Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 64.50 | 66.62 | 63.28 | 66.54 | 1,220,528 | +1.96(+3.04%) |
Nov 29, 2022 | 64.01 | 64.81 | 63.37 | 64.58 | 762,755 | +0.78(+1.22%) |
Nov 28, 2022 | 65.44 | 65.75 | 63.58 | 63.80 | 880,583 | -2.28(-3.46%) |
Nov 25, 2022 | 66.09 | 66.34 | 65.58 | 66.08 | 215,957 | +0.54(+0.82%) |
Nov 23, 2022 | 65.63 | 66.05 | 65.22 | 65.54 | 504,152 | -0.37(-0.56%) |
Nov 22, 2022 | 64.83 | 65.96 | 64.35 | 65.91 | 673,553 | +1.47(+2.28%) |
Nov 21, 2022 | 63.96 | 64.66 | 63.52 | 64.44 | 700,087 | +0.73(+1.15%) |
Nov 18, 2022 | 65.14 | 65.31 | 62.78 | 63.71 | 1,004,898 | -0.10(-0.16%) |
Nov 17, 2022 | 64.51 | 64.51 | 62.84 | 63.82 | 1,491,044 | -1.35(-2.07%) |
Nov 16, 2022 | 67.63 | 67.63 | 65.03 | 65.16 | 1,070,196 | -2.75(-4.05%) |
Nov 15, 2022 | 69.01 | 69.91 | 67.62 | 67.91 | 1,615,842 | -0.13(-0.20%) |
Nov 14, 2022 | 69.63 | 69.76 | 68.01 | 68.04 | 961,094 | -2.15(-3.06%) |
Nov 11, 2022 | 70.09 | 71.31 | 69.72 | 70.20 | 1,092,532 | +0.14(+0.20%) |
Nov 10, 2022 | 67.54 | 70.17 | 67.54 | 70.05 | 1,228,632 | +4.72(+7.22%) |
Nov 09, 2022 | 65.80 | 66.57 | 64.96 | 65.33 | 949,700 | -1.15(-1.72%) |
Nov 08, 2022 | 65.93 | 67.20 | 65.19 | 66.48 | 999,322 | +0.38(+0.57%) |
Nov 07, 2022 | 66.94 | 67.26 | 65.36 | 66.10 | 708,308 | -0.26(-0.39%) |
Nov 04, 2022 | 65.78 | 66.61 | 65.21 | 66.36 | 1,039,161 | +1.91(+2.97%) |
Nov 03, 2022 | 63.89 | 64.79 | 63.09 | 64.44 | 1,121,757 | +0.00(+0.00%) |
Nov 02, 2022 | 68.10 | 64.19 | 64.44 | 1,629,508 | -3.81(-5.58%) | |
Nov 01, 2022 | 68.76 | 68.76 | 67.70 | 68.25 | 622,583 | +0.43(+0.63%) |
Oct 31, 2022 | 66.85 | 68.56 | 66.85 | 67.83 | 872,696 | +0.31(+0.46%) |
Oct 28, 2022 | 66.58 | 67.61 | 65.78 | 67.51 | 853,559 | +1.65(+2.50%) |
Oct 27, 2022 | 66.72 | 67.41 | 65.56 | 65.86 | 861,514 | +0.03(+0.04%) |
Oct 26, 2022 | 64.68 | 66.77 | 64.15 | 65.84 | 955,979 | +1.32(+2.05%) |
Oct 25, 2022 | 62.97 | 64.72 | 62.58 | 64.52 | 638,688 | +1.04(+1.63%) |
Oct 24, 2022 | 63.17 | 64.72 | 62.94 | 63.48 | 1,134,894 | +0.62(+0.99%) |
Oct 21, 2022 | 60.16 | 63.33 | 59.37 | 62.86 | 1,373,942 | +2.18(+3.59%) |
Oct 20, 2022 | 64.13 | 65.22 | 59.56 | 60.68 | 2,246,717 | -6.22(-9.30%) |
Oct 19, 2022 | 68.15 | 69.16 | 66.25 | 66.90 | 1,111,778 | -1.92(-2.79%) |
Oct 18, 2022 | 69.62 | 70.01 | 67.95 | 68.82 | 757,833 | +0.50(+0.73%) |
Oct 17, 2022 | 67.12 | 68.48 | 66.72 | 68.32 | 1,092,420 | +3.15(+4.83%) |
Oct 14, 2022 | 68.29 | 69.28 | 64.98 | 65.18 | 1,000,825 | -2.13(-3.16%) |
Oct 13, 2022 | 63.36 | 67.90 | 62.50 | 67.31 | 821,196 | +2.35(+3.61%) |
Oct 12, 2022 | 65.54 | 65.93 | 64.53 | 64.96 | 822,515 | -0.80(-1.22%) |
Oct 11, 2022 | 66.28 | 67.20 | 65.32 | 65.76 | 769,483 | -0.88(-1.32%) |
Oct 10, 2022 | 67.53 | 67.76 | 66.16 | 66.64 | 652,181 | -0.33(-0.49%) |
Oct 07, 2022 | 68.11 | 68.57 | 66.42 | 66.97 | 629,660 | -1.88(-2.72%) |
Oct 06, 2022 | 68.64 | 69.50 | 68.45 | 68.84 | 522,746 | -0.47(-0.68%) |
Oct 05, 2022 | 68.02 | 69.50 | 66.92 | 69.31 | 706,861 | -0.29(-0.42%) |
Oct 04, 2022 | 66.65 | 69.65 | 66.50 | 69.61 | 788,626 | +4.33(+6.63%) |
Oct 03, 2022 | 64.13 | 65.35 | 62.96 | 65.28 | 770,599 | +2.01(+3.17%) |
Sep 30, 2022 | 63.90 | 65.16 | 63.14 | 63.27 | 937,109 | -0.44(-0.70%) |
Sep 29, 2022 | 63.38 | 63.88 | 62.30 | 63.72 | 635,259 | -0.69(-1.07%) |
Sep 28, 2022 | 63.42 | 65.02 | 63.14 | 64.40 | 617,473 | +1.41(+2.24%) |
Sep 27, 2022 | 63.65 | 64.53 | 61.98 | 62.99 | 750,347 | -0.21(-0.33%) |
Sep 26, 2022 | 63.29 | 64.22 | 62.84 | 63.20 | 821,416 | -0.53(-0.83%) |
Sep 23, 2022 | 64.75 | 64.95 | 62.48 | 63.73 | 896,311 | -1.99(-3.03%) |
Sep 22, 2022 | 68.45 | 68.54 | 65.53 | 65.71 | 807,017 | -2.58(-3.78%) |
Sep 21, 2022 | 69.47 | 70.43 | 68.30 | 68.30 | 514,024 | -1.06(-1.52%) |
Sep 20, 2022 | 69.45 | 69.84 | 68.70 | 69.35 | 540,147 | -0.57(-0.81%) |
Sep 19, 2022 | 67.33 | 69.95 | 67.33 | 69.92 | 707,990 | +1.43(+2.09%) |
Sep 16, 2022 | 68.59 | 68.95 | 67.29 | 68.48 | 2,693,819 | -1.44(-2.06%) |
Sep 15, 2022 | 69.12 | 71.09 | 69.12 | 69.93 | 671,365 | +0.76(+1.10%) |
Sep 14, 2022 | 69.33 | 69.78 | 68.22 | 69.16 | 775,632 | +0.31(+0.45%) |
Sep 13, 2022 | 69.78 | 70.48 | 68.52 | 68.85 | 631,218 | -3.03(-4.22%) |
Sep 12, 2022 | 70.92 | 72.44 | 70.92 | 71.89 | 672,808 | +0.97(+1.37%) |
Sep 09, 2022 | 69.96 | 71.18 | 69.92 | 70.92 | 639,667 | +1.55(+2.23%) |
Sep 08, 2022 | 67.08 | 69.41 | 66.81 | 69.37 | 592,822 | +1.72(+2.54%) |
Sep 07, 2022 | 65.39 | 67.84 | 65.35 | 67.66 | 621,406 | +2.05(+3.12%) |
Sep 06, 2022 | 66.89 | 66.89 | 64.65 | 65.61 | 808,538 | -0.83(-1.25%) |
Sep 02, 2022 | 68.58 | 69.19 | 66.24 | 66.44 | 1,041,616 | -1.16(-1.71%) |
Sep 01, 2022 | 67.84 | 67.95 | 66.43 | 67.60 | 652,836 | -0.41(-0.61%) |
Aug 31, 2022 | 68.80 | 69.19 | 67.83 | 68.01 | 483,289 | -0.57(-0.84%) |
Aug 30, 2022 | 69.30 | 69.31 | 67.60 | 68.59 | 696,806 | -0.41(-0.59%) |
Aug 29, 2022 | 68.99 | 69.79 | 68.43 | 68.99 | 698,077 | -0.69(-0.99%) |
Aug 26, 2022 | 72.01 | 72.26 | 69.67 | 69.68 | 547,163 | -2.10(-2.93%) |
Aug 25, 2022 | 70.23 | 71.83 | 70.23 | 71.78 | 507,572 | +1.65(+2.35%) |
Aug 24, 2022 | 69.74 | 70.44 | 69.37 | 70.13 | 299,007 | +0.06(+0.08%) |
Aug 23, 2022 | 70.47 | 71.29 | 69.84 | 70.08 | 527,776 | -0.07(-0.09%) |
Aug 22, 2022 | 70.84 | 71.87 | 69.78 | 70.14 | 784,636 | -1.80(-2.50%) |
Aug 19, 2022 | 72.30 | 72.48 | 71.47 | 71.94 | 851,001 | -0.82(-1.13%) |
Aug 18, 2022 | 72.41 | 72.98 | 71.82 | 72.76 | 436,870 | +0.70(+0.97%) |
Aug 17, 2022 | 71.99 | 72.64 | 71.60 | 72.07 | 540,336 | -1.04(-1.42%) |
Aug 16, 2022 | 71.70 | 73.55 | 71.70 | 73.10 | 512,571 | +0.97(+1.35%) |
Aug 15, 2022 | 71.08 | 72.32 | 70.79 | 72.13 | 540,333 | +0.52(+0.72%) |
Aug 12, 2022 | 70.87 | 71.62 | 70.44 | 71.61 | 474,668 | +1.25(+1.78%) |
Aug 11, 2022 | 69.95 | 71.01 | 69.95 | 70.36 | 536,876 | +0.72(+1.03%) |
Aug 10, 2022 | 67.41 | 69.70 | 67.11 | 69.64 | 878,327 | +3.59(+5.44%) |
Aug 09, 2022 | 66.21 | 66.30 | 65.26 | 66.05 | 569,458 | -0.06(-0.09%) |
Aug 08, 2022 | 66.34 | 66.96 | 65.95 | 66.11 | 395,937 | -0.08(-0.11%) |
Aug 05, 2022 | 64.72 | 66.39 | 64.64 | 66.19 | 509,548 | +1.05(+1.61%) |
Aug 04, 2022 | 66.38 | 66.38 | 65.05 | 65.14 | 625,579 | -1.51(-2.26%) |
Aug 03, 2022 | 66.77 | 67.30 | 66.21 | 66.65 | 699,198 | +0.50(+0.76%) |
Aug 02, 2022 | 66.95 | 66.96 | 65.93 | 66.15 | 777,194 | -1.18(-1.75%) |
Aug 01, 2022 | 66.97 | 67.83 | 66.35 | 67.33 | 961,975 | -0.32(-0.47%) |
Jul 29, 2022 | 66.06 | 67.96 | 65.97 | 67.65 | 1,072,065 | +1.62(+2.45%) |
Jul 28, 2022 | 66.03 | 66.45 | 64.62 | 66.03 | 644,227 | -0.31(-0.47%) |
Jul 27, 2022 | 65.27 | 66.77 | 65.12 | 66.33 | 660,187 | +1.31(+2.02%) |
Jul 26, 2022 | 66.68 | 67.19 | 65.00 | 65.02 | 646,692 | -2.53(-3.75%) |
Jul 25, 2022 | 66.42 | 67.86 | 66.07 | 67.55 | 776,660 | +2.10(+3.21%) |
Jul 22, 2022 | 67.40 | 67.89 | 64.95 | 65.45 | 696,513 | -1.63(-2.43%) |
Jul 21, 2022 | 66.69 | 67.33 | 65.56 | 67.08 | 1,295,974 | +0.40(+0.60%) |
Jul 20, 2022 | 64.63 | 66.83 | 64.24 | 66.68 | 1,227,645 | +1.28(+1.96%) |
Jul 19, 2022 | 64.24 | 65.72 | 63.98 | 65.40 | 893,334 | +2.26(+3.58%) |
Jul 18, 2022 | 62.97 | 64.08 | 62.86 | 63.14 | 1,020,662 | +0.92(+1.48%) |
Jul 15, 2022 | 61.03 | 62.39 | 59.98 | 62.22 | 591,170 | +2.38(+3.98%) |
Jul 14, 2022 | 59.62 | 60.24 | 58.84 | 59.84 | 628,144 | -1.22(-2.00%) |
Jul 13, 2022 | 61.41 | 61.48 | 60.49 | 61.06 | 615,932 | -0.83(-1.35%) |
Jul 12, 2022 | 60.92 | 62.87 | 60.91 | 61.89 | 605,138 | +0.38(+0.62%) |
Jul 11, 2022 | 62.19 | 62.50 | 61.18 | 61.51 | 740,233 | -1.54(-2.44%) |
Jul 08, 2022 | 63.39 | 63.39 | 62.19 | 63.05 | 691,587 | +0.02(+0.03%) |
Jul 07, 2022 | 62.29 | 63.17 | 62.29 | 63.03 | 569,845 | +1.10(+1.77%) |
Jul 06, 2022 | 61.58 | 62.41 | 60.62 | 61.93 | 754,519 | -0.31(-0.50%) |
Jul 05, 2022 | 59.86 | 62.27 | 59.27 | 62.24 | 726,217 | +0.67(+1.10%) |
Jul 01, 2022 | 60.73 | 61.80 | 60.11 | 61.56 | 662,508 | +0.84(+1.39%) |
Jun 30, 2022 | 60.39 | 61.67 | 59.22 | 60.72 | 1,250,288 | -1.53(-2.45%) |
Jun 29, 2022 | 62.99 | 63.34 | 61.83 | 62.25 | 1,031,294 | -0.55(-0.88%) |
Jun 28, 2022 | 63.09 | 63.69 | 62.24 | 62.80 | 1,201,575 | +0.12(+0.19%) |
Jun 27, 2022 | 62.79 | 63.69 | 61.98 | 62.68 | 581,652 | -0.18(-0.28%) |
Jun 24, 2022 | 60.49 | 63.04 | 60.13 | 62.86 | 1,413,297 | +2.89(+4.81%) |
Jun 23, 2022 | 60.48 | 60.48 | 58.50 | 59.97 | 1,180,104 | -0.71(-1.17%) |
Jun 22, 2022 | 59.05 | 60.89 | 59.03 | 60.68 | 1,340,678 | +0.67(+1.11%) |
Jun 21, 2022 | 60.39 | 60.80 | 59.59 | 60.02 | 1,205,989 | +1.19(+2.02%) |
Jun 17, 2022 | 57.77 | 59.52 | 57.77 | 58.83 | 1,739,286 | +0.83(+1.44%) |
Jun 16, 2022 | 59.21 | 59.47 | 57.78 | 57.99 | 1,018,116 | -2.98(-4.89%) |
Jun 15, 2022 | 61.26 | 62.15 | 60.01 | 60.97 | 944,816 | +0.26(+0.43%) |
Jun 14, 2022 | 61.05 | 61.64 | 60.19 | 60.71 | 797,817 | +0.24(+0.40%) |
Jun 13, 2022 | 60.75 | 61.01 | 59.37 | 60.47 | 1,102,233 | -1.53(-2.46%) |
Jun 10, 2022 | 64.66 | 65.32 | 61.77 | 62.00 | 1,350,907 | -4.52(-6.79%) |
Jun 09, 2022 | 68.04 | 68.04 | 66.50 | 66.51 | 908,874 | -1.73(-2.54%) |
Jun 08, 2022 | 68.91 | 68.91 | 67.55 | 68.25 | 639,770 | -1.49(-2.14%) |
Jun 07, 2022 | 67.95 | 69.74 | 67.80 | 69.74 | 546,785 | +0.89(+1.29%) |
Jun 06, 2022 | 69.31 | 70.08 | 68.73 | 68.85 | 486,665 | +0.50(+0.73%) |
Jun 03, 2022 | 68.92 | 69.10 | 67.77 | 68.35 | 705,284 | -1.27(-1.83%) |
Jun 02, 2022 | 67.26 | 69.63 | 66.74 | 69.62 | 795,831 | +2.61(+3.89%) |
Jun 01, 2022 | 68.83 | 69.20 | 66.33 | 67.02 | 1,087,296 | -1.89(-2.75%) |
May 31, 2022 | 68.31 | 69.40 | 67.25 | 68.91 | 950,214 | +0.09(+0.14%) |
May 27, 2022 | 67.73 | 68.84 | 67.22 | 68.82 | 938,121 | +0.93(+1.37%) |
May 26, 2022 | 66.74 | 68.24 | 66.74 | 67.89 | 1,032,021 | +1.72(+2.61%) |
May 25, 2022 | 64.48 | 66.39 | 64.24 | 66.17 | 1,034,911 | +1.43(+2.21%) |
May 24, 2022 | 65.66 | 65.77 | 63.53 | 64.73 | 476,285 | -1.63(-2.46%) |
May 23, 2022 | 66.38 | 67.34 | 65.55 | 66.36 | 1,143,135 | +1.80(+2.79%) |
May 20, 2022 | 64.79 | 65.22 | 62.80 | 64.56 | 628,773 | +0.51(+0.79%) |
May 19, 2022 | 64.58 | 65.54 | 63.82 | 64.06 | 1,086,934 | -1.42(-2.18%) |
May 18, 2022 | 67.93 | 68.45 | 65.27 | 65.48 | 924,759 | -3.77(-5.44%) |
May 17, 2022 | 68.45 | 69.31 | 67.93 | 69.25 | 860,023 | +2.49(+3.73%) |
May 16, 2022 | 66.49 | 67.22 | 65.29 | 66.76 | 1,130,704 | +0.09(+0.14%) |
May 13, 2022 | 66.48 | 67.68 | 65.85 | 66.66 | 738,017 | +1.00(+1.53%) |
May 12, 2022 | 64.87 | 66.80 | 63.94 | 65.66 | 1,068,340 | +0.26(+0.40%) |
May 11, 2022 | 66.77 | 68.85 | 65.22 | 65.40 | 962,139 | -1.59(-2.38%) |
May 10, 2022 | 67.70 | 68.79 | 65.53 | 66.99 | 1,185,734 | +0.00(+0.00%) |
May 09, 2022 | 67.51 | 68.26 | 66.75 | 66.99 | 1,393,483 | -1.56(-2.28%) |
May 06, 2022 | 69.70 | 70.06 | 68.05 | 68.56 | 1,577,673 | -1.09(-1.56%) |
May 05, 2022 | 71.35 | 71.35 | 68.25 | 69.64 | 1,298,398 | -2.51(-3.48%) |
May 04, 2022 | 69.05 | 72.20 | 68.79 | 72.15 | 797,515 | +2.42(+3.47%) |
May 03, 2022 | 68.99 | 70.56 | 68.56 | 69.74 | 1,054,168 | +1.02(+1.49%) |
May 02, 2022 | 67.68 | 68.73 | 66.98 | 68.71 | 1,214,405 | +1.90(+2.85%) |
Apr 29, 2022 | 68.67 | 70.12 | 66.64 | 66.81 | 925,106 | -2.47(-3.57%) |
Apr 28, 2022 | 67.60 | 69.52 | 66.90 | 69.29 | 1,266,864 | +2.27(+3.39%) |
Apr 27, 2022 | 66.24 | 68.23 | 66.21 | 67.01 | 1,733,039 | +0.66(+1.00%) |
Apr 26, 2022 | 69.28 | 70.42 | 66.28 | 66.35 | 2,198,731 | -4.21(-5.97%) |
Apr 25, 2022 | 71.42 | 71.66 | 68.56 | 70.56 | 1,406,578 | -1.80(-2.49%) |
Apr 22, 2022 | 75.51 | 76.45 | 72.31 | 72.36 | 1,372,369 | -1.96(-2.63%) |
Apr 21, 2022 | 78.10 | 79.27 | 73.57 | 74.32 | 1,808,277 | -0.76(-1.02%) |
Apr 20, 2022 | 74.43 | 76.00 | 74.22 | 75.08 | 1,344,911 | +1.39(+1.88%) |
Apr 19, 2022 | 70.65 | 73.97 | 70.65 | 73.69 | 1,338,024 | +3.76(+5.37%) |
Apr 18, 2022 | 69.85 | 70.40 | 69.37 | 69.94 | 681,666 | +0.07(+0.11%) |
Apr 14, 2022 | 71.14 | 71.28 | 69.44 | 69.86 | 630,993 | -1.20(-1.69%) |
Apr 13, 2022 | 69.22 | 71.16 | 68.74 | 71.07 | 863,832 | +1.35(+1.94%) |
Apr 12, 2022 | 71.18 | 72.27 | 69.33 | 69.71 | 864,385 | -1.25(-1.76%) |
Apr 11, 2022 | 71.32 | 72.61 | 70.88 | 70.96 | 810,636 | -0.03(-0.04%) |
Apr 08, 2022 | 71.16 | 72.48 | 70.47 | 70.99 | 830,856 | +0.24(+0.34%) |
Apr 07, 2022 | 71.74 | 71.80 | 69.38 | 70.75 | 773,068 | -0.61(-0.85%) |
Apr 06, 2022 | 72.23 | 72.23 | 70.69 | 71.36 | 896,437 | -1.22(-1.68%) |
Apr 05, 2022 | 72.84 | 73.44 | 72.12 | 72.58 | 714,143 | -0.50(-0.69%) |
Apr 04, 2022 | 72.82 | 73.41 | 71.65 | 73.08 | 552,781 | +0.07(+0.09%) |
Apr 01, 2022 | 75.08 | 75.39 | 72.65 | 73.01 | 1,040,669 | -0.63(-0.86%) |
Mar 31, 2022 | 75.52 | 76.59 | 73.63 | 73.65 | 997,974 | -2.37(-3.11%) |
Mar 30, 2022 | 78.15 | 78.42 | 75.52 | 76.02 | 906,247 | -2.42(-3.09%) |
Mar 29, 2022 | 78.74 | 79.52 | 77.67 | 78.44 | 941,099 | +1.64(+2.14%) |
Mar 28, 2022 | 76.76 | 76.85 | 75.10 | 76.80 | 862,398 | -0.40(-0.52%) |
Mar 25, 2022 | 75.93 | 77.34 | 75.42 | 77.20 | 819,484 | +1.60(+2.12%) |
Mar 24, 2022 | 75.61 | 76.44 | 74.86 | 75.60 | 536,158 | +0.51(+0.68%) |
Mar 23, 2022 | 77.25 | 78.15 | 75.01 | 75.08 | 1,322,727 | -2.91(-3.73%) |
Mar 22, 2022 | 76.89 | 78.54 | 76.89 | 77.99 | 1,137,291 | +2.11(+2.78%) |
Mar 21, 2022 | 76.65 | 77.02 | 74.81 | 75.88 | 907,737 | -0.21(-0.27%) |
Mar 18, 2022 | 74.59 | 76.70 | 72.48 | 76.09 | 2,327,613 | +0.96(+1.28%) |
Mar 17, 2022 | 74.58 | 75.24 | 73.77 | 75.13 | 916,110 | -0.39(-0.52%) |
Mar 16, 2022 | 72.70 | 75.84 | 72.62 | 75.52 | 1,123,025 | +4.19(+5.88%) |
Mar 15, 2022 | 70.63 | 71.49 | 69.07 | 71.33 | 1,734,814 | +0.80(+1.14%) |
Mar 14, 2022 | 72.31 | 73.57 | 70.09 | 70.53 | 1,337,729 | -0.90(-1.27%) |
Mar 11, 2022 | 73.26 | 73.89 | 71.37 | 71.43 | 785,230 | -1.01(-1.39%) |
Mar 10, 2022 | 70.83 | 72.87 | 70.83 | 72.44 | 1,357,493 | +0.37(+0.52%) |
Mar 09, 2022 | 70.03 | 72.72 | 69.58 | 72.06 | 1,141,352 | +4.47(+6.62%) |
Mar 08, 2022 | 67.49 | 70.14 | 65.00 | 67.59 | 2,011,566 | +1.09(+1.64%) |
Mar 07, 2022 | 71.47 | 71.47 | 66.32 | 66.50 | 2,174,251 | -5.53(-7.67%) |
Mar 04, 2022 | 75.57 | 75.65 | 70.83 | 72.03 | 1,389,806 | -5.39(-6.96%) |
Mar 03, 2022 | 79.27 | 79.64 | 76.34 | 77.41 | 1,207,277 | -1.87(-2.36%) |
Mar 02, 2022 | 76.98 | 80.18 | 76.84 | 79.29 | 1,809,016 | +2.90(+3.79%) |
Mar 01, 2022 | 80.96 | 81.24 | 75.45 | 76.39 | 1,611,210 | -5.22(-6.40%) |
Feb 28, 2022 | 80.05 | 81.67 | 80.05 | 81.61 | 1,094,971 | -0.94(-1.14%) |
Feb 25, 2022 | 78.36 | 82.73 | 80.16 | 82.55 | 1,231,242 | +4.72(+6.06%) |
Feb 24, 2022 | 77.29 | 78.07 | 75.19 | 77.83 | 1,513,783 | -3.29(-4.06%) |
Feb 23, 2022 | 82.48 | 83.24 | 80.82 | 81.12 | 1,429,751 | -0.77(-0.94%) |
Feb 22, 2022 | 82.47 | 83.48 | 81.30 | 81.90 | 1,009,192 | -0.99(-1.19%) |
Feb 18, 2022 | 82.88 | 0 | -0.71(-0.85%) | |||
Feb 17, 2022 | 85.86 | 85.86 | 83.50 | 83.59 | 942,992 | -3.13(-3.61%) |
Feb 16, 2022 | 85.02 | 87.16 | 84.88 | 86.72 | 772,360 | +0.98(+1.14%) |
Feb 15, 2022 | 83.99 | 85.84 | 83.99 | 85.75 | 1,344,126 | +2.47(+2.97%) |
Feb 14, 2022 | 84.02 | 84.98 | 82.46 | 83.28 | 1,552,850 | -0.50(-0.60%) |
Feb 11, 2022 | 84.22 | 86.32 | 83.39 | 83.78 | 1,175,942 | -1.17(-1.38%) |
Feb 10, 2022 | 83.97 | 86.21 | 83.48 | 84.95 | 1,103,399 | +1.10(+1.31%) |
Feb 09, 2022 | 85.25 | 85.35 | 83.76 | 83.85 | 1,206,573 | -1.28(-1.50%) |
Feb 08, 2022 | 83.37 | 85.25 | 83.14 | 85.13 | 1,394,879 | +2.72(+3.30%) |
Feb 07, 2022 | 82.40 | 83.05 | 81.42 | 82.41 | 1,152,432 | +0.37(+0.45%) |
Feb 04, 2022 | 80.37 | 82.78 | 80.27 | 82.04 | 1,322,013 | +2.36(+2.96%) |
Feb 03, 2022 | 79.77 | 79.68 | 872,544 | -0.28(-0.35%) | ||
Feb 02, 2022 | 80.59 | 80.59 | 79.37 | 79.96 | 1,391,223 | -0.70(-0.86%) |
Feb 01, 2022 | 80.51 | 80.66 | 79.27 | 80.65 | 975,078 | +0.56(+0.69%) |
Jan 31, 2022 | 77.76 | 80.23 | 80.10 | 1,560,592 | +2.10(+2.69%) | |
Jan 28, 2022 | 76.94 | 78.44 | 76.21 | 78.00 | 1,856,362 | +1.36(+1.78%) |
Jan 27, 2022 | 76.48 | 80.84 | 75.88 | 76.64 | 2,063,540 | -0.96(-1.23%) |
Jan 26, 2022 | 78.60 | 79.62 | 76.44 | 77.59 | 1,252,041 | +0.12(+0.16%) |
Jan 25, 2022 | 76.74 | 78.33 | 74.61 | 77.47 | 961,403 | +0.02(+0.02%) |
Jan 24, 2022 | 74.79 | 77.61 | 73.05 | 77.45 | 1,406,633 | +0.71(+0.93%) |
Jan 21, 2022 | 78.70 | 79.45 | 76.29 | 76.74 | 1,354,824 | -2.37(-2.99%) |
Jan 20, 2022 | 80.73 | 81.87 | 78.85 | 79.10 | 1,037,083 | -1.84(-2.27%) |
Jan 19, 2022 | 84.29 | 84.29 | 80.89 | 80.94 | 856,894 | -2.87(-3.42%) |
Jan 18, 2022 | 83.76 | 84.79 | 83.41 | 83.81 | 1,781,178 | -0.14(-0.17%) |
Jan 14, 2022 | 83.95 | 0 | +0.71(+0.86%) | |||
Jan 13, 2022 | 83.13 | 85.06 | 82.83 | 83.23 | 851,787 | +0.28(+0.34%) |
Jan 12, 2022 | 81.58 | 83.28 | 81.46 | 82.95 | 1,186,116 | +1.07(+1.30%) |
Jan 11, 2022 | 81.39 | 81.97 | 79.55 | 81.89 | 1,000,553 | +0.91(+1.12%) |
Jan 10, 2022 | 80.98 | 82.01 | 79.15 | 80.98 | 963,976 | +0.45(+0.55%) |
Jan 07, 2022 | 80.34 | 80.83 | 79.32 | 80.53 | 1,347,335 | +0.68(+0.85%) |
Jan 06, 2022 | 77.63 | 80.07 | 77.39 | 79.85 | 828,952 | +3.26(+4.25%) |
Jan 05, 2022 | 76.86 | 77.55 | 76.35 | 76.60 | 1,249,135 | +0.34(+0.45%) |
Jan 04, 2022 | 74.76 | 76.92 | 74.76 | 76.25 | 1,405,414 | +2.22(+2.99%) |
Jan 03, 2022 | 73.34 | 74.59 | 73.31 | 74.04 | 1,134,092 | +1.05(+1.44%) |
Dec 31, 2021 | 73.16 | 73.73 | 72.65 | 72.99 | 457,209 | -0.32(-0.43%) |
Dec 30, 2021 | 73.96 | 75.14 | 73.21 | 73.30 | 503,505 | -0.74(-1.00%) |
Dec 29, 2021 | 72.49 | 74.53 | 72.49 | 74.05 | 705,852 | +1.00(+1.37%) |
Dec 28, 2021 | 73.00 | 73.69 | 72.83 | 73.05 | 291,384 | -0.01(-0.01%) |
Dec 27, 2021 | 71.57 | 73.10 | 71.12 | 73.05 | 341,509 | +1.30(+1.81%) |
Dec 23, 2021 | 71.89 | 72.71 | 71.25 | 71.76 | 444,355 | +0.42(+0.59%) |
Dec 22, 2021 | 70.87 | 71.65 | 70.48 | 71.34 | 422,978 | +0.46(+0.65%) |
Dec 21, 2021 | 69.50 | 70.95 | 68.88 | 70.87 | 669,800 | +2.65(+3.89%) |
Dec 20, 2021 | 69.04 | 69.43 | 66.75 | 68.22 | 951,969 | -1.96(-2.79%) |
Dec 17, 2021 | 71.87 | 71.87 | 69.45 | 70.18 | 2,960,193 | -1.91(-2.65%) |
Dec 16, 2021 | 73.31 | 73.99 | 71.84 | 72.09 | 957,811 | -0.58(-0.80%) |
Dec 15, 2021 | 71.74 | 73.13 | 70.88 | 72.67 | 801,157 | +1.48(+2.07%) |
Dec 14, 2021 | 70.42 | 71.95 | 70.13 | 71.20 | 855,753 | +0.98(+1.40%) |
Dec 13, 2021 | 71.81 | 71.89 | 69.75 | 70.22 | 814,985 | -1.95(-2.70%) |
Dec 10, 2021 | 72.70 | 73.70 | 71.64 | 72.16 | 701,096 | -0.58(-0.79%) |
Dec 09, 2021 | 72.01 | 73.76 | 72.01 | 72.74 | 548,437 | -0.55(-0.75%) |
Dec 08, 2021 | 73.69 | 74.12 | 72.71 | 73.29 | 737,063 | -0.24(-0.33%) |
Dec 07, 2021 | 72.89 | 74.69 | 72.36 | 73.53 | 891,979 | +1.31(+1.81%) |
Dec 06, 2021 | 72.00 | 73.36 | 71.04 | 72.22 | 1,117,200 | +1.77(+2.52%) |
Dec 03, 2021 | 72.82 | 72.92 | 69.70 | 70.45 | 677,810 | -2.29(-3.15%) |
Dec 02, 2021 | 70.70 | 72.97 | 70.29 | 72.74 | 630,358 | +2.65(+3.79%) |