Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.45 | 53.54 | 52.28 | 53.15 | 2,605,590 | +0.39(+0.74%) |
Oct 28, 2022 | 50.41 | 52.86 | 50.37 | 52.76 | 1,095,928 | +2.70(+5.39%) |
Oct 27, 2022 | 51.19 | 51.90 | 49.94 | 50.06 | 1,380,963 | -0.05(-0.10%) |
Oct 26, 2022 | 50.28 | 51.03 | 49.83 | 50.11 | 1,468,880 | -0.14(-0.29%) |
Oct 25, 2022 | 49.06 | 50.34 | 49.06 | 50.26 | 1,071,046 | +1.25(+2.56%) |
Oct 24, 2022 | 48.63 | 49.49 | 48.42 | 49.00 | 871,797 | +0.65(+1.34%) |
Oct 21, 2022 | 47.33 | 48.51 | 46.95 | 48.36 | 1,026,488 | +1.32(+2.81%) |
Oct 20, 2022 | 49.04 | 49.36 | 46.96 | 47.03 | 990,005 | -1.94(-3.96%) |
Oct 19, 2022 | 49.39 | 49.99 | 48.46 | 48.97 | 1,318,990 | -0.95(-1.91%) |
Oct 18, 2022 | 50.76 | 51.10 | 49.39 | 49.93 | 1,796,766 | +0.14(+0.29%) |
Oct 17, 2022 | 48.31 | 50.03 | 48.24 | 49.78 | 2,344,620 | +2.48(+5.24%) |
Oct 14, 2022 | 47.41 | 47.84 | 46.50 | 47.30 | 2,091,670 | +0.17(+0.37%) |
Oct 13, 2022 | 45.85 | 47.64 | 44.93 | 47.13 | 3,268,727 | -0.26(-0.55%) |
Oct 12, 2022 | 47.50 | 47.83 | 47.01 | 47.39 | 929,038 | -0.17(-0.36%) |
Oct 11, 2022 | 47.83 | 48.14 | 47.22 | 47.56 | 1,218,472 | -0.26(-0.54%) |
Oct 10, 2022 | 48.13 | 48.37 | 47.54 | 47.83 | 908,512 | +0.08(+0.16%) |
Oct 07, 2022 | 48.46 | 48.50 | 47.47 | 47.75 | 1,355,351 | -1.23(-2.52%) |
Oct 06, 2022 | 49.40 | 49.84 | 48.95 | 48.98 | 795,596 | -0.69(-1.40%) |
Oct 05, 2022 | 49.73 | 50.26 | 49.39 | 49.68 | 1,016,278 | -0.83(-1.64%) |
Oct 04, 2022 | 49.57 | 50.52 | 49.57 | 50.51 | 1,020,444 | +1.67(+3.42%) |
Oct 03, 2022 | 47.30 | 49.12 | 47.26 | 48.84 | 1,252,921 | +1.98(+4.22%) |
Sep 30, 2022 | 47.01 | 47.62 | 46.40 | 46.86 | 1,074,421 | -0.14(-0.31%) |
Sep 29, 2022 | 48.09 | 48.09 | 46.85 | 47.01 | 764,933 | -1.66(-3.41%) |
Sep 28, 2022 | 47.98 | 48.90 | 47.52 | 48.66 | 1,342,568 | +1.08(+2.27%) |
Sep 27, 2022 | 48.33 | 48.64 | 47.15 | 47.58 | 947,452 | -0.08(-0.16%) |
Sep 26, 2022 | 47.94 | 48.41 | 47.52 | 47.66 | 934,023 | -0.41(-0.84%) |
Sep 23, 2022 | 48.23 | 48.57 | 47.55 | 48.07 | 854,826 | -0.67(-1.37%) |
Sep 22, 2022 | 49.11 | 49.34 | 48.47 | 48.73 | 1,073,819 | -0.52(-1.06%) |
Sep 21, 2022 | 49.99 | 50.66 | 49.23 | 49.25 | 1,527,861 | -0.15(-0.31%) |
Sep 20, 2022 | 50.15 | 50.55 | 49.06 | 49.41 | 1,414,883 | -1.32(-2.61%) |
Sep 19, 2022 | 49.73 | 50.89 | 49.48 | 50.73 | 926,184 | +0.84(+1.68%) |
Sep 16, 2022 | 50.60 | 50.60 | 49.00 | 49.89 | 2,888,190 | -1.16(-2.27%) |
Sep 15, 2022 | 50.42 | 51.81 | 50.38 | 51.05 | 2,322,161 | +0.63(+1.24%) |
Sep 14, 2022 | 52.19 | 52.32 | 49.89 | 50.42 | 1,801,104 | -1.84(-3.53%) |
Sep 13, 2022 | 52.93 | 53.18 | 51.96 | 52.26 | 1,680,405 | -1.92(-3.54%) |
Sep 12, 2022 | 54.69 | 55.06 | 53.94 | 54.18 | 1,842,087 | -0.12(-0.21%) |
Sep 09, 2022 | 55.18 | 55.83 | 54.09 | 54.30 | 1,543,109 | -0.54(-0.99%) |
Sep 08, 2022 | 54.67 | 54.96 | 54.09 | 54.84 | 955,358 | -0.35(-0.63%) |
Sep 07, 2022 | 53.84 | 55.28 | 53.73 | 55.19 | 797,647 | +1.27(+2.36%) |
Sep 06, 2022 | 54.34 | 54.56 | 53.55 | 53.91 | 621,940 | -0.37(-0.68%) |
Sep 02, 2022 | 55.20 | 55.57 | 54.02 | 54.28 | 702,993 | -0.14(-0.27%) |
Sep 01, 2022 | 54.07 | 54.46 | 53.71 | 54.42 | 867,099 | -0.03(-0.05%) |
Aug 31, 2022 | 55.40 | 55.55 | 54.34 | 54.45 | 1,465,444 | -0.95(-1.72%) |
Aug 30, 2022 | 55.95 | 56.23 | 55.15 | 55.41 | 550,949 | -0.25(-0.45%) |
Aug 29, 2022 | 55.86 | 56.16 | 55.25 | 55.66 | 534,625 | -0.70(-1.25%) |
Aug 26, 2022 | 59.10 | 59.59 | 56.34 | 56.36 | 611,575 | -2.59(-4.40%) |
Aug 25, 2022 | 59.09 | 59.34 | 58.45 | 58.96 | 623,447 | +0.15(+0.26%) |
Aug 24, 2022 | 58.53 | 58.89 | 58.43 | 58.80 | 395,221 | +0.20(+0.35%) |
Aug 23, 2022 | 59.04 | 59.31 | 58.49 | 58.60 | 493,499 | -0.52(-0.88%) |
Aug 22, 2022 | 59.56 | 59.86 | 58.96 | 59.12 | 560,184 | -1.29(-2.14%) |
Aug 19, 2022 | 61.52 | 61.81 | 60.11 | 60.41 | 561,827 | -1.43(-2.31%) |
Aug 18, 2022 | 62.26 | 62.45 | 61.62 | 61.84 | 469,895 | -0.10(-0.16%) |
Aug 17, 2022 | 61.42 | 62.48 | 60.97 | 61.94 | 632,202 | -0.12(-0.19%) |
Aug 16, 2022 | 61.44 | 62.79 | 61.44 | 62.05 | 764,236 | +0.24(+0.39%) |
Aug 15, 2022 | 61.30 | 61.85 | 60.79 | 61.81 | 777,690 | +0.20(+0.33%) |
Aug 12, 2022 | 60.36 | 61.65 | 60.36 | 61.61 | 740,421 | +1.40(+2.32%) |
Aug 11, 2022 | 59.93 | 60.84 | 59.65 | 60.21 | 554,089 | +0.69(+1.17%) |
Aug 10, 2022 | 59.16 | 59.66 | 59.14 | 59.52 | 451,484 | +1.35(+2.32%) |
Aug 09, 2022 | 59.00 | 59.21 | 57.88 | 58.17 | 432,315 | -1.16(-1.95%) |
Aug 08, 2022 | 58.83 | 59.67 | 58.78 | 59.32 | 535,328 | +0.87(+1.49%) |
Aug 05, 2022 | 58.37 | 58.48 | 57.49 | 58.45 | 567,918 | -0.67(-1.13%) |
Aug 04, 2022 | 59.19 | 59.86 | 59.02 | 59.12 | 589,979 | -0.18(-0.31%) |
Aug 03, 2022 | 58.56 | 59.40 | 58.17 | 59.30 | 746,941 | +0.97(+1.67%) |
Aug 02, 2022 | 59.48 | 59.85 | 58.14 | 58.33 | 1,028,919 | -1.41(-2.36%) |
Aug 01, 2022 | 59.79 | 60.49 | 58.55 | 59.74 | 1,052,526 | -1.29(-2.12%) |
Jul 29, 2022 | 59.03 | 61.39 | 58.77 | 61.03 | 2,017,060 | +2.20(+3.74%) |
Jul 28, 2022 | 59.70 | 59.70 | 56.90 | 58.83 | 1,262,911 | +0.70(+1.21%) |
Jul 27, 2022 | 56.93 | 58.26 | 56.64 | 58.13 | 1,206,294 | +1.44(+2.54%) |
Jul 26, 2022 | 56.43 | 56.85 | 56.03 | 56.69 | 846,319 | +0.12(+0.20%) |
Jul 25, 2022 | 56.53 | 57.08 | 56.26 | 56.57 | 683,532 | -0.08(-0.14%) |
Jul 22, 2022 | 56.70 | 57.16 | 56.25 | 56.65 | 717,163 | +0.05(+0.08%) |
Jul 21, 2022 | 55.63 | 56.61 | 55.21 | 56.60 | 809,412 | +1.03(+1.85%) |
Jul 20, 2022 | 55.22 | 55.62 | 54.99 | 55.57 | 574,367 | +0.36(+0.64%) |
Jul 19, 2022 | 54.03 | 55.30 | 53.69 | 55.22 | 845,258 | +1.97(+3.70%) |
Jul 18, 2022 | 54.47 | 54.90 | 52.91 | 53.25 | 921,283 | -1.14(-2.10%) |
Jul 15, 2022 | 53.16 | 54.66 | 53.10 | 54.39 | 1,234,424 | +2.42(+4.66%) |
Jul 14, 2022 | 51.85 | 52.16 | 50.80 | 51.97 | 1,532,096 | -1.31(-2.45%) |
Jul 13, 2022 | 52.92 | 53.60 | 52.35 | 53.28 | 996,662 | -0.62(-1.16%) |
Jul 12, 2022 | 54.56 | 55.45 | 53.56 | 53.90 | 1,576,690 | -0.53(-0.97%) |
Jul 11, 2022 | 54.36 | 55.27 | 54.16 | 54.43 | 1,069,608 | -0.27(-0.49%) |
Jul 08, 2022 | 57.14 | 57.14 | 54.55 | 54.70 | 1,579,510 | -2.53(-4.43%) |
Jul 07, 2022 | 55.95 | 57.30 | 55.93 | 57.23 | 1,730,225 | +1.58(+2.85%) |
Jul 06, 2022 | 55.69 | 56.22 | 55.07 | 55.65 | 1,129,177 | +0.55(+0.99%) |
Jul 05, 2022 | 52.97 | 55.16 | 52.97 | 55.10 | 1,282,306 | +1.31(+2.43%) |
Jul 01, 2022 | 52.81 | 54.08 | 52.58 | 53.80 | 1,035,742 | +1.30(+2.47%) |
Jun 30, 2022 | 51.65 | 53.12 | 51.28 | 52.50 | 1,191,500 | -0.12(-0.22%) |
Jun 29, 2022 | 53.07 | 53.07 | 51.87 | 52.62 | 873,107 | -0.36(-0.69%) |
Jun 28, 2022 | 53.71 | 54.49 | 52.80 | 52.98 | 1,153,342 | -0.64(-1.20%) |
Jun 27, 2022 | 53.81 | 53.95 | 53.05 | 53.62 | 770,370 | +0.03(+0.05%) |
Jun 24, 2022 | 52.51 | 53.82 | 52.24 | 53.60 | 1,425,910 | +1.62(+3.12%) |
Jun 23, 2022 | 50.92 | 52.02 | 50.92 | 51.97 | 1,130,313 | +1.03(+2.02%) |
Jun 22, 2022 | 49.97 | 51.22 | 49.84 | 50.95 | 1,210,877 | +0.16(+0.32%) |
Jun 21, 2022 | 51.35 | 51.45 | 50.08 | 50.78 | 1,649,161 | -0.21(-0.41%) |
Jun 17, 2022 | 51.48 | 52.12 | 50.89 | 50.99 | 1,996,439 | -0.46(-0.90%) |
Jun 16, 2022 | 52.73 | 52.88 | 51.03 | 51.45 | 1,099,782 | -2.35(-4.37%) |
Jun 15, 2022 | 53.61 | 54.62 | 52.98 | 53.81 | 793,411 | +0.38(+0.72%) |
Jun 14, 2022 | 53.83 | 54.26 | 53.01 | 53.42 | 832,815 | -0.43(-0.80%) |
Jun 13, 2022 | 54.50 | 54.91 | 53.47 | 53.85 | 945,340 | -1.89(-3.39%) |
Jun 10, 2022 | 57.46 | 57.46 | 55.28 | 55.75 | 1,055,901 | -2.64(-4.52%) |
Jun 09, 2022 | 58.41 | 59.80 | 58.21 | 58.39 | 788,041 | -0.27(-0.46%) |
Jun 08, 2022 | 58.92 | 59.32 | 58.41 | 58.66 | 548,120 | -0.68(-1.15%) |
Jun 07, 2022 | 58.75 | 59.71 | 58.37 | 59.34 | 562,184 | -0.07(-0.11%) |
Jun 06, 2022 | 59.13 | 59.66 | 58.61 | 59.40 | 718,325 | +0.99(+1.69%) |
Jun 03, 2022 | 58.18 | 58.58 | 57.80 | 58.42 | 572,103 | -0.31(-0.52%) |
Jun 02, 2022 | 58.62 | 59.24 | 58.47 | 58.72 | 955,068 | +0.69(+1.19%) |
Jun 01, 2022 | 57.81 | 58.63 | 57.46 | 58.03 | 924,302 | +0.31(+0.53%) |
May 31, 2022 | 58.21 | 58.57 | 57.10 | 57.72 | 3,119,013 | -1.06(-1.80%) |
May 27, 2022 | 57.45 | 58.78 | 57.38 | 58.78 | 664,458 | +1.53(+2.67%) |
May 26, 2022 | 56.37 | 57.62 | 56.22 | 57.25 | 791,439 | +1.05(+1.86%) |
May 25, 2022 | 55.66 | 56.71 | 55.43 | 56.21 | 904,835 | +0.18(+0.33%) |
May 24, 2022 | 56.00 | 56.23 | 54.77 | 56.02 | 596,541 | -0.02(-0.03%) |
May 23, 2022 | 56.17 | 56.31 | 55.09 | 56.04 | 829,356 | +0.58(+1.04%) |
May 20, 2022 | 56.55 | 56.87 | 54.35 | 55.47 | 1,450,035 | -0.65(-1.16%) |
May 19, 2022 | 54.95 | 56.93 | 54.65 | 56.12 | 962,684 | +0.65(+1.18%) |
May 18, 2022 | 56.98 | 57.57 | 55.21 | 55.47 | 868,290 | -2.48(-4.27%) |
May 17, 2022 | 57.58 | 58.11 | 56.91 | 57.94 | 787,549 | +1.32(+2.32%) |
May 16, 2022 | 57.16 | 57.34 | 56.19 | 56.63 | 882,069 | -0.99(-1.72%) |
May 13, 2022 | 57.00 | 58.33 | 56.90 | 57.62 | 943,772 | +0.91(+1.61%) |
May 12, 2022 | 54.78 | 56.72 | 54.78 | 56.71 | 1,095,963 | +1.62(+2.95%) |
May 11, 2022 | 56.67 | 57.13 | 54.92 | 55.08 | 884,075 | -1.53(-2.70%) |
May 10, 2022 | 57.86 | 58.33 | 56.04 | 56.61 | 1,686,696 | -0.80(-1.39%) |
May 09, 2022 | 56.36 | 58.13 | 56.36 | 57.41 | 1,166,978 | +0.37(+0.66%) |
May 06, 2022 | 56.38 | 57.21 | 55.37 | 57.03 | 1,220,923 | +0.45(+0.80%) |
May 05, 2022 | 58.53 | 58.83 | 56.08 | 56.58 | 882,219 | -2.60(-4.40%) |
May 04, 2022 | 56.33 | 59.27 | 56.33 | 59.18 | 1,021,217 | +2.44(+4.30%) |
May 03, 2022 | 56.84 | 57.74 | 56.20 | 56.74 | 1,028,361 | -0.21(-0.37%) |
May 02, 2022 | 56.01 | 57.86 | 55.88 | 56.96 | 1,343,595 | +0.85(+1.52%) |
Apr 29, 2022 | 57.36 | 58.06 | 55.88 | 56.10 | 4,019,420 | -1.38(-2.41%) |
Apr 28, 2022 | 59.78 | 60.46 | 56.04 | 57.48 | 2,378,614 | -2.63(-4.38%) |
Apr 27, 2022 | 59.84 | 60.60 | 59.30 | 60.11 | 1,477,026 | +0.50(+0.83%) |
Apr 26, 2022 | 61.26 | 61.69 | 59.55 | 59.62 | 1,488,579 | -2.16(-3.50%) |
Apr 25, 2022 | 61.73 | 61.87 | 60.08 | 61.78 | 1,255,481 | -0.11(-0.17%) |
Apr 22, 2022 | 62.88 | 63.35 | 61.69 | 61.88 | 1,037,049 | -1.49(-2.35%) |
Apr 21, 2022 | 64.00 | 64.23 | 62.83 | 63.37 | 829,452 | +0.00(+0.00%) |
Apr 20, 2022 | 63.09 | 63.56 | 62.94 | 63.37 | 752,686 | +0.89(+1.42%) |
Apr 19, 2022 | 60.92 | 62.62 | 60.92 | 62.49 | 797,013 | +1.94(+3.20%) |
Apr 18, 2022 | 60.87 | 61.64 | 60.16 | 60.54 | 579,404 | -0.43(-0.71%) |
Apr 14, 2022 | 62.24 | 62.56 | 60.95 | 60.97 | 760,901 | -0.87(-1.41%) |
Apr 13, 2022 | 61.56 | 62.17 | 61.36 | 61.84 | 972,887 | +0.20(+0.33%) |
Apr 12, 2022 | 61.01 | 62.91 | 61.01 | 61.64 | 1,592,934 | +1.08(+1.78%) |
Apr 11, 2022 | 59.82 | 61.17 | 59.82 | 60.56 | 1,236,681 | +0.47(+0.78%) |
Apr 08, 2022 | 60.66 | 61.17 | 59.82 | 60.10 | 1,373,816 | -0.44(-0.73%) |
Apr 07, 2022 | 61.45 | 61.52 | 60.29 | 60.54 | 1,573,035 | -1.21(-1.97%) |
Apr 06, 2022 | 61.79 | 61.96 | 61.10 | 61.75 | 1,307,941 | -0.76(-1.21%) |
Apr 05, 2022 | 63.71 | 64.44 | 62.20 | 62.50 | 1,503,520 | -1.60(-2.49%) |
Apr 04, 2022 | 62.92 | 64.35 | 62.46 | 64.10 | 1,703,420 | +1.13(+1.79%) |
Apr 01, 2022 | 61.77 | 63.00 | 60.88 | 62.97 | 1,352,520 | +1.90(+3.11%) |
Mar 31, 2022 | 63.32 | 63.78 | 61.11 | 61.07 | 1,736,331 | -2.26(-3.56%) |
Mar 30, 2022 | 64.16 | 64.24 | 62.97 | 63.33 | 1,226,165 | -1.18(-1.82%) |
Mar 29, 2022 | 64.40 | 64.73 | 63.80 | 64.50 | 1,010,448 | +0.78(+1.23%) |
Mar 28, 2022 | 63.85 | 64.04 | 63.19 | 63.72 | 638,721 | -0.30(-0.46%) |
Mar 25, 2022 | 63.56 | 64.09 | 63.19 | 64.01 | 983,791 | +0.71(+1.12%) |
Mar 24, 2022 | 62.70 | 63.36 | 62.04 | 63.31 | 1,037,548 | +0.82(+1.32%) |
Mar 23, 2022 | 64.25 | 64.56 | 62.27 | 62.49 | 1,136,470 | -2.32(-3.58%) |
Mar 22, 2022 | 65.33 | 65.51 | 64.74 | 64.81 | 814,327 | -0.11(-0.18%) |
Mar 21, 2022 | 64.96 | 65.55 | 64.32 | 64.92 | 759,250 | -0.12(-0.19%) |
Mar 18, 2022 | 65.16 | 65.31 | 64.22 | 65.05 | 1,460,011 | +0.05(+0.07%) |
Mar 17, 2022 | 63.96 | 65.01 | 63.78 | 65.00 | 842,467 | +0.66(+1.03%) |
Mar 16, 2022 | 63.59 | 64.96 | 62.57 | 64.34 | 934,617 | +1.12(+1.77%) |
Mar 15, 2022 | 63.19 | 63.67 | 62.46 | 63.22 | 794,346 | +0.25(+0.39%) |
Mar 14, 2022 | 63.34 | 63.63 | 62.21 | 62.97 | 802,027 | +0.15(+0.24%) |
Mar 11, 2022 | 64.22 | 64.71 | 62.76 | 62.82 | 1,140,842 | -0.85(-1.34%) |
Mar 10, 2022 | 63.74 | 64.12 | 63.12 | 63.67 | 794,008 | -1.02(-1.58%) |
Mar 09, 2022 | 64.83 | 65.42 | 64.20 | 64.69 | 881,914 | +1.41(+2.22%) |
Mar 08, 2022 | 64.69 | 65.15 | 63.20 | 63.29 | 1,166,021 | -1.06(-1.65%) |
Mar 07, 2022 | 65.46 | 65.76 | 64.25 | 64.35 | 1,231,373 | -1.02(-1.56%) |
Mar 04, 2022 | 64.77 | 65.51 | 64.11 | 65.37 | 816,069 | -0.28(-0.42%) |
Mar 03, 2022 | 66.28 | 66.61 | 65.04 | 65.65 | 937,485 | -0.69(-1.04%) |
Mar 02, 2022 | 64.34 | 66.62 | 63.95 | 66.34 | 1,567,232 | +2.65(+4.16%) |
Mar 01, 2022 | 65.50 | 65.50 | 63.36 | 63.69 | 895,683 | -1.86(-2.84%) |
Feb 28, 2022 | 65.30 | 65.85 | 64.67 | 65.55 | 1,377,020 | -0.77(-1.17%) |
Feb 25, 2022 | 64.92 | 66.36 | 64.54 | 66.33 | 1,313,373 | +1.55(+2.39%) |
Feb 24, 2022 | 63.51 | 64.83 | 62.41 | 64.78 | 2,638,562 | -0.11(-0.18%) |
Feb 23, 2022 | 67.29 | 67.29 | 64.69 | 64.89 | 1,858,019 | -1.57(-2.36%) |
Feb 22, 2022 | 67.68 | 68.63 | 66.23 | 66.46 | 1,029,585 | -1.60(-2.35%) |
Feb 18, 2022 | 68.06 | 0 | +0.14(+0.21%) | |||
Feb 17, 2022 | 68.69 | 69.19 | 67.74 | 67.91 | 1,043,077 | -1.21(-1.76%) |
Feb 16, 2022 | 68.99 | 69.64 | 68.72 | 69.13 | 681,823 | -0.13(-0.19%) |
Feb 15, 2022 | 68.96 | 69.99 | 68.79 | 69.26 | 996,369 | +1.18(+1.73%) |
Feb 14, 2022 | 68.03 | 69.11 | 67.60 | 68.09 | 982,751 | -0.08(-0.11%) |
Feb 11, 2022 | 69.30 | 69.71 | 67.45 | 68.16 | 793,310 | -0.88(-1.27%) |
Feb 10, 2022 | 70.02 | 71.11 | 68.64 | 69.04 | 869,823 | -2.31(-3.24%) |
Feb 09, 2022 | 71.77 | 72.20 | 70.71 | 71.36 | 761,240 | +0.44(+0.62%) |
Feb 08, 2022 | 70.77 | 72.18 | 70.63 | 70.92 | 963,876 | +0.32(+0.45%) |
Feb 07, 2022 | 70.36 | 71.57 | 70.36 | 70.60 | 1,242,986 | +0.27(+0.38%) |
Feb 04, 2022 | 70.48 | 71.26 | 69.66 | 70.33 | 1,109,243 | -0.49(-0.69%) |
Feb 03, 2022 | 71.23 | 70.71 | 70.82 | 1,000,569 | -1.06(-1.48%) | |
Feb 02, 2022 | 72.06 | 72.73 | 71.42 | 71.88 | 1,297,371 | -0.35(-0.49%) |
Feb 01, 2022 | 73.53 | 73.90 | 71.60 | 72.23 | 1,246,416 | -0.81(-1.11%) |
Jan 31, 2022 | 71.93 | 73.14 | 73.05 | 3,160,266 | +0.88(+1.22%) | |
Jan 28, 2022 | 72.07 | 72.22 | 70.45 | 72.17 | 1,699,981 | -0.07(-0.09%) |
Jan 27, 2022 | 73.34 | 75.15 | 72.03 | 72.23 | 2,332,762 | +1.08(+1.51%) |
Jan 26, 2022 | 72.96 | 73.43 | 70.83 | 71.16 | 1,643,435 | -0.65(-0.90%) |
Jan 25, 2022 | 73.42 | 73.42 | 71.03 | 71.81 | 2,336,581 | -3.22(-4.29%) |
Jan 24, 2022 | 72.00 | 75.20 | 71.62 | 75.03 | 1,920,056 | +1.87(+2.55%) |
Jan 21, 2022 | 74.50 | 75.13 | 73.07 | 73.16 | 1,592,180 | -1.32(-1.78%) |
Jan 20, 2022 | 76.23 | 76.99 | 74.34 | 74.48 | 1,066,979 | -1.28(-1.68%) |
Jan 19, 2022 | 77.22 | 77.29 | 75.72 | 75.76 | 830,577 | -1.06(-1.38%) |
Jan 18, 2022 | 75.71 | 77.09 | 75.02 | 76.82 | 910,550 | +0.09(+0.11%) |
Jan 14, 2022 | 76.73 | 0 | -2.26(-2.86%) | |||
Jan 13, 2022 | 80.09 | 80.90 | 78.73 | 78.99 | 748,507 | -0.99(-1.24%) |
Jan 12, 2022 | 80.23 | 80.69 | 79.39 | 79.98 | 794,746 | +0.27(+0.33%) |
Jan 11, 2022 | 79.44 | 80.01 | 78.54 | 79.71 | 898,156 | +0.77(+0.98%) |
Jan 10, 2022 | 79.01 | 79.29 | 77.73 | 78.94 | 1,178,390 | -0.25(-0.31%) |
Jan 07, 2022 | 80.31 | 80.45 | 78.23 | 79.19 | 1,364,932 | -0.90(-1.13%) |
Jan 06, 2022 | 79.90 | 80.78 | 78.52 | 80.09 | 986,122 | +0.53(+0.67%) |
Jan 05, 2022 | 80.96 | 81.83 | 79.35 | 79.56 | 1,125,855 | -1.35(-1.67%) |
Jan 04, 2022 | 79.78 | 82.00 | 79.61 | 80.91 | 2,145,145 | +1.32(+1.66%) |
Jan 03, 2022 | 81.75 | 81.98 | 78.99 | 79.59 | 881,985 | -2.17(-2.66%) |
Dec 31, 2021 | 81.07 | 82.14 | 81.07 | 81.76 | 1,014,955 | +0.53(+0.66%) |
Dec 30, 2021 | 81.81 | 82.60 | 81.21 | 81.23 | 638,514 | -0.50(-0.61%) |
Dec 29, 2021 | 81.08 | 82.13 | 80.91 | 81.72 | 818,307 | +0.26(+0.32%) |
Dec 28, 2021 | 80.77 | 81.60 | 80.70 | 81.46 | 550,016 | +0.80(+0.99%) |
Dec 27, 2021 | 79.37 | 80.71 | 79.09 | 80.66 | 735,993 | +1.84(+2.33%) |
Dec 23, 2021 | 77.89 | 79.11 | 77.88 | 78.83 | 533,718 | +1.11(+1.43%) |
Dec 22, 2021 | 77.08 | 77.79 | 76.84 | 77.71 | 614,660 | +0.67(+0.87%) |
Dec 21, 2021 | 76.19 | 77.20 | 76.12 | 77.04 | 860,063 | +1.55(+2.06%) |
Dec 20, 2021 | 76.49 | 76.49 | 74.23 | 75.49 | 796,858 | -1.56(-2.03%) |
Dec 17, 2021 | 79.33 | 79.58 | 76.73 | 77.05 | 2,019,338 | -2.73(-3.43%) |
Dec 16, 2021 | 80.33 | 80.74 | 79.39 | 79.79 | 841,929 | +0.10(+0.13%) |
Dec 15, 2021 | 78.35 | 79.75 | 77.93 | 79.68 | 1,077,159 | +1.61(+2.06%) |
Dec 14, 2021 | 79.32 | 79.89 | 77.48 | 78.07 | 1,161,434 | -1.49(-1.87%) |
Dec 13, 2021 | 79.66 | 80.15 | 79.19 | 79.56 | 756,604 | -0.09(-0.11%) |
Dec 10, 2021 | 79.18 | 80.03 | 78.90 | 79.64 | 619,980 | +0.72(+0.92%) |
Dec 09, 2021 | 79.09 | 79.39 | 78.55 | 78.92 | 611,129 | -0.10(-0.13%) |
Dec 08, 2021 | 79.00 | 79.44 | 78.40 | 79.03 | 876,153 | +0.09(+0.11%) |
Dec 07, 2021 | 79.02 | 79.63 | 78.44 | 78.94 | 734,300 | +0.85(+1.09%) |
Dec 06, 2021 | 78.42 | 79.04 | 77.74 | 78.09 | 863,987 | +0.38(+0.49%) |
Dec 03, 2021 | 77.67 | 78.50 | 76.77 | 77.71 | 1,309,149 | +0.50(+0.64%) |
Dec 02, 2021 | 76.10 | 78.08 | 76.10 | 77.22 | 857,662 | +1.54(+2.04%) |
Dec 01, 2021 | 76.49 | 78.63 | 75.60 | 75.67 | 1,322,558 | +0.39(+0.52%) |
Nov 30, 2021 | 76.61 | 77.13 | 75.07 | 75.28 | 1,856,106 | -1.72(-2.24%) |
Nov 29, 2021 | 77.95 | 77.98 | 76.90 | 77.01 | 1,078,083 | -0.13(-0.17%) |
Nov 26, 2021 | 77.06 | 77.86 | 76.51 | 77.14 | 678,576 | -1.32(-1.69%) |
Nov 24, 2021 | 78.24 | 78.98 | 78.03 | 78.46 | 889,218 | -0.06(-0.07%) |
Nov 23, 2021 | 79.03 | 79.42 | 77.97 | 78.52 | 651,545 | -0.33(-0.42%) |
Nov 22, 2021 | 78.93 | 79.50 | 78.46 | 78.85 | 706,772 | +0.32(+0.41%) |
Nov 19, 2021 | 78.59 | 79.08 | 77.76 | 78.53 | 762,980 | +0.14(+0.18%) |
Nov 18, 2021 | 78.74 | 78.62 | 78.16 | 78.39 | 782,174 | -0.42(-0.53%) |
Nov 17, 2021 | 78.70 | 78.99 | 78.05 | 78.81 | 569,308 | +0.22(+0.28%) |
Nov 16, 2021 | 77.91 | 79.61 | 77.91 | 78.59 | 911,669 | +0.72(+0.93%) |
Nov 15, 2021 | 78.09 | 78.09 | 77.20 | 77.86 | 822,034 | -0.31(-0.40%) |
Nov 12, 2021 | 75.98 | 78.33 | 75.98 | 78.18 | 936,237 | +2.30(+3.04%) |
Nov 11, 2021 | 75.11 | 76.07 | 74.84 | 75.87 | 699,771 | +1.17(+1.57%) |
Nov 10, 2021 | 74.52 | 74.70 | 718,712 | -0.26(-0.34%) | ||
Nov 09, 2021 | 74.09 | 75.19 | 73.99 | 74.96 | 796,322 | +1.06(+1.43%) |
Nov 08, 2021 | 74.43 | 74.93 | 73.44 | 73.90 | 957,507 | +0.05(+0.06%) |
Nov 05, 2021 | 74.76 | 75.83 | 73.71 | 73.85 | 1,404,172 | -0.30(-0.40%) |
Nov 04, 2021 | 74.43 | 74.80 | 73.61 | 74.15 | 1,331,945 | -0.50(-0.68%) |
Nov 03, 2021 | 74.20 | 75.51 | 73.48 | 74.65 | 1,609,640 | +0.03(+0.04%) |
Nov 02, 2021 | 71.40 | 74.95 | 70.91 | 74.63 | 2,325,923 | +3.49(+4.90%) |