Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2023 | 89.34 | 90.43 | 89.05 | 89.68 | 98,885 | +0.54(+0.60%) |
Jan 30, 2023 | 88.69 | 89.55 | 88.27 | 89.14 | 93,046 | -0.02(-0.02%) |
Jan 27, 2023 | 89.19 | 89.60 | 88.40 | 89.16 | 68,478 | -0.12(-0.13%) |
Jan 26, 2023 | 89.63 | 89.66 | 88.07 | 89.28 | 102,916 | -0.01(-0.01%) |
Jan 25, 2023 | 87.40 | 89.56 | 87.40 | 89.29 | 123,708 | +1.53(+1.74%) |
Jan 24, 2023 | 86.19 | 87.89 | 85.30 | 87.76 | 76,006 | +1.56(+1.81%) |
Jan 23, 2023 | 85.19 | 86.43 | 85.02 | 86.20 | 113,771 | +0.66(+0.77%) |
Jan 20, 2023 | 84.22 | 85.64 | 83.39 | 85.54 | 145,314 | +2.25(+2.70%) |
Jan 19, 2023 | 83.55 | 83.68 | 81.94 | 83.29 | 160,269 | -0.16(-0.20%) |
Jan 18, 2023 | 84.72 | 84.72 | 82.62 | 83.46 | 90,214 | -0.87(-1.04%) |
Jan 17, 2023 | 85.80 | 85.80 | 82.76 | 84.33 | 150,843 | -1.84(-2.14%) |
Jan 13, 2023 | 84.26 | 86.23 | 82.77 | 86.18 | 95,742 | +1.95(+2.32%) |
Jan 12, 2023 | 83.78 | 84.85 | 81.67 | 84.23 | 154,876 | +0.83(+0.99%) |
Jan 11, 2023 | 83.41 | 83.60 | 81.97 | 83.40 | 134,802 | +0.11(+0.13%) |
Jan 10, 2023 | 81.29 | 83.47 | 80.63 | 83.29 | 115,272 | +1.75(+2.14%) |
Jan 09, 2023 | 81.90 | 82.51 | 80.43 | 81.54 | 163,691 | -0.28(-0.34%) |
Jan 06, 2023 | 78.42 | 81.91 | 78.06 | 81.82 | 162,238 | +4.04(+5.20%) |
Jan 05, 2023 | 76.39 | 77.97 | 76.39 | 77.78 | 105,529 | +1.10(+1.43%) |
Jan 04, 2023 | 76.50 | 77.38 | 76.33 | 76.68 | 62,293 | +0.46(+0.60%) |
Jan 03, 2023 | 75.60 | 77.01 | 74.07 | 76.22 | 113,195 | +0.98(+1.30%) |
Dec 30, 2022 | 77.43 | 78.23 | 75.15 | 75.24 | 104,427 | -2.49(-3.20%) |
Dec 29, 2022 | 77.33 | 78.79 | 76.72 | 77.73 | 84,793 | +0.73(+0.95%) |
Dec 28, 2022 | 77.94 | 78.98 | 76.63 | 77.00 | 86,800 | -1.06(-1.35%) |
Dec 27, 2022 | 78.57 | 79.12 | 78.04 | 78.06 | 79,304 | -0.19(-0.25%) |
Dec 23, 2022 | 78.01 | 78.59 | 77.38 | 78.25 | 96,950 | +0.10(+0.12%) |
Dec 22, 2022 | 77.53 | 78.42 | 76.64 | 78.15 | 92,772 | +0.42(+0.54%) |
Dec 21, 2022 | 77.61 | 78.46 | 77.29 | 77.73 | 120,540 | +0.91(+1.19%) |
Dec 20, 2022 | 75.28 | 76.89 | 75.12 | 76.82 | 115,324 | +1.60(+2.13%) |
Dec 19, 2022 | 76.98 | 77.07 | 74.96 | 75.21 | 118,950 | -1.66(-2.16%) |
Dec 16, 2022 | 77.30 | 77.94 | 75.47 | 76.88 | 688,060 | -0.15(-0.20%) |
Dec 15, 2022 | 77.53 | 77.97 | 76.04 | 77.03 | 140,921 | -0.86(-1.10%) |
Dec 14, 2022 | 76.65 | 78.17 | 76.33 | 77.88 | 154,850 | +1.39(+1.82%) |
Dec 13, 2022 | 77.20 | 77.69 | 75.54 | 76.49 | 265,834 | +0.67(+0.89%) |
Dec 12, 2022 | 76.08 | 76.52 | 75.33 | 75.82 | 152,558 | -0.42(-0.55%) |
Dec 09, 2022 | 76.21 | 76.55 | 75.89 | 76.24 | 115,613 | -0.14(-0.19%) |
Dec 08, 2022 | 76.25 | 77.56 | 75.85 | 76.39 | 84,149 | +0.11(+0.14%) |
Dec 07, 2022 | 76.42 | 77.02 | 75.72 | 76.28 | 103,047 | -0.01(-0.01%) |
Dec 06, 2022 | 76.39 | 78.45 | 76.12 | 76.29 | 120,101 | -0.26(-0.34%) |
Dec 05, 2022 | 77.34 | 77.34 | 76.05 | 76.55 | 140,511 | -1.40(-1.80%) |
Dec 02, 2022 | 76.68 | 78.47 | 76.29 | 77.95 | 103,873 | +0.59(+0.76%) |
Dec 01, 2022 | 78.77 | 79.18 | 77.34 | 77.37 | 99,104 | -1.22(-1.55%) |
Nov 30, 2022 | 77.29 | 78.66 | 76.38 | 78.59 | 129,710 | +1.44(+1.87%) |
Nov 29, 2022 | 76.62 | 77.60 | 76.45 | 77.14 | 51,110 | +0.33(+0.43%) |
Nov 28, 2022 | 77.19 | 78.24 | 76.64 | 76.82 | 74,806 | -0.65(-0.84%) |
Nov 25, 2022 | 77.49 | 77.87 | 77.43 | 77.47 | 24,727 | +0.12(+0.15%) |
Nov 23, 2022 | 77.97 | 78.07 | 76.81 | 77.36 | 52,981 | -0.51(-0.65%) |
Nov 22, 2022 | 76.61 | 77.89 | 76.40 | 77.86 | 61,853 | +1.20(+1.57%) |
Nov 21, 2022 | 75.59 | 76.80 | 75.41 | 76.66 | 65,443 | +0.54(+0.71%) |
Nov 18, 2022 | 76.84 | 77.28 | 75.45 | 76.12 | 74,720 | +0.16(+0.21%) |
Nov 17, 2022 | 74.96 | 76.16 | 74.94 | 75.95 | 65,180 | +0.17(+0.23%) |
Nov 16, 2022 | 75.10 | 76.11 | 74.26 | 75.78 | 89,339 | +0.36(+0.48%) |
Nov 15, 2022 | 74.64 | 76.85 | 74.09 | 75.42 | 135,113 | +1.35(+1.83%) |
Nov 14, 2022 | 74.60 | 75.07 | 72.71 | 74.07 | 139,762 | -0.65(-0.87%) |
Nov 11, 2022 | 76.02 | 76.02 | 73.08 | 74.71 | 114,923 | -0.75(-1.00%) |
Nov 10, 2022 | 76.58 | 76.75 | 74.17 | 75.47 | 218,221 | +0.55(+0.74%) |
Nov 09, 2022 | 74.60 | 75.80 | 73.92 | 74.91 | 141,264 | -0.27(-0.36%) |
Nov 08, 2022 | 73.95 | 75.66 | 73.66 | 75.18 | 134,586 | +0.75(+1.01%) |
Nov 07, 2022 | 71.61 | 74.93 | 71.43 | 74.43 | 196,497 | +2.58(+3.60%) |
Nov 04, 2022 | 70.24 | 72.45 | 69.25 | 71.84 | 113,363 | +1.93(+2.76%) |
Nov 03, 2022 | 67.42 | 70.11 | 65.14 | 69.92 | 104,007 | +5.70(+8.88%) |
Nov 02, 2022 | 65.75 | 64.22 | 64.22 | 104,865 | -1.33(-2.04%) | |
Nov 01, 2022 | 65.95 | 67.43 | 65.30 | 65.55 | 82,610 | -0.25(-0.38%) |
Oct 31, 2022 | 66.75 | 66.85 | 65.25 | 65.80 | 76,555 | -0.86(-1.29%) |
Oct 28, 2022 | 63.82 | 67.62 | 63.82 | 66.66 | 124,950 | +3.33(+5.26%) |
Oct 27, 2022 | 63.56 | 64.36 | 62.95 | 63.33 | 72,459 | -0.01(-0.02%) |
Oct 26, 2022 | 64.04 | 64.73 | 63.28 | 63.34 | 75,080 | -0.34(-0.54%) |
Oct 25, 2022 | 61.76 | 63.83 | 61.54 | 63.68 | 75,483 | +1.81(+2.93%) |
Oct 24, 2022 | 61.72 | 62.45 | 60.74 | 61.87 | 95,782 | +0.51(+0.84%) |
Oct 21, 2022 | 61.32 | 61.95 | 60.50 | 61.35 | 75,603 | +0.38(+0.63%) |
Oct 20, 2022 | 61.28 | 62.41 | 60.61 | 60.97 | 55,578 | -0.46(-0.75%) |
Oct 19, 2022 | 61.63 | 62.26 | 60.83 | 61.43 | 52,186 | -0.79(-1.27%) |
Oct 18, 2022 | 61.93 | 62.50 | 61.34 | 62.22 | 65,574 | +1.12(+1.83%) |
Oct 17, 2022 | 60.78 | 61.48 | 60.53 | 61.11 | 77,799 | +1.17(+1.96%) |
Oct 14, 2022 | 61.56 | 61.60 | 59.88 | 59.93 | 57,623 | -0.96(-1.58%) |
Oct 13, 2022 | 59.49 | 61.61 | 59.46 | 60.90 | 75,408 | +0.52(+0.85%) |
Oct 12, 2022 | 59.12 | 60.67 | 58.63 | 60.38 | 61,444 | +1.01(+1.70%) |
Oct 11, 2022 | 58.15 | 59.82 | 58.05 | 59.37 | 96,232 | +0.96(+1.65%) |
Oct 10, 2022 | 58.48 | 59.11 | 57.76 | 58.41 | 55,745 | -0.05(-0.08%) |
Oct 07, 2022 | 59.51 | 59.72 | 58.31 | 58.46 | 96,491 | -1.29(-2.15%) |
Oct 06, 2022 | 59.24 | 60.01 | 59.19 | 59.74 | 53,526 | +0.41(+0.69%) |
Oct 05, 2022 | 59.93 | 59.94 | 58.91 | 59.33 | 74,164 | -0.76(-1.27%) |
Oct 04, 2022 | 59.39 | 61.26 | 59.25 | 60.10 | 113,920 | +1.11(+1.88%) |
Oct 03, 2022 | 59.25 | 59.72 | 58.45 | 58.99 | 133,219 | +0.43(+0.73%) |
Sep 30, 2022 | 59.65 | 60.44 | 58.50 | 58.56 | 140,270 | -1.40(-2.34%) |
Sep 29, 2022 | 60.32 | 60.68 | 59.58 | 59.96 | 90,727 | -0.79(-1.30%) |
Sep 28, 2022 | 59.34 | 61.35 | 59.34 | 60.75 | 92,542 | +1.75(+2.96%) |
Sep 27, 2022 | 58.96 | 60.94 | 58.70 | 59.01 | 91,633 | +0.49(+0.83%) |
Sep 26, 2022 | 58.88 | 60.22 | 58.14 | 58.52 | 109,450 | -0.88(-1.48%) |
Sep 23, 2022 | 58.97 | 59.51 | 57.14 | 59.40 | 157,255 | +0.08(+0.13%) |
Sep 22, 2022 | 60.01 | 60.35 | 58.93 | 59.32 | 116,754 | -0.85(-1.41%) |
Sep 21, 2022 | 60.69 | 61.14 | 59.73 | 60.17 | 83,645 | -0.38(-0.63%) |
Sep 20, 2022 | 60.13 | 60.61 | 59.57 | 60.55 | 78,607 | -0.16(-0.27%) |
Sep 19, 2022 | 60.56 | 61.26 | 59.55 | 60.72 | 88,636 | +0.12(+0.20%) |
Sep 16, 2022 | 61.92 | 61.92 | 59.83 | 60.59 | 491,386 | -1.56(-2.52%) |
Sep 15, 2022 | 60.94 | 63.65 | 60.94 | 62.16 | 123,261 | +1.02(+1.67%) |
Sep 14, 2022 | 61.35 | 61.53 | 59.97 | 61.14 | 132,450 | +0.09(+0.14%) |
Sep 13, 2022 | 61.77 | 62.49 | 60.63 | 61.05 | 118,576 | -1.82(-2.90%) |
Sep 12, 2022 | 61.72 | 63.26 | 61.68 | 62.87 | 100,634 | +1.47(+2.39%) |
Sep 09, 2022 | 60.55 | 61.57 | 60.49 | 61.40 | 128,153 | +1.03(+1.71%) |
Sep 08, 2022 | 59.90 | 61.45 | 59.27 | 60.37 | 148,786 | +0.09(+0.14%) |
Sep 07, 2022 | 60.01 | 60.42 | 59.11 | 60.29 | 186,870 | +0.80(+1.35%) |
Sep 06, 2022 | 59.69 | 61.27 | 58.87 | 59.49 | 175,423 | -0.20(-0.34%) |
Sep 02, 2022 | 60.58 | 61.05 | 59.20 | 59.69 | 147,561 | -0.37(-0.62%) |
Sep 01, 2022 | 60.87 | 61.45 | 59.99 | 60.06 | 272,884 | -1.07(-1.75%) |
Aug 31, 2022 | 61.76 | 62.15 | 60.84 | 61.13 | 184,834 | -0.66(-1.07%) |
Aug 30, 2022 | 62.99 | 63.24 | 61.50 | 61.79 | 132,223 | -1.11(-1.76%) |
Aug 29, 2022 | 63.71 | 63.96 | 62.69 | 62.89 | 69,744 | -1.08(-1.68%) |
Aug 26, 2022 | 65.38 | 65.82 | 63.65 | 63.97 | 76,378 | -1.58(-2.41%) |
Aug 25, 2022 | 64.26 | 65.57 | 64.25 | 65.55 | 69,447 | +1.49(+2.33%) |
Aug 24, 2022 | 64.59 | 65.16 | 63.99 | 64.05 | 62,642 | -0.74(-1.14%) |
Aug 23, 2022 | 65.10 | 65.95 | 64.57 | 64.79 | 130,764 | -0.40(-0.61%) |
Aug 22, 2022 | 66.24 | 66.37 | 64.85 | 65.19 | 85,272 | -1.91(-2.84%) |
Aug 19, 2022 | 66.78 | 67.22 | 65.95 | 67.10 | 86,348 | +0.13(+0.20%) |
Aug 18, 2022 | 66.41 | 67.24 | 66.12 | 66.96 | 65,976 | +0.58(+0.87%) |
Aug 17, 2022 | 66.34 | 67.71 | 66.30 | 66.39 | 88,878 | -0.57(-0.85%) |
Aug 16, 2022 | 66.58 | 67.72 | 66.01 | 66.95 | 104,742 | -0.03(-0.04%) |
Aug 15, 2022 | 65.61 | 67.01 | 65.10 | 66.98 | 68,807 | +1.28(+1.94%) |
Aug 12, 2022 | 64.48 | 66.08 | 64.02 | 65.71 | 71,318 | +1.64(+2.57%) |
Aug 11, 2022 | 66.29 | 66.53 | 63.85 | 64.06 | 79,242 | -1.72(-2.61%) |
Aug 10, 2022 | 66.57 | 66.57 | 64.73 | 65.78 | 160,508 | -0.19(-0.29%) |
Aug 09, 2022 | 66.56 | 66.75 | 65.45 | 65.97 | 89,479 | -0.41(-0.61%) |
Aug 08, 2022 | 66.64 | 67.20 | 65.74 | 66.38 | 105,086 | +0.34(+0.52%) |
Aug 05, 2022 | 66.24 | 66.27 | 65.22 | 66.04 | 64,353 | -0.94(-1.41%) |
Aug 04, 2022 | 67.75 | 67.97 | 65.84 | 66.98 | 86,249 | -0.63(-0.94%) |
Aug 03, 2022 | 67.43 | 68.07 | 66.73 | 67.62 | 74,836 | +0.31(+0.46%) |
Aug 02, 2022 | 67.99 | 68.35 | 67.01 | 67.30 | 76,139 | -0.88(-1.29%) |
Aug 01, 2022 | 67.16 | 68.49 | 66.53 | 68.18 | 116,409 | +0.32(+0.47%) |
Jul 29, 2022 | 69.18 | 69.65 | 67.37 | 67.86 | 119,152 | -1.41(-2.03%) |
Jul 28, 2022 | 69.16 | 70.23 | 67.74 | 69.27 | 94,150 | +0.95(+1.40%) |
Jul 27, 2022 | 63.18 | 70.89 | 63.18 | 68.32 | 248,586 | +2.21(+3.34%) |
Jul 26, 2022 | 65.61 | 66.70 | 64.34 | 66.10 | 119,421 | +0.67(+1.03%) |
Jul 25, 2022 | 65.98 | 66.68 | 65.05 | 65.43 | 70,573 | -0.43(-0.65%) |
Jul 22, 2022 | 66.50 | 66.80 | 64.91 | 65.86 | 82,556 | -0.61(-0.92%) |
Jul 21, 2022 | 66.61 | 67.54 | 65.65 | 66.47 | 90,633 | -0.64(-0.96%) |
Jul 20, 2022 | 64.83 | 67.41 | 64.83 | 67.12 | 128,359 | +1.83(+2.81%) |
Jul 19, 2022 | 64.71 | 66.35 | 64.71 | 65.28 | 92,013 | +1.01(+1.57%) |
Jul 18, 2022 | 65.36 | 65.36 | 64.06 | 64.27 | 95,644 | -0.38(-0.58%) |
Jul 15, 2022 | 63.71 | 64.76 | 62.78 | 64.65 | 85,410 | +1.71(+2.72%) |
Jul 14, 2022 | 62.22 | 63.17 | 61.89 | 62.94 | 61,362 | -0.09(-0.13%) |
Jul 13, 2022 | 62.29 | 63.50 | 62.26 | 63.02 | 49,179 | +0.05(+0.08%) |
Jul 12, 2022 | 62.75 | 63.53 | 62.57 | 62.98 | 76,020 | +0.19(+0.30%) |
Jul 11, 2022 | 63.18 | 63.21 | 62.27 | 62.79 | 81,546 | -0.82(-1.29%) |
Jul 08, 2022 | 62.67 | 64.00 | 61.99 | 63.61 | 109,899 | +0.62(+0.99%) |
Jul 07, 2022 | 63.87 | 64.30 | 62.37 | 62.99 | 101,963 | -0.88(-1.38%) |
Jul 06, 2022 | 64.89 | 65.63 | 63.50 | 63.87 | 148,290 | -1.23(-1.89%) |
Jul 05, 2022 | 65.02 | 65.11 | 64.07 | 65.09 | 204,532 | -0.77(-1.16%) |
Jul 01, 2022 | 66.06 | 67.16 | 65.14 | 65.86 | 172,660 | -0.82(-1.23%) |
Jun 30, 2022 | 63.69 | 67.03 | 63.69 | 66.68 | 186,917 | +2.41(+3.75%) |
Jun 29, 2022 | 66.41 | 66.41 | 63.04 | 64.27 | 321,805 | -2.35(-3.53%) |
Jun 28, 2022 | 68.74 | 69.30 | 66.62 | 66.62 | 257,612 | -1.98(-2.89%) |
Jun 27, 2022 | 67.88 | 68.85 | 66.86 | 68.61 | 216,842 | +1.26(+1.87%) |
Jun 24, 2022 | 62.40 | 67.36 | 62.34 | 67.35 | 466,160 | +5.21(+8.38%) |
Jun 23, 2022 | 58.79 | 62.24 | 58.79 | 62.15 | 137,784 | +3.69(+6.32%) |
Jun 22, 2022 | 57.15 | 58.93 | 57.15 | 58.45 | 155,739 | +1.08(+1.88%) |
Jun 21, 2022 | 57.71 | 57.76 | 56.90 | 57.38 | 125,761 | +0.36(+0.63%) |
Jun 17, 2022 | 56.88 | 57.65 | 56.69 | 57.02 | 258,999 | +0.33(+0.58%) |
Jun 16, 2022 | 57.55 | 58.07 | 56.15 | 56.69 | 122,752 | -1.62(-2.77%) |
Jun 15, 2022 | 58.56 | 58.99 | 57.82 | 58.30 | 163,427 | +0.17(+0.29%) |
Jun 14, 2022 | 58.47 | 58.60 | 57.68 | 58.13 | 122,935 | +0.10(+0.18%) |
Jun 13, 2022 | 59.02 | 59.28 | 57.93 | 58.03 | 109,246 | -1.86(-3.11%) |
Jun 10, 2022 | 60.03 | 62.21 | 59.37 | 59.89 | 83,236 | -1.11(-1.81%) |
Jun 09, 2022 | 61.69 | 62.19 | 60.85 | 60.99 | 111,122 | -0.99(-1.60%) |
Jun 08, 2022 | 61.82 | 62.55 | 61.69 | 61.99 | 108,203 | -0.38(-0.61%) |
Jun 07, 2022 | 61.95 | 62.78 | 61.84 | 62.36 | 92,389 | -0.15(-0.24%) |
Jun 06, 2022 | 62.49 | 62.98 | 61.50 | 62.51 | 121,568 | +0.63(+1.02%) |
Jun 03, 2022 | 61.79 | 62.34 | 61.42 | 61.88 | 88,975 | -0.17(-0.27%) |
Jun 02, 2022 | 61.75 | 62.40 | 61.02 | 62.05 | 106,778 | +0.50(+0.81%) |
Jun 01, 2022 | 62.67 | 62.67 | 61.41 | 61.55 | 108,339 | -0.63(-1.02%) |
May 31, 2022 | 62.56 | 62.93 | 61.43 | 62.18 | 144,734 | -1.08(-1.70%) |
May 27, 2022 | 61.24 | 63.26 | 61.16 | 63.26 | 75,459 | +1.56(+2.53%) |
May 26, 2022 | 62.16 | 62.78 | 60.23 | 61.70 | 86,589 | +0.11(+0.18%) |
May 25, 2022 | 60.23 | 62.08 | 59.77 | 61.59 | 144,621 | +1.35(+2.24%) |
May 24, 2022 | 58.72 | 60.50 | 57.59 | 60.24 | 116,558 | +1.23(+2.08%) |
May 23, 2022 | 60.31 | 60.54 | 58.84 | 59.01 | 112,898 | -1.02(-1.70%) |
May 20, 2022 | 59.98 | 60.30 | 58.44 | 60.03 | 101,790 | +0.65(+1.09%) |
May 19, 2022 | 59.88 | 60.42 | 58.40 | 59.39 | 199,526 | -0.95(-1.57%) |
May 18, 2022 | 60.63 | 62.23 | 60.03 | 60.33 | 235,064 | -0.39(-0.65%) |
May 17, 2022 | 60.02 | 60.79 | 58.69 | 60.73 | 84,964 | +1.35(+2.27%) |
May 16, 2022 | 59.07 | 60.78 | 58.20 | 59.38 | 99,459 | +0.87(+1.49%) |
May 13, 2022 | 58.84 | 59.27 | 58.01 | 58.51 | 129,992 | +0.14(+0.24%) |
May 12, 2022 | 57.62 | 59.10 | 57.08 | 58.37 | 136,666 | +0.62(+1.07%) |
May 11, 2022 | 59.01 | 59.77 | 57.47 | 57.75 | 119,601 | -1.11(-1.89%) |
May 10, 2022 | 59.74 | 60.22 | 58.25 | 58.86 | 124,991 | -0.24(-0.41%) |
May 09, 2022 | 58.87 | 60.03 | 58.70 | 59.11 | 139,734 | -0.35(-0.58%) |
May 06, 2022 | 60.36 | 61.21 | 58.78 | 59.45 | 99,504 | -0.91(-1.50%) |
May 05, 2022 | 61.28 | 61.59 | 59.51 | 60.36 | 123,821 | -0.89(-1.45%) |
May 04, 2022 | 61.31 | 61.41 | 59.25 | 61.25 | 104,970 | +0.54(+0.89%) |
May 03, 2022 | 62.16 | 62.39 | 60.63 | 60.71 | 181,866 | -1.91(-3.05%) |
May 02, 2022 | 60.76 | 63.32 | 60.76 | 62.62 | 230,206 | +2.14(+3.54%) |
Apr 29, 2022 | 62.04 | 63.29 | 59.93 | 60.47 | 183,385 | -2.12(-3.38%) |
Apr 28, 2022 | 64.82 | 65.06 | 58.85 | 62.59 | 233,072 | -2.84(-4.34%) |
Apr 27, 2022 | 65.73 | 66.21 | 64.91 | 65.43 | 109,061 | -0.08(-0.13%) |
Apr 26, 2022 | 65.85 | 66.45 | 65.27 | 65.51 | 103,056 | -1.01(-1.52%) |
Apr 25, 2022 | 64.84 | 66.61 | 64.76 | 66.52 | 171,288 | +1.13(+1.73%) |
Apr 22, 2022 | 66.27 | 66.60 | 65.21 | 65.39 | 114,447 | -1.13(-1.70%) |
Apr 21, 2022 | 68.05 | 68.35 | 66.24 | 66.52 | 125,785 | -1.31(-1.93%) |
Apr 20, 2022 | 67.98 | 68.30 | 67.18 | 67.83 | 96,804 | +0.26(+0.39%) |
Apr 19, 2022 | 66.93 | 67.97 | 66.62 | 67.57 | 178,332 | +0.37(+0.56%) |
Apr 18, 2022 | 67.19 | 67.68 | 66.26 | 67.20 | 147,261 | -0.49(-0.72%) |
Apr 14, 2022 | 66.65 | 68.03 | 66.37 | 67.68 | 118,131 | +0.62(+0.92%) |
Apr 13, 2022 | 65.47 | 67.22 | 65.47 | 67.07 | 141,485 | +1.65(+2.52%) |
Apr 12, 2022 | 64.21 | 65.71 | 64.21 | 65.42 | 107,531 | +0.72(+1.11%) |
Apr 11, 2022 | 65.08 | 65.36 | 63.92 | 64.70 | 97,707 | -0.64(-0.97%) |
Apr 08, 2022 | 65.27 | 65.75 | 64.94 | 65.33 | 117,448 | +0.13(+0.20%) |
Apr 07, 2022 | 64.01 | 65.51 | 63.22 | 65.20 | 148,953 | +0.99(+1.55%) |
Apr 06, 2022 | 64.19 | 64.44 | 62.97 | 64.21 | 127,626 | +0.15(+0.23%) |
Apr 05, 2022 | 64.19 | 64.79 | 63.69 | 64.06 | 158,035 | -0.26(-0.41%) |
Apr 04, 2022 | 63.60 | 64.35 | 62.72 | 64.32 | 116,019 | +0.84(+1.33%) |
Apr 01, 2022 | 62.41 | 63.63 | 61.89 | 63.48 | 150,418 | +1.34(+2.15%) |
Mar 31, 2022 | 62.85 | 63.95 | 62.05 | 62.14 | 123,244 | -0.89(-1.41%) |
Mar 30, 2022 | 64.02 | 64.19 | 62.69 | 63.03 | 107,166 | -1.00(-1.56%) |
Mar 29, 2022 | 62.21 | 64.67 | 62.21 | 64.03 | 259,378 | +1.63(+2.61%) |
Mar 28, 2022 | 62.94 | 63.10 | 62.18 | 62.40 | 160,083 | -0.78(-1.23%) |
Mar 25, 2022 | 61.30 | 63.33 | 61.22 | 63.18 | 190,445 | +1.83(+2.98%) |
Mar 24, 2022 | 58.99 | 61.48 | 58.87 | 61.35 | 128,452 | +2.42(+4.10%) |
Mar 23, 2022 | 59.78 | 59.88 | 58.62 | 58.94 | 135,609 | -1.18(-1.96%) |
Mar 22, 2022 | 61.20 | 61.77 | 59.87 | 60.12 | 232,781 | -0.81(-1.32%) |
Mar 21, 2022 | 59.45 | 61.01 | 59.14 | 60.92 | 141,572 | +1.48(+2.49%) |
Mar 18, 2022 | 58.60 | 59.87 | 58.13 | 59.45 | 571,774 | +1.83(+3.18%) |
Mar 17, 2022 | 56.86 | 57.65 | 56.25 | 57.61 | 111,145 | +0.66(+1.17%) |
Mar 16, 2022 | 57.87 | 57.87 | 55.66 | 56.95 | 162,046 | -0.60(-1.04%) |
Mar 15, 2022 | 55.11 | 58.20 | 55.11 | 57.54 | 240,696 | +2.86(+5.24%) |
Mar 14, 2022 | 55.53 | 56.17 | 54.53 | 54.68 | 165,754 | -0.82(-1.48%) |
Mar 11, 2022 | 55.35 | 55.94 | 55.03 | 55.50 | 140,443 | +0.71(+1.30%) |
Mar 10, 2022 | 53.10 | 54.91 | 52.86 | 54.79 | 202,759 | +1.32(+2.47%) |
Mar 09, 2022 | 52.97 | 54.40 | 52.93 | 53.47 | 163,616 | +0.52(+0.99%) |
Mar 08, 2022 | 53.85 | 54.34 | 52.62 | 52.95 | 191,678 | -0.68(-1.27%) |
Mar 07, 2022 | 54.27 | 55.39 | 53.11 | 53.63 | 150,725 | -0.93(-1.70%) |
Mar 04, 2022 | 54.00 | 55.46 | 53.07 | 54.56 | 184,489 | +0.07(+0.14%) |
Mar 03, 2022 | 55.92 | 56.39 | 54.01 | 54.48 | 105,852 | -1.53(-2.73%) |
Mar 02, 2022 | 55.98 | 57.42 | 55.58 | 56.01 | 206,551 | +1.44(+2.63%) |
Mar 01, 2022 | 54.34 | 55.74 | 52.60 | 54.58 | 285,939 | -0.11(-0.20%) |
Feb 28, 2022 | 55.33 | 56.93 | 54.59 | 54.69 | 334,367 | -1.59(-2.83%) |
Feb 25, 2022 | 46.97 | 56.41 | 51.62 | 56.28 | 504,113 | +9.91(+21.36%) |
Feb 24, 2022 | 45.45 | 46.48 | 44.49 | 46.38 | 197,828 | +0.23(+0.50%) |
Feb 23, 2022 | 48.28 | 48.41 | 46.01 | 46.14 | 115,682 | -1.73(-3.62%) |
Feb 22, 2022 | 47.93 | 48.61 | 47.25 | 47.88 | 109,619 | -0.07(-0.15%) |
Feb 18, 2022 | 47.95 | 0 | +0.47(+1.00%) | |||
Feb 17, 2022 | 49.98 | 49.98 | 45.46 | 47.48 | 307,026 | -3.09(-6.12%) |
Feb 16, 2022 | 50.15 | 50.69 | 49.28 | 50.57 | 130,111 | +0.02(+0.04%) |
Feb 15, 2022 | 50.24 | 50.89 | 50.11 | 50.55 | 99,433 | +0.82(+1.64%) |
Feb 14, 2022 | 49.94 | 50.93 | 49.24 | 49.74 | 224,266 | -0.45(-0.90%) |
Feb 11, 2022 | 48.98 | 51.22 | 48.79 | 50.19 | 190,258 | +1.22(+2.50%) |
Feb 10, 2022 | 52.40 | 52.44 | 48.82 | 48.97 | 386,450 | -3.72(-7.05%) |
Feb 09, 2022 | 55.35 | 55.35 | 51.71 | 52.69 | 248,439 | -2.87(-5.17%) |
Feb 08, 2022 | 55.57 | 56.25 | 55.05 | 55.56 | 93,576 | +0.19(+0.35%) |
Feb 07, 2022 | 55.42 | 55.62 | 55.15 | 55.36 | 134,367 | +0.14(+0.25%) |
Feb 04, 2022 | 53.58 | 55.73 | 52.83 | 55.22 | 114,615 | +1.57(+2.92%) |
Feb 03, 2022 | 54.36 | 53.66 | 105,874 | -0.95(-1.75%) | ||
Feb 02, 2022 | 55.68 | 55.99 | 54.21 | 54.61 | 156,780 | -1.24(-2.22%) |