Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 48.61 | 48.89 | 47.65 | 47.66 | 695,575 | -0.06(-0.13%) |
Aug 30, 2022 | 48.63 | 49.09 | 47.02 | 47.72 | 548,744 | +0.07(+0.15%) |
Aug 29, 2022 | 46.84 | 48.09 | 46.76 | 47.65 | 681,527 | +0.01(+0.02%) |
Aug 26, 2022 | 51.62 | 51.85 | 47.38 | 47.64 | 813,808 | -4.49(-8.61%) |
Aug 25, 2022 | 51.65 | 52.54 | 51.16 | 52.13 | 580,443 | +1.05(+2.06%) |
Aug 24, 2022 | 48.99 | 51.65 | 48.70 | 51.08 | 512,804 | +1.98(+4.03%) |
Aug 23, 2022 | 49.78 | 50.45 | 48.96 | 49.10 | 682,632 | +0.01(+0.02%) |
Aug 22, 2022 | 48.44 | 49.10 | 47.99 | 49.09 | 577,336 | -0.53(-1.07%) |
Aug 19, 2022 | 51.24 | 51.51 | 49.33 | 49.62 | 628,445 | -2.36(-4.54%) |
Aug 18, 2022 | 52.00 | 52.17 | 50.92 | 51.98 | 503,145 | -0.02(-0.04%) |
Aug 17, 2022 | 52.98 | 53.10 | 51.85 | 52.00 | 556,953 | -1.87(-3.47%) |
Aug 16, 2022 | 53.63 | 54.28 | 52.45 | 53.87 | 518,862 | -0.18(-0.33%) |
Aug 15, 2022 | 52.78 | 54.45 | 52.33 | 54.05 | 644,540 | +0.94(+1.77%) |
Aug 12, 2022 | 52.43 | 53.19 | 52.04 | 53.11 | 537,209 | +1.18(+2.27%) |
Aug 11, 2022 | 51.55 | 53.37 | 51.39 | 51.93 | 617,304 | +0.96(+1.88%) |
Aug 10, 2022 | 50.70 | 51.14 | 49.85 | 50.97 | 807,649 | +1.88(+3.83%) |
Aug 09, 2022 | 51.55 | 51.55 | 48.46 | 49.09 | 930,186 | -3.08(-5.90%) |
Aug 08, 2022 | 51.90 | 53.65 | 51.55 | 52.17 | 938,389 | +0.61(+1.18%) |
Aug 05, 2022 | 50.00 | 51.62 | 49.17 | 51.56 | 942,435 | +0.52(+1.02%) |
Aug 04, 2022 | 46.80 | 51.24 | 46.00 | 51.04 | 3,168,356 | -3.39(-6.23%) |
Aug 03, 2022 | 51.29 | 54.88 | 51.29 | 54.43 | 1,234,636 | +4.04(+8.02%) |
Aug 02, 2022 | 48.55 | 50.80 | 48.55 | 50.39 | 1,021,009 | +0.90(+1.82%) |
Aug 01, 2022 | 50.68 | 51.70 | 49.48 | 49.49 | 1,212,235 | -1.97(-3.83%) |
Jul 29, 2022 | 50.16 | 51.47 | 48.87 | 51.46 | 1,067,073 | +0.66(+1.30%) |
Jul 28, 2022 | 47.60 | 51.14 | 47.60 | 50.80 | 1,447,288 | +3.54(+7.49%) |
Jul 27, 2022 | 46.02 | 47.62 | 45.84 | 47.26 | 792,502 | +2.26(+5.02%) |
Jul 26, 2022 | 46.91 | 46.91 | 44.91 | 45.00 | 754,620 | -2.20(-4.66%) |
Jul 25, 2022 | 48.49 | 48.49 | 46.26 | 47.20 | 831,566 | -0.93(-1.93%) |
Jul 22, 2022 | 49.06 | 49.70 | 47.23 | 48.13 | 834,373 | -0.70(-1.43%) |
Jul 21, 2022 | 48.68 | 49.35 | 48.04 | 48.83 | 747,944 | -0.20(-0.41%) |
Jul 20, 2022 | 46.73 | 49.37 | 46.51 | 49.03 | 1,117,249 | +2.85(+6.17%) |
Jul 19, 2022 | 45.79 | 46.87 | 45.79 | 46.18 | 441,796 | +0.79(+1.74%) |
Jul 18, 2022 | 46.46 | 47.47 | 45.19 | 45.39 | 802,216 | -1.07(-2.30%) |
Jul 15, 2022 | 46.08 | 47.00 | 45.01 | 46.46 | 1,097,639 | +1.15(+2.54%) |
Jul 14, 2022 | 42.95 | 45.48 | 42.22 | 45.31 | 2,017,715 | +2.88(+6.79%) |
Jul 13, 2022 | 39.45 | 42.50 | 39.44 | 42.43 | 856,061 | +1.78(+4.38%) |
Jul 12, 2022 | 39.50 | 41.01 | 39.50 | 40.65 | 708,923 | +1.25(+3.17%) |
Jul 11, 2022 | 40.55 | 40.79 | 39.16 | 39.40 | 705,120 | -1.47(-3.60%) |
Jul 08, 2022 | 41.06 | 41.88 | 40.10 | 40.87 | 879,402 | -0.79(-1.90%) |
Jul 07, 2022 | 41.04 | 42.08 | 40.41 | 41.66 | 637,727 | +0.74(+1.81%) |
Jul 06, 2022 | 42.22 | 42.36 | 40.83 | 40.92 | 471,185 | -1.09(-2.59%) |
Jul 05, 2022 | 39.84 | 42.41 | 38.69 | 42.01 | 853,504 | +1.22(+2.99%) |
Jul 01, 2022 | 39.50 | 41.17 | 39.25 | 40.79 | 643,439 | +1.31(+3.32%) |
Jun 30, 2022 | 39.54 | 40.09 | 37.79 | 39.48 | 1,054,848 | -0.73(-1.82%) |
Jun 29, 2022 | 40.21 | 40.24 | 38.98 | 40.21 | 641,264 | +0.01(+0.02%) |
Jun 28, 2022 | 41.15 | 41.76 | 39.89 | 40.20 | 681,235 | -0.81(-1.98%) |
Jun 27, 2022 | 42.50 | 42.71 | 40.87 | 41.01 | 520,563 | -1.19(-2.82%) |
Jun 24, 2022 | 40.96 | 42.42 | 40.70 | 42.20 | 869,958 | +1.47(+3.61%) |
Jun 23, 2022 | 39.39 | 40.80 | 38.71 | 40.73 | 649,683 | +1.60(+4.09%) |
Jun 22, 2022 | 38.58 | 39.97 | 38.47 | 39.13 | 751,287 | -0.15(-0.38%) |
Jun 21, 2022 | 40.70 | 41.10 | 39.25 | 39.28 | 712,821 | -0.24(-0.61%) |
Jun 17, 2022 | 38.52 | 40.05 | 38.52 | 39.52 | 672,355 | +1.45(+3.81%) |
Jun 16, 2022 | 39.01 | 39.10 | 37.72 | 38.07 | 664,569 | -2.40(-5.93%) |
Jun 15, 2022 | 39.65 | 41.41 | 39.36 | 40.47 | 794,918 | +1.60(+4.12%) |
Jun 14, 2022 | 39.99 | 40.87 | 38.47 | 38.87 | 676,740 | -1.07(-2.68%) |
Jun 13, 2022 | 41.00 | 41.41 | 38.70 | 39.94 | 967,242 | -2.99(-6.96%) |
Jun 10, 2022 | 42.84 | 44.21 | 42.30 | 42.93 | 788,106 | -1.23(-2.79%) |
Jun 09, 2022 | 46.46 | 46.48 | 43.81 | 44.16 | 805,607 | -3.01(-6.38%) |
Jun 08, 2022 | 47.20 | 48.35 | 46.87 | 47.17 | 364,901 | -0.13(-0.27%) |
Jun 07, 2022 | 45.85 | 47.61 | 45.52 | 47.30 | 617,803 | +0.64(+1.37%) |
Jun 06, 2022 | 48.11 | 48.34 | 46.59 | 46.66 | 665,631 | -0.78(-1.64%) |
Jun 03, 2022 | 47.80 | 48.01 | 46.67 | 47.44 | 486,362 | -1.17(-2.41%) |
Jun 02, 2022 | 46.67 | 49.26 | 46.67 | 48.61 | 515,880 | +1.54(+3.27%) |
Jun 01, 2022 | 49.28 | 49.28 | 46.33 | 47.07 | 834,646 | -1.58(-3.25%) |
May 31, 2022 | 48.42 | 48.99 | 47.46 | 48.65 | 846,966 | -0.10(-0.21%) |
May 27, 2022 | 47.50 | 48.87 | 47.07 | 48.75 | 848,912 | +1.50(+3.17%) |
May 26, 2022 | 44.06 | 47.50 | 43.98 | 47.25 | 1,543,573 | +3.45(+7.88%) |
May 25, 2022 | 41.49 | 44.27 | 41.49 | 43.80 | 944,509 | +2.04(+4.89%) |
May 24, 2022 | 42.81 | 42.81 | 40.52 | 41.76 | 1,415,356 | -1.51(-3.49%) |
May 23, 2022 | 42.36 | 43.69 | 40.65 | 43.27 | 1,379,045 | +1.29(+3.07%) |
May 20, 2022 | 43.71 | 43.96 | 40.34 | 41.98 | 864,367 | -1.19(-2.76%) |
May 19, 2022 | 41.75 | 44.02 | 41.41 | 43.17 | 952,164 | +1.06(+2.52%) |
May 18, 2022 | 44.52 | 44.58 | 41.28 | 42.11 | 1,725,175 | -3.44(-7.55%) |
May 17, 2022 | 45.67 | 47.01 | 44.43 | 45.55 | 1,016,138 | +1.05(+2.36%) |
May 16, 2022 | 47.56 | 47.66 | 44.12 | 44.50 | 1,049,301 | -1.83(-3.95%) |
May 13, 2022 | 45.13 | 47.29 | 45.13 | 46.33 | 1,036,244 | +2.45(+5.58%) |
May 12, 2022 | 42.75 | 46.59 | 41.55 | 43.88 | 1,783,972 | +0.45(+1.04%) |
May 11, 2022 | 47.72 | 47.72 | 43.27 | 43.43 | 1,511,538 | -4.56(-9.50%) |
May 10, 2022 | 49.45 | 50.26 | 46.29 | 47.99 | 1,021,198 | -0.73(-1.50%) |
May 09, 2022 | 53.30 | 53.52 | 48.51 | 48.72 | 1,323,644 | -5.98(-10.93%) |
May 06, 2022 | 55.06 | 56.95 | 52.73 | 54.70 | 1,369,240 | -1.35(-2.41%) |
May 05, 2022 | 58.70 | 58.84 | 55.19 | 56.05 | 924,722 | -3.83(-6.40%) |
May 04, 2022 | 58.02 | 59.89 | 55.37 | 59.88 | 1,045,172 | +1.28(+2.18%) |
May 03, 2022 | 59.66 | 60.48 | 57.94 | 58.60 | 672,329 | -1.16(-1.94%) |
May 02, 2022 | 58.67 | 59.80 | 57.58 | 59.76 | 1,159,329 | +1.93(+3.34%) |
Apr 29, 2022 | 60.10 | 61.42 | 57.64 | 57.83 | 506,444 | -2.33(-3.87%) |
Apr 28, 2022 | 60.07 | 61.46 | 57.77 | 60.16 | 1,247,687 | +0.89(+1.50%) |
Apr 27, 2022 | 59.90 | 61.62 | 59.26 | 59.27 | 661,426 | -0.62(-1.04%) |
Apr 26, 2022 | 62.53 | 63.12 | 59.53 | 59.89 | 829,200 | -3.33(-5.27%) |
Apr 25, 2022 | 60.95 | 63.38 | 60.90 | 63.22 | 825,339 | +1.72(+2.80%) |
Apr 22, 2022 | 62.95 | 63.46 | 60.53 | 61.50 | 714,423 | -1.69(-2.67%) |
Apr 21, 2022 | 67.03 | 67.70 | 62.93 | 63.19 | 740,688 | -2.32(-3.54%) |
Apr 20, 2022 | 66.79 | 67.24 | 65.42 | 65.51 | 715,009 | -0.66(-1.00%) |
Apr 19, 2022 | 62.38 | 67.55 | 62.06 | 66.17 | 1,168,208 | +4.13(+6.66%) |
Apr 18, 2022 | 61.71 | 63.06 | 61.17 | 62.04 | 690,216 | +0.01(+0.02%) |
Apr 14, 2022 | 63.65 | 63.90 | 61.84 | 62.03 | 636,655 | -1.62(-2.55%) |
Apr 13, 2022 | 60.63 | 63.92 | 60.45 | 63.65 | 592,990 | +2.76(+4.53%) |
Apr 12, 2022 | 62.29 | 63.39 | 60.66 | 60.89 | 628,649 | -0.16(-0.26%) |
Apr 11, 2022 | 60.55 | 62.36 | 60.20 | 61.05 | 719,928 | -0.30(-0.49%) |
Apr 08, 2022 | 61.96 | 62.71 | 60.48 | 61.35 | 876,633 | -0.95(-1.52%) |
Apr 07, 2022 | 64.25 | 64.78 | 61.01 | 62.30 | 996,915 | -2.51(-3.87%) |
Apr 06, 2022 | 67.69 | 67.69 | 63.05 | 64.81 | 1,741,138 | -4.19(-6.07%) |
Apr 05, 2022 | 70.23 | 70.52 | 68.29 | 69.00 | 850,438 | -1.39(-1.97%) |
Apr 04, 2022 | 69.33 | 70.82 | 68.53 | 70.39 | 614,331 | +1.06(+1.53%) |
Apr 01, 2022 | 68.51 | 69.85 | 68.51 | 69.33 | 614,039 | +1.43(+2.11%) |
Mar 31, 2022 | 67.17 | 68.86 | 67.04 | 67.90 | 686,465 | +0.36(+0.53%) |
Mar 30, 2022 | 69.56 | 70.06 | 67.06 | 67.54 | 455,710 | -2.52(-3.60%) |
Mar 29, 2022 | 68.12 | 71.00 | 68.12 | 70.06 | 738,133 | +2.97(+4.43%) |
Mar 28, 2022 | 69.28 | 69.53 | 65.55 | 67.09 | 829,699 | -2.30(-3.31%) |
Mar 25, 2022 | 71.21 | 71.86 | 68.78 | 69.39 | 381,812 | -1.90(-2.67%) |
Mar 24, 2022 | 69.22 | 71.36 | 68.51 | 71.29 | 660,038 | +2.65(+3.86%) |
Mar 23, 2022 | 67.30 | 69.35 | 67.05 | 68.64 | 1,045,290 | +0.44(+0.65%) |
Mar 22, 2022 | 66.25 | 68.79 | 66.25 | 68.20 | 765,538 | +2.25(+3.41%) |
Mar 21, 2022 | 68.34 | 68.43 | 64.75 | 65.95 | 720,475 | -2.55(-3.72%) |
Mar 18, 2022 | 66.91 | 69.31 | 66.31 | 68.50 | 913,712 | +1.32(+1.96%) |
Mar 17, 2022 | 67.07 | 68.44 | 65.88 | 67.18 | 833,506 | -0.31(-0.46%) |
Mar 16, 2022 | 64.00 | 67.57 | 64.00 | 67.49 | 830,758 | +4.80(+7.66%) |
Mar 15, 2022 | 61.09 | 64.23 | 60.58 | 62.69 | 1,194,943 | +1.41(+2.30%) |
Mar 14, 2022 | 63.28 | 64.04 | 60.37 | 61.28 | 915,776 | -2.42(-3.80%) |
Mar 11, 2022 | 67.24 | 67.54 | 63.14 | 63.70 | 904,723 | -3.01(-4.51%) |
Mar 10, 2022 | 64.62 | 67.31 | 63.70 | 66.71 | 651,049 | +0.73(+1.11%) |
Mar 09, 2022 | 63.50 | 67.04 | 63.50 | 65.98 | 700,436 | +3.41(+5.45%) |
Mar 08, 2022 | 61.46 | 65.00 | 59.41 | 62.57 | 1,189,874 | +0.69(+1.12%) |
Mar 07, 2022 | 68.04 | 68.12 | 61.78 | 61.88 | 1,347,049 | -6.37(-9.33%) |
Mar 04, 2022 | 71.27 | 72.00 | 66.71 | 68.25 | 925,676 | -3.37(-4.71%) |
Mar 03, 2022 | 74.42 | 74.56 | 70.98 | 71.62 | 532,044 | -1.84(-2.50%) |
Mar 02, 2022 | 75.56 | 75.56 | 71.94 | 73.46 | 527,678 | -1.65(-2.20%) |
Mar 01, 2022 | 74.65 | 75.76 | 73.26 | 75.11 | 857,402 | +0.39(+0.52%) |
Feb 28, 2022 | 71.60 | 75.12 | 71.05 | 74.72 | 1,015,581 | +2.75(+3.82%) |
Feb 25, 2022 | 69.85 | 72.00 | 69.67 | 71.97 | 590,344 | +1.94(+2.77%) |
Feb 24, 2022 | 61.84 | 70.43 | 61.69 | 70.03 | 959,241 | +4.78(+7.33%) |
Feb 23, 2022 | 66.50 | 68.20 | 64.95 | 65.25 | 792,047 | -1.01(-1.52%) |
Feb 22, 2022 | 71.12 | 72.55 | 65.94 | 66.26 | 1,598,989 | -5.81(-8.06%) |
Feb 18, 2022 | 72.07 | 0 | -3.11(-4.14%) | |||
Feb 17, 2022 | 77.03 | 78.99 | 74.72 | 75.18 | 1,562,929 | -3.58(-4.55%) |
Feb 16, 2022 | 76.79 | 79.25 | 75.64 | 78.76 | 903,090 | +0.66(+0.85%) |
Feb 15, 2022 | 76.59 | 78.75 | 76.59 | 78.10 | 650,210 | +2.41(+3.18%) |
Feb 14, 2022 | 74.18 | 77.42 | 73.64 | 75.69 | 1,098,433 | +2.12(+2.88%) |
Feb 11, 2022 | 73.18 | 75.93 | 72.02 | 73.57 | 942,159 | +0.48(+0.66%) |
Feb 10, 2022 | 73.84 | 76.27 | 72.18 | 73.09 | 760,882 | -1.17(-1.58%) |
Feb 09, 2022 | 72.79 | 74.33 | 72.37 | 74.26 | 614,917 | +2.28(+3.17%) |
Feb 08, 2022 | 68.72 | 73.06 | 68.20 | 71.98 | 1,012,007 | +3.26(+4.74%) |
Feb 07, 2022 | 67.89 | 69.57 | 67.51 | 68.72 | 636,002 | +1.22(+1.81%) |
Feb 04, 2022 | 63.92 | 67.92 | 63.43 | 67.50 | 670,813 | +3.64(+5.70%) |
Feb 03, 2022 | 62.55 | 66.73 | 63.86 | 590,300 | -1.39(-2.13%) | |
Feb 02, 2022 | 67.19 | 67.96 | 64.73 | 65.25 | 463,561 | -1.45(-2.17%) |
Feb 01, 2022 | 66.70 | 68.19 | 65.35 | 66.70 | 739,127 | +0.63(+0.95%) |
Jan 31, 2022 | 62.68 | 66.14 | 66.07 | 740,708 | +3.30(+5.26%) | |
Jan 28, 2022 | 60.34 | 62.84 | 58.19 | 62.77 | 740,335 | +2.63(+4.37%) |
Jan 27, 2022 | 62.79 | 64.00 | 59.87 | 60.14 | 871,826 | -2.76(-4.39%) |
Jan 26, 2022 | 65.79 | 66.00 | 61.88 | 62.90 | 985,857 | -1.73(-2.68%) |
Jan 25, 2022 | 63.81 | 65.75 | 62.93 | 64.63 | 754,812 | -0.68(-1.04%) |
Jan 24, 2022 | 61.66 | 65.53 | 58.50 | 65.31 | 1,840,003 | +1.63(+2.56%) |
Jan 21, 2022 | 63.89 | 66.23 | 63.50 | 63.68 | 940,903 | -0.77(-1.19%) |
Jan 20, 2022 | 66.52 | 68.37 | 64.35 | 64.45 | 683,969 | -0.92(-1.41%) |
Jan 19, 2022 | 67.54 | 67.58 | 65.16 | 65.37 | 750,045 | -1.35(-2.02%) |
Jan 18, 2022 | 67.79 | 69.55 | 66.44 | 66.72 | 876,467 | -2.57(-3.71%) |
Jan 14, 2022 | 69.29 | 0 | -2.33(-3.25%) | |||
Jan 13, 2022 | 74.22 | 75.94 | 71.46 | 71.62 | 913,524 | -2.46(-3.32%) |
Jan 12, 2022 | 78.42 | 78.42 | 73.89 | 74.08 | 1,282,608 | -3.19(-4.13%) |
Jan 11, 2022 | 74.34 | 79.62 | 73.01 | 77.27 | 3,993,469 | +9.01(+13.20%) |
Jan 10, 2022 | 69.09 | 69.28 | 65.25 | 68.26 | 986,470 | -1.30(-1.87%) |
Jan 07, 2022 | 69.89 | 73.02 | 69.41 | 69.56 | 777,556 | -0.98(-1.39%) |
Jan 06, 2022 | 70.27 | 72.75 | 68.22 | 70.54 | 795,085 | +0.28(+0.40%) |
Jan 05, 2022 | 73.27 | 74.09 | 69.75 | 70.26 | 664,562 | -3.05(-4.16%) |
Jan 04, 2022 | 74.02 | 75.40 | 72.00 | 73.31 | 602,494 | -1.26(-1.69%) |
Jan 03, 2022 | 73.60 | 76.20 | 72.95 | 74.57 | 850,209 | +2.41(+3.34%) |
Dec 31, 2021 | 73.33 | 74.11 | 71.71 | 72.16 | 369,666 | -0.91(-1.25%) |
Dec 30, 2021 | 70.04 | 74.40 | 70.03 | 73.07 | 743,588 | +2.96(+4.22%) |
Dec 29, 2021 | 71.41 | 71.83 | 69.57 | 70.11 | 574,293 | -1.47(-2.05%) |
Dec 28, 2021 | 72.93 | 74.80 | 71.54 | 71.58 | 317,423 | -1.85(-2.52%) |
Dec 27, 2021 | 74.04 | 74.38 | 72.60 | 73.43 | 461,407 | -1.09(-1.46%) |
Dec 23, 2021 | 73.90 | 74.95 | 72.62 | 74.52 | 351,108 | +0.98(+1.33%) |
Dec 22, 2021 | 74.49 | 74.80 | 72.89 | 73.54 | 496,084 | -0.79(-1.06%) |
Dec 21, 2021 | 71.05 | 75.38 | 71.05 | 74.33 | 770,572 | +4.35(+6.22%) |
Dec 20, 2021 | 70.00 | 71.52 | 68.06 | 69.98 | 973,902 | -1.64(-2.29%) |
Dec 17, 2021 | 68.58 | 72.45 | 66.26 | 71.62 | 1,710,121 | +2.10(+3.02%) |
Dec 16, 2021 | 73.14 | 73.70 | 67.89 | 69.52 | 864,520 | -3.20(-4.40%) |
Dec 15, 2021 | 71.57 | 73.27 | 69.18 | 72.72 | 628,554 | +0.43(+0.59%) |
Dec 14, 2021 | 71.21 | 73.19 | 70.82 | 72.29 | 583,165 | +0.17(+0.24%) |
Dec 13, 2021 | 74.25 | 75.44 | 71.56 | 72.12 | 585,281 | -2.91(-3.88%) |
Dec 10, 2021 | 77.78 | 79.17 | 74.33 | 75.03 | 658,998 | -1.60(-2.09%) |
Dec 09, 2021 | 79.18 | 80.57 | 76.43 | 76.63 | 430,934 | -3.89(-4.83%) |
Dec 08, 2021 | 76.75 | 81.83 | 76.24 | 80.52 | 850,363 | +4.53(+5.96%) |
Dec 07, 2021 | 76.51 | 78.21 | 75.42 | 75.99 | 967,928 | +1.23(+1.65%) |
Dec 06, 2021 | 70.50 | 75.82 | 69.29 | 74.76 | 786,235 | +4.94(+7.08%) |
Dec 03, 2021 | 73.31 | 73.42 | 68.59 | 69.82 | 959,758 | -3.49(-4.76%) |
Dec 02, 2021 | 70.36 | 73.77 | 70.14 | 73.31 | 859,448 | +2.91(+4.13%) |
Dec 01, 2021 | 74.94 | 76.24 | 70.21 | 70.40 | 1,052,084 | -2.59(-3.55%) |
Nov 30, 2021 | 73.68 | 74.69 | 73.17 | 72.99 | 701,011 | -1.38(-1.86%) |
Nov 29, 2021 | 77.17 | 77.52 | 73.50 | 74.37 | 561,625 | -1.52(-2.00%) |
Nov 26, 2021 | 74.74 | 77.00 | 73.70 | 75.89 | 626,378 | -2.81(-3.57%) |
Nov 24, 2021 | 76.68 | 79.03 | 75.88 | 78.70 | 269,609 | +0.72(+0.92%) |
Nov 23, 2021 | 78.61 | 79.29 | 75.49 | 77.98 | 688,329 | -0.69(-0.88%) |
Nov 22, 2021 | 82.34 | 82.50 | 78.60 | 78.67 | 774,673 | -3.26(-3.98%) |
Nov 19, 2021 | 81.67 | 82.77 | 80.42 | 81.93 | 650,706 | -1.01(-1.22%) |
Nov 18, 2021 | 84.00 | 83.07 | 82.62 | 82.94 | 508,469 | -1.60(-1.89%) |
Nov 17, 2021 | 84.87 | 86.19 | 84.27 | 84.54 | 339,968 | -0.73(-0.86%) |
Nov 16, 2021 | 84.59 | 85.79 | 83.65 | 85.27 | 342,879 | +0.53(+0.63%) |
Nov 15, 2021 | 85.26 | 86.72 | 84.53 | 84.74 | 493,616 | +0.25(+0.30%) |
Nov 12, 2021 | 83.69 | 85.00 | 83.31 | 84.49 | 456,723 | +0.63(+0.75%) |
Nov 11, 2021 | 83.64 | 85.66 | 83.00 | 83.86 | 425,679 | +0.03(+0.04%) |
Nov 10, 2021 | 82.69 | 83.83 | 716,945 | +0.02(+0.02%) | ||
Nov 09, 2021 | 83.77 | 86.14 | 83.16 | 83.81 | 895,658 | +0.04(+0.05%) |
Nov 08, 2021 | 89.00 | 91.36 | 83.65 | 83.77 | 2,211,216 | -7.20(-7.91%) |
Nov 05, 2021 | 85.55 | 100.85 | 84.29 | 90.97 | 9,761,714 | +12.89(+16.51%) |
Nov 04, 2021 | 76.92 | 78.70 | 75.20 | 78.08 | 2,195,966 | +2.20(+2.90%) |
Nov 03, 2021 | 72.99 | 77.62 | 72.07 | 75.88 | 2,446,865 | +4.89(+6.89%) |
Nov 02, 2021 | 74.57 | 74.57 | 70.74 | 70.99 | 1,325,566 | -3.42(-4.60%) |
Nov 01, 2021 | 71.61 | 74.48 | 73.25 | 74.41 | 1,457,388 | +5.24(+7.58%) |
Oct 29, 2021 | 69.15 | 70.49 | 68.23 | 69.17 | 796,484 | -0.60(-0.86%) |
Oct 28, 2021 | 70.13 | 70.98 | 69.48 | 69.77 | 1,132,771 | -0.08(-0.11%) |
Oct 27, 2021 | 71.42 | 71.54 | 69.74 | 69.85 | 723,705 | -0.90(-1.27%) |
Oct 26, 2021 | 72.64 | 70.02 | 70.75 | 976,699 | -1.30(-1.80%) | |
Oct 25, 2021 | 70.95 | 72.75 | 70.75 | 72.05 | 632,955 | +1.37(+1.94%) |
Oct 22, 2021 | 72.54 | 72.63 | 69.98 | 70.68 | 1,288,085 | -2.14(-2.94%) |
Oct 21, 2021 | 74.43 | 74.67 | 72.71 | 72.82 | 935,347 | -1.14(-1.54%) |
Oct 20, 2021 | 75.10 | 75.50 | 71.67 | 73.96 | 1,457,891 | -2.83(-3.69%) |
Oct 19, 2021 | 76.48 | 77.59 | 75.47 | 76.79 | 420,929 | +0.87(+1.15%) |
Oct 18, 2021 | 74.86 | 76.32 | 73.70 | 75.92 | 478,898 | +0.49(+0.65%) |
Oct 15, 2021 | 77.84 | 77.97 | 75.11 | 75.43 | 491,065 | -1.34(-1.75%) |
Oct 14, 2021 | 75.53 | 77.61 | 74.97 | 76.77 | 1,013,458 | +1.89(+2.52%) |
Oct 13, 2021 | 75.14 | 75.55 | 73.12 | 74.88 | 843,631 | -0.39(-0.52%) |
Oct 12, 2021 | 76.09 | 76.91 | 75.01 | 75.27 | 482,959 | -0.50(-0.66%) |
Oct 11, 2021 | 77.26 | 78.90 | 75.75 | 75.77 | 561,422 | -2.38(-3.05%) |
Oct 08, 2021 | 78.02 | 78.65 | 77.25 | 78.15 | 546,798 | +0.12(+0.15%) |
Oct 07, 2021 | 78.78 | 80.00 | 77.79 | 78.03 | 493,688 | -0.25(-0.32%) |
Oct 06, 2021 | 77.06 | 79.12 | 76.27 | 78.28 | 515,708 | -0.06(-0.08%) |
Oct 05, 2021 | 77.05 | 79.52 | 76.62 | 78.34 | 760,911 | +1.10(+1.42%) |
Oct 04, 2021 | 80.87 | 80.87 | 76.81 | 77.24 | 788,872 | -4.20(-5.16%) |
Oct 01, 2021 | 79.31 | 82.16 | 78.55 | 81.44 | 657,450 | +2.98(+3.80%) |
Sep 30, 2021 | 79.89 | 79.89 | 77.59 | 78.46 | 719,125 | -1.20(-1.51%) |
Sep 29, 2021 | 82.73 | 83.24 | 79.39 | 79.66 | 681,684 | -2.00(-2.45%) |
Sep 28, 2021 | 83.80 | 83.80 | 81.38 | 81.66 | 529,261 | -2.16(-2.58%) |
Sep 27, 2021 | 86.03 | 86.43 | 83.82 | 83.82 | 460,053 | -2.18(-2.53%) |
Sep 24, 2021 | 83.71 | 86.92 | 83.70 | 86.00 | 689,535 | +2.44(+2.92%) |
Sep 23, 2021 | 82.27 | 84.29 | 82.25 | 83.56 | 950,403 | +2.01(+2.46%) |
Sep 22, 2021 | 82.01 | 84.05 | 81.40 | 81.55 | 666,650 | -0.31(-0.38%) |
Sep 21, 2021 | 81.80 | 82.74 | 80.55 | 81.86 | 417,758 | -0.23(-0.28%) |
Sep 20, 2021 | 82.25 | 83.16 | 80.30 | 82.09 | 759,694 | -1.88(-2.24%) |
Sep 17, 2021 | 85.98 | 86.80 | 83.72 | 83.97 | 997,727 | -1.51(-1.77%) |
Sep 16, 2021 | 82.15 | 86.08 | 82.15 | 85.48 | 783,913 | +3.48(+4.24%) |
Sep 15, 2021 | 82.05 | 82.50 | 80.80 | 82.00 | 607,740 | -0.35(-0.43%) |
Sep 14, 2021 | 84.90 | 84.90 | 81.81 | 82.35 | 679,182 | -2.20(-2.60%) |
Sep 13, 2021 | 82.43 | 84.72 | 81.13 | 84.55 | 615,515 | +2.39(+2.91%) |
Sep 10, 2021 | 85.00 | 85.70 | 82.06 | 82.16 | 772,133 | -2.33(-2.76%) |
Sep 09, 2021 | 85.00 | 86.48 | 84.31 | 84.49 | 495,837 | -0.27(-0.32%) |
Sep 08, 2021 | 86.51 | 87.04 | 84.31 | 84.76 | 489,226 | -1.38(-1.60%) |
Sep 07, 2021 | 85.35 | 86.74 | 84.03 | 86.14 | 571,941 | +0.78(+0.91%) |
Sep 03, 2021 | 86.49 | 86.49 | 84.79 | 85.36 | 384,850 | -1.18(-1.36%) |
Sep 02, 2021 | 88.31 | 89.45 | 86.07 | 86.54 | 385,996 | -1.27(-1.45%) |