Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 48.90 | 50.96 | 48.22 | 50.81 | 3,893,722 | +1.94(+3.97%) |
Nov 29, 2022 | 48.93 | 49.62 | 48.63 | 48.87 | 1,907,418 | +0.17(+0.35%) |
Nov 28, 2022 | 49.23 | 49.94 | 48.07 | 48.70 | 3,178,469 | -0.98(-1.97%) |
Nov 25, 2022 | 48.70 | 49.71 | 48.41 | 49.68 | 2,124,717 | +0.53(+1.08%) |
Nov 23, 2022 | 49.00 | 49.44 | 48.45 | 49.15 | 7,034,711 | -0.03(-0.06%) |
Nov 22, 2022 | 48.71 | 49.40 | 48.00 | 49.18 | 3,933,034 | +0.61(+1.26%) |
Nov 21, 2022 | 48.81 | 50.28 | 47.76 | 48.57 | 2,382,368 | -1.41(-2.82%) |
Nov 18, 2022 | 51.22 | 51.86 | 48.66 | 49.98 | 3,635,448 | +0.22(+0.44%) |
Nov 17, 2022 | 48.97 | 49.91 | 47.88 | 49.76 | 3,395,867 | -0.97(-1.91%) |
Nov 16, 2022 | 53.27 | 53.28 | 50.64 | 50.73 | 3,235,440 | -3.57(-6.57%) |
Nov 15, 2022 | 53.09 | 54.93 | 52.72 | 54.30 | 3,988,345 | +2.79(+5.42%) |
Nov 14, 2022 | 51.40 | 52.52 | 49.81 | 51.51 | 4,505,744 | -0.61(-1.17%) |
Nov 11, 2022 | 51.25 | 53.13 | 50.43 | 52.12 | 4,881,547 | +1.50(+2.96%) |
Nov 10, 2022 | 46.24 | 51.13 | 46.24 | 50.62 | 7,360,405 | +7.66(+17.83%) |
Nov 09, 2022 | 43.56 | 43.88 | 42.66 | 42.96 | 3,892,799 | -1.69(-3.78%) |
Nov 08, 2022 | 44.79 | 45.47 | 43.55 | 44.65 | 3,166,122 | +0.58(+1.32%) |
Nov 07, 2022 | 42.91 | 44.33 | 41.60 | 44.07 | 3,456,312 | +1.43(+3.35%) |
Nov 04, 2022 | 44.36 | 45.22 | 41.78 | 42.64 | 5,344,814 | -0.38(-0.88%) |
Nov 03, 2022 | 43.53 | 44.19 | 41.50 | 43.02 | 6,996,845 | -1.06(-2.40%) |
Nov 02, 2022 | 47.28 | 43.84 | 44.08 | 8,573,700 | -0.31(-0.70%) | |
Nov 01, 2022 | 45.25 | 45.77 | 43.89 | 44.39 | 4,402,416 | +0.66(+1.51%) |
Oct 31, 2022 | 44.56 | 44.92 | 43.22 | 43.73 | 4,446,197 | -0.37(-0.84%) |
Oct 28, 2022 | 41.33 | 44.13 | 40.76 | 44.10 | 4,468,929 | +2.59(+6.24%) |
Oct 27, 2022 | 43.13 | 44.25 | 41.31 | 41.51 | 3,563,141 | -1.02(-2.40%) |
Oct 26, 2022 | 42.21 | 44.89 | 41.99 | 42.53 | 7,941,003 | +0.04(+0.09%) |
Oct 25, 2022 | 41.41 | 43.30 | 41.36 | 42.49 | 5,726,613 | +1.07(+2.58%) |
Oct 24, 2022 | 39.53 | 41.65 | 39.28 | 41.42 | 5,422,315 | +1.81(+4.57%) |
Oct 21, 2022 | 37.08 | 39.80 | 36.52 | 39.61 | 5,368,488 | +2.20(+5.88%) |
Oct 20, 2022 | 37.31 | 39.52 | 37.31 | 37.41 | 3,380,066 | +0.10(+0.27%) |
Oct 19, 2022 | 38.01 | 38.88 | 36.78 | 37.31 | 3,299,153 | -1.55(-3.99%) |
Oct 18, 2022 | 39.54 | 40.00 | 38.26 | 38.86 | 5,278,304 | +1.21(+3.21%) |
Oct 17, 2022 | 36.81 | 37.98 | 36.50 | 37.65 | 4,214,759 | +2.32(+6.57%) |
Oct 14, 2022 | 36.86 | 37.55 | 35.10 | 35.33 | 3,308,943 | -1.02(-2.81%) |
Oct 13, 2022 | 34.35 | 36.59 | 32.70 | 36.35 | 5,180,489 | +0.24(+0.66%) |
Oct 12, 2022 | 35.09 | 36.32 | 34.31 | 36.11 | 3,886,639 | +0.92(+2.61%) |
Oct 11, 2022 | 35.34 | 36.05 | 33.84 | 35.19 | 4,528,811 | -0.19(-0.54%) |
Oct 10, 2022 | 37.33 | 37.52 | 35.13 | 35.38 | 6,467,580 | -1.90(-5.10%) |
Oct 07, 2022 | 37.44 | 38.14 | 36.70 | 37.28 | 3,479,486 | -1.34(-3.47%) |
Oct 06, 2022 | 38.54 | 39.85 | 37.91 | 38.62 | 3,585,626 | +0.10(+0.26%) |
Oct 05, 2022 | 36.90 | 38.92 | 35.64 | 38.52 | 4,870,483 | +0.47(+1.24%) |
Oct 04, 2022 | 35.72 | 38.86 | 35.69 | 38.05 | 7,436,682 | +3.90(+11.42%) |
Oct 03, 2022 | 32.28 | 34.74 | 31.31 | 34.15 | 5,519,855 | +1.89(+5.86%) |
Sep 30, 2022 | 31.79 | 33.35 | 31.38 | 32.26 | 6,051,433 | -0.16(-0.49%) |
Sep 29, 2022 | 33.77 | 33.77 | 31.45 | 32.42 | 5,687,009 | -2.08(-6.03%) |
Sep 28, 2022 | 32.92 | 34.83 | 32.60 | 34.50 | 5,374,019 | +1.56(+4.74%) |
Sep 27, 2022 | 34.54 | 35.07 | 32.73 | 32.94 | 6,862,026 | -0.83(-2.46%) |
Sep 26, 2022 | 35.43 | 36.95 | 33.73 | 33.77 | 5,184,022 | -1.60(-4.52%) |
Sep 23, 2022 | 36.88 | 37.11 | 34.18 | 35.37 | 6,985,299 | -2.25(-5.98%) |
Sep 22, 2022 | 41.30 | 41.33 | 36.97 | 37.62 | 7,022,080 | -3.92(-9.44%) |
Sep 21, 2022 | 45.17 | 45.34 | 41.52 | 41.54 | 3,949,370 | -3.63(-8.04%) |
Sep 20, 2022 | 45.74 | 46.20 | 44.35 | 45.17 | 2,395,700 | -1.26(-2.71%) |
Sep 19, 2022 | 44.41 | 46.77 | 44.40 | 46.43 | 2,875,663 | +1.35(+2.99%) |
Sep 16, 2022 | 45.31 | 46.13 | 44.41 | 45.08 | 4,016,842 | -1.57(-3.37%) |
Sep 15, 2022 | 46.04 | 48.77 | 45.92 | 46.65 | 3,203,500 | +0.39(+0.84%) |
Sep 14, 2022 | 45.47 | 46.35 | 44.16 | 46.26 | 4,366,822 | +0.68(+1.49%) |
Sep 13, 2022 | 46.95 | 47.85 | 45.51 | 45.58 | 4,847,292 | -4.30(-8.62%) |
Sep 12, 2022 | 48.97 | 49.93 | 48.69 | 49.88 | 2,470,160 | +1.55(+3.21%) |
Sep 09, 2022 | 46.80 | 48.42 | 46.62 | 48.33 | 2,550,033 | +2.15(+4.66%) |
Sep 08, 2022 | 44.51 | 46.22 | 43.88 | 46.18 | 2,334,431 | +0.91(+2.01%) |
Sep 07, 2022 | 43.61 | 45.54 | 43.56 | 45.27 | 4,853,297 | +1.67(+3.83%) |
Sep 06, 2022 | 43.28 | 43.72 | 41.20 | 43.60 | 3,033,212 | +1.00(+2.35%) |
Sep 02, 2022 | 43.08 | 43.60 | 41.68 | 42.60 | 2,510,919 | +0.10(+0.24%) |
Sep 01, 2022 | 42.06 | 42.60 | 40.70 | 42.50 | 3,615,010 | -0.62(-1.44%) |
Aug 31, 2022 | 43.85 | 44.59 | 42.87 | 43.12 | 2,557,774 | -0.09(-0.21%) |
Aug 30, 2022 | 44.76 | 45.41 | 42.45 | 43.21 | 2,456,325 | -0.93(-2.11%) |
Aug 29, 2022 | 43.49 | 44.76 | 43.47 | 44.14 | 1,586,209 | -0.17(-0.38%) |
Aug 26, 2022 | 46.88 | 47.28 | 44.30 | 44.31 | 2,335,934 | -2.54(-5.42%) |
Aug 25, 2022 | 46.38 | 47.53 | 46.05 | 46.85 | 1,505,148 | +0.86(+1.87%) |
Aug 24, 2022 | 45.29 | 47.26 | 45.29 | 45.99 | 1,680,323 | +0.32(+0.70%) |
Aug 23, 2022 | 45.16 | 46.49 | 44.91 | 45.67 | 2,032,827 | +1.03(+2.31%) |
Aug 22, 2022 | 45.29 | 45.29 | 43.74 | 44.64 | 2,920,473 | -2.07(-4.43%) |
Aug 19, 2022 | 48.03 | 48.45 | 46.01 | 46.71 | 2,565,942 | -2.45(-4.98%) |
Aug 18, 2022 | 49.27 | 49.41 | 48.28 | 49.16 | 1,358,928 | -0.03(-0.06%) |
Aug 17, 2022 | 50.65 | 50.65 | 48.78 | 49.19 | 2,883,494 | -2.86(-5.49%) |
Aug 16, 2022 | 51.01 | 52.68 | 50.15 | 52.05 | 2,520,878 | +0.64(+1.24%) |
Aug 15, 2022 | 50.86 | 51.87 | 50.54 | 51.41 | 2,167,645 | +0.04(+0.08%) |
Aug 12, 2022 | 49.93 | 51.40 | 49.17 | 51.37 | 2,270,568 | +2.04(+4.14%) |
Aug 11, 2022 | 49.61 | 50.62 | 48.53 | 49.33 | 2,433,345 | +0.93(+1.92%) |
Aug 10, 2022 | 48.50 | 50.33 | 47.88 | 48.40 | 6,689,654 | +2.30(+4.99%) |
Aug 09, 2022 | 48.50 | 48.52 | 46.02 | 46.10 | 3,178,358 | -2.93(-5.98%) |
Aug 08, 2022 | 48.41 | 51.60 | 48.33 | 49.03 | 3,456,515 | +1.36(+2.85%) |
Aug 05, 2022 | 46.94 | 49.33 | 46.80 | 47.67 | 2,293,490 | -0.51(-1.06%) |
Aug 04, 2022 | 49.68 | 50.97 | 47.91 | 48.18 | 3,432,122 | -1.08(-2.19%) |
Aug 03, 2022 | 48.70 | 50.60 | 48.35 | 49.26 | 5,351,050 | +0.09(+0.18%) |
Aug 02, 2022 | 45.60 | 49.27 | 45.17 | 49.17 | 5,697,730 | +3.13(+6.80%) |
Aug 01, 2022 | 45.19 | 46.78 | 44.12 | 46.04 | 3,685,333 | +0.36(+0.79%) |
Jul 29, 2022 | 44.43 | 45.86 | 43.47 | 45.68 | 2,852,656 | +0.79(+1.76%) |
Jul 28, 2022 | 43.93 | 44.90 | 42.76 | 44.89 | 2,754,983 | +1.02(+2.33%) |
Jul 27, 2022 | 41.89 | 44.01 | 41.56 | 43.87 | 3,516,558 | +3.57(+8.86%) |
Jul 26, 2022 | 41.50 | 41.67 | 39.69 | 40.30 | 3,186,829 | -1.88(-4.46%) |
Jul 25, 2022 | 42.67 | 42.85 | 41.39 | 42.18 | 2,339,648 | -0.47(-1.10%) |
Jul 22, 2022 | 44.40 | 44.77 | 41.99 | 42.65 | 2,114,180 | -1.43(-3.24%) |
Jul 21, 2022 | 43.80 | 44.21 | 42.98 | 44.08 | 2,371,222 | -0.17(-0.38%) |
Jul 20, 2022 | 40.45 | 44.32 | 40.39 | 44.25 | 4,737,953 | +2.46(+5.89%) |
Jul 19, 2022 | 39.57 | 42.23 | 39.45 | 41.79 | 4,169,787 | +3.19(+8.26%) |
Jul 18, 2022 | 38.20 | 39.84 | 38.20 | 38.60 | 2,729,021 | +0.95(+2.52%) |
Jul 15, 2022 | 35.93 | 38.08 | 35.38 | 37.65 | 4,735,820 | +2.26(+6.39%) |
Jul 14, 2022 | 37.11 | 37.45 | 35.10 | 35.39 | 5,157,878 | -2.75(-7.21%) |
Jul 13, 2022 | 37.12 | 38.59 | 36.41 | 38.14 | 3,626,684 | -0.58(-1.50%) |
Jul 12, 2022 | 38.11 | 40.02 | 38.09 | 38.72 | 4,978,693 | +0.51(+1.33%) |
Jul 11, 2022 | 38.85 | 39.09 | 36.96 | 38.21 | 3,515,806 | -1.38(-3.49%) |
Jul 08, 2022 | 41.01 | 41.15 | 39.30 | 39.59 | 3,335,175 | -1.94(-4.67%) |
Jul 07, 2022 | 41.19 | 42.12 | 40.83 | 41.53 | 2,466,708 | +1.21(+3.00%) |
Jul 06, 2022 | 42.09 | 43.15 | 40.20 | 40.32 | 3,397,830 | -1.94(-4.59%) |
Jul 05, 2022 | 37.51 | 42.37 | 36.63 | 42.26 | 5,556,260 | +3.73(+9.68%) |
Jul 01, 2022 | 38.30 | 38.95 | 37.37 | 38.53 | 6,303,493 | +0.23(+0.60%) |
Jun 30, 2022 | 39.30 | 39.68 | 37.64 | 38.30 | 7,431,507 | -1.97(-4.89%) |
Jun 29, 2022 | 42.53 | 42.78 | 40.12 | 40.27 | 4,446,352 | -2.70(-6.28%) |
Jun 28, 2022 | 45.43 | 46.40 | 42.84 | 42.97 | 3,000,703 | -1.08(-2.45%) |
Jun 27, 2022 | 44.45 | 44.91 | 43.18 | 44.05 | 3,223,741 | -0.42(-0.94%) |
Jun 24, 2022 | 40.06 | 44.55 | 39.75 | 44.47 | 5,685,381 | +4.95(+12.53%) |
Jun 23, 2022 | 40.28 | 40.72 | 37.64 | 39.52 | 5,477,756 | -0.44(-1.10%) |
Jun 22, 2022 | 39.11 | 40.81 | 38.85 | 39.96 | 3,694,577 | -0.15(-0.37%) |
Jun 21, 2022 | 41.05 | 42.14 | 40.03 | 40.11 | 4,191,181 | +0.46(+1.16%) |
Jun 17, 2022 | 38.46 | 40.10 | 37.03 | 39.65 | 4,583,958 | +1.98(+5.26%) |
Jun 16, 2022 | 40.20 | 40.47 | 37.03 | 37.67 | 4,449,378 | -3.72(-8.99%) |
Jun 15, 2022 | 39.97 | 42.42 | 39.65 | 41.39 | 4,852,848 | +2.00(+5.08%) |
Jun 14, 2022 | 40.00 | 40.55 | 38.52 | 39.39 | 3,647,570 | -0.25(-0.63%) |
Jun 13, 2022 | 42.76 | 43.11 | 39.56 | 39.64 | 4,960,688 | -5.86(-12.88%) |
Jun 10, 2022 | 48.73 | 49.69 | 45.16 | 45.50 | 5,208,734 | -4.66(-9.29%) |
Jun 09, 2022 | 51.16 | 52.13 | 49.82 | 50.16 | 3,665,042 | -1.99(-3.82%) |
Jun 08, 2022 | 52.00 | 53.93 | 51.59 | 52.15 | 2,796,140 | -0.22(-0.42%) |
Jun 07, 2022 | 51.21 | 53.17 | 50.70 | 52.37 | 2,138,130 | +0.03(+0.06%) |
Jun 06, 2022 | 51.50 | 52.64 | 51.08 | 52.34 | 2,955,270 | +1.74(+3.44%) |
Jun 03, 2022 | 50.49 | 51.70 | 50.00 | 50.60 | 2,058,209 | -1.27(-2.45%) |
Jun 02, 2022 | 49.33 | 52.10 | 49.33 | 51.87 | 3,690,397 | +2.31(+4.66%) |
Jun 01, 2022 | 50.49 | 51.36 | 48.21 | 49.56 | 2,545,855 | -0.61(-1.22%) |
May 31, 2022 | 51.21 | 51.89 | 49.76 | 50.17 | 3,857,643 | -1.43(-2.77%) |
May 27, 2022 | 51.45 | 52.83 | 50.45 | 51.60 | 3,951,859 | +0.58(+1.14%) |
May 26, 2022 | 47.31 | 52.45 | 47.07 | 51.02 | 5,990,285 | +4.62(+9.96%) |
May 25, 2022 | 42.91 | 46.89 | 42.71 | 46.40 | 5,446,125 | +3.26(+7.56%) |
May 24, 2022 | 47.58 | 47.70 | 42.59 | 43.14 | 5,910,015 | -5.11(-10.59%) |
May 23, 2022 | 50.37 | 50.59 | 47.64 | 48.25 | 5,010,230 | -1.86(-3.71%) |
May 20, 2022 | 49.40 | 50.19 | 47.39 | 50.11 | 4,777,325 | +1.48(+3.04%) |
May 19, 2022 | 47.24 | 50.24 | 46.65 | 48.63 | 5,406,909 | +0.68(+1.42%) |
May 18, 2022 | 50.70 | 50.95 | 47.08 | 47.95 | 4,185,469 | -3.45(-6.71%) |
May 17, 2022 | 53.35 | 54.35 | 50.30 | 51.40 | 5,120,131 | -0.59(-1.13%) |
May 16, 2022 | 54.14 | 55.42 | 51.88 | 51.99 | 3,288,956 | -3.00(-5.46%) |
May 13, 2022 | 51.22 | 55.32 | 51.21 | 54.99 | 5,457,659 | +5.16(+10.36%) |
May 12, 2022 | 47.90 | 51.38 | 46.08 | 49.83 | 5,345,769 | +1.47(+3.04%) |
May 11, 2022 | 51.36 | 53.48 | 48.30 | 48.36 | 4,857,622 | -2.41(-4.75%) |
May 10, 2022 | 54.01 | 55.11 | 49.16 | 50.77 | 5,320,017 | -2.18(-4.12%) |
May 09, 2022 | 58.50 | 59.08 | 52.58 | 52.95 | 5,236,192 | -7.00(-11.68%) |
May 06, 2022 | 62.30 | 62.37 | 59.30 | 59.95 | 3,434,447 | -3.00(-4.77%) |
May 05, 2022 | 65.78 | 67.16 | 61.95 | 62.95 | 3,371,622 | -3.44(-5.18%) |
May 04, 2022 | 69.40 | 69.45 | 61.49 | 66.39 | 7,895,142 | -1.26(-1.86%) |
May 03, 2022 | 68.64 | 69.93 | 66.00 | 67.65 | 3,711,861 | -0.70(-1.02%) |
May 02, 2022 | 66.26 | 68.42 | 65.17 | 68.35 | 2,793,507 | +2.07(+3.12%) |
Apr 29, 2022 | 67.35 | 70.23 | 66.09 | 66.28 | 2,441,366 | -1.11(-1.65%) |
Apr 28, 2022 | 64.47 | 68.02 | 63.78 | 67.39 | 3,220,433 | +3.24(+5.05%) |
Apr 27, 2022 | 64.61 | 65.91 | 62.28 | 64.15 | 2,664,440 | -0.68(-1.05%) |
Apr 26, 2022 | 67.43 | 68.32 | 63.52 | 64.83 | 2,821,763 | -3.67(-5.36%) |
Apr 25, 2022 | 65.65 | 68.59 | 64.60 | 68.50 | 2,495,308 | +1.90(+2.85%) |
Apr 22, 2022 | 67.75 | 69.00 | 65.11 | 66.60 | 2,460,004 | -1.51(-2.22%) |
Apr 21, 2022 | 73.43 | 73.95 | 67.91 | 68.11 | 3,624,296 | -3.59(-5.01%) |
Apr 20, 2022 | 72.00 | 73.49 | 71.41 | 71.70 | 2,106,993 | -0.05(-0.07%) |
Apr 19, 2022 | 68.39 | 73.35 | 68.23 | 71.75 | 2,767,132 | +3.38(+4.94%) |
Apr 18, 2022 | 68.16 | 69.32 | 67.84 | 68.37 | 2,117,165 | -0.51(-0.74%) |
Apr 14, 2022 | 69.96 | 71.16 | 68.79 | 68.88 | 2,681,829 | -1.13(-1.61%) |
Apr 13, 2022 | 67.45 | 71.35 | 67.28 | 70.01 | 4,478,648 | +2.99(+4.46%) |
Apr 12, 2022 | 69.55 | 71.01 | 66.81 | 67.02 | 2,881,313 | -1.56(-2.27%) |
Apr 11, 2022 | 68.24 | 71.09 | 67.85 | 68.58 | 2,199,248 | -0.40(-0.58%) |
Apr 08, 2022 | 69.96 | 70.93 | 67.67 | 68.98 | 3,032,626 | -1.58(-2.24%) |
Apr 07, 2022 | 71.52 | 72.56 | 67.67 | 70.56 | 3,909,743 | -1.45(-2.01%) |
Apr 06, 2022 | 75.55 | 75.78 | 71.25 | 72.01 | 3,299,585 | -5.15(-6.67%) |
Apr 05, 2022 | 80.14 | 80.99 | 76.56 | 77.16 | 1,587,050 | -3.53(-4.37%) |
Apr 04, 2022 | 77.30 | 80.89 | 76.81 | 80.69 | 2,267,268 | +4.04(+5.27%) |
Apr 01, 2022 | 78.13 | 78.65 | 75.80 | 76.65 | 2,004,629 | -0.71(-0.92%) |
Mar 31, 2022 | 77.23 | 79.75 | 76.33 | 77.36 | 2,106,331 | -0.17(-0.22%) |
Mar 30, 2022 | 80.49 | 81.56 | 76.61 | 77.53 | 2,158,303 | -3.70(-4.55%) |
Mar 29, 2022 | 78.58 | 81.58 | 78.39 | 81.23 | 2,771,768 | +4.35(+5.66%) |
Mar 28, 2022 | 77.60 | 78.50 | 75.50 | 76.88 | 1,822,920 | -0.52(-0.67%) |
Mar 25, 2022 | 79.15 | 79.15 | 77.04 | 77.40 | 1,165,816 | -1.59(-2.01%) |
Mar 24, 2022 | 77.10 | 79.01 | 75.42 | 78.99 | 2,076,333 | +1.99(+2.58%) |
Mar 23, 2022 | 79.32 | 79.80 | 76.87 | 77.00 | 1,937,356 | -3.07(-3.83%) |
Mar 22, 2022 | 78.86 | 80.80 | 78.61 | 80.07 | 1,411,406 | +1.58(+2.01%) |
Mar 21, 2022 | 79.78 | 80.15 | 76.44 | 78.49 | 2,351,054 | -2.34(-2.89%) |
Mar 18, 2022 | 79.25 | 80.89 | 78.56 | 80.83 | 2,801,791 | +1.24(+1.56%) |
Mar 17, 2022 | 78.21 | 80.68 | 77.16 | 79.59 | 1,663,645 | +0.25(+0.32%) |
Mar 16, 2022 | 76.94 | 79.56 | 75.83 | 79.34 | 2,539,062 | +4.37(+5.83%) |
Mar 15, 2022 | 72.42 | 76.21 | 72.36 | 74.97 | 1,992,510 | +3.00(+4.17%) |
Mar 14, 2022 | 74.69 | 77.10 | 70.56 | 71.97 | 2,976,466 | -2.84(-3.80%) |
Mar 11, 2022 | 78.44 | 78.87 | 74.32 | 74.81 | 1,493,130 | -2.65(-3.42%) |
Mar 10, 2022 | 75.71 | 78.39 | 75.18 | 77.46 | 1,723,724 | -0.13(-0.17%) |
Mar 09, 2022 | 74.26 | 80.41 | 74.25 | 77.59 | 4,083,696 | +7.35(+10.46%) |
Mar 08, 2022 | 69.54 | 72.89 | 67.22 | 70.24 | 3,659,959 | +0.60(+0.86%) |
Mar 07, 2022 | 78.80 | 78.92 | 69.58 | 69.64 | 6,064,388 | -9.16(-11.62%) |
Mar 04, 2022 | 82.39 | 82.90 | 76.19 | 78.80 | 3,424,001 | -4.41(-5.30%) |
Mar 03, 2022 | 86.52 | 87.29 | 82.81 | 83.21 | 3,855,975 | -2.95(-3.42%) |
Mar 02, 2022 | 83.49 | 87.43 | 83.00 | 86.16 | 3,078,432 | +3.18(+3.83%) |
Mar 01, 2022 | 83.40 | 84.19 | 80.07 | 82.98 | 2,881,735 | -1.21(-1.44%) |
Feb 28, 2022 | 84.10 | 84.85 | 81.79 | 84.19 | 2,340,552 | -0.50(-0.59%) |
Feb 25, 2022 | 84.75 | 85.70 | 82.78 | 84.69 | 3,735,821 | +0.04(+0.05%) |
Feb 24, 2022 | 74.97 | 85.07 | 74.31 | 84.65 | 4,930,656 | +5.97(+7.59%) |
Feb 23, 2022 | 81.00 | 83.84 | 77.86 | 78.68 | 6,156,076 | +2.11(+2.76%) |
Feb 22, 2022 | 77.70 | 78.17 | 74.21 | 76.57 | 4,434,075 | -2.71(-3.42%) |
Feb 18, 2022 | 79.28 | 0 | -2.64(-3.22%) | |||
Feb 17, 2022 | 84.50 | 84.93 | 81.59 | 81.92 | 1,807,012 | -3.50(-4.10%) |
Feb 16, 2022 | 83.53 | 86.17 | 82.97 | 85.42 | 1,727,124 | +1.24(+1.47%) |
Feb 15, 2022 | 83.51 | 84.92 | 83.07 | 84.18 | 2,028,177 | +2.95(+3.63%) |
Feb 14, 2022 | 83.18 | 84.80 | 80.66 | 81.23 | 2,594,099 | -2.51(-3.00%) |
Feb 11, 2022 | 86.44 | 88.30 | 82.71 | 83.74 | 2,664,556 | -2.75(-3.18%) |
Feb 10, 2022 | 85.55 | 89.80 | 84.89 | 86.49 | 2,993,119 | -0.38(-0.44%) |
Feb 09, 2022 | 83.73 | 86.95 | 83.36 | 86.87 | 3,075,271 | +4.51(+5.48%) |
Feb 08, 2022 | 81.30 | 82.62 | 80.12 | 82.36 | 1,959,981 | +1.61(+1.99%) |
Feb 07, 2022 | 79.91 | 81.98 | 78.73 | 80.75 | 2,142,987 | +1.92(+2.44%) |
Feb 04, 2022 | 76.01 | 79.67 | 75.61 | 78.83 | 2,309,355 | +2.47(+3.23%) |
Feb 03, 2022 | 76.42 | 76.36 | 3,832,145 | -1.14(-1.47%) | ||
Feb 02, 2022 | 80.77 | 81.23 | 77.22 | 77.50 | 2,882,664 | -3.30(-4.08%) |
Feb 01, 2022 | 76.18 | 80.84 | 75.75 | 80.80 | 3,673,148 | +4.66(+6.12%) |
Jan 31, 2022 | 72.63 | 76.20 | 76.14 | 2,254,020 | +3.17(+4.34%) | |
Jan 28, 2022 | 70.59 | 73.68 | 68.80 | 72.97 | 4,223,762 | +2.57(+3.65%) |
Jan 27, 2022 | 76.26 | 76.50 | 69.86 | 70.40 | 2,835,242 | -4.95(-6.57%) |
Jan 26, 2022 | 78.69 | 80.96 | 74.62 | 75.35 | 3,365,861 | -1.94(-2.51%) |
Jan 25, 2022 | 74.00 | 78.77 | 73.78 | 77.29 | 3,231,665 | +1.33(+1.75%) |
Jan 24, 2022 | 70.29 | 76.10 | 68.00 | 75.96 | 6,119,238 | +3.79(+5.25%) |
Jan 21, 2022 | 76.33 | 76.52 | 71.96 | 72.17 | 6,015,793 | -4.81(-6.25%) |
Jan 20, 2022 | 77.80 | 81.96 | 76.83 | 76.98 | 2,840,074 | -0.82(-1.05%) |
Jan 19, 2022 | 79.78 | 80.16 | 77.21 | 77.80 | 4,332,875 | -1.36(-1.72%) |
Jan 18, 2022 | 82.78 | 82.80 | 78.17 | 79.16 | 5,611,380 | -3.68(-4.44%) |
Jan 14, 2022 | 82.84 | 0 | -1.92(-2.27%) | |||
Jan 13, 2022 | 87.94 | 89.07 | 84.27 | 84.76 | 2,106,971 | -3.19(-3.63%) |
Jan 12, 2022 | 91.00 | 91.59 | 87.49 | 87.95 | 2,122,425 | -2.03(-2.26%) |
Jan 11, 2022 | 88.38 | 90.69 | 86.55 | 89.98 | 2,021,837 | +1.68(+1.90%) |
Jan 10, 2022 | 89.36 | 89.39 | 85.44 | 88.30 | 2,245,024 | -1.36(-1.52%) |
Jan 07, 2022 | 86.66 | 90.55 | 86.66 | 89.66 | 2,369,236 | +3.06(+3.53%) |
Jan 06, 2022 | 84.18 | 88.25 | 82.31 | 86.60 | 3,334,980 | +2.45(+2.91%) |
Jan 05, 2022 | 90.24 | 90.79 | 83.52 | 84.15 | 3,754,302 | -5.80(-6.45%) |
Jan 04, 2022 | 95.02 | 96.10 | 89.16 | 89.95 | 2,790,343 | -3.52(-3.77%) |
Jan 03, 2022 | 93.49 | 97.39 | 93.16 | 93.47 | 2,061,348 | -0.06(-0.06%) |
Dec 31, 2021 | 92.96 | 94.16 | 92.11 | 93.53 | 1,082,595 | +0.54(+0.58%) |
Dec 30, 2021 | 92.37 | 94.40 | 92.19 | 92.99 | 1,302,489 | +0.61(+0.66%) |
Dec 29, 2021 | 92.04 | 93.57 | 91.39 | 92.38 | 1,342,275 | -0.40(-0.43%) |
Dec 28, 2021 | 93.42 | 94.89 | 92.55 | 92.78 | 936,963 | -1.37(-1.46%) |
Dec 27, 2021 | 94.03 | 94.49 | 92.08 | 94.15 | 996,523 | -0.61(-0.64%) |
Dec 23, 2021 | 94.86 | 95.50 | 93.73 | 94.76 | 1,464,588 | +1.34(+1.43%) |
Dec 22, 2021 | 93.33 | 95.32 | 92.60 | 93.42 | 2,026,489 | -0.43(-0.46%) |
Dec 21, 2021 | 87.50 | 94.45 | 87.50 | 93.85 | 2,911,150 | +7.55(+8.75%) |
Dec 20, 2021 | 85.57 | 87.26 | 84.11 | 86.30 | 1,986,316 | -1.61(-1.83%) |
Dec 17, 2021 | 84.50 | 89.15 | 83.66 | 87.91 | 3,144,140 | +2.03(+2.36%) |
Dec 16, 2021 | 88.21 | 89.48 | 85.46 | 85.88 | 2,608,693 | -1.28(-1.47%) |
Dec 15, 2021 | 85.78 | 88.40 | 83.95 | 87.16 | 1,944,190 | +0.85(+0.98%) |
Dec 14, 2021 | 83.88 | 87.05 | 83.65 | 86.31 | 1,762,368 | +1.09(+1.28%) |
Dec 13, 2021 | 87.89 | 88.39 | 84.25 | 85.22 | 2,556,626 | -3.66(-4.12%) |
Dec 10, 2021 | 91.75 | 92.97 | 88.61 | 88.88 | 2,150,930 | -1.93(-2.12%) |
Dec 09, 2021 | 91.88 | 93.42 | 90.75 | 90.81 | 1,272,683 | -2.44(-2.62%) |
Dec 08, 2021 | 92.05 | 95.35 | 91.75 | 93.25 | 1,817,772 | +2.87(+3.18%) |
Dec 07, 2021 | 95.35 | 96.87 | 89.52 | 90.38 | 3,401,428 | -1.90(-2.06%) |
Dec 06, 2021 | 87.26 | 94.12 | 84.77 | 92.28 | 2,845,620 | +5.69(+6.57%) |
Dec 03, 2021 | 90.01 | 90.17 | 83.63 | 86.59 | 4,236,071 | -3.19(-3.55%) |
Dec 02, 2021 | 84.41 | 90.08 | 83.42 | 89.78 | 4,070,944 | +6.71(+8.08%) |