Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 49.51 | 51.97 | 49.51 | 51.84 | 11,152 | +1.17(+2.31%) |
Nov 29, 2022 | 50.55 | 50.95 | 50.49 | 50.67 | 48,398 | -0.55(-1.08%) |
Nov 28, 2022 | 51.78 | 51.78 | 51.10 | 51.23 | 11,567 | -0.39(-0.75%) |
Nov 25, 2022 | 51.45 | 51.62 | 51.37 | 51.62 | 10,545 | +0.09(+0.18%) |
Nov 23, 2022 | 51.07 | 51.60 | 51.07 | 51.52 | 8,332 | +0.72(+1.42%) |
Nov 22, 2022 | 50.67 | 50.80 | 50.16 | 50.80 | 13,296 | +0.81(+1.62%) |
Nov 21, 2022 | 51.43 | 51.43 | 49.77 | 49.99 | 13,377 | -0.93(-1.83%) |
Nov 18, 2022 | 50.99 | 50.99 | 50.47 | 50.92 | 22,288 | -0.25(-0.49%) |
Nov 17, 2022 | 50.82 | 51.19 | 50.76 | 51.17 | 20,399 | -1.28(-2.44%) |
Nov 16, 2022 | 52.35 | 52.46 | 52.07 | 52.45 | 14,572 | -1.15(-2.15%) |
Nov 15, 2022 | 52.10 | 53.89 | 52.10 | 53.60 | 10,569 | +0.81(+1.54%) |
Nov 14, 2022 | 52.47 | 53.12 | 52.47 | 52.79 | 8,181 | +0.03(+0.06%) |
Nov 11, 2022 | 52.16 | 52.76 | 52.00 | 52.76 | 12,466 | +3.94(+8.07%) |
Nov 10, 2022 | 47.86 | 48.82 | 47.70 | 48.82 | 25,158 | +1.97(+4.19%) |
Nov 09, 2022 | 47.13 | 47.49 | 46.80 | 46.85 | 26,422 | -0.60(-1.25%) |
Nov 08, 2022 | 47.02 | 47.46 | 46.90 | 47.45 | 79,070 | +0.92(+1.98%) |
Nov 07, 2022 | 46.55 | 46.71 | 46.29 | 46.53 | 54,534 | +0.85(+1.86%) |
Nov 04, 2022 | 45.35 | 45.96 | 45.15 | 45.68 | 46,071 | +1.18(+2.65%) |
Nov 03, 2022 | 44.39 | 44.66 | 44.35 | 44.50 | 51,842 | -0.32(-0.71%) |
Nov 02, 2022 | 46.00 | 46.00 | 44.66 | 44.82 | 29,937 | -1.54(-3.32%) |
Nov 01, 2022 | 46.90 | 46.91 | 46.15 | 46.36 | 61,591 | -0.23(-0.49%) |
Oct 31, 2022 | 46.51 | 46.81 | 46.19 | 46.59 | 59,135 | -0.11(-0.24%) |
Oct 28, 2022 | 46.44 | 46.90 | 46.19 | 46.70 | 19,154 | -0.77(-1.62%) |
Oct 27, 2022 | 47.95 | 48.10 | 47.42 | 47.47 | 27,687 | -2.04(-4.11%) |
Oct 26, 2022 | 48.90 | 49.85 | 48.90 | 49.51 | 15,634 | +1.35(+2.79%) |
Oct 25, 2022 | 47.73 | 48.17 | 47.73 | 48.16 | 62,012 | +1.37(+2.93%) |
Oct 24, 2022 | 46.53 | 46.81 | 46.15 | 46.79 | 40,260 | +0.28(+0.60%) |
Oct 21, 2022 | 45.26 | 46.77 | 44.95 | 46.51 | 27,011 | +1.16(+2.56%) |
Oct 20, 2022 | 45.80 | 46.25 | 45.30 | 45.35 | 44,148 | -0.10(-0.22%) |
Oct 19, 2022 | 45.91 | 46.60 | 45.19 | 45.45 | 24,774 | -0.48(-1.05%) |
Oct 18, 2022 | 47.49 | 47.49 | 45.87 | 45.93 | 68,938 | -0.16(-0.35%) |
Oct 17, 2022 | 45.79 | 46.09 | 45.73 | 46.09 | 44,350 | +0.85(+1.88%) |
Oct 14, 2022 | 46.32 | 46.45 | 45.04 | 45.24 | 44,340 | -1.67(-3.56%) |
Oct 13, 2022 | 45.02 | 47.01 | 44.97 | 46.91 | 46,485 | +0.32(+0.69%) |
Oct 12, 2022 | 46.55 | 46.74 | 46.46 | 46.59 | 20,348 | -0.20(-0.43%) |
Oct 11, 2022 | 46.94 | 47.31 | 46.52 | 46.79 | 58,137 | -0.51(-1.08%) |
Oct 10, 2022 | 47.32 | 47.55 | 47.02 | 47.30 | 39,390 | -0.18(-0.38%) |
Oct 07, 2022 | 48.26 | 48.26 | 47.48 | 47.48 | 34,026 | -0.71(-1.47%) |
Oct 06, 2022 | 48.42 | 48.42 | 48.09 | 48.19 | 30,835 | +0.15(+0.31%) |
Oct 05, 2022 | 47.90 | 48.38 | 47.48 | 48.04 | 29,582 | -0.41(-0.85%) |
Oct 04, 2022 | 47.97 | 48.67 | 47.52 | 48.45 | 105,438 | +0.95(+1.99%) |
Oct 03, 2022 | 45.65 | 47.66 | 45.65 | 47.51 | 40,985 | +1.83(+4.00%) |
Sep 30, 2022 | 46.05 | 46.28 | 45.40 | 45.68 | 60,942 | +0.13(+0.29%) |
Sep 29, 2022 | 45.77 | 45.96 | 45.52 | 45.55 | 86,518 | -0.82(-1.77%) |
Sep 28, 2022 | 45.34 | 46.80 | 45.34 | 46.37 | 36,356 | +0.47(+1.02%) |
Sep 27, 2022 | 44.98 | 46.80 | 44.98 | 45.90 | 123,325 | -0.78(-1.67%) |
Sep 26, 2022 | 46.91 | 46.99 | 46.19 | 46.68 | 57,999 | -0.07(-0.15%) |
Sep 23, 2022 | 46.71 | 47.00 | 46.34 | 46.75 | 27,232 | -1.30(-2.70%) |
Sep 22, 2022 | 47.74 | 48.11 | 47.72 | 48.05 | 42,749 | +0.44(+0.91%) |
Sep 21, 2022 | 48.04 | 48.86 | 47.61 | 47.61 | 23,012 | -0.40(-0.83%) |
Sep 20, 2022 | 48.00 | 48.43 | 47.84 | 48.01 | 54,411 | -0.35(-0.72%) |
Sep 19, 2022 | 47.88 | 48.36 | 47.88 | 48.36 | 49,720 | +0.30(+0.62%) |
Sep 16, 2022 | 47.92 | 48.26 | 47.90 | 48.06 | 43,287 | -0.34(-0.70%) |
Sep 15, 2022 | 48.79 | 49.47 | 48.25 | 48.40 | 32,547 | -0.55(-1.13%) |
Sep 14, 2022 | 49.32 | 49.32 | 48.87 | 48.95 | 13,762 | -0.76(-1.53%) |
Sep 13, 2022 | 50.53 | 50.62 | 49.70 | 49.71 | 47,610 | -1.92(-3.72%) |
Sep 12, 2022 | 51.76 | 52.16 | 51.63 | 51.63 | 35,993 | -0.19(-0.37%) |
Sep 09, 2022 | 51.48 | 51.82 | 51.45 | 51.82 | 73,984 | +1.06(+2.09%) |
Sep 08, 2022 | 50.75 | 50.84 | 50.23 | 50.76 | 98,858 | +1.13(+2.28%) |
Sep 07, 2022 | 48.96 | 49.63 | 48.96 | 49.63 | 62,929 | -0.43(-0.86%) |
Sep 06, 2022 | 50.49 | 50.49 | 49.86 | 50.06 | 48,184 | -0.72(-1.42%) |
Sep 02, 2022 | 51.30 | 51.64 | 50.70 | 50.78 | 43,393 | -0.75(-1.45%) |
Sep 01, 2022 | 51.45 | 51.53 | 50.83 | 51.53 | 31,826 | -1.26(-2.39%) |
Aug 31, 2022 | 53.17 | 53.18 | 52.76 | 52.79 | 31,555 | +0.19(+0.36%) |
Aug 30, 2022 | 52.91 | 53.00 | 52.47 | 52.60 | 39,294 | +0.07(+0.13%) |
Aug 29, 2022 | 52.60 | 52.68 | 52.37 | 52.53 | 38,264 | -2.00(-3.67%) |
Aug 26, 2022 | 55.67 | 55.75 | 54.50 | 54.53 | 42,017 | -1.10(-1.98%) |
Aug 25, 2022 | 55.42 | 55.63 | 54.86 | 55.63 | 11,442 | +0.62(+1.13%) |
Aug 24, 2022 | 54.75 | 55.22 | 54.73 | 55.01 | 18,089 | +0.24(+0.44%) |
Aug 23, 2022 | 55.13 | 55.14 | 54.63 | 54.77 | 15,575 | +0.03(+0.05%) |
Aug 22, 2022 | 55.08 | 55.08 | 54.66 | 54.74 | 21,679 | -1.71(-3.03%) |
Aug 19, 2022 | 56.49 | 56.95 | 56.39 | 56.45 | 27,883 | -1.33(-2.30%) |
Aug 18, 2022 | 58.09 | 58.09 | 57.69 | 57.78 | 6,337 | +0.00(+0.00%) |
Aug 17, 2022 | 57.51 | 57.88 | 57.32 | 57.78 | 24,268 | -1.21(-2.05%) |
Aug 16, 2022 | 59.21 | 59.21 | 58.60 | 58.99 | 6,978 | -0.24(-0.41%) |
Aug 15, 2022 | 59.38 | 59.38 | 58.93 | 59.23 | 9,183 | +0.73(+1.25%) |
Aug 12, 2022 | 58.19 | 58.50 | 58.08 | 58.50 | 28,982 | +1.65(+2.90%) |
Aug 11, 2022 | 59.01 | 59.01 | 56.18 | 56.85 | 9,023 | -0.40(-0.70%) |
Aug 10, 2022 | 57.11 | 57.34 | 56.92 | 57.25 | 53,840 | +2.47(+4.51%) |
Aug 09, 2022 | 55.00 | 55.14 | 54.67 | 54.78 | 25,414 | -0.54(-0.98%) |
Aug 08, 2022 | 55.81 | 55.83 | 55.20 | 55.32 | 12,855 | -0.29(-0.52%) |
Aug 05, 2022 | 55.70 | 55.84 | 55.38 | 55.61 | 7,756 | -0.91(-1.61%) |
Aug 04, 2022 | 56.24 | 56.52 | 56.24 | 56.52 | 16,592 | -0.44(-0.77%) |
Aug 03, 2022 | 56.62 | 56.96 | 56.34 | 56.96 | 15,029 | +0.84(+1.50%) |
Aug 02, 2022 | 56.87 | 56.87 | 56.12 | 56.12 | 16,805 | -2.17(-3.72%) |
Aug 01, 2022 | 58.87 | 58.87 | 58.02 | 58.29 | 11,678 | +2.49(+4.46%) |
Jul 29, 2022 | 55.00 | 55.80 | 55.00 | 55.80 | 9,098 | +2.35(+4.40%) |
Jul 28, 2022 | 52.93 | 53.48 | 52.78 | 53.45 | 21,201 | -0.07(-0.13%) |
Jul 27, 2022 | 52.34 | 53.91 | 51.24 | 53.52 | 19,643 | +2.28(+4.45%) |
Jul 26, 2022 | 51.98 | 51.98 | 50.66 | 51.24 | 21,222 | -2.97(-5.48%) |
Jul 25, 2022 | 54.38 | 54.38 | 54.07 | 54.21 | 14,292 | -0.45(-0.83%) |
Jul 22, 2022 | 55.72 | 55.72 | 54.50 | 54.66 | 10,052 | +0.56(+1.04%) |
Jul 21, 2022 | 53.72 | 54.27 | 53.43 | 54.10 | 44,408 | +1.34(+2.54%) |
Jul 20, 2022 | 53.17 | 53.30 | 52.05 | 52.76 | 54,192 | +0.98(+1.89%) |
Jul 19, 2022 | 52.33 | 52.55 | 51.47 | 51.78 | 132,770 | +1.47(+2.92%) |
Jul 18, 2022 | 49.79 | 51.03 | 49.79 | 50.31 | 79,198 | +0.07(+0.14%) |
Jul 15, 2022 | 49.89 | 50.24 | 49.89 | 50.24 | 17,569 | +0.33(+0.65%) |
Jul 14, 2022 | 49.50 | 50.15 | 49.22 | 49.91 | 28,374 | +0.28(+0.57%) |
Jul 13, 2022 | 49.00 | 49.95 | 49.00 | 49.63 | 24,951 | +0.00(+0.01%) |
Jul 12, 2022 | 48.50 | 49.98 | 48.21 | 49.63 | 46,956 | -1.20(-2.36%) |
Jul 11, 2022 | 49.49 | 51.74 | 49.49 | 50.83 | 54,087 | -1.43(-2.74%) |
Jul 08, 2022 | 51.66 | 52.41 | 51.65 | 52.26 | 27,249 | +0.53(+1.02%) |
Jul 07, 2022 | 51.40 | 51.93 | 51.33 | 51.73 | 52,100 | +0.38(+0.75%) |
Jul 06, 2022 | 51.91 | 51.91 | 51.05 | 51.34 | 89,256 | +0.80(+1.57%) |
Jul 05, 2022 | 50.59 | 50.59 | 49.79 | 50.55 | 41,738 | +0.15(+0.30%) |
Jul 01, 2022 | 50.07 | 50.72 | 49.98 | 50.40 | 24,073 | -0.34(-0.67%) |
Jun 30, 2022 | 50.20 | 50.85 | 50.03 | 50.74 | 25,898 | -0.13(-0.26%) |
Jun 29, 2022 | 51.00 | 51.09 | 50.56 | 50.87 | 32,929 | -0.67(-1.30%) |
Jun 28, 2022 | 52.09 | 52.70 | 51.54 | 51.54 | 66,417 | -0.78(-1.49%) |
Jun 27, 2022 | 52.60 | 52.60 | 52.05 | 52.32 | 61,666 | +0.15(+0.29%) |
Jun 24, 2022 | 51.56 | 52.17 | 50.71 | 52.17 | 55,463 | +2.79(+5.65%) |
Jun 23, 2022 | 49.37 | 49.55 | 49.07 | 49.38 | 62,466 | +0.02(+0.04%) |
Jun 22, 2022 | 49.59 | 49.75 | 48.99 | 49.36 | 68,461 | -0.03(-0.06%) |
Jun 21, 2022 | 49.50 | 49.66 | 49.26 | 49.39 | 52,911 | -0.05(-0.10%) |
Jun 17, 2022 | 49.69 | 49.97 | 49.12 | 49.44 | 51,284 | +0.64(+1.31%) |
Jun 16, 2022 | 49.51 | 50.50 | 48.68 | 48.80 | 72,695 | -1.55(-3.08%) |
Jun 15, 2022 | 50.00 | 50.57 | 49.13 | 50.35 | 50,145 | -0.31(-0.61%) |
Jun 14, 2022 | 49.84 | 51.37 | 49.84 | 50.66 | 95,678 | -0.33(-0.65%) |
Jun 13, 2022 | 51.45 | 52.50 | 50.73 | 50.99 | 53,614 | -3.46(-6.35%) |
Jun 10, 2022 | 55.08 | 55.08 | 54.28 | 54.45 | 87,599 | -1.64(-2.92%) |
Jun 09, 2022 | 56.86 | 56.86 | 56.09 | 56.09 | 14,989 | +0.64(+1.15%) |
Jun 08, 2022 | 55.49 | 55.87 | 55.11 | 55.45 | 33,140 | -0.90(-1.60%) |
Jun 07, 2022 | 55.97 | 56.57 | 55.97 | 56.35 | 64,249 | -0.38(-0.67%) |
Jun 06, 2022 | 57.21 | 57.39 | 56.58 | 56.73 | 31,001 | -0.05(-0.09%) |
Jun 03, 2022 | 57.17 | 57.32 | 56.69 | 56.78 | 31,317 | -1.57(-2.69%) |
Jun 02, 2022 | 57.85 | 58.39 | 57.24 | 58.35 | 33,725 | +0.98(+1.70%) |
Jun 01, 2022 | 58.77 | 58.77 | 56.92 | 57.38 | 30,293 | -0.23(-0.41%) |
May 31, 2022 | 57.47 | 58.35 | 57.27 | 57.61 | 42,478 | +1.38(+2.45%) |
May 27, 2022 | 56.11 | 56.33 | 55.83 | 56.23 | 38,768 | -0.20(-0.36%) |
May 26, 2022 | 56.08 | 56.52 | 56.06 | 56.44 | 27,791 | -0.13(-0.23%) |
May 25, 2022 | 56.18 | 56.57 | 56.18 | 56.57 | 25,770 | -0.39(-0.68%) |
May 24, 2022 | 57.49 | 57.49 | 56.78 | 56.96 | 40,728 | -1.04(-1.79%) |
May 23, 2022 | 57.73 | 58.43 | 57.73 | 58.00 | 28,016 | +1.67(+2.96%) |
May 20, 2022 | 56.78 | 57.09 | 56.07 | 56.33 | 25,817 | -0.39(-0.69%) |
May 19, 2022 | 56.47 | 57.20 | 56.44 | 56.72 | 36,071 | +0.48(+0.85%) |
May 18, 2022 | 56.61 | 56.88 | 55.84 | 56.24 | 30,856 | -0.78(-1.37%) |
May 17, 2022 | 56.73 | 57.02 | 56.63 | 57.02 | 37,171 | +0.91(+1.62%) |
May 16, 2022 | 56.00 | 56.56 | 55.86 | 56.11 | 39,948 | +0.19(+0.34%) |
May 13, 2022 | 55.36 | 55.94 | 55.36 | 55.92 | 21,202 | +1.99(+3.69%) |
May 12, 2022 | 53.49 | 54.06 | 53.25 | 53.93 | 39,204 | +0.39(+0.73%) |
May 11, 2022 | 53.67 | 54.29 | 53.28 | 53.54 | 40,510 | -0.75(-1.38%) |
May 10, 2022 | 54.41 | 54.70 | 53.88 | 54.29 | 72,142 | -0.27(-0.49%) |
May 09, 2022 | 55.50 | 55.50 | 54.46 | 54.56 | 31,554 | -2.93(-5.10%) |
May 06, 2022 | 57.51 | 57.95 | 57.30 | 57.49 | 52,598 | -1.32(-2.24%) |
May 05, 2022 | 60.07 | 60.30 | 58.35 | 58.81 | 41,884 | -2.14(-3.51%) |
May 04, 2022 | 59.36 | 60.95 | 57.85 | 60.95 | 33,197 | +1.33(+2.22%) |
May 03, 2022 | 59.35 | 59.72 | 59.23 | 59.62 | 51,915 | +0.45(+0.75%) |
May 02, 2022 | 59.60 | 59.60 | 58.41 | 59.18 | 35,064 | -0.82(-1.37%) |
Apr 29, 2022 | 60.65 | 60.65 | 58.44 | 60.00 | 24,565 | +0.19(+0.32%) |
Apr 28, 2022 | 58.30 | 60.57 | 58.29 | 59.81 | 30,440 | -0.72(-1.19%) |
Apr 27, 2022 | 61.41 | 61.60 | 60.97 | 60.53 | 27,685 | +1.39(+2.35%) |
Apr 26, 2022 | 59.12 | 60.88 | 58.21 | 59.14 | 44,026 | -0.58(-0.97%) |
Apr 25, 2022 | 59.51 | 60.18 | 59.47 | 59.72 | 39,282 | +0.21(+0.35%) |
Apr 22, 2022 | 60.51 | 60.82 | 59.26 | 59.51 | 14,745 | -0.28(-0.47%) |
Apr 21, 2022 | 61.02 | 61.38 | 59.49 | 59.79 | 25,008 | +0.84(+1.42%) |
Apr 20, 2022 | 59.76 | 59.89 | 58.72 | 58.95 | 32,370 | -0.15(-0.25%) |
Apr 19, 2022 | 57.80 | 59.10 | 57.80 | 59.10 | 56,852 | +0.51(+0.87%) |
Apr 18, 2022 | 58.72 | 59.01 | 58.18 | 58.59 | 30,853 | -2.18(-3.59%) |
Apr 14, 2022 | 61.67 | 61.67 | 60.33 | 60.77 | 31,596 | -1.23(-1.98%) |
Apr 13, 2022 | 61.31 | 62.00 | 61.31 | 62.00 | 45,780 | +1.71(+2.84%) |
Apr 12, 2022 | 60.61 | 61.47 | 60.00 | 60.29 | 32,268 | -1.28(-2.08%) |
Apr 11, 2022 | 61.72 | 61.72 | 60.74 | 61.57 | 27,198 | -1.87(-2.95%) |
Apr 08, 2022 | 63.00 | 63.44 | 62.76 | 63.44 | 43,597 | -0.02(-0.03%) |
Apr 07, 2022 | 62.93 | 63.55 | 62.70 | 63.46 | 32,291 | +0.86(+1.37%) |
Apr 06, 2022 | 64.00 | 64.00 | 61.98 | 62.60 | 31,058 | -1.34(-2.10%) |
Apr 05, 2022 | 64.41 | 64.41 | 63.10 | 63.94 | 37,776 | -1.63(-2.49%) |
Apr 04, 2022 | 63.15 | 65.93 | 63.15 | 65.57 | 26,897 | +0.47(+0.72%) |
Apr 01, 2022 | 66.00 | 66.00 | 64.36 | 65.10 | 13,109 | -2.17(-3.23%) |
Mar 31, 2022 | 68.20 | 68.20 | 67.27 | 67.27 | 22,397 | -1.03(-1.51%) |
Mar 30, 2022 | 66.79 | 69.98 | 66.79 | 68.30 | 37,027 | -1.53(-2.19%) |
Mar 29, 2022 | 69.61 | 69.88 | 68.82 | 69.83 | 23,022 | +2.15(+3.18%) |
Mar 28, 2022 | 67.81 | 67.98 | 67.16 | 67.68 | 18,126 | -1.57(-2.27%) |
Mar 25, 2022 | 69.11 | 69.37 | 68.66 | 69.25 | 11,445 | +0.15(+0.22%) |
Mar 24, 2022 | 68.67 | 69.60 | 68.67 | 69.10 | 6,375 | -0.38(-0.55%) |
Mar 23, 2022 | 69.59 | 70.50 | 69.22 | 69.48 | 20,022 | +0.02(+0.03%) |
Mar 22, 2022 | 69.51 | 69.77 | 68.05 | 69.46 | 41,690 | -0.05(-0.07%) |
Mar 21, 2022 | 70.00 | 70.00 | 69.17 | 69.51 | 37,358 | +0.18(+0.26%) |
Mar 18, 2022 | 68.49 | 69.33 | 68.29 | 69.33 | 24,968 | +2.07(+3.08%) |
Mar 17, 2022 | 67.12 | 67.65 | 66.81 | 67.26 | 26,110 | +2.36(+3.64%) |
Mar 16, 2022 | 64.62 | 65.21 | 63.79 | 64.90 | 26,060 | +0.96(+1.50%) |
Mar 15, 2022 | 63.15 | 63.99 | 62.99 | 63.94 | 75,774 | +0.58(+0.92%) |
Mar 14, 2022 | 64.74 | 64.74 | 63.00 | 63.36 | 31,093 | +0.42(+0.67%) |
Mar 11, 2022 | 62.21 | 63.89 | 62.21 | 62.94 | 54,425 | -1.79(-2.77%) |
Mar 10, 2022 | 64.35 | 65.00 | 64.25 | 64.73 | 50,810 | -1.11(-1.69%) |
Mar 09, 2022 | 64.10 | 65.85 | 63.78 | 65.84 | 57,486 | +1.83(+2.86%) |
Mar 08, 2022 | 65.40 | 65.40 | 63.57 | 64.01 | 77,030 | -0.56(-0.87%) |
Mar 07, 2022 | 66.81 | 66.81 | 64.33 | 64.57 | 48,181 | -1.74(-2.62%) |
Mar 04, 2022 | 66.45 | 66.69 | 66.14 | 66.31 | 24,114 | -0.55(-0.82%) |
Mar 03, 2022 | 67.35 | 67.35 | 66.39 | 66.86 | 37,943 | -0.28(-0.42%) |
Mar 02, 2022 | 66.81 | 67.19 | 66.64 | 67.14 | 81,507 | -0.22(-0.32%) |
Mar 01, 2022 | 69.74 | 69.74 | 66.96 | 67.36 | 63,576 | -0.30(-0.44%) |
Feb 28, 2022 | 67.25 | 68.15 | 67.17 | 67.66 | 43,123 | -0.65(-0.95%) |
Feb 25, 2022 | 67.55 | 68.31 | 67.22 | 68.31 | 40,106 | +1.94(+2.92%) |
Feb 24, 2022 | 64.67 | 66.38 | 64.50 | 66.37 | 32,558 | -0.77(-1.14%) |
Feb 23, 2022 | 68.38 | 68.72 | 66.91 | 67.14 | 44,051 | +0.08(+0.11%) |
Feb 22, 2022 | 67.47 | 70.00 | 67.06 | 67.06 | 26,924 | -1.83(-2.66%) |
Feb 18, 2022 | 68.89 | 0 | -0.24(-0.35%) | |||
Feb 17, 2022 | 69.80 | 70.65 | 68.73 | 69.13 | 7,459 | -1.89(-2.66%) |
Feb 16, 2022 | 70.40 | 71.02 | 70.23 | 71.02 | 14,920 | +0.42(+0.59%) |
Feb 15, 2022 | 70.00 | 70.74 | 69.52 | 70.60 | 69,147 | +1.71(+2.48%) |
Feb 14, 2022 | 69.08 | 69.14 | 68.60 | 68.89 | 34,556 | -0.88(-1.26%) |
Feb 11, 2022 | 70.69 | 70.82 | 69.71 | 69.77 | 15,848 | -0.86(-1.22%) |
Feb 10, 2022 | 72.27 | 73.34 | 70.63 | 70.63 | 26,536 | -1.60(-2.22%) |
Feb 09, 2022 | 72.08 | 72.38 | 71.95 | 72.23 | 31,234 | +1.57(+2.22%) |
Feb 08, 2022 | 70.48 | 70.77 | 70.30 | 70.66 | 38,780 | -0.92(-1.29%) |
Feb 07, 2022 | 72.64 | 72.64 | 70.58 | 71.58 | 21,738 | -0.17(-0.23%) |
Feb 04, 2022 | 69.99 | 71.91 | 69.99 | 71.75 | 18,465 | +1.84(+2.64%) |
Feb 03, 2022 | 71.00 | 69.75 | 69.90 | 16,301 | -4.89(-6.54%) | |
Feb 02, 2022 | 75.00 | 75.00 | 74.34 | 74.79 | 23,068 | +0.45(+0.61%) |
Feb 01, 2022 | 73.50 | 75.08 | 73.50 | 74.34 | 38,216 | +1.67(+2.30%) |
Jan 31, 2022 | 71.00 | 72.71 | 71.00 | 72.67 | 36,023 | +0.57(+0.79%) |
Jan 28, 2022 | 74.30 | 74.30 | 71.80 | 72.10 | 20,415 | -4.10(-5.38%) |
Jan 27, 2022 | 77.88 | 77.88 | 75.21 | 76.20 | 34,275 | -3.44(-4.32%) |
Jan 26, 2022 | 82.80 | 82.80 | 78.82 | 79.64 | 38,368 | -1.49(-1.84%) |
Jan 25, 2022 | 80.77 | 83.10 | 80.19 | 81.13 | 27,543 | -0.98(-1.19%) |
Jan 24, 2022 | 82.28 | 82.28 | 80.52 | 82.11 | 22,105 | -1.63(-1.95%) |
Jan 21, 2022 | 84.50 | 84.82 | 83.45 | 83.74 | 23,232 | +0.30(+0.36%) |
Jan 20, 2022 | 86.67 | 86.67 | 83.44 | 83.44 | 20,735 | -1.36(-1.60%) |
Jan 19, 2022 | 85.40 | 85.45 | 84.33 | 84.80 | 17,851 | -2.50(-2.86%) |
Jan 18, 2022 | 89.70 | 89.97 | 86.97 | 87.30 | 21,968 | -2.44(-2.72%) |
Jan 14, 2022 | 89.74 | 0 | -1.54(-1.69%) | |||
Jan 13, 2022 | 93.00 | 93.68 | 91.21 | 91.28 | 10,978 | -3.29(-3.48%) |
Jan 12, 2022 | 94.47 | 94.81 | 94.47 | 94.57 | 10,206 | +1.58(+1.70%) |
Jan 11, 2022 | 92.00 | 93.02 | 92.00 | 92.98 | 27,431 | -0.14(-0.16%) |
Jan 10, 2022 | 93.85 | 94.00 | 92.19 | 93.13 | 21,840 | -0.70(-0.75%) |
Jan 07, 2022 | 95.85 | 95.85 | 90.12 | 93.83 | 40,242 | -1.22(-1.28%) |
Jan 06, 2022 | 95.96 | 97.73 | 95.05 | 95.05 | 14,086 | -4.14(-4.17%) |
Jan 05, 2022 | 101.06 | 101.06 | 99.12 | 99.19 | 7,901 | -0.62(-0.63%) |
Jan 04, 2022 | 99.16 | 100.88 | 99.16 | 99.81 | 15,068 | -0.70(-0.70%) |
Jan 03, 2022 | 101.25 | 101.25 | 100.52 | 100.52 | 4,715 | +0.07(+0.07%) |
Dec 31, 2021 | 101.12 | 101.12 | 100.45 | 100.45 | 7,510 | -0.11(-0.11%) |
Dec 30, 2021 | 96.90 | 100.57 | 96.90 | 100.56 | 5,041 | +1.19(+1.20%) |
Dec 29, 2021 | 101.66 | 101.66 | 99.35 | 99.37 | 6,982 | -1.88(-1.86%) |
Dec 28, 2021 | 100.80 | 101.42 | 100.58 | 101.25 | 8,622 | +0.64(+0.64%) |
Dec 27, 2021 | 101.50 | 101.50 | 100.61 | 100.61 | 5,750 | -1.34(-1.32%) |
Dec 23, 2021 | 99.92 | 101.95 | 99.39 | 101.95 | 10,276 | +0.09(+0.09%) |
Dec 22, 2021 | 101.36 | 101.92 | 101.36 | 101.86 | 5,750 | -0.49(-0.48%) |
Dec 21, 2021 | 102.20 | 102.75 | 101.98 | 102.35 | 10,169 | -0.31(-0.30%) |
Dec 20, 2021 | 98.21 | 104.39 | 98.21 | 102.66 | 4,901 | -0.35(-0.34%) |
Dec 17, 2021 | 102.85 | 103.75 | 102.85 | 103.01 | 5,297 | -1.99(-1.90%) |
Dec 16, 2021 | 105.19 | 105.81 | 104.63 | 105.00 | 6,900 | +0.49(+0.47%) |
Dec 15, 2021 | 103.21 | 104.51 | 103.13 | 104.51 | 12,519 | +1.47(+1.42%) |
Dec 14, 2021 | 102.80 | 103.75 | 102.77 | 103.05 | 17,280 | -1.28(-1.23%) |
Dec 13, 2021 | 104.49 | 104.49 | 103.84 | 104.33 | 4,138 | +0.18(+0.17%) |
Dec 10, 2021 | 104.00 | 104.49 | 104.00 | 104.15 | 2,792 | +1.40(+1.36%) |
Dec 09, 2021 | 102.67 | 102.75 | 102.40 | 102.75 | 6,903 | -1.47(-1.42%) |
Dec 08, 2021 | 103.92 | 104.41 | 103.92 | 104.22 | 4,545 | +2.77(+2.73%) |
Dec 07, 2021 | 101.51 | 101.75 | 101.11 | 101.46 | 7,877 | +0.95(+0.95%) |
Dec 06, 2021 | 99.71 | 100.59 | 99.71 | 100.51 | 9,284 | +2.53(+2.58%) |
Dec 03, 2021 | 98.14 | 98.38 | 97.75 | 97.98 | 7,321 | -0.53(-0.54%) |
Dec 02, 2021 | 98.14 | 98.54 | 97.91 | 98.51 | 12,632 | +2.33(+2.42%) |