%) |
Apr 27, 2022 | 67.65 | 68.68 | 66.76 | 67.59 | 128,749 | -0.01(-0.01%) |
Apr 26, 2022 | 71.07 | 71.07 | 66.91 | 67.60 | 169,450 | -4.54(-6.29%) |
Apr 25, 2022 | 69.64 | 72.18 | 69.52 | 72.14 | 166,640 | +1.75(+2.49%) |
Apr 22, 2022 | 71.90 | 72.23 | 69.62 | 70.38 | 187,126 | -1.85(-2.56%) |
Apr 21, 2022 | 72.73 | 73.16 | 71.84 | 72.23 | 123,511 | +0.93(+1.31%) |
Apr 20, 2022 | 71.03 | 71.89 | 70.14 | 71.30 | 114,861 | +1.23(+1.76%) |
Apr 19, 2022 | 68.70 | 71.14 | 68.70 | 70.06 | 197,163 | +1.47(+2.15%) |
Apr 18, 2022 | 68.24 | 69.74 | 67.74 | 68.59 | 167,061 | -0.23(-0.34%) |
Apr 14, 2022 | 69.43 | 69.97 | 68.57 | 68.82 | 171,770 | -0.34(-0.49%) |
Apr 13, 2022 | 66.70 | 69.80 | 66.38 | 69.16 | 193,498 | +3.06(+4.63%) |
Apr 12, 2022 | 66.57 | 68.33 | 66.00 | 66.10 | 236,294 | +0.33(+0.50%) |
Apr 11, 2022 | 66.17 | 67.77 | 65.69 | 65.77 | 262,190 | -0.63(-0.96%) |
Apr 08, 2022 | 66.13 | 67.31 | 64.91 | 66.41 | 201,403 | -0.08(-0.13%) |
Apr 07, 2022 | 67.06 | 67.54 | 64.67 | 66.49 | 158,210 | -0.65(-0.97%) |
Apr 06, 2022 | 68.15 | 68.15 | 65.58 | 67.14 | 228,765 | -1.93(-2.80%) |
Apr 05, 2022 | 71.18 | 71.28 | 68.73 | 69.08 | 170,116 | -2.21(-3.10%) |
Apr 04, 2022 | 70.29 | 71.73 | 69.33 | 71.29 | 247,929 | +0.75(+1.06%) |
Apr 01, 2022 | 72.77 | 73.45 | 69.34 | 70.54 | 227,447 | -2.20(-3.03%) |
Mar 31, 2022 | 72.43 | 75.02 | 71.92 | 72.74 | 343,102 | +0.39(+0.54%) |
Mar 30, 2022 | 71.66 | 72.92 | 71.46 | 72.35 | 251,204 | -0.35(-0.47%) |
Mar 29, 2022 | 70.72 | 73.38 | 69.67 | 72.70 | 249,575 | +3.31(+4.77%) |
Mar 28, 2022 | 70.13 | 70.68 | 68.51 | 69.38 | 173,300 | -0.63(-0.91%) |
Mar 25, 2022 | 71.38 | 71.77 | 69.35 | 70.02 | 290,413 | -1.76(-2.46%) |
Mar 24, 2022 | 69.85 | 72.56 | 68.89 | 71.78 | 322,097 | +2.36(+3.40%) |
Mar 23, 2022 | 70.92 | 71.82 | 69.06 | 69.42 | 293,645 | -2.41(-3.35%) |
Mar 22, 2022 | 71.57 | 74.06 | 70.96 | 71.83 | 286,753 | +0.44(+0.61%) |
Mar 21, 2022 | 72.96 | 73.35 | 70.67 | 71.39 | 239,251 | -2.13(-2.89%) |
Mar 18, 2022 | 72.21 | 73.94 | 71.35 | 73.52 | 361,065 | +1.43(+1.98%) |
Mar 17, 2022 | 70.84 | 72.28 | 69.58 | 72.09 | 248,214 | +0.63(+0.88%) |
Mar 16, 2022 | 67.66 | 71.67 | 67.15 | 71.46 | 329,680 | +4.48(+6.69%) |
Mar 15, 2022 | 67.20 | 68.66 | 66.15 | 66.98 | 234,592 | +0.45(+0.67%) |
Mar 14, 2022 | 66.83 | 68.11 | 65.83 | 66.53 | 272,404 | -0.13(-0.19%) |
Mar 11, 2022 | 67.84 | 68.81 | 66.66 | 66.66 | 324,812 | -0.99(-1.47%) |
Mar 10, 2022 | 66.35 | 68.63 | 65.09 | 67.66 | 384,673 | +0.36(+0.54%) |
Mar 09, 2022 | 63.42 | 68.98 | 62.76 | 67.29 | 695,202 | +6.05(+9.88%) |
Mar 08, 2022 | 58.68 | 64.76 | 58.31 | 61.25 | 534,954 | +2.54(+4.33%) |
Mar 07, 2022 | 64.84 | 65.21 | 58.62 | 58.70 | 819,648 | -6.31(-9.70%) |
Mar 04, 2022 | 65.82 | 66.62 | 63.30 | 65.01 | 464,825 | -2.12(-3.16%) |
Mar 03, 2022 | 65.54 | 67.88 | 64.84 | 67.14 | 548,699 | +1.17(+1.77%) |
Mar 02, 2022 | 70.41 | 71.25 | 64.38 | 65.97 | 1,048,055 | -6.70(-9.22%) |
Mar 01, 2022 | 77.21 | 77.71 | 71.95 | 72.66 | 492,735 | -5.11(-6.57%) |
Feb 28, 2022 | 77.66 | 78.05 | 75.74 | 77.78 | 358,509 | -0.23(-0.30%) |
Feb 25, 2022 | 75.40 | 78.03 | 75.35 | 78.01 | 288,072 | +2.61(+3.46%) |
Feb 24, 2022 | 71.20 | 75.57 | 71.13 | 75.40 | 344,129 | +1.49(+2.02%) |
Feb 23, 2022 | 76.21 | 77.47 | 73.43 | 73.91 | 439,733 | -1.24(-1.65%) |
Feb 22, 2022 | 75.24 | 77.05 | 74.14 | 75.15 | 380,978 | +0.83(+1.11%) |
Feb 18, 2022 | 74.33 | 0 | -0.29(-0.39%) | |||
Feb 17, 2022 | 75.58 | 76.25 | 73.65 | 74.61 | 202,638 | -1.67(-2.19%) |
Feb 16, 2022 | 74.57 | 77.16 | 74.57 | 76.28 | 268,799 | +0.71(+0.95%) |
Feb 15, 2022 | 72.93 | 75.69 | 72.62 | 75.57 | 329,966 | +3.77(+5.25%) |
Feb 14, 2022 | 71.17 | 73.61 | 70.75 | 71.80 | 292,262 | +0.83(+1.16%) |
Feb 11, 2022 | 72.24 | 73.43 | 70.32 | 70.98 | 205,801 | -0.86(-1.20%) |
Feb 10, 2022 | 71.40 | 74.16 | 71.38 | 71.84 | 198,880 | -0.70(-0.96%) |
Feb 09, 2022 | 71.19 | 72.61 | 70.51 | 72.53 | 210,676 | +2.15(+3.06%) |
Feb 08, 2022 | 69.36 | 70.84 | 68.95 | 70.38 | 257,497 | +1.49(+2.17%) |
Feb 07, 2022 | 67.03 | 69.45 | 67.03 | 68.89 | 271,632 | +1.58(+2.34%) |
Feb 04, 2022 | 65.28 | 67.62 | 64.29 | 67.31 | 240,927 | +0.93(+1.40%) |
Feb 03, 2022 | 66.00 | 66.38 | 194,446 | -0.01(-0.01%) | ||
Feb 02, 2022 | 66.92 | 68.86 | 65.87 | 66.39 | 490,962 | +0.47(+0.72%) |
Feb 01, 2022 | 63.41 | 66.13 | 62.96 | 65.92 | 432,443 | +2.98(+4.73%) |
Jan 31, 2022 | 60.42 | 63.77 | 62.94 | 309,120 | +1.52(+2.48%) | |
Jan 28, 2022 | 59.68 | 61.48 | 58.17 | 61.42 | 246,908 | +1.38(+2.30%) |
Jan 27, 2022 | 61.56 | 63.18 | 59.39 | 60.04 | 220,465 | -1.23(-2.01%) |
Jan 26, 2022 | 63.57 | 64.58 | 60.85 | 61.27 | 329,566 | -1.51(-2.41%) |
Jan 25, 2022 | 60.35 | 63.91 | 59.58 | 62.78 | 522,638 | +1.01(+1.64%) |
Jan 24, 2022 | 57.22 | 62.21 | 56.94 | 61.77 | 664,077 | +3.56(+6.12%) |
Jan 21, 2022 | 59.37 | 60.07 | 57.57 | 58.21 | 590,788 | -1.93(-3.21%) |
Jan 20, 2022 | 65.56 | 65.89 | 60.09 | 60.14 | 484,820 | -5.02(-7.70%) |
Jan 19, 2022 | 64.71 | 67.19 | 63.38 | 65.16 | 458,373 | +0.70(+1.08%) |
Jan 18, 2022 | 66.45 | 67.10 | 64.11 | 64.46 | 450,280 | -2.57(-3.83%) |
Jan 14, 2022 | 67.03 | 0 | -1.77(-2.58%) | |||
Jan 13, 2022 | 68.51 | 69.88 | 68.25 | 68.81 | 288,897 | +0.69(+1.01%) |
Jan 12, 2022 | 69.99 | 69.99 | 67.12 | 68.12 | 328,955 | -1.35(-1.94%) |
Jan 11, 2022 | 72.44 | 72.65 | 69.37 | 69.46 | 228,426 | -2.42(-3.37%) |
Jan 10, 2022 | 71.00 | 71.98 | 69.13 | 71.89 | 183,840 | +0.65(+0.91%) |
Jan 07, 2022 | 72.46 | 73.67 | 71.16 | 71.24 | 170,453 | -1.36(-1.88%) |
Jan 06, 2022 | 74.18 | 75.39 | 72.43 | 72.60 | 188,142 | -1.09(-1.49%) |
Jan 05, 2022 | 73.16 | 75.70 | 72.99 | 73.69 | 345,379 | +0.45(+0.62%) |
Jan 04, 2022 | 72.18 | 73.39 | 71.36 | 73.24 | 376,624 | +1.71(+2.39%) |
Jan 03, 2022 | 70.87 | 73.57 | 70.62 | 71.53 | 354,792 | +1.21(+1.71%) |
Dec 31, 2021 | 71.21 | 72.15 | 69.77 | 70.33 | 547,842 | -1.03(-1.44%) |
Dec 30, 2021 | 73.05 | 73.58 | 71.25 | 71.36 | 617,927 | -1.09(-1.51%) |
Dec 29, 2021 | 73.55 | 74.20 | 72.18 | 72.45 | 562,357 | -1.08(-1.46%) |
Dec 28, 2021 | 74.12 | 75.33 | 73.43 | 73.53 | 152,858 | -1.22(-1.64%) |
Dec 27, 2021 | 75.09 | 76.08 | 74.05 | 74.75 | 139,136 | -1.41(-1.85%) |
Dec 23, 2021 | 75.24 | 76.18 | 74.43 | 76.16 | 167,112 | +1.47(+1.96%) |
Dec 22, 2021 | 73.64 | 75.58 | 72.79 | 74.70 | 314,795 | +1.29(+1.76%) |
Dec 21, 2021 | 70.54 | 73.90 | 70.46 | 73.41 | 313,508 | +3.90(+5.61%) |
Dec 20, 2021 | 67.98 | 69.72 | 66.86 | 69.51 | 196,105 | +0.15(+0.21%) |
Dec 17, 2021 | 66.28 | 69.39 | 65.07 | 69.36 | 626,792 | +2.63(+3.93%) |
Dec 16, 2021 | 69.68 | 69.68 | 65.71 | 66.74 | 256,338 | -2.34(-3.39%) |
Dec 15, 2021 | 69.22 | 70.80 | 66.70 | 69.08 | 284,497 | -0.35(-0.50%) |
Dec 14, 2021 | 69.85 | 71.57 | 69.38 | 69.43 | 273,847 | -0.99(-1.40%) |
Dec 13, 2021 | 72.72 | 72.72 | 69.85 | 70.42 | 160,758 | -3.29(-4.47%) |
Dec 10, 2021 | 75.18 | 75.34 | 72.60 | 73.71 | 121,709 | -0.37(-0.50%) |
Dec 09, 2021 | 73.92 | 75.44 | 73.92 | 74.08 | 98,963 | -0.85(-1.13%) |
Dec 08, 2021 | 73.81 | 75.67 | 73.49 | 74.93 | 278,904 | +1.92(+2.63%) |
Dec 07, 2021 | 73.93 | 75.08 | 72.55 | 73.01 | 167,820 | +0.42(+0.57%) |
Dec 06, 2021 | 70.40 | 73.62 | 69.98 | 72.60 | 279,284 | +3.53(+5.12%) |
Dec 03, 2021 | 69.95 | 70.50 | 67.99 | 69.06 | 244,539 | -0.33(-0.48%) |
Dec 02, 2021 | 66.25 | 70.41 | 64.91 | 69.39 | 432,182 | +4.66(+7.20%) |