Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 58.91 | 61.17 | 57.99 | 60.48 | 372,423 | +1.33(+2.25%) |
Oct 28, 2022 | 60.50 | 60.67 | 56.83 | 59.15 | 337,262 | -0.91(-1.52%) |
Oct 27, 2022 | 61.58 | 61.79 | 59.75 | 60.06 | 461,557 | -0.95(-1.56%) |
Oct 26, 2022 | 61.68 | 63.07 | 60.64 | 61.01 | 655,874 | -0.72(-1.17%) |
Oct 25, 2022 | 57.47 | 62.09 | 56.80 | 61.73 | 311,420 | +4.57(+8.00%) |
Oct 24, 2022 | 56.23 | 57.97 | 54.56 | 57.16 | 276,688 | +1.17(+2.09%) |
Oct 21, 2022 | 55.00 | 56.73 | 53.71 | 55.99 | 342,570 | +0.72(+1.30%) |
Oct 20, 2022 | 60.37 | 60.37 | 55.22 | 55.27 | 362,493 | -5.25(-8.67%) |
Oct 19, 2022 | 61.55 | 61.63 | 59.20 | 60.52 | 367,921 | -2.22(-3.54%) |
Oct 18, 2022 | 67.66 | 68.86 | 62.64 | 62.74 | 418,345 | -2.00(-3.09%) |
Oct 17, 2022 | 63.52 | 66.68 | 63.50 | 64.74 | 395,977 | +3.28(+5.34%) |
Oct 14, 2022 | 63.49 | 64.68 | 61.45 | 61.46 | 377,783 | -1.84(-2.91%) |
Oct 13, 2022 | 60.45 | 64.45 | 59.69 | 63.30 | 505,454 | +1.06(+1.70%) |
Oct 12, 2022 | 63.03 | 63.03 | 59.20 | 62.24 | 431,380 | -0.26(-0.42%) |
Oct 11, 2022 | 61.33 | 63.50 | 59.48 | 62.50 | 493,405 | +0.15(+0.24%) |
Oct 10, 2022 | 61.13 | 63.29 | 60.81 | 62.35 | 266,818 | +0.64(+1.04%) |
Oct 07, 2022 | 65.00 | 65.45 | 61.31 | 61.71 | 562,853 | -4.09(-6.22%) |
Oct 06, 2022 | 68.92 | 70.80 | 65.55 | 65.80 | 310,403 | -3.43(-4.95%) |
Oct 05, 2022 | 70.60 | 70.69 | 67.31 | 69.23 | 210,137 | -2.58(-3.59%) |
Oct 04, 2022 | 71.39 | 72.81 | 70.07 | 71.81 | 229,768 | +2.50(+3.61%) |
Oct 03, 2022 | 67.99 | 70.35 | 65.00 | 69.31 | 356,094 | +2.83(+4.26%) |
Sep 30, 2022 | 63.96 | 68.67 | 63.31 | 66.48 | 274,247 | +2.67(+4.18%) |
Sep 29, 2022 | 68.70 | 68.70 | 62.03 | 63.81 | 382,871 | -6.08(-8.70%) |
Sep 28, 2022 | 66.91 | 71.15 | 66.14 | 69.89 | 311,000 | +3.65(+5.51%) |
Sep 27, 2022 | 68.94 | 69.55 | 65.07 | 66.24 | 407,138 | -1.98(-2.90%) |
Sep 26, 2022 | 66.99 | 70.71 | 66.75 | 68.22 | 696,061 | +3.20(+4.92%) |
Sep 23, 2022 | 64.29 | 65.11 | 62.48 | 65.02 | 297,377 | -1.46(-2.20%) |
Sep 22, 2022 | 69.09 | 69.09 | 65.66 | 66.48 | 206,188 | -2.67(-3.86%) |
Sep 21, 2022 | 68.94 | 71.70 | 67.60 | 69.15 | 169,199 | +0.67(+0.98%) |
Sep 20, 2022 | 71.32 | 71.32 | 68.40 | 68.48 | 326,326 | -3.65(-5.06%) |
Sep 19, 2022 | 71.10 | 73.60 | 70.89 | 72.13 | 238,169 | -1.04(-1.42%) |
Sep 16, 2022 | 72.06 | 73.66 | 71.29 | 73.17 | 357,917 | -0.53(-0.72%) |
Sep 15, 2022 | 75.23 | 76.54 | 73.27 | 73.70 | 416,906 | -2.64(-3.46%) |
Sep 14, 2022 | 71.94 | 76.50 | 71.63 | 76.34 | 353,921 | +4.01(+5.54%) |
Sep 13, 2022 | 69.29 | 73.38 | 69.01 | 72.33 | 242,160 | -0.74(-1.01%) |
Sep 12, 2022 | 74.48 | 74.98 | 69.47 | 73.07 | 379,193 | -1.67(-2.23%) |
Sep 09, 2022 | 75.11 | 76.26 | 74.34 | 74.74 | 326,636 | +0.24(+0.32%) |
Sep 08, 2022 | 71.38 | 74.67 | 71.05 | 74.50 | 375,550 | +2.34(+3.24%) |
Sep 07, 2022 | 66.50 | 72.32 | 65.86 | 72.16 | 385,951 | +5.42(+8.12%) |
Sep 06, 2022 | 64.81 | 67.29 | 63.78 | 66.74 | 185,602 | +2.26(+3.50%) |
Sep 02, 2022 | 67.41 | 67.64 | 64.40 | 64.48 | 164,321 | -1.60(-2.42%) |
Sep 01, 2022 | 67.58 | 68.32 | 64.01 | 66.08 | 338,042 | -2.77(-4.02%) |
Aug 31, 2022 | 67.25 | 69.40 | 66.75 | 68.85 | 212,526 | +1.74(+2.59%) |
Aug 30, 2022 | 68.00 | 68.42 | 65.48 | 67.11 | 348,300 | -0.14(-0.21%) |
Aug 29, 2022 | 65.90 | 68.52 | 65.11 | 67.25 | 345,297 | +0.34(+0.51%) |
Aug 26, 2022 | 68.44 | 69.43 | 66.07 | 66.91 | 450,529 | -1.40(-2.05%) |
Aug 25, 2022 | 66.62 | 68.31 | 65.58 | 68.31 | 231,146 | +2.93(+4.48%) |
Aug 24, 2022 | 63.51 | 66.09 | 62.84 | 65.38 | 187,888 | +2.15(+3.40%) |
Aug 23, 2022 | 63.90 | 64.74 | 62.09 | 63.23 | 234,885 | -0.41(-0.64%) |
Aug 22, 2022 | 63.70 | 64.64 | 62.63 | 63.64 | 323,890 | -2.09(-3.18%) |
Aug 19, 2022 | 69.01 | 69.07 | 65.01 | 65.73 | 188,032 | -5.18(-7.31%) |
Aug 18, 2022 | 68.00 | 71.84 | 68.00 | 70.91 | 346,249 | +3.86(+5.76%) |
Aug 17, 2022 | 67.64 | 68.13 | 65.83 | 67.05 | 226,451 | -1.67(-2.43%) |
Aug 16, 2022 | 70.01 | 70.13 | 68.38 | 68.72 | 235,733 | -1.49(-2.12%) |
Aug 15, 2022 | 68.81 | 70.91 | 67.55 | 70.21 | 278,678 | +0.19(+0.27%) |
Aug 12, 2022 | 69.89 | 70.38 | 68.48 | 70.02 | 222,981 | +0.30(+0.43%) |
Aug 11, 2022 | 72.27 | 72.36 | 69.34 | 69.72 | 230,309 | -0.93(-1.32%) |
Aug 10, 2022 | 70.68 | 71.62 | 68.49 | 70.65 | 370,503 | +2.75(+4.05%) |
Aug 09, 2022 | 68.72 | 70.40 | 66.51 | 67.90 | 521,002 | -1.83(-2.62%) |
Aug 08, 2022 | 67.07 | 71.27 | 67.07 | 69.73 | 661,351 | +3.79(+5.75%) |
Aug 05, 2022 | 66.54 | 67.15 | 64.52 | 65.94 | 396,847 | -0.97(-1.45%) |
Aug 04, 2022 | 63.67 | 68.56 | 63.43 | 66.91 | 405,435 | +2.94(+4.60%) |
Aug 03, 2022 | 64.83 | 64.96 | 60.57 | 63.97 | 505,964 | -0.03(-0.05%) |
Aug 02, 2022 | 59.26 | 65.35 | 59.10 | 64.00 | 803,248 | +6.19(+10.71%) |
Aug 01, 2022 | 56.65 | 58.44 | 55.63 | 57.81 | 412,499 | +0.59(+1.03%) |
Jul 29, 2022 | 54.66 | 57.45 | 53.83 | 57.22 | 639,166 | +2.57(+4.70%) |
Jul 28, 2022 | 53.80 | 56.64 | 52.74 | 54.65 | 548,843 | +5.29(+10.72%) |
Jul 27, 2022 | 46.48 | 49.76 | 46.25 | 49.36 | 323,205 | +3.93(+8.65%) |
Jul 26, 2022 | 45.82 | 47.01 | 44.63 | 45.43 | 277,111 | -1.07(-2.30%) |
Jul 25, 2022 | 45.97 | 46.64 | 45.02 | 46.50 | 227,584 | +1.11(+2.45%) |
Jul 22, 2022 | 47.88 | 48.01 | 44.73 | 45.39 | 200,673 | -1.91(-4.04%) |
Jul 21, 2022 | 46.50 | 47.71 | 45.28 | 47.30 | 197,664 | +0.27(+0.57%) |
Jul 20, 2022 | 46.07 | 47.95 | 46.00 | 47.03 | 190,219 | +0.96(+2.08%) |
Jul 19, 2022 | 44.95 | 46.39 | 44.51 | 46.07 | 213,415 | +1.63(+3.67%) |
Jul 18, 2022 | 44.93 | 46.38 | 44.25 | 44.44 | 290,779 | +0.72(+1.65%) |
Jul 15, 2022 | 43.43 | 44.22 | 41.34 | 43.72 | 476,555 | +0.06(+0.14%) |
Jul 14, 2022 | 44.07 | 45.00 | 42.51 | 43.66 | 224,879 | -1.91(-4.19%) |
Jul 13, 2022 | 44.36 | 46.72 | 42.93 | 45.57 | 245,639 | +1.10(+2.47%) |
Jul 12, 2022 | 44.42 | 45.35 | 43.40 | 44.47 | 171,216 | +0.08(+0.18%) |
Jul 11, 2022 | 47.09 | 47.09 | 44.34 | 44.39 | 206,807 | -2.93(-6.19%) |
Jul 08, 2022 | 44.24 | 47.39 | 43.64 | 47.32 | 339,438 | +2.79(+6.27%) |
Jul 07, 2022 | 41.87 | 44.76 | 41.87 | 44.53 | 438,912 | +3.13(+7.56%) |
Jul 06, 2022 | 42.43 | 43.39 | 40.73 | 41.40 | 673,514 | -1.22(-2.86%) |
Jul 05, 2022 | 44.70 | 44.70 | 41.78 | 42.62 | 518,674 | -3.25(-7.09%) |
Jul 01, 2022 | 45.78 | 46.16 | 44.95 | 45.87 | 409,261 | +0.31(+0.68%) |
Jun 30, 2022 | 42.41 | 45.64 | 42.00 | 45.56 | 768,689 | +2.47(+5.73%) |
Jun 29, 2022 | 45.22 | 45.22 | 42.40 | 43.09 | 728,382 | -2.38(-5.23%) |
Jun 28, 2022 | 48.10 | 48.89 | 45.44 | 45.47 | 297,681 | -2.39(-4.99%) |
Jun 27, 2022 | 47.76 | 48.34 | 46.47 | 47.86 | 518,176 | +0.62(+1.31%) |
Jun 24, 2022 | 48.60 | 49.51 | 47.04 | 47.24 | 456,912 | -0.72(-1.50%) |
Jun 23, 2022 | 46.11 | 48.13 | 44.83 | 47.96 | 328,633 | +2.62(+5.78%) |
Jun 22, 2022 | 44.46 | 45.61 | 44.15 | 45.34 | 388,511 | -0.29(-0.64%) |
Jun 21, 2022 | 46.17 | 47.09 | 45.30 | 45.63 | 270,064 | +0.51(+1.13%) |
Jun 17, 2022 | 45.29 | 46.78 | 44.90 | 45.12 | 732,037 | +0.48(+1.08%) |
Jun 16, 2022 | 46.00 | 47.04 | 44.20 | 44.64 | 416,455 | -3.24(-6.77%) |
Jun 15, 2022 | 46.87 | 48.80 | 45.61 | 47.88 | 645,910 | +1.92(+4.18%) |
Jun 14, 2022 | 45.63 | 46.26 | 44.49 | 45.96 | 564,523 | +0.09(+0.20%) |
Jun 13, 2022 | 49.59 | 50.12 | 45.73 | 45.87 | 562,102 | -6.19(-11.89%) |
Jun 10, 2022 | 53.39 | 56.03 | 51.80 | 52.06 | 380,651 | -2.59(-4.74%) |
Jun 09, 2022 | 50.99 | 56.33 | 50.50 | 54.65 | 1,126,940 | -1.27(-2.27%) |
Jun 08, 2022 | 58.52 | 59.66 | 55.17 | 55.92 | 371,191 | -2.86(-4.87%) |
Jun 07, 2022 | 58.22 | 58.82 | 55.80 | 58.78 | 558,065 | -0.62(-1.04%) |
Jun 06, 2022 | 61.15 | 61.90 | 58.37 | 59.40 | 354,077 | +0.00(+0.00%) |
Jun 03, 2022 | 62.66 | 62.87 | 59.33 | 59.40 | 260,954 | -4.22(-6.63%) |
Jun 02, 2022 | 59.05 | 63.75 | 58.79 | 63.62 | 245,566 | +5.36(+9.20%) |
Jun 01, 2022 | 59.06 | 60.45 | 56.68 | 58.26 | 314,738 | -0.46(-0.78%) |
May 31, 2022 | 62.37 | 62.37 | 57.72 | 58.72 | 566,169 | -3.82(-6.11%) |
May 27, 2022 | 58.12 | 63.10 | 57.88 | 62.54 | 538,492 | +4.79(+8.29%) |
May 26, 2022 | 54.57 | 58.20 | 53.77 | 57.75 | 367,560 | +3.29(+6.04%) |
May 25, 2022 | 55.11 | 56.39 | 53.79 | 54.46 | 300,561 | -1.22(-2.19%) |
May 24, 2022 | 55.50 | 56.16 | 53.49 | 55.68 | 250,923 | -0.43(-0.77%) |
May 23, 2022 | 56.01 | 56.99 | 53.76 | 56.11 | 207,697 | +0.67(+1.21%) |
May 20, 2022 | 56.21 | 56.23 | 53.23 | 55.44 | 227,987 | +0.01(+0.02%) |
May 19, 2022 | 52.32 | 56.51 | 52.12 | 55.43 | 273,344 | +3.35(+6.43%) |
May 18, 2022 | 52.53 | 55.01 | 51.09 | 52.08 | 229,533 | -1.32(-2.47%) |
May 17, 2022 | 52.08 | 53.47 | 51.04 | 53.40 | 212,311 | +2.96(+5.87%) |
May 16, 2022 | 52.17 | 52.74 | 50.13 | 50.44 | 298,297 | -2.04(-3.89%) |
May 13, 2022 | 50.40 | 52.83 | 49.38 | 52.48 | 530,942 | +3.38(+6.88%) |
May 12, 2022 | 47.88 | 50.50 | 47.26 | 49.10 | 551,645 | -0.09(-0.18%) |
May 11, 2022 | 52.52 | 53.26 | 48.99 | 49.19 | 420,721 | -3.45(-6.55%) |
May 10, 2022 | 53.44 | 54.52 | 50.56 | 52.64 | 445,591 | +0.79(+1.52%) |
May 09, 2022 | 54.66 | 55.43 | 51.28 | 51.85 | 343,626 | -4.39(-7.81%) |
May 06, 2022 | 59.15 | 60.32 | 55.09 | 56.24 | 388,408 | -3.64(-6.08%) |
May 05, 2022 | 61.57 | 62.13 | 59.05 | 59.88 | 577,310 | -2.96(-4.71%) |
May 04, 2022 | 57.80 | 63.13 | 57.43 | 62.84 | 724,174 | +4.52(+7.75%) |
May 03, 2022 | 53.89 | 59.79 | 53.59 | 58.32 | 999,410 | +6.47(+12.48%) |
May 02, 2022 | 50.09 | 52.29 | 49.50 | 51.85 | 503,984 | +1.41(+2.80%) |
Apr 29, 2022 | 51.19 | 53.05 | 50.19 | 50.44 | 345,033 | -1.35(-2.61%) |
Apr 28, 2022 | 52.30 | 53.15 | 50.19 | 51.79 | 561,362 | +0.06(+0.12%) |
Apr 27, 2022 | 51.33 | 53.43 | 50.65 | 51.73 | 574,418 | +0.95(+1.87%) |
Apr 26, 2022 | 53.18 | 53.33 | 50.51 | 50.78 | 339,775 | -2.91(-5.42%) |
Apr 25, 2022 | 50.87 | 53.94 | 50.71 | 53.69 | 591,584 | +1.90(+3.67%) |
Apr 22, 2022 | 52.76 | 54.29 | 51.55 | 51.79 | 303,540 | -1.06(-2.01%) |
Apr 21, 2022 | 57.16 | 58.33 | 52.05 | 52.85 | 479,175 | -3.36(-5.98%) |
Apr 20, 2022 | 57.48 | 58.28 | 56.14 | 56.21 | 530,222 | -0.27(-0.48%) |
Apr 19, 2022 | 56.49 | 57.89 | 55.50 | 56.48 | 505,210 | -0.02(-0.04%) |
Apr 18, 2022 | 56.67 | 57.55 | 54.92 | 56.50 | 440,044 | -0.58(-1.02%) |
Apr 14, 2022 | 59.52 | 60.26 | 57.02 | 57.08 | 509,064 | -1.99(-3.37%) |
Apr 13, 2022 | 59.21 | 59.76 | 57.58 | 59.07 | 556,999 | -0.34(-0.57%) |
Apr 12, 2022 | 61.56 | 62.26 | 58.93 | 59.41 | 584,816 | -1.49(-2.45%) |
Apr 11, 2022 | 63.49 | 63.49 | 59.34 | 60.90 | 1,035,385 | -8.38(-12.10%) |
Apr 08, 2022 | 75.38 | 75.38 | 69.11 | 69.28 | 676,671 | -6.36(-8.41%) |
Apr 07, 2022 | 77.03 | 80.00 | 73.66 | 75.64 | 466,068 | -0.99(-1.29%) |
Apr 06, 2022 | 77.55 | 78.48 | 75.67 | 76.63 | 293,675 | -2.72(-3.43%) |
Apr 05, 2022 | 81.75 | 82.00 | 78.13 | 79.35 | 362,650 | -1.78(-2.19%) |
Apr 04, 2022 | 80.28 | 81.87 | 78.92 | 81.13 | 322,762 | +1.11(+1.39%) |
Apr 01, 2022 | 79.72 | 80.98 | 78.46 | 80.02 | 266,103 | +0.52(+0.65%) |
Mar 31, 2022 | 81.43 | 82.00 | 79.31 | 79.50 | 607,509 | -2.14(-2.62%) |
Mar 30, 2022 | 83.67 | 84.14 | 81.30 | 81.64 | 334,348 | -1.77(-2.12%) |
Mar 29, 2022 | 84.65 | 85.55 | 82.54 | 83.41 | 391,348 | +0.05(+0.06%) |
Mar 28, 2022 | 83.05 | 84.89 | 79.53 | 83.36 | 344,532 | +0.39(+0.47%) |
Mar 25, 2022 | 83.30 | 83.98 | 82.09 | 82.97 | 380,115 | -0.44(-0.53%) |
Mar 24, 2022 | 79.48 | 86.73 | 79.25 | 83.41 | 948,741 | +6.50(+8.45%) |
Mar 23, 2022 | 74.79 | 78.29 | 73.54 | 76.91 | 290,798 | +1.11(+1.46%) |
Mar 22, 2022 | 74.78 | 78.18 | 74.43 | 75.80 | 416,755 | +0.00(+0.00%) |
Mar 21, 2022 | 75.97 | 76.75 | 74.09 | 75.80 | 345,388 | -0.79(-1.03%) |
Mar 18, 2022 | 75.59 | 78.57 | 73.31 | 76.59 | 556,138 | +0.65(+0.86%) |
Mar 17, 2022 | 73.26 | 76.83 | 73.26 | 75.94 | 407,350 | +2.42(+3.29%) |
Mar 16, 2022 | 71.37 | 73.85 | 70.21 | 73.52 | 335,855 | +3.13(+4.45%) |
Mar 15, 2022 | 68.20 | 70.40 | 66.63 | 70.39 | 249,256 | +1.72(+2.50%) |
Mar 14, 2022 | 74.19 | 74.23 | 66.55 | 68.67 | 484,843 | -6.74(-8.94%) |
Mar 11, 2022 | 78.38 | 79.88 | 74.57 | 75.41 | 316,010 | -2.27(-2.92%) |
Mar 10, 2022 | 74.28 | 79.83 | 77.68 | 739,553 | +0.82(+1.07%) | |
Mar 09, 2022 | 74.84 | 79.18 | 71.12 | 76.86 | 583,479 | +0.15(+0.20%) |
Mar 08, 2022 | 70.75 | 77.10 | 70.71 | 76.71 | 805,032 | +6.69(+9.55%) |
Mar 07, 2022 | 64.00 | 70.50 | 63.15 | 70.02 | 760,428 | +6.83(+10.81%) |
Mar 04, 2022 | 62.40 | 63.91 | 60.31 | 63.19 | 341,070 | +0.81(+1.30%) |
Mar 03, 2022 | 64.88 | 65.27 | 61.56 | 62.38 | 299,220 | -2.40(-3.70%) |
Mar 02, 2022 | 64.94 | 65.82 | 63.05 | 64.78 | 372,025 | +0.55(+0.86%) |
Mar 01, 2022 | 64.50 | 65.83 | 59.56 | 64.23 | 680,382 | -0.02(-0.03%) |
Feb 28, 2022 | 60.05 | 65.38 | 60.05 | 64.25 | 693,150 | +5.83(+9.98%) |
Feb 25, 2022 | 58.30 | 59.02 | 56.03 | 58.42 | 413,276 | -0.15(-0.26%) |
Feb 24, 2022 | 50.01 | 58.80 | 50.01 | 58.57 | 374,766 | +6.68(+12.87%) |
Feb 23, 2022 | 53.67 | 54.19 | 51.82 | 51.89 | 346,873 | -0.81(-1.54%) |
Feb 22, 2022 | 52.41 | 54.56 | 51.92 | 52.70 | 319,192 | -0.89(-1.66%) |
Feb 18, 2022 | 53.59 | 0 | -1.00(-1.83%) | |||
Feb 17, 2022 | 54.89 | 55.61 | 53.89 | 54.59 | 277,987 | -1.19(-2.13%) |
Feb 16, 2022 | 55.11 | 56.65 | 54.10 | 55.78 | 273,124 | -0.29(-0.52%) |
Feb 15, 2022 | 53.55 | 56.55 | 53.55 | 56.07 | 243,505 | +3.61(+6.88%) |
Feb 14, 2022 | 51.87 | 53.74 | 51.23 | 52.46 | 295,647 | +0.18(+0.34%) |
Feb 11, 2022 | 53.45 | 54.97 | 51.55 | 52.28 | 338,040 | -1.45(-2.70%) |
Feb 10, 2022 | 52.04 | 56.34 | 52.04 | 53.73 | 412,354 | -0.44(-0.81%) |
Feb 09, 2022 | 51.90 | 55.15 | 51.51 | 54.17 | 441,660 | +3.67(+7.27%) |
Feb 08, 2022 | 48.01 | 51.11 | 47.59 | 50.50 | 401,628 | +1.94(+4.00%) |
Feb 07, 2022 | 46.54 | 49.46 | 46.50 | 48.56 | 347,584 | +1.53(+3.25%) |
Feb 04, 2022 | 47.37 | 48.28 | 46.18 | 47.03 | 387,442 | -0.61(-1.28%) |
Feb 03, 2022 | 48.06 | 47.64 | 315,333 | -1.64(-3.33%) | ||
Feb 02, 2022 | 51.76 | 51.99 | 48.96 | 49.28 | 618,253 | -0.72(-1.44%) |
Feb 01, 2022 | 51.10 | 51.95 | 48.24 | 50.00 | 401,592 | -0.61(-1.21%) |
Jan 31, 2022 | 46.10 | 50.62 | 50.61 | 340,202 | +4.50(+9.76%) | |
Jan 28, 2022 | 44.57 | 46.14 | 42.53 | 46.11 | 868,935 | +1.96(+4.44%) |
Jan 27, 2022 | 48.41 | 49.39 | 43.65 | 44.15 | 672,947 | -4.07(-8.44%) |
Jan 26, 2022 | 50.30 | 51.70 | 47.59 | 48.22 | 465,790 | -0.74(-1.51%) |
Jan 25, 2022 | 49.09 | 49.74 | 47.35 | 48.96 | 384,756 | -1.56(-3.09%) |
Jan 24, 2022 | 47.13 | 51.00 | 44.13 | 50.52 | 897,419 | +1.84(+3.78%) |
Jan 21, 2022 | 50.23 | 52.80 | 48.66 | 48.68 | 526,713 | -2.42(-4.74%) |
Jan 20, 2022 | 54.90 | 57.22 | 50.54 | 51.10 | 791,936 | -0.73(-1.41%) |
Jan 19, 2022 | 52.82 | 53.63 | 50.77 | 51.83 | 571,401 | -0.86(-1.63%) |
Jan 18, 2022 | 54.87 | 55.83 | 52.58 | 52.69 | 574,449 | -4.44(-7.77%) |
Jan 14, 2022 | 57.13 | 0 | -3.87(-6.34%) | |||
Jan 13, 2022 | 65.18 | 65.35 | 60.73 | 61.00 | 485,580 | -4.18(-6.41%) |
Jan 12, 2022 | 66.64 | 67.88 | 64.86 | 65.18 | 301,042 | -0.84(-1.27%) |
Jan 11, 2022 | 65.79 | 66.46 | 64.10 | 66.02 | 269,932 | +0.03(+0.05%) |
Jan 10, 2022 | 66.31 | 67.10 | 64.01 | 65.99 | 358,742 | -2.00(-2.94%) |
Jan 07, 2022 | 69.90 | 71.04 | 67.33 | 67.99 | 281,883 | -2.97(-4.19%) |
Jan 06, 2022 | 70.44 | 72.96 | 67.44 | 70.96 | 332,098 | +0.41(+0.58%) |
Jan 05, 2022 | 78.28 | 78.67 | 70.47 | 70.55 | 361,734 | -9.05(-11.37%) |
Jan 04, 2022 | 82.16 | 84.48 | 78.35 | 79.60 | 317,828 | -2.51(-3.06%) |
Jan 03, 2022 | 82.40 | 83.70 | 81.23 | 82.11 | 354,823 | +0.67(+0.82%) |
Dec 31, 2021 | 79.96 | 82.08 | 79.31 | 81.44 | 244,162 | +1.25(+1.56%) |
Dec 30, 2021 | 78.86 | 82.24 | 78.25 | 80.19 | 342,179 | +1.29(+1.63%) |
Dec 29, 2021 | 78.38 | 79.73 | 77.08 | 78.90 | 161,003 | +0.70(+0.90%) |
Dec 28, 2021 | 80.62 | 80.81 | 77.68 | 78.20 | 154,775 | -2.37(-2.94%) |
Dec 27, 2021 | 77.95 | 80.60 | 77.25 | 80.57 | 215,531 | +2.66(+3.41%) |
Dec 23, 2021 | 78.56 | 79.02 | 76.49 | 77.91 | 152,258 | -0.45(-0.57%) |
Dec 22, 2021 | 79.38 | 81.21 | 76.50 | 78.36 | 202,048 | -1.12(-1.41%) |
Dec 21, 2021 | 76.07 | 79.81 | 75.45 | 79.48 | 389,717 | +4.17(+5.54%) |
Dec 20, 2021 | 75.00 | 75.95 | 73.55 | 75.31 | 369,306 | -2.04(-2.64%) |
Dec 17, 2021 | 75.95 | 77.89 | 73.94 | 77.35 | 352,899 | +1.52(+2.00%) |
Dec 16, 2021 | 79.82 | 81.16 | 74.66 | 75.83 | 267,239 | -2.70(-3.44%) |
Dec 15, 2021 | 77.66 | 78.79 | 73.17 | 78.53 | 355,204 | +1.23(+1.59%) |
Dec 14, 2021 | 80.48 | 80.88 | 75.39 | 77.30 | 312,479 | -4.30(-5.27%) |
Dec 13, 2021 | 81.54 | 82.57 | 80.04 | 81.60 | 254,829 | +0.14(+0.17%) |
Dec 10, 2021 | 82.48 | 83.87 | 80.27 | 81.46 | 164,294 | -0.07(-0.09%) |
Dec 09, 2021 | 83.99 | 85.13 | 81.43 | 81.53 | 157,024 | -3.26(-3.84%) |
Dec 08, 2021 | 84.92 | 85.79 | 83.81 | 84.79 | 197,036 | +0.31(+0.37%) |
Dec 07, 2021 | 85.87 | 87.32 | 83.86 | 84.48 | 226,763 | +2.38(+2.90%) |
Dec 06, 2021 | 81.54 | 83.11 | 78.76 | 82.10 | 175,456 | +0.76(+0.93%) |
Dec 03, 2021 | 86.92 | 86.98 | 78.28 | 81.34 | 393,578 | -6.40(-7.29%) |
Dec 02, 2021 | 88.09 | 90.11 | 85.75 | 87.74 | 289,773 | -0.10(-0.11%) |
Dec 01, 2021 | 92.00 | 93.34 | 87.73 | 87.84 | 284,197 | -2.49(-2.76%) |
Nov 30, 2021 | 90.44 | 93.08 | 88.31 | 90.33 | 274,477 | -1.23(-1.34%) |
Nov 29, 2021 | 92.19 | 92.50 | 89.70 | 91.56 | 236,195 | +1.86(+2.07%) |
Nov 26, 2021 | 89.74 | 90.98 | 87.93 | 89.70 | 132,659 | -2.72(-2.94%) |
Nov 24, 2021 | 91.25 | 93.75 | 90.52 | 92.42 | 183,680 | +0.33(+0.36%) |
Nov 23, 2021 | 93.00 | 94.85 | 90.26 | 92.09 | 190,927 | -1.42(-1.52%) |
Nov 22, 2021 | 95.18 | 98.42 | 93.48 | 93.51 | 408,137 | -0.52(-0.55%) |
Nov 19, 2021 | 91.33 | 95.22 | 90.24 | 94.03 | 238,542 | +1.88(+2.04%) |
Nov 18, 2021 | 94.45 | 92.57 | 91.90 | 92.15 | 314,115 | -1.09(-1.17%) |
Nov 17, 2021 | 94.76 | 94.76 | 92.19 | 93.24 | 248,025 | -1.80(-1.89%) |
Nov 16, 2021 | 93.00 | 95.25 | 92.00 | 95.04 | 351,790 | +1.74(+1.86%) |
Nov 15, 2021 | 97.50 | 97.66 | 91.95 | 93.30 | 344,503 | -4.05(-4.16%) |
Nov 12, 2021 | 96.46 | 97.49 | 94.17 | 97.35 | 240,020 | +1.20(+1.25%) |
Nov 11, 2021 | 93.04 | 97.07 | 92.30 | 96.15 | 237,058 | +3.61(+3.90%) |
Nov 10, 2021 | 91.06 | 92.54 | 462,840 | +0.35(+0.38%) | ||
Nov 09, 2021 | 95.12 | 96.15 | 91.37 | 92.19 | 537,915 | -3.08(-3.23%) |
Nov 08, 2021 | 99.39 | 101.86 | 95.03 | 95.27 | 494,869 | -2.23(-2.29%) |
Nov 05, 2021 | 96.00 | 98.00 | 94.16 | 97.50 | 379,780 | +2.19(+2.30%) |
Nov 04, 2021 | 93.86 | 95.36 | 91.40 | 95.31 | 719,426 | -1.27(-1.31%) |
Nov 03, 2021 | 92.10 | 96.93 | 89.07 | 96.58 | 477,637 | +3.01(+3.22%) |
Nov 02, 2021 | 87.15 | 94.43 | 84.89 | 93.57 | 817,569 | +7.72(+8.99%) |