Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 80.58 | 82.04 | 79.78 | 81.90 | 583,634 | +1.38(+1.72%) |
Nov 29, 2022 | 79.51 | 81.06 | 79.39 | 80.52 | 307,321 | +1.12(+1.41%) |
Nov 28, 2022 | 79.85 | 80.74 | 78.99 | 79.40 | 287,558 | -1.34(-1.66%) |
Nov 25, 2022 | 80.64 | 81.78 | 80.45 | 80.74 | 114,919 | -0.07(-0.08%) |
Nov 23, 2022 | 79.43 | 81.39 | 79.35 | 80.80 | 299,458 | +2.14(+2.72%) |
Nov 22, 2022 | 77.46 | 79.18 | 76.83 | 78.66 | 539,269 | +0.97(+1.25%) |
Nov 21, 2022 | 75.81 | 77.76 | 75.41 | 77.69 | 529,235 | +1.88(+2.48%) |
Nov 18, 2022 | 73.78 | 76.03 | 73.25 | 75.81 | 455,461 | +3.02(+4.15%) |
Nov 17, 2022 | 72.20 | 74.43 | 71.96 | 72.79 | 737,921 | +2.81(+4.02%) |
Nov 16, 2022 | 68.91 | 70.47 | 68.89 | 69.98 | 326,779 | +0.33(+0.47%) |
Nov 15, 2022 | 71.21 | 72.53 | 69.23 | 69.65 | 344,121 | -0.54(-0.77%) |
Nov 14, 2022 | 70.37 | 71.52 | 69.93 | 70.19 | 273,039 | -0.53(-0.75%) |
Nov 11, 2022 | 71.97 | 72.16 | 69.72 | 70.73 | 620,870 | -0.23(-0.33%) |
Nov 10, 2022 | 72.96 | 72.99 | 70.82 | 70.96 | 317,812 | +0.22(+0.30%) |
Nov 09, 2022 | 71.02 | 71.80 | 70.10 | 70.74 | 214,209 | -0.79(-1.10%) |
Nov 08, 2022 | 71.36 | 72.11 | 70.89 | 71.53 | 191,893 | +0.21(+0.29%) |
Nov 07, 2022 | 72.43 | 72.44 | 70.45 | 71.32 | 175,433 | -0.44(-0.61%) |
Nov 04, 2022 | 71.36 | 71.84 | 70.33 | 71.76 | 253,935 | +1.85(+2.65%) |
Nov 03, 2022 | 68.01 | 70.26 | 67.51 | 69.91 | 184,766 | +0.94(+1.37%) |
Nov 02, 2022 | 70.98 | 71.02 | 68.66 | 68.97 | 164,216 | -2.27(-3.19%) |
Nov 01, 2022 | 71.12 | 72.12 | 70.76 | 71.24 | 246,665 | +0.93(+1.32%) |
Oct 31, 2022 | 70.07 | 71.31 | 69.43 | 70.31 | 258,090 | -0.06(-0.08%) |
Oct 28, 2022 | 69.88 | 71.39 | 69.53 | 70.37 | 414,463 | +0.63(+0.90%) |
Oct 27, 2022 | 70.30 | 71.36 | 69.59 | 69.74 | 353,898 | +1.57(+2.30%) |
Oct 26, 2022 | 70.03 | 70.23 | 67.77 | 68.17 | 276,525 | -1.80(-2.58%) |
Oct 25, 2022 | 69.41 | 70.17 | 68.65 | 69.98 | 166,104 | +0.40(+0.58%) |
Oct 24, 2022 | 70.57 | 70.93 | 68.89 | 69.58 | 289,408 | -0.67(-0.96%) |
Oct 21, 2022 | 69.31 | 70.33 | 69.10 | 70.25 | 196,318 | +1.16(+1.68%) |
Oct 20, 2022 | 69.35 | 69.84 | 68.76 | 69.09 | 152,047 | +0.02(+0.03%) |
Oct 19, 2022 | 69.63 | 69.91 | 68.37 | 69.07 | 260,035 | -0.29(-0.42%) |
Oct 18, 2022 | 69.39 | 70.03 | 68.18 | 69.36 | 289,529 | +1.35(+1.98%) |
Oct 17, 2022 | 68.65 | 68.97 | 67.64 | 68.02 | 143,913 | +1.03(+1.53%) |
Oct 14, 2022 | 69.35 | 69.35 | 66.87 | 66.99 | 109,948 | -1.24(-1.82%) |
Oct 13, 2022 | 65.88 | 68.84 | 65.12 | 68.23 | 276,119 | +1.42(+2.13%) |
Oct 12, 2022 | 65.77 | 67.17 | 65.73 | 66.81 | 198,872 | +0.65(+0.99%) |
Oct 11, 2022 | 67.48 | 67.48 | 65.35 | 66.16 | 274,142 | -0.86(-1.28%) |
Oct 10, 2022 | 67.86 | 67.98 | 66.13 | 67.02 | 181,476 | -0.32(-0.47%) |
Oct 07, 2022 | 67.73 | 67.79 | 66.63 | 67.33 | 120,542 | -0.93(-1.36%) |
Oct 06, 2022 | 68.20 | 68.59 | 67.42 | 68.26 | 163,410 | +0.21(+0.30%) |
Oct 05, 2022 | 66.54 | 68.46 | 66.49 | 68.05 | 258,333 | -0.06(-0.08%) |
Oct 04, 2022 | 65.93 | 68.23 | 65.66 | 68.11 | 329,334 | +3.96(+6.18%) |
Oct 03, 2022 | 63.30 | 65.16 | 62.53 | 64.15 | 388,233 | +1.51(+2.42%) |
Sep 30, 2022 | 62.87 | 63.39 | 61.83 | 62.63 | 216,506 | +0.11(+0.18%) |
Sep 29, 2022 | 63.14 | 63.16 | 61.58 | 62.52 | 196,229 | -1.73(-2.69%) |
Sep 28, 2022 | 62.44 | 64.57 | 62.24 | 64.25 | 242,894 | +1.79(+2.86%) |
Sep 27, 2022 | 61.86 | 62.85 | 61.39 | 62.46 | 214,398 | +1.65(+2.72%) |
Sep 26, 2022 | 61.83 | 63.02 | 60.76 | 60.81 | 218,005 | -1.67(-2.68%) |
Sep 23, 2022 | 64.19 | 64.42 | 61.15 | 62.48 | 630,680 | -2.76(-4.23%) |
Sep 22, 2022 | 68.09 | 68.09 | 64.59 | 65.24 | 469,409 | -2.55(-3.76%) |
Sep 21, 2022 | 68.97 | 69.58 | 66.89 | 67.79 | 261,950 | -1.93(-2.76%) |
Sep 20, 2022 | 70.35 | 70.83 | 69.22 | 69.72 | 139,975 | -1.23(-1.74%) |
Sep 19, 2022 | 68.45 | 71.27 | 68.45 | 70.95 | 176,510 | +1.88(+2.72%) |
Sep 16, 2022 | 69.58 | 69.61 | 68.04 | 69.07 | 416,790 | -1.58(-2.24%) |
Sep 15, 2022 | 70.26 | 72.25 | 70.26 | 70.65 | 327,842 | +0.15(+0.21%) |
Sep 14, 2022 | 68.13 | 70.54 | 67.13 | 70.50 | 297,989 | +2.58(+3.80%) |
Sep 13, 2022 | 68.24 | 68.67 | 67.54 | 67.92 | 192,814 | -2.08(-2.98%) |
Sep 12, 2022 | 70.26 | 71.04 | 69.85 | 70.01 | 220,865 | +0.78(+1.12%) |
Sep 09, 2022 | 67.98 | 69.45 | 67.34 | 69.23 | 289,308 | +1.87(+2.78%) |
Sep 08, 2022 | 66.79 | 67.45 | 65.95 | 67.36 | 154,527 | -0.55(-0.81%) |
Sep 07, 2022 | 65.79 | 68.01 | 65.53 | 67.91 | 335,735 | +2.07(+3.15%) |
Sep 06, 2022 | 66.23 | 66.23 | 65.19 | 65.84 | 191,475 | +0.07(+0.10%) |
Sep 02, 2022 | 67.30 | 67.30 | 65.20 | 65.77 | 271,453 | -0.73(-1.10%) |
Sep 01, 2022 | 65.73 | 66.55 | 64.91 | 66.50 | 664,334 | -0.05(-0.07%) |
Aug 31, 2022 | 67.88 | 68.02 | 66.44 | 66.55 | 281,280 | -1.60(-2.35%) |
Aug 30, 2022 | 69.09 | 70.05 | 67.67 | 68.15 | 616,587 | +0.00(+0.00%) |
Aug 29, 2022 | 67.76 | 68.93 | 67.51 | 68.15 | 235,732 | -0.36(-0.52%) |
Aug 26, 2022 | 70.13 | 70.79 | 68.30 | 68.50 | 325,845 | -1.69(-2.41%) |
Aug 25, 2022 | 69.95 | 71.68 | 69.92 | 70.19 | 321,861 | +0.39(+0.56%) |
Aug 24, 2022 | 68.42 | 70.21 | 68.37 | 69.80 | 281,688 | +1.75(+2.57%) |
Aug 23, 2022 | 67.63 | 68.67 | 67.39 | 68.05 | 183,762 | +1.18(+1.76%) |
Aug 22, 2022 | 66.59 | 67.13 | 66.22 | 66.88 | 191,080 | -0.99(-1.46%) |
Aug 19, 2022 | 68.69 | 68.69 | 66.51 | 67.87 | 238,848 | -1.24(-1.80%) |
Aug 18, 2022 | 68.87 | 69.28 | 68.20 | 69.11 | 123,895 | +0.23(+0.34%) |
Aug 17, 2022 | 69.87 | 70.15 | 68.24 | 68.88 | 237,922 | -2.13(-3.00%) |
Aug 16, 2022 | 70.72 | 71.37 | 70.40 | 71.01 | 183,861 | +0.09(+0.13%) |
Aug 15, 2022 | 70.31 | 71.74 | 70.24 | 70.91 | 195,974 | +0.39(+0.56%) |
Aug 12, 2022 | 68.99 | 70.90 | 67.89 | 70.52 | 293,590 | +2.18(+3.19%) |
Aug 11, 2022 | 69.85 | 70.10 | 67.89 | 68.34 | 635,714 | -0.53(-0.77%) |
Aug 10, 2022 | 68.78 | 69.80 | 68.29 | 68.88 | 245,836 | +1.63(+2.42%) |
Aug 09, 2022 | 68.29 | 69.12 | 66.69 | 67.25 | 321,107 | -1.21(-1.76%) |
Aug 08, 2022 | 68.27 | 69.59 | 67.94 | 68.45 | 240,763 | +0.56(+0.83%) |
Aug 05, 2022 | 68.02 | 68.96 | 67.74 | 67.89 | 260,978 | -0.42(-0.62%) |
Aug 04, 2022 | 67.73 | 69.54 | 65.29 | 68.31 | 847,611 | +3.55(+5.48%) |
Aug 03, 2022 | 63.14 | 65.16 | 62.83 | 64.76 | 378,371 | +2.10(+3.36%) |
Aug 02, 2022 | 62.85 | 63.84 | 62.38 | 62.66 | 206,786 | -0.77(-1.21%) |
Aug 01, 2022 | 62.73 | 63.81 | 61.93 | 63.43 | 253,686 | +0.60(+0.95%) |
Jul 29, 2022 | 62.51 | 63.00 | 61.97 | 62.83 | 305,548 | +0.17(+0.27%) |
Jul 28, 2022 | 61.76 | 62.73 | 60.42 | 62.66 | 281,702 | +0.62(+0.99%) |
Jul 27, 2022 | 60.82 | 62.36 | 60.26 | 62.04 | 231,864 | +2.11(+3.52%) |
Jul 26, 2022 | 60.19 | 60.24 | 59.30 | 59.93 | 360,665 | -0.99(-1.63%) |
Jul 25, 2022 | 59.93 | 61.09 | 58.78 | 60.92 | 300,397 | +1.10(+1.84%) |
Jul 22, 2022 | 60.87 | 61.15 | 59.47 | 59.82 | 200,611 | -0.64(-1.07%) |
Jul 21, 2022 | 60.39 | 60.47 | 58.70 | 60.46 | 524,877 | -0.42(-0.69%) |
Jul 20, 2022 | 60.26 | 62.13 | 59.90 | 60.88 | 481,545 | +0.12(+0.20%) |
Jul 19, 2022 | 59.57 | 61.39 | 59.57 | 60.76 | 381,096 | +1.58(+2.67%) |
Jul 18, 2022 | 60.50 | 61.41 | 58.74 | 59.18 | 283,336 | -0.03(-0.05%) |
Jul 15, 2022 | 58.86 | 59.24 | 57.20 | 59.21 | 221,976 | +1.00(+1.72%) |
Jul 14, 2022 | 57.39 | 59.37 | 56.95 | 58.21 | 296,366 | -0.10(-0.18%) |
Jul 13, 2022 | 57.59 | 58.51 | 56.81 | 58.31 | 374,013 | -0.86(-1.45%) |
Jul 12, 2022 | 56.72 | 60.56 | 56.72 | 59.17 | 319,278 | +2.57(+4.54%) |
Jul 11, 2022 | 57.95 | 58.07 | 56.28 | 56.60 | 292,771 | -2.01(-3.43%) |
Jul 08, 2022 | 59.43 | 59.77 | 58.22 | 58.61 | 464,935 | -0.64(-1.09%) |
Jul 07, 2022 | 59.60 | 59.60 | 58.15 | 59.26 | 237,265 | +0.59(+1.00%) |
Jul 06, 2022 | 59.37 | 60.87 | 57.72 | 58.67 | 419,279 | -2.15(-3.53%) |
Jul 05, 2022 | 58.09 | 60.87 | 58.09 | 60.82 | 403,446 | +0.42(+0.70%) |
Jul 01, 2022 | 58.81 | 60.91 | 58.81 | 60.40 | 587,011 | +1.17(+1.97%) |
Jun 30, 2022 | 56.48 | 60.01 | 56.08 | 59.23 | 624,074 | +1.20(+2.06%) |
Jun 29, 2022 | 58.52 | 58.66 | 56.95 | 58.03 | 414,530 | +0.01(+0.02%) |
Jun 28, 2022 | 59.05 | 60.44 | 57.17 | 58.02 | 548,227 | -0.26(-0.45%) |
Jun 27, 2022 | 59.67 | 60.04 | 58.09 | 58.29 | 432,871 | -1.36(-2.29%) |
Jun 24, 2022 | 57.28 | 59.96 | 57.28 | 59.65 | 546,021 | +2.48(+4.33%) |
Jun 23, 2022 | 58.52 | 59.17 | 57.07 | 57.17 | 582,446 | -1.15(-1.97%) |
Jun 22, 2022 | 55.44 | 58.36 | 55.44 | 58.32 | 645,009 | +2.11(+3.76%) |
Jun 21, 2022 | 56.21 | 57.58 | 55.39 | 56.21 | 381,551 | +0.11(+0.20%) |
Jun 17, 2022 | 52.43 | 56.97 | 52.12 | 56.10 | 871,232 | +3.98(+7.64%) |
Jun 16, 2022 | 54.33 | 54.99 | 51.64 | 52.12 | 780,185 | -4.31(-7.64%) |
Jun 15, 2022 | 55.61 | 56.98 | 55.17 | 56.43 | 768,300 | +1.75(+3.20%) |
Jun 14, 2022 | 55.17 | 56.05 | 53.51 | 54.68 | 467,487 | -0.01(-0.02%) |
Jun 13, 2022 | 56.63 | 57.33 | 54.59 | 54.69 | 794,604 | -3.41(-5.87%) |
Jun 10, 2022 | 60.75 | 62.15 | 58.10 | 58.10 | 818,489 | -2.78(-4.56%) |
Jun 09, 2022 | 63.74 | 63.74 | 60.86 | 60.87 | 874,952 | -3.42(-5.32%) |
Jun 08, 2022 | 65.65 | 66.29 | 63.98 | 64.30 | 396,797 | -2.37(-3.56%) |
Jun 07, 2022 | 64.59 | 66.94 | 64.24 | 66.67 | 579,335 | +0.75(+1.13%) |
Jun 06, 2022 | 66.08 | 66.36 | 65.16 | 65.92 | 446,486 | +0.70(+1.07%) |
Jun 03, 2022 | 65.43 | 66.51 | 64.25 | 65.22 | 196,609 | -1.05(-1.58%) |
Jun 02, 2022 | 64.01 | 66.33 | 64.01 | 66.27 | 315,221 | +2.17(+3.38%) |
Jun 01, 2022 | 66.73 | 67.11 | 63.14 | 64.10 | 259,321 | -1.98(-3.00%) |
May 31, 2022 | 65.44 | 66.63 | 65.23 | 66.08 | 336,051 | -0.05(-0.07%) |
May 27, 2022 | 66.27 | 67.76 | 65.79 | 66.13 | 248,512 | +0.37(+0.57%) |
May 26, 2022 | 63.95 | 66.92 | 63.63 | 65.75 | 388,474 | +2.51(+3.98%) |
May 25, 2022 | 61.69 | 63.66 | 61.69 | 63.24 | 271,660 | +1.09(+1.76%) |
May 24, 2022 | 62.81 | 62.81 | 61.03 | 62.15 | 348,178 | -1.76(-2.75%) |
May 23, 2022 | 64.54 | 65.37 | 63.53 | 63.90 | 244,675 | +0.80(+1.27%) |
May 20, 2022 | 64.58 | 65.36 | 61.57 | 63.10 | 447,256 | -0.36(-0.57%) |
May 19, 2022 | 62.96 | 65.77 | 62.66 | 63.46 | 693,866 | -0.18(-0.28%) |
May 18, 2022 | 65.31 | 67.82 | 63.56 | 63.64 | 572,932 | -2.87(-4.31%) |
May 17, 2022 | 65.87 | 67.73 | 65.78 | 66.51 | 411,369 | +2.91(+4.57%) |
May 16, 2022 | 64.77 | 65.20 | 62.74 | 63.60 | 407,759 | -1.27(-1.96%) |
May 13, 2022 | 65.81 | 66.48 | 63.13 | 64.87 | 644,019 | +1.30(+2.04%) |
May 12, 2022 | 63.94 | 67.67 | 59.93 | 63.58 | 906,611 | +1.79(+2.90%) |
May 11, 2022 | 64.74 | 65.33 | 61.61 | 61.78 | 1,068,013 | -3.16(-4.86%) |
May 10, 2022 | 64.69 | 65.87 | 63.33 | 64.94 | 472,143 | +1.64(+2.58%) |
May 09, 2022 | 65.43 | 65.67 | 62.58 | 63.30 | 1,227,315 | -3.02(-4.55%) |
May 06, 2022 | 67.76 | 68.17 | 65.45 | 66.32 | 576,957 | -1.60(-2.35%) |
May 05, 2022 | 68.52 | 69.16 | 66.77 | 67.92 | 623,191 | -1.12(-1.62%) |
May 04, 2022 | 69.16 | 69.88 | 66.83 | 69.04 | 638,768 | -0.24(-0.35%) |
May 03, 2022 | 68.46 | 69.97 | 67.37 | 69.29 | 255,653 | +1.62(+2.39%) |
May 02, 2022 | 70.10 | 70.62 | 66.40 | 67.67 | 827,947 | -2.78(-3.94%) |
Apr 29, 2022 | 71.32 | 72.90 | 70.25 | 70.45 | 541,897 | -1.80(-2.50%) |
Apr 28, 2022 | 71.63 | 72.74 | 69.99 | 72.25 | 256,304 | +1.70(+2.41%) |
Apr 27, 2022 | 70.35 | 71.59 | 69.16 | 70.55 | 204,557 | +0.07(+0.11%) |
Apr 26, 2022 | 73.04 | 73.74 | 69.95 | 70.47 | 398,590 | -3.43(-4.64%) |
Apr 25, 2022 | 72.60 | 74.17 | 71.78 | 73.90 | 321,908 | +0.49(+0.66%) |
Apr 22, 2022 | 76.44 | 77.21 | 73.25 | 73.42 | 277,743 | -2.87(-3.76%) |
Apr 21, 2022 | 77.58 | 79.37 | 76.08 | 76.29 | 595,042 | +1.32(+1.76%) |
Apr 20, 2022 | 76.47 | 76.47 | 74.01 | 74.97 | 288,653 | -0.46(-0.61%) |
Apr 19, 2022 | 72.86 | 76.21 | 72.85 | 75.43 | 436,883 | +2.68(+3.69%) |
Apr 18, 2022 | 73.88 | 74.35 | 71.94 | 72.74 | 362,249 | -1.40(-1.89%) |
Apr 14, 2022 | 73.51 | 74.86 | 73.45 | 74.15 | 839,434 | +1.34(+1.84%) |
Apr 13, 2022 | 71.94 | 73.31 | 71.06 | 72.81 | 932,255 | +1.78(+2.50%) |
Apr 12, 2022 | 73.01 | 73.43 | 70.86 | 71.03 | 325,865 | -1.26(-1.75%) |
Apr 11, 2022 | 72.45 | 74.89 | 71.97 | 72.30 | 384,283 | -0.06(-0.08%) |
Apr 08, 2022 | 71.31 | 73.00 | 70.24 | 72.35 | 507,964 | +0.39(+0.55%) |
Apr 07, 2022 | 73.68 | 73.81 | 70.97 | 71.96 | 454,953 | -1.60(-2.17%) |
Apr 06, 2022 | 74.37 | 75.43 | 71.31 | 73.56 | 439,554 | -2.81(-3.68%) |
Apr 05, 2022 | 76.32 | 77.31 | 74.92 | 76.37 | 708,615 | -0.02(-0.02%) |
Apr 04, 2022 | 76.55 | 77.60 | 75.06 | 76.39 | 303,605 | -1.00(-1.29%) |
Apr 01, 2022 | 78.83 | 79.41 | 77.22 | 77.39 | 511,039 | -0.79(-1.00%) |
Mar 31, 2022 | 75.44 | 79.11 | 75.17 | 78.17 | 454,629 | +2.92(+3.87%) |
Mar 30, 2022 | 75.07 | 75.89 | 74.33 | 75.26 | 225,269 | -0.73(-0.96%) |
Mar 29, 2022 | 75.89 | 77.58 | 75.42 | 75.99 | 292,403 | +1.81(+2.44%) |
Mar 28, 2022 | 73.91 | 74.60 | 72.79 | 74.17 | 256,407 | +0.62(+0.84%) |
Mar 25, 2022 | 72.88 | 74.75 | 72.72 | 73.56 | 268,893 | +1.59(+2.21%) |
Mar 24, 2022 | 72.41 | 72.86 | 71.05 | 71.97 | 504,312 | +0.47(+0.65%) |
Mar 23, 2022 | 72.61 | 73.32 | 70.70 | 71.50 | 348,757 | -2.15(-2.92%) |
Mar 22, 2022 | 73.64 | 74.60 | 72.49 | 73.65 | 193,063 | +1.26(+1.74%) |
Mar 21, 2022 | 72.84 | 73.63 | 71.49 | 72.39 | 212,378 | -1.22(-1.66%) |
Mar 18, 2022 | 71.00 | 74.55 | 69.99 | 73.61 | 317,293 | +2.05(+2.86%) |
Mar 17, 2022 | 72.54 | 73.89 | 70.08 | 71.57 | 410,361 | -2.82(-3.79%) |
Mar 16, 2022 | 72.37 | 74.73 | 72.17 | 74.39 | 585,828 | +3.16(+4.44%) |
Mar 15, 2022 | 70.45 | 72.88 | 69.64 | 71.23 | 563,947 | +1.95(+2.82%) |
Mar 14, 2022 | 68.67 | 70.51 | 66.70 | 69.28 | 1,001,545 | +1.01(+1.48%) |
Mar 11, 2022 | 70.83 | 70.83 | 67.10 | 68.27 | 1,012,795 | -1.27(-1.83%) |
Mar 10, 2022 | 67.15 | 69.54 | 337,912 | +0.06(+0.08%) | ||
Mar 09, 2022 | 68.89 | 71.00 | 67.55 | 69.48 | 646,429 | +4.34(+6.66%) |
Mar 08, 2022 | 62.68 | 68.09 | 61.35 | 65.15 | 1,267,426 | +3.62(+5.88%) |
Mar 07, 2022 | 68.40 | 68.99 | 60.26 | 61.53 | 2,019,891 | -7.44(-10.79%) |
Mar 04, 2022 | 72.03 | 73.24 | 68.62 | 68.97 | 511,573 | -4.37(-5.96%) |
Mar 03, 2022 | 77.71 | 78.35 | 73.33 | 73.34 | 285,472 | -3.51(-4.57%) |
Mar 02, 2022 | 77.46 | 78.22 | 75.49 | 76.86 | 448,749 | +1.02(+1.34%) |
Mar 01, 2022 | 78.38 | 78.99 | 74.14 | 75.84 | 496,330 | -3.46(-4.36%) |
Feb 28, 2022 | 81.45 | 82.33 | 76.97 | 79.30 | 699,398 | -3.82(-4.60%) |
Feb 25, 2022 | 81.59 | 83.25 | 82.03 | 83.12 | 311,275 | +2.16(+2.67%) |
Feb 24, 2022 | 78.91 | 81.39 | 78.14 | 80.96 | 594,985 | -1.03(-1.25%) |
Feb 23, 2022 | 85.06 | 85.72 | 81.99 | 81.99 | 267,462 | -1.82(-2.17%) |
Feb 22, 2022 | 86.20 | 86.20 | 82.64 | 83.81 | 409,388 | -3.34(-3.83%) |
Feb 18, 2022 | 87.15 | 0 | -0.73(-0.83%) | |||
Feb 17, 2022 | 89.95 | 91.25 | 87.35 | 87.88 | 659,783 | -2.79(-3.07%) |
Feb 16, 2022 | 86.86 | 90.86 | 86.43 | 90.66 | 597,491 | +2.72(+3.09%) |
Feb 15, 2022 | 86.00 | 89.56 | 85.62 | 87.94 | 721,453 | +4.94(+5.96%) |
Feb 14, 2022 | 80.90 | 84.07 | 80.64 | 83.00 | 1,031,178 | +2.18(+2.69%) |
Feb 11, 2022 | 85.02 | 87.01 | 80.21 | 80.82 | 612,351 | -4.43(-5.20%) |
Feb 10, 2022 | 80.38 | 87.28 | 80.02 | 85.25 | 1,406,112 | +2.34(+2.82%) |
Feb 09, 2022 | 82.97 | 84.05 | 81.74 | 82.91 | 653,844 | +0.65(+0.80%) |
Feb 08, 2022 | 78.67 | 82.42 | 78.10 | 82.26 | 852,591 | +3.79(+4.84%) |
Feb 07, 2022 | 76.61 | 78.48 | 74.58 | 78.46 | 691,140 | +2.10(+2.75%) |
Feb 04, 2022 | 75.64 | 76.49 | 74.21 | 76.36 | 245,594 | -0.05(-0.06%) |
Feb 03, 2022 | 76.90 | 76.20 | 76.41 | 222,914 | -1.87(-2.39%) | |
Feb 02, 2022 | 78.56 | 79.90 | 78.12 | 78.28 | 265,933 | -0.65(-0.83%) |
Feb 01, 2022 | 78.46 | 79.91 | 77.66 | 78.93 | 215,004 | +0.81(+1.04%) |
Jan 31, 2022 | 74.03 | 78.25 | 78.12 | 272,419 | +3.45(+4.62%) | |
Jan 28, 2022 | 73.93 | 74.73 | 70.90 | 74.67 | 305,681 | +1.02(+1.38%) |
Jan 27, 2022 | 74.87 | 76.90 | 73.05 | 73.65 | 290,613 | -0.29(-0.39%) |
Jan 26, 2022 | 75.75 | 76.18 | 73.35 | 73.94 | 469,950 | -0.55(-0.74%) |
Jan 25, 2022 | 72.77 | 74.83 | 72.14 | 74.49 | 348,481 | +0.27(+0.37%) |
Jan 24, 2022 | 73.59 | 74.23 | 71.10 | 74.22 | 333,901 | -0.78(-1.03%) |
Jan 21, 2022 | 78.03 | 78.07 | 74.91 | 75.00 | 479,451 | -3.30(-4.21%) |
Jan 20, 2022 | 78.26 | 81.01 | 77.03 | 78.30 | 326,219 | +0.93(+1.20%) |
Jan 19, 2022 | 78.04 | 79.38 | 76.34 | 77.37 | 606,541 | -0.77(-0.98%) |
Jan 18, 2022 | 81.09 | 81.33 | 78.09 | 78.14 | 345,685 | -4.05(-4.92%) |
Jan 14, 2022 | 82.18 | 0 | +0.86(+1.06%) | |||
Jan 13, 2022 | 79.58 | 81.56 | 78.71 | 81.32 | 474,772 | +2.48(+3.14%) |
Jan 12, 2022 | 79.05 | 80.76 | 78.79 | 78.85 | 625,102 | -0.66(-0.83%) |
Jan 11, 2022 | 78.21 | 79.93 | 77.17 | 79.51 | 398,204 | +2.43(+3.15%) |
Jan 10, 2022 | 78.00 | 78.00 | 75.81 | 77.08 | 534,753 | -0.64(-0.83%) |
Jan 07, 2022 | 75.84 | 78.09 | 74.85 | 77.73 | 718,259 | +1.97(+2.60%) |
Jan 06, 2022 | 76.88 | 77.74 | 75.74 | 75.75 | 324,390 | -0.70(-0.92%) |
Jan 05, 2022 | 79.45 | 79.45 | 76.37 | 76.46 | 302,103 | -2.90(-3.65%) |
Jan 04, 2022 | 78.66 | 79.62 | 76.83 | 79.35 | 860,697 | +1.59(+2.04%) |
Jan 03, 2022 | 77.98 | 79.90 | 77.33 | 77.76 | 292,773 | +0.50(+0.65%) |
Dec 31, 2021 | 76.82 | 77.71 | 76.79 | 77.26 | 114,715 | +0.33(+0.43%) |
Dec 30, 2021 | 76.35 | 78.34 | 76.35 | 76.93 | 211,272 | +0.55(+0.72%) |
Dec 29, 2021 | 76.68 | 77.92 | 76.26 | 76.38 | 211,562 | -0.74(-0.96%) |
Dec 28, 2021 | 76.11 | 78.04 | 76.11 | 77.12 | 170,007 | +0.52(+0.68%) |
Dec 27, 2021 | 76.41 | 77.70 | 75.48 | 76.60 | 324,265 | -0.46(-0.59%) |
Dec 23, 2021 | 77.77 | 78.09 | 75.89 | 77.05 | 315,070 | +0.41(+0.54%) |
Dec 22, 2021 | 74.75 | 76.64 | 73.87 | 76.64 | 330,241 | +2.03(+2.72%) |
Dec 21, 2021 | 72.29 | 75.71 | 72.29 | 74.61 | 488,418 | +3.42(+4.81%) |
Dec 20, 2021 | 67.96 | 71.32 | 67.19 | 71.19 | 609,147 | +1.25(+1.79%) |
Dec 17, 2021 | 69.21 | 71.45 | 68.65 | 69.94 | 460,508 | +0.75(+1.08%) |
Dec 16, 2021 | 70.86 | 71.09 | 68.68 | 69.19 | 491,534 | -1.27(-1.80%) |
Dec 15, 2021 | 68.63 | 70.55 | 68.10 | 70.46 | 693,854 | +1.41(+2.04%) |
Dec 14, 2021 | 69.48 | 70.33 | 68.87 | 69.05 | 788,786 | -0.93(-1.34%) |
Dec 13, 2021 | 71.08 | 72.19 | 69.90 | 69.99 | 564,835 | -2.23(-3.09%) |
Dec 10, 2021 | 71.40 | 72.83 | 70.76 | 72.22 | 670,282 | +0.94(+1.32%) |
Dec 09, 2021 | 71.45 | 72.71 | 71.14 | 71.28 | 251,216 | -1.36(-1.88%) |
Dec 08, 2021 | 71.17 | 74.92 | 70.80 | 72.64 | 400,660 | +1.87(+2.64%) |
Dec 07, 2021 | 70.38 | 71.88 | 70.04 | 70.77 | 629,983 | +1.06(+1.51%) |
Dec 06, 2021 | 67.03 | 71.35 | 66.39 | 69.72 | 606,389 | +3.69(+5.59%) |
Dec 03, 2021 | 67.30 | 68.64 | 65.19 | 66.02 | 818,403 | -1.13(-1.68%) |
Dec 02, 2021 | 65.77 | 67.98 | 65.16 | 67.16 | 1,350,624 | +2.43(+3.75%) |