Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 47.26 | 48.25 | 46.78 | 46.96 | 745,543 | -0.70(-1.47%) |
Oct 28, 2022 | 46.62 | 47.72 | 45.40 | 47.66 | 731,781 | +1.01(+2.17%) |
Oct 27, 2022 | 46.68 | 47.14 | 45.42 | 46.65 | 707,882 | +0.32(+0.70%) |
Oct 26, 2022 | 45.31 | 47.90 | 44.82 | 46.33 | 839,818 | +1.02(+2.24%) |
Oct 25, 2022 | 43.19 | 45.87 | 42.76 | 45.31 | 983,390 | +2.64(+6.19%) |
Oct 24, 2022 | 43.72 | 44.09 | 41.55 | 42.67 | 562,865 | -0.91(-2.09%) |
Oct 21, 2022 | 42.70 | 43.78 | 41.66 | 43.58 | 711,116 | +0.78(+1.82%) |
Oct 20, 2022 | 41.75 | 44.78 | 41.26 | 42.80 | 836,377 | +1.26(+3.03%) |
Oct 19, 2022 | 42.91 | 43.12 | 41.04 | 41.54 | 1,163,778 | -2.38(-5.42%) |
Oct 18, 2022 | 45.06 | 46.19 | 43.47 | 43.92 | 820,099 | +0.51(+1.17%) |
Oct 17, 2022 | 42.68 | 44.23 | 42.45 | 43.41 | 812,831 | +1.90(+4.58%) |
Oct 14, 2022 | 44.01 | 44.28 | 41.32 | 41.51 | 998,550 | -1.34(-3.13%) |
Oct 13, 2022 | 40.45 | 43.04 | 39.30 | 42.85 | 1,221,221 | +0.64(+1.52%) |
Oct 12, 2022 | 40.68 | 42.37 | 39.97 | 42.21 | 885,489 | +1.53(+3.76%) |
Oct 11, 2022 | 40.01 | 41.37 | 38.09 | 40.68 | 1,032,292 | +0.40(+0.99%) |
Oct 10, 2022 | 42.12 | 42.65 | 40.23 | 40.28 | 1,129,720 | -2.49(-5.82%) |
Oct 07, 2022 | 45.72 | 45.90 | 42.69 | 42.77 | 1,748,640 | -4.26(-9.06%) |
Oct 06, 2022 | 46.85 | 47.67 | 45.65 | 47.03 | 1,641,322 | +0.39(+0.84%) |
Oct 05, 2022 | 47.42 | 47.51 | 44.93 | 46.64 | 1,452,383 | -1.27(-2.65%) |
Oct 04, 2022 | 45.82 | 48.26 | 45.50 | 47.91 | 1,641,432 | +3.84(+8.71%) |
Oct 03, 2022 | 44.43 | 44.98 | 43.04 | 44.07 | 813,748 | +0.25(+0.57%) |
Sep 30, 2022 | 44.50 | 45.85 | 43.72 | 43.82 | 988,833 | -0.65(-1.46%) |
Sep 29, 2022 | 45.44 | 45.72 | 43.32 | 44.47 | 1,053,449 | -1.58(-3.43%) |
Sep 28, 2022 | 43.51 | 46.39 | 43.35 | 46.05 | 1,041,251 | +2.93(+6.79%) |
Sep 27, 2022 | 43.58 | 44.63 | 42.54 | 43.12 | 924,199 | +0.57(+1.34%) |
Sep 26, 2022 | 43.22 | 45.13 | 42.52 | 42.55 | 1,137,885 | -1.09(-2.50%) |
Sep 23, 2022 | 45.30 | 45.36 | 43.07 | 43.64 | 1,682,040 | -2.53(-5.48%) |
Sep 22, 2022 | 47.95 | 48.28 | 45.20 | 46.17 | 1,580,330 | -2.34(-4.82%) |
Sep 21, 2022 | 49.43 | 50.97 | 47.94 | 48.51 | 999,660 | -0.42(-0.86%) |
Sep 20, 2022 | 48.48 | 50.12 | 47.62 | 48.93 | 829,720 | +0.04(+0.08%) |
Sep 19, 2022 | 48.28 | 48.91 | 46.66 | 48.89 | 946,065 | +0.34(+0.70%) |
Sep 16, 2022 | 49.20 | 49.69 | 46.82 | 48.55 | 2,454,848 | -2.14(-4.22%) |
Sep 15, 2022 | 49.01 | 52.12 | 49.01 | 50.69 | 1,066,901 | +1.31(+2.65%) |
Sep 14, 2022 | 50.85 | 51.40 | 48.75 | 49.38 | 1,071,793 | -1.17(-2.31%) |
Sep 13, 2022 | 51.48 | 51.66 | 49.95 | 50.55 | 1,023,787 | -2.76(-5.18%) |
Sep 12, 2022 | 53.58 | 53.58 | 51.91 | 53.31 | 658,902 | +0.39(+0.74%) |
Sep 09, 2022 | 52.08 | 53.55 | 51.57 | 52.92 | 1,618,061 | +1.15(+2.22%) |
Sep 08, 2022 | 49.60 | 51.85 | 49.26 | 51.77 | 1,001,910 | +1.50(+2.98%) |
Sep 07, 2022 | 47.86 | 50.74 | 47.86 | 50.27 | 924,801 | +2.53(+5.30%) |
Sep 06, 2022 | 47.97 | 48.56 | 46.68 | 47.74 | 881,887 | +0.09(+0.19%) |
Sep 02, 2022 | 49.66 | 49.66 | 47.04 | 47.65 | 942,635 | -1.40(-2.85%) |
Sep 01, 2022 | 48.58 | 49.15 | 46.80 | 49.05 | 863,128 | -0.21(-0.43%) |
Aug 31, 2022 | 48.58 | 49.91 | 48.17 | 49.26 | 959,744 | +1.74(+3.66%) |
Aug 30, 2022 | 49.02 | 49.61 | 46.86 | 47.52 | 705,913 | -0.76(-1.57%) |
Aug 29, 2022 | 47.32 | 49.38 | 47.01 | 48.28 | 1,591,618 | -0.26(-0.54%) |
Aug 26, 2022 | 52.77 | 52.77 | 48.26 | 48.54 | 1,234,842 | -4.22(-8.00%) |
Aug 25, 2022 | 53.38 | 53.45 | 50.96 | 52.76 | 845,441 | +0.70(+1.34%) |
Aug 24, 2022 | 50.26 | 52.86 | 50.21 | 52.06 | 856,710 | +1.82(+3.62%) |
Aug 23, 2022 | 49.33 | 50.55 | 47.80 | 50.24 | 843,849 | +1.18(+2.41%) |
Aug 22, 2022 | 49.66 | 50.74 | 48.58 | 49.06 | 849,316 | -1.31(-2.60%) |
Aug 19, 2022 | 51.20 | 51.62 | 49.19 | 50.37 | 957,772 | -1.66(-3.19%) |
Aug 18, 2022 | 52.83 | 52.89 | 50.72 | 52.03 | 966,157 | -0.54(-1.03%) |
Aug 17, 2022 | 54.27 | 54.75 | 51.51 | 52.57 | 931,982 | -2.55(-4.63%) |
Aug 16, 2022 | 56.60 | 56.91 | 53.48 | 55.12 | 1,082,343 | -1.56(-2.75%) |
Aug 15, 2022 | 54.76 | 56.83 | 53.87 | 56.68 | 1,392,910 | +1.51(+2.74%) |
Aug 12, 2022 | 54.21 | 56.44 | 53.49 | 55.17 | 1,287,542 | +1.58(+2.95%) |
Aug 11, 2022 | 55.29 | 57.88 | 52.73 | 53.59 | 3,826,627 | -1.70(-3.07%) |
Aug 10, 2022 | 52.49 | 56.08 | 52.00 | 55.29 | 1,379,458 | +4.47(+8.80%) |
Aug 09, 2022 | 51.03 | 51.68 | 50.05 | 50.82 | 1,492,712 | -1.34(-2.57%) |
Aug 08, 2022 | 51.42 | 53.85 | 51.05 | 52.16 | 1,269,590 | +0.69(+1.34%) |
Aug 05, 2022 | 49.39 | 54.77 | 45.73 | 51.47 | 2,438,409 | +0.48(+0.94%) |
Aug 04, 2022 | 49.16 | 51.16 | 48.82 | 50.99 | 1,837,275 | +2.00(+4.08%) |
Aug 03, 2022 | 49.39 | 51.10 | 48.30 | 48.99 | 1,375,877 | -0.60(-1.21%) |
Aug 02, 2022 | 47.34 | 50.46 | 47.20 | 49.59 | 1,520,397 | +1.83(+3.83%) |
Aug 01, 2022 | 46.50 | 48.80 | 45.55 | 47.76 | 1,216,310 | +0.76(+1.62%) |
Jul 29, 2022 | 47.35 | 47.93 | 46.49 | 47.00 | 1,068,697 | -0.83(-1.74%) |
Jul 28, 2022 | 47.03 | 48.25 | 46.21 | 47.83 | 756,556 | +0.80(+1.70%) |
Jul 27, 2022 | 45.51 | 47.31 | 44.52 | 47.03 | 1,064,799 | +2.14(+4.77%) |
Jul 26, 2022 | 45.34 | 45.88 | 44.26 | 44.89 | 1,197,844 | -0.35(-0.77%) |
Jul 25, 2022 | 44.79 | 45.55 | 43.75 | 45.24 | 1,018,944 | +0.44(+0.98%) |
Jul 22, 2022 | 46.26 | 47.26 | 44.31 | 44.80 | 788,172 | -1.70(-3.66%) |
Jul 21, 2022 | 46.03 | 48.07 | 45.80 | 46.50 | 779,240 | +0.37(+0.80%) |
Jul 20, 2022 | 45.52 | 47.72 | 45.28 | 46.13 | 1,397,978 | +1.02(+2.26%) |
Jul 19, 2022 | 43.82 | 45.45 | 43.82 | 45.11 | 1,452,363 | +1.53(+3.51%) |
Jul 18, 2022 | 46.20 | 48.46 | 43.35 | 43.58 | 2,355,627 | -2.24(-4.89%) |
Jul 15, 2022 | 43.55 | 45.87 | 43.52 | 45.82 | 1,785,068 | +2.25(+5.16%) |
Jul 14, 2022 | 40.58 | 44.63 | 39.45 | 43.57 | 2,717,903 | +3.20(+7.93%) |
Jul 13, 2022 | 37.01 | 41.37 | 36.46 | 40.37 | 1,121,908 | +1.92(+4.99%) |
Jul 12, 2022 | 37.51 | 38.76 | 35.99 | 38.45 | 792,616 | +0.86(+2.29%) |
Jul 11, 2022 | 40.45 | 40.46 | 37.52 | 37.59 | 887,218 | -2.89(-7.14%) |
Jul 08, 2022 | 39.52 | 41.20 | 39.02 | 40.48 | 664,855 | +0.15(+0.37%) |
Jul 07, 2022 | 37.61 | 40.45 | 37.52 | 40.33 | 1,329,964 | +2.62(+6.95%) |
Jul 06, 2022 | 38.53 | 39.96 | 37.37 | 37.71 | 954,124 | -1.08(-2.78%) |
Jul 05, 2022 | 36.35 | 38.80 | 35.57 | 38.79 | 819,840 | +1.86(+5.04%) |
Jul 01, 2022 | 35.58 | 37.51 | 35.14 | 36.93 | 743,924 | +1.49(+4.20%) |
Jun 30, 2022 | 36.31 | 37.16 | 34.81 | 35.44 | 1,039,602 | -1.43(-3.88%) |
Jun 29, 2022 | 37.62 | 38.12 | 36.18 | 36.87 | 1,305,973 | -0.85(-2.25%) |
Jun 28, 2022 | 39.42 | 40.02 | 37.24 | 37.72 | 872,238 | -1.99(-5.01%) |
Jun 27, 2022 | 40.98 | 41.64 | 38.96 | 39.71 | 1,156,882 | -1.67(-4.04%) |
Jun 24, 2022 | 39.28 | 41.80 | 38.21 | 41.38 | 1,645,016 | +2.53(+6.51%) |
Jun 23, 2022 | 35.76 | 38.94 | 35.12 | 38.85 | 1,027,285 | +3.35(+9.44%) |
Jun 22, 2022 | 33.03 | 35.85 | 32.95 | 35.50 | 1,091,913 | +1.87(+5.56%) |
Jun 21, 2022 | 33.76 | 35.09 | 33.56 | 33.63 | 1,092,477 | +0.10(+0.30%) |
Jun 17, 2022 | 33.64 | 34.83 | 33.07 | 33.53 | 2,219,382 | +0.57(+1.73%) |
Jun 16, 2022 | 32.02 | 33.40 | 31.89 | 32.96 | 1,827,398 | -0.97(-2.86%) |
Jun 15, 2022 | 32.84 | 34.60 | 32.77 | 33.93 | 1,679,335 | +1.48(+4.56%) |
Jun 14, 2022 | 31.99 | 32.60 | 30.46 | 32.45 | 1,452,375 | +0.76(+2.40%) |
Jun 13, 2022 | 32.39 | 33.07 | 31.03 | 31.69 | 820,405 | -2.51(-7.34%) |
Jun 10, 2022 | 34.42 | 35.03 | 33.33 | 34.20 | 975,385 | -1.54(-4.31%) |
Jun 09, 2022 | 38.15 | 38.20 | 35.64 | 35.74 | 915,108 | -3.13(-8.05%) |
Jun 08, 2022 | 37.24 | 39.46 | 37.08 | 38.87 | 782,022 | +1.72(+4.63%) |
Jun 07, 2022 | 35.07 | 37.17 | 35.07 | 37.15 | 974,920 | +1.38(+3.86%) |
Jun 06, 2022 | 37.87 | 38.54 | 35.41 | 35.77 | 1,313,450 | -1.21(-3.27%) |
Jun 03, 2022 | 38.15 | 38.35 | 35.92 | 36.98 | 1,250,400 | -1.96(-5.03%) |
Jun 02, 2022 | 35.41 | 39.97 | 35.10 | 38.94 | 1,802,721 | +3.48(+9.81%) |
Jun 01, 2022 | 36.61 | 37.88 | 34.62 | 35.46 | 1,089,486 | -1.23(-3.35%) |
May 31, 2022 | 41.20 | 41.34 | 36.10 | 36.69 | 2,408,221 | -4.50(-10.92%) |
May 27, 2022 | 39.64 | 41.79 | 39.38 | 41.19 | 1,440,241 | +2.07(+5.29%) |
May 26, 2022 | 37.58 | 39.18 | 36.72 | 39.12 | 1,242,112 | +1.59(+4.24%) |
May 25, 2022 | 37.33 | 37.76 | 35.08 | 37.53 | 1,424,453 | +0.19(+0.51%) |
May 24, 2022 | 38.18 | 38.26 | 36.77 | 37.34 | 782,097 | -1.71(-4.38%) |
May 23, 2022 | 39.40 | 40.56 | 37.90 | 39.05 | 1,718,331 | -0.91(-2.28%) |
May 20, 2022 | 38.93 | 40.00 | 37.26 | 39.96 | 995,915 | +0.99(+2.54%) |
May 19, 2022 | 35.81 | 39.85 | 35.61 | 38.97 | 1,298,539 | +3.04(+8.46%) |
May 18, 2022 | 35.40 | 38.58 | 35.40 | 35.93 | 1,378,499 | -0.74(-2.02%) |
May 17, 2022 | 34.74 | 36.72 | 33.84 | 36.67 | 1,280,815 | +2.75(+8.11%) |
May 16, 2022 | 33.95 | 36.11 | 33.30 | 33.92 | 1,411,608 | -0.28(-0.82%) |
May 13, 2022 | 29.29 | 34.35 | 29.21 | 34.20 | 1,916,592 | +5.29(+18.30%) |
May 12, 2022 | 27.41 | 29.87 | 27.35 | 28.91 | 2,734,011 | +0.78(+2.77%) |
May 11, 2022 | 29.94 | 31.06 | 27.72 | 28.13 | 1,857,706 | -1.88(-6.26%) |
May 10, 2022 | 31.31 | 31.80 | 28.14 | 30.01 | 2,910,467 | +0.22(+0.74%) |
May 09, 2022 | 35.78 | 36.12 | 29.43 | 29.79 | 2,395,648 | -6.29(-17.43%) |
May 06, 2022 | 35.63 | 36.61 | 32.94 | 36.08 | 2,913,074 | +1.98(+5.81%) |
May 05, 2022 | 36.23 | 36.43 | 33.28 | 34.10 | 1,558,680 | -2.71(-7.36%) |
May 04, 2022 | 36.01 | 37.29 | 33.31 | 36.81 | 1,284,265 | +0.86(+2.39%) |
May 03, 2022 | 37.10 | 38.58 | 35.91 | 35.95 | 1,029,174 | -1.61(-4.29%) |
May 02, 2022 | 34.88 | 37.64 | 34.70 | 37.56 | 1,131,065 | +2.44(+6.95%) |
Apr 29, 2022 | 36.27 | 37.30 | 35.04 | 35.12 | 966,155 | -1.22(-3.36%) |
Apr 28, 2022 | 37.26 | 37.26 | 33.89 | 36.34 | 1,145,909 | +0.12(+0.33%) |
Apr 27, 2022 | 37.25 | 38.40 | 35.92 | 36.22 | 1,224,235 | -1.19(-3.18%) |
Apr 26, 2022 | 39.48 | 40.40 | 37.33 | 37.41 | 1,292,957 | -2.26(-5.70%) |
Apr 25, 2022 | 36.63 | 39.75 | 36.03 | 39.67 | 1,162,443 | +3.38(+9.31%) |
Apr 22, 2022 | 36.14 | 37.98 | 35.55 | 36.29 | 1,630,762 | -0.36(-0.98%) |
Apr 21, 2022 | 38.92 | 40.64 | 36.61 | 36.65 | 1,925,215 | -1.45(-3.81%) |
Apr 20, 2022 | 37.89 | 39.06 | 37.08 | 38.10 | 1,786,184 | +0.69(+1.84%) |
Apr 19, 2022 | 37.50 | 39.63 | 35.48 | 37.41 | 5,559,771 | -0.53(-1.40%) |
Apr 18, 2022 | 39.90 | 39.94 | 37.60 | 37.94 | 1,443,423 | -1.58(-4.00%) |
Apr 14, 2022 | 41.45 | 41.62 | 39.07 | 39.52 | 1,428,917 | -2.13(-5.11%) |
Apr 13, 2022 | 40.40 | 41.86 | 39.91 | 41.65 | 1,512,642 | +1.63(+4.07%) |
Apr 12, 2022 | 41.70 | 43.68 | 39.80 | 40.02 | 885,571 | -0.76(-1.86%) |
Apr 11, 2022 | 41.79 | 42.36 | 40.58 | 40.78 | 1,141,331 | -2.08(-4.85%) |
Apr 08, 2022 | 41.91 | 43.57 | 41.23 | 42.86 | 1,988,200 | +0.50(+1.18%) |
Apr 07, 2022 | 42.26 | 43.71 | 40.27 | 42.36 | 1,649,513 | +0.07(+0.17%) |
Apr 06, 2022 | 42.40 | 42.56 | 40.50 | 42.29 | 1,308,194 | -0.51(-1.19%) |
Apr 05, 2022 | 44.47 | 44.84 | 42.46 | 42.80 | 1,187,124 | -1.74(-3.91%) |
Apr 04, 2022 | 43.09 | 44.96 | 42.74 | 44.54 | 1,557,883 | +1.64(+3.82%) |
Apr 01, 2022 | 40.67 | 42.99 | 40.67 | 42.90 | 1,190,653 | +2.22(+5.46%) |
Mar 31, 2022 | 41.41 | 41.95 | 40.50 | 40.68 | 902,933 | -0.77(-1.86%) |
Mar 30, 2022 | 41.91 | 43.07 | 40.92 | 41.45 | 1,003,982 | -0.98(-2.31%) |
Mar 29, 2022 | 40.72 | 42.73 | 40.28 | 42.43 | 1,209,682 | +2.18(+5.42%) |
Mar 28, 2022 | 40.29 | 41.14 | 38.69 | 40.25 | 1,315,508 | +0.55(+1.39%) |
Mar 25, 2022 | 40.50 | 40.96 | 39.16 | 39.70 | 1,743,376 | -0.95(-2.34%) |
Mar 24, 2022 | 39.14 | 40.72 | 37.05 | 40.65 | 1,857,408 | +1.80(+4.63%) |
Mar 23, 2022 | 40.61 | 42.17 | 38.81 | 38.85 | 2,214,616 | -2.74(-6.59%) |
Mar 22, 2022 | 39.31 | 42.78 | 39.10 | 41.59 | 2,704,146 | +2.34(+5.96%) |
Mar 21, 2022 | 39.98 | 41.16 | 38.51 | 39.25 | 2,587,913 | -0.38(-0.96%) |
Mar 18, 2022 | 37.00 | 40.39 | 37.00 | 39.63 | 4,358,530 | +2.12(+5.65%) |
Mar 17, 2022 | 34.75 | 38.07 | 34.21 | 37.51 | 4,468,382 | +2.49(+7.11%) |
Mar 16, 2022 | 31.43 | 35.05 | 31.16 | 35.02 | 5,470,405 | +4.70(+15.50%) |
Mar 15, 2022 | 31.25 | 31.50 | 28.92 | 30.32 | 8,038,346 | -5.57(-15.52%) |
Mar 14, 2022 | 38.44 | 39.13 | 34.45 | 35.89 | 3,890,698 | -3.09(-7.93%) |
Mar 11, 2022 | 42.45 | 42.45 | 38.79 | 38.98 | 4,434,693 | -3.62(-8.50%) |
Mar 10, 2022 | 42.16 | 46.00 | 42.60 | 17,111,124 | +5.80(+15.76%) | |
Mar 09, 2022 | 45.45 | 45.53 | 26.10 | 36.80 | 41,694,264 | -17.95(-32.79%) |
Mar 08, 2022 | 52.63 | 57.15 | 52.20 | 54.75 | 1,603,005 | +2.22(+4.23%) |
Mar 07, 2022 | 56.60 | 57.10 | 52.45 | 52.53 | 1,625,975 | -3.95(-6.99%) |
Mar 04, 2022 | 59.75 | 60.67 | 56.08 | 56.48 | 1,137,482 | -3.57(-5.95%) |
Mar 03, 2022 | 63.65 | 63.65 | 59.25 | 60.05 | 841,718 | -3.09(-4.89%) |
Mar 02, 2022 | 65.00 | 65.64 | 61.37 | 63.14 | 856,534 | -1.22(-1.90%) |
Mar 01, 2022 | 65.60 | 67.55 | 63.82 | 64.36 | 678,929 | -1.39(-2.11%) |
Feb 28, 2022 | 66.13 | 68.16 | 64.90 | 65.75 | 1,104,872 | -1.19(-1.78%) |
Feb 25, 2022 | 64.81 | 66.99 | 63.15 | 66.94 | 1,184,918 | +1.71(+2.62%) |
Feb 24, 2022 | 57.86 | 66.04 | 57.50 | 65.23 | 1,376,650 | +4.47(+7.36%) |
Feb 23, 2022 | 63.84 | 64.19 | 60.74 | 60.76 | 736,164 | -2.23(-3.54%) |
Feb 22, 2022 | 63.15 | 64.73 | 62.38 | 62.99 | 975,734 | -0.90(-1.41%) |
Feb 18, 2022 | 63.89 | 0 | -1.81(-2.75%) | |||
Feb 17, 2022 | 70.41 | 71.00 | 65.34 | 65.70 | 821,487 | -5.80(-8.11%) |
Feb 16, 2022 | 69.59 | 72.37 | 68.97 | 71.50 | 1,330,971 | +1.39(+1.98%) |
Feb 15, 2022 | 68.51 | 70.83 | 67.56 | 70.11 | 513,955 | +2.91(+4.33%) |
Feb 14, 2022 | 69.26 | 70.78 | 67.07 | 67.20 | 767,786 | -2.38(-3.42%) |
Feb 11, 2022 | 71.46 | 73.39 | 68.77 | 69.58 | 519,105 | -1.47(-2.07%) |
Feb 10, 2022 | 70.70 | 74.82 | 70.13 | 71.05 | 700,454 | -2.37(-3.23%) |
Feb 09, 2022 | 71.86 | 74.79 | 71.81 | 73.42 | 664,799 | +3.22(+4.59%) |
Feb 08, 2022 | 69.36 | 70.91 | 67.86 | 70.20 | 1,096,644 | +0.22(+0.31%) |
Feb 07, 2022 | 69.64 | 73.92 | 69.41 | 69.98 | 534,286 | +0.23(+0.33%) |
Feb 04, 2022 | 68.61 | 70.78 | 67.79 | 69.75 | 821,191 | +1.49(+2.18%) |
Feb 03, 2022 | 68.76 | 67.80 | 68.26 | 1,278,352 | -2.94(-4.13%) | |
Feb 02, 2022 | 74.70 | 74.70 | 70.04 | 71.20 | 883,724 | -1.61(-2.21%) |
Feb 01, 2022 | 70.93 | 73.03 | 69.18 | 72.81 | 897,820 | +2.16(+3.06%) |
Jan 31, 2022 | 65.63 | 70.65 | 1,582,513 | +5.18(+7.91%) | ||
Jan 28, 2022 | 62.01 | 65.50 | 60.25 | 65.47 | 1,233,080 | +3.57(+5.77%) |
Jan 27, 2022 | 64.21 | 65.88 | 61.73 | 61.90 | 1,155,237 | -1.34(-2.12%) |
Jan 26, 2022 | 64.01 | 68.19 | 62.90 | 63.24 | 1,834,202 | +0.36(+0.57%) |
Jan 25, 2022 | 62.53 | 64.53 | 60.94 | 62.88 | 1,348,863 | -1.52(-2.36%) |
Jan 24, 2022 | 61.72 | 64.46 | 58.02 | 64.40 | 1,546,126 | +1.66(+2.65%) |
Jan 21, 2022 | 63.07 | 64.60 | 61.69 | 62.74 | 1,858,081 | -0.33(-0.52%) |
Jan 20, 2022 | 63.07 | 66.60 | 62.93 | 63.07 | 1,328,029 | +1.90(+3.11%) |
Jan 19, 2022 | 61.55 | 65.96 | 61.02 | 61.17 | 1,235,432 | +0.09(+0.15%) |
Jan 18, 2022 | 65.65 | 65.74 | 61.03 | 61.08 | 2,056,088 | -6.29(-9.34%) |
Jan 14, 2022 | 67.37 | 0 | -0.98(-1.43%) | |||
Jan 13, 2022 | 73.47 | 73.50 | 68.10 | 68.35 | 1,549,222 | -5.25(-7.13%) |
Jan 12, 2022 | 76.63 | 78.50 | 73.54 | 73.60 | 1,976,640 | -2.94(-3.84%) |
Jan 11, 2022 | 74.78 | 77.96 | 73.17 | 76.54 | 1,616,472 | +2.12(+2.85%) |
Jan 10, 2022 | 74.46 | 74.49 | 69.31 | 74.42 | 2,408,112 | -0.73(-0.97%) |
Jan 07, 2022 | 81.88 | 83.28 | 74.87 | 75.15 | 1,808,626 | -7.29(-8.84%) |
Jan 06, 2022 | 82.61 | 84.88 | 80.48 | 82.44 | 988,732 | +0.05(+0.06%) |
Jan 05, 2022 | 87.62 | 89.51 | 82.25 | 82.39 | 1,312,111 | -5.65(-6.42%) |
Jan 04, 2022 | 91.52 | 92.06 | 85.09 | 88.04 | 1,058,000 | -3.29(-3.60%) |
Jan 03, 2022 | 91.25 | 93.39 | 85.33 | 91.33 | 1,267,574 | -2.06(-2.21%) |
Dec 31, 2021 | 92.87 | 95.51 | 92.87 | 93.39 | 651,297 | +0.24(+0.26%) |
Dec 30, 2021 | 90.49 | 94.90 | 89.86 | 93.15 | 420,194 | +3.10(+3.44%) |
Dec 29, 2021 | 89.84 | 90.90 | 88.77 | 90.05 | 494,163 | -0.29(-0.32%) |
Dec 28, 2021 | 91.47 | 93.24 | 89.92 | 90.34 | 447,312 | -0.91(-1.00%) |
Dec 27, 2021 | 93.80 | 93.80 | 90.20 | 91.25 | 440,108 | -2.55(-2.72%) |
Dec 23, 2021 | 92.99 | 95.08 | 90.08 | 93.80 | 777,999 | -0.07(-0.07%) |
Dec 22, 2021 | 94.67 | 96.89 | 92.77 | 93.87 | 334,688 | -1.13(-1.19%) |
Dec 21, 2021 | 93.11 | 95.14 | 91.87 | 95.00 | 481,415 | +3.01(+3.27%) |
Dec 20, 2021 | 93.99 | 95.26 | 91.42 | 91.99 | 492,269 | -3.65(-3.82%) |
Dec 17, 2021 | 88.95 | 96.80 | 86.42 | 95.64 | 1,240,022 | +6.41(+7.18%) |
Dec 16, 2021 | 93.99 | 94.55 | 89.09 | 89.23 | 823,457 | -3.81(-4.10%) |
Dec 15, 2021 | 88.38 | 93.53 | 87.24 | 93.04 | 809,517 | +4.85(+5.50%) |
Dec 14, 2021 | 87.25 | 90.54 | 86.39 | 88.19 | 1,007,685 | -1.86(-2.07%) |
Dec 13, 2021 | 92.78 | 92.78 | 87.28 | 90.05 | 543,665 | +0.42(+0.47%) |
Dec 10, 2021 | 91.33 | 93.75 | 89.37 | 89.63 | 606,848 | -2.03(-2.21%) |
Dec 09, 2021 | 96.35 | 97.26 | 91.01 | 91.66 | 617,285 | -4.93(-5.10%) |
Dec 08, 2021 | 93.26 | 98.70 | 90.67 | 96.59 | 827,885 | +4.03(+4.35%) |
Dec 07, 2021 | 88.00 | 94.35 | 87.79 | 92.56 | 1,952,270 | +6.30(+7.30%) |
Dec 06, 2021 | 85.89 | 87.82 | 82.63 | 86.26 | 866,085 | -0.14(-0.16%) |
Dec 03, 2021 | 91.69 | 91.69 | 85.76 | 86.40 | 1,423,227 | -5.34(-5.82%) |
Dec 02, 2021 | 88.78 | 92.46 | 87.55 | 91.74 | 638,663 | +2.64(+2.96%) |
Dec 01, 2021 | 91.65 | 93.28 | 89.04 | 89.10 | 786,198 | -2.36(-2.58%) |
Nov 30, 2021 | 91.03 | 96.00 | 90.98 | 91.46 | 1,106,323 | +0.79(+0.88%) |
Nov 29, 2021 | 95.77 | 96.06 | 89.82 | 90.67 | 1,162,964 | -3.99(-4.22%) |
Nov 26, 2021 | 94.89 | 99.63 | 93.71 | 94.66 | 719,651 | -1.44(-1.50%) |
Nov 24, 2021 | 95.53 | 97.10 | 93.72 | 96.10 | 601,884 | -0.50(-0.52%) |
Nov 23, 2021 | 98.50 | 100.29 | 94.45 | 96.60 | 1,147,680 | -3.06(-3.07%) |
Nov 22, 2021 | 103.65 | 103.94 | 98.75 | 99.66 | 928,706 | -3.52(-3.41%) |
Nov 19, 2021 | 104.93 | 107.48 | 101.80 | 103.18 | 717,952 | -1.90(-1.81%) |
Nov 18, 2021 | 113.62 | 105.06 | 103.47 | 105.08 | 1,209,304 | -7.41(-6.59%) |
Nov 17, 2021 | 115.31 | 115.34 | 112.06 | 112.49 | 494,847 | -2.51(-2.18%) |
Nov 16, 2021 | 116.02 | 118.00 | 114.15 | 115.00 | 513,430 | -0.85(-0.73%) |
Nov 15, 2021 | 115.00 | 116.00 | 113.27 | 115.85 | 472,671 | +0.81(+0.70%) |
Nov 12, 2021 | 113.16 | 116.44 | 113.05 | 115.04 | 1,928,763 | +1.83(+1.62%) |
Nov 11, 2021 | 108.07 | 113.67 | 107.49 | 113.21 | 704,426 | +6.21(+5.80%) |
Nov 10, 2021 | 111.04 | 106.73 | 107.00 | 584,842 | -6.21(-5.49%) | |
Nov 09, 2021 | 116.23 | 118.94 | 112.94 | 113.21 | 429,995 | -3.57(-3.06%) |
Nov 08, 2021 | 115.82 | 121.05 | 115.56 | 116.78 | 697,542 | +0.81(+0.70%) |
Nov 05, 2021 | 110.67 | 121.00 | 107.58 | 115.97 | 1,012,210 | +5.30(+4.79%) |
Nov 04, 2021 | 111.47 | 113.07 | 107.84 | 110.67 | 930,938 | -1.24(-1.11%) |
Nov 03, 2021 | 113.32 | 114.31 | 111.20 | 111.91 | 355,948 | -2.20(-1.93%) |
Nov 02, 2021 | 119.32 | 119.32 | 113.86 | 114.11 | 322,779 | -4.89(-4.11%) |