Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.81 | 83.30 | 81.01 | 83.16 | 574,816 | +1.40(+1.72%) |
Nov 29, 2022 | 80.73 | 82.31 | 80.61 | 81.76 | 302,678 | +1.14(+1.41%) |
Nov 28, 2022 | 81.07 | 81.97 | 80.20 | 80.62 | 283,214 | -1.36(-1.66%) |
Nov 25, 2022 | 81.88 | 83.04 | 81.68 | 81.97 | 113,183 | -0.07(-0.08%) |
Nov 23, 2022 | 80.65 | 82.63 | 80.57 | 82.04 | 294,934 | +2.17(+2.72%) |
Nov 22, 2022 | 78.64 | 80.40 | 78.01 | 79.87 | 531,122 | +0.99(+1.25%) |
Nov 21, 2022 | 76.97 | 78.96 | 76.57 | 78.88 | 521,240 | +1.91(+2.48%) |
Nov 18, 2022 | 74.91 | 77.19 | 74.37 | 76.97 | 448,580 | +3.07(+4.15%) |
Nov 17, 2022 | 73.31 | 75.57 | 73.07 | 73.91 | 726,772 | +2.86(+4.02%) |
Nov 16, 2022 | 69.97 | 71.55 | 69.95 | 71.05 | 321,842 | +0.33(+0.47%) |
Nov 15, 2022 | 72.30 | 73.64 | 70.30 | 70.72 | 338,922 | -0.55(-0.77%) |
Nov 14, 2022 | 71.45 | 72.62 | 71.00 | 71.27 | 268,914 | -0.54(-0.75%) |
Nov 11, 2022 | 73.07 | 73.26 | 70.79 | 71.81 | 611,490 | -0.24(-0.33%) |
Nov 10, 2022 | 74.08 | 74.11 | 71.91 | 72.05 | 313,011 | +0.22(+0.30%) |
Nov 09, 2022 | 72.10 | 72.90 | 71.18 | 71.83 | 210,972 | -0.80(-1.10%) |
Nov 08, 2022 | 72.46 | 73.22 | 71.98 | 72.63 | 188,994 | +0.21(+0.29%) |
Nov 07, 2022 | 73.54 | 73.55 | 71.53 | 72.42 | 172,783 | -0.45(-0.61%) |
Nov 04, 2022 | 72.46 | 72.94 | 71.41 | 72.86 | 250,099 | +1.88(+2.65%) |
Nov 03, 2022 | 69.05 | 71.34 | 68.55 | 70.99 | 181,975 | +0.96(+1.37%) |
Nov 02, 2022 | 72.07 | 72.11 | 69.71 | 70.03 | 161,735 | -2.31(-3.19%) |
Nov 01, 2022 | 72.21 | 73.22 | 71.85 | 72.33 | 242,939 | +0.94(+1.32%) |
Oct 31, 2022 | 71.15 | 72.40 | 70.49 | 71.39 | 254,191 | -0.06(-0.08%) |
Oct 28, 2022 | 70.95 | 72.48 | 70.60 | 71.45 | 408,201 | +0.64(+0.90%) |
Oct 27, 2022 | 71.37 | 72.46 | 70.65 | 70.81 | 348,551 | +1.59(+2.30%) |
Oct 26, 2022 | 71.11 | 71.31 | 68.81 | 69.22 | 272,348 | -1.83(-2.58%) |
Oct 25, 2022 | 70.47 | 71.24 | 69.70 | 71.05 | 163,594 | +0.41(+0.58%) |
Oct 24, 2022 | 71.65 | 72.02 | 69.95 | 70.64 | 285,036 | -0.68(-0.96%) |
Oct 21, 2022 | 70.37 | 71.41 | 70.16 | 71.33 | 193,352 | +1.18(+1.68%) |
Oct 20, 2022 | 70.42 | 70.91 | 69.82 | 70.15 | 149,750 | +0.02(+0.03%) |
Oct 19, 2022 | 70.70 | 70.99 | 69.42 | 70.13 | 256,106 | -0.29(-0.42%) |
Oct 18, 2022 | 70.45 | 71.11 | 69.22 | 70.43 | 285,155 | +1.37(+1.98%) |
Oct 17, 2022 | 69.70 | 70.03 | 68.67 | 69.06 | 141,738 | +1.04(+1.53%) |
Oct 14, 2022 | 70.42 | 70.42 | 67.89 | 68.01 | 108,287 | -1.26(-1.82%) |
Oct 13, 2022 | 66.89 | 69.89 | 66.12 | 69.28 | 271,947 | +1.44(+2.13%) |
Oct 12, 2022 | 66.78 | 68.20 | 66.73 | 67.83 | 195,867 | +0.66(+0.99%) |
Oct 11, 2022 | 68.52 | 68.52 | 66.35 | 67.17 | 270,000 | -0.87(-1.28%) |
Oct 10, 2022 | 68.90 | 69.02 | 67.14 | 68.04 | 178,734 | -0.32(-0.47%) |
Oct 07, 2022 | 68.76 | 68.83 | 67.65 | 68.37 | 118,720 | -0.94(-1.36%) |
Oct 06, 2022 | 69.25 | 69.64 | 68.45 | 69.31 | 160,941 | +0.21(+0.30%) |
Oct 05, 2022 | 67.56 | 69.51 | 67.51 | 69.10 | 254,430 | -0.06(-0.08%) |
Oct 04, 2022 | 66.94 | 69.28 | 66.67 | 69.15 | 324,358 | +4.02(+6.18%) |
Oct 03, 2022 | 64.28 | 66.15 | 63.49 | 65.13 | 382,368 | +1.54(+2.42%) |
Sep 30, 2022 | 63.84 | 64.36 | 62.78 | 63.59 | 213,235 | +0.11(+0.18%) |
Sep 29, 2022 | 64.10 | 64.12 | 62.52 | 63.48 | 193,264 | -1.76(-2.69%) |
Sep 28, 2022 | 63.40 | 65.56 | 63.20 | 65.23 | 239,224 | +1.81(+2.86%) |
Sep 27, 2022 | 62.80 | 63.81 | 62.33 | 63.42 | 211,159 | +1.68(+2.72%) |
Sep 26, 2022 | 62.78 | 63.99 | 61.69 | 61.74 | 214,711 | -1.70(-2.68%) |
Sep 23, 2022 | 65.18 | 65.41 | 62.09 | 63.44 | 621,151 | -2.80(-4.23%) |
Sep 22, 2022 | 69.13 | 69.13 | 65.59 | 66.24 | 462,317 | -2.59(-3.76%) |
Sep 21, 2022 | 70.03 | 70.64 | 67.92 | 68.83 | 257,993 | -1.95(-2.76%) |
Sep 20, 2022 | 71.43 | 71.92 | 70.28 | 70.79 | 137,861 | -1.25(-1.74%) |
Sep 19, 2022 | 69.50 | 72.37 | 69.50 | 72.04 | 173,843 | +1.91(+2.72%) |
Sep 16, 2022 | 70.64 | 70.68 | 69.09 | 70.13 | 410,493 | -1.60(-2.24%) |
Sep 15, 2022 | 71.34 | 73.36 | 71.34 | 71.73 | 322,889 | +0.15(+0.21%) |
Sep 14, 2022 | 69.17 | 71.62 | 68.16 | 71.58 | 293,487 | +2.62(+3.80%) |
Sep 13, 2022 | 69.29 | 69.72 | 68.57 | 68.96 | 189,901 | -2.12(-2.98%) |
Sep 12, 2022 | 71.34 | 72.13 | 70.92 | 71.08 | 217,528 | +0.79(+1.12%) |
Sep 09, 2022 | 69.02 | 70.51 | 68.38 | 70.29 | 284,937 | +1.90(+2.78%) |
Sep 08, 2022 | 67.82 | 68.49 | 66.96 | 68.39 | 152,193 | -0.56(-0.81%) |
Sep 07, 2022 | 66.80 | 69.05 | 66.53 | 68.95 | 330,663 | +2.11(+3.15%) |
Sep 06, 2022 | 67.25 | 67.25 | 66.19 | 66.85 | 188,583 | +0.07(+0.10%) |
Sep 02, 2022 | 68.34 | 68.34 | 66.20 | 66.78 | 267,352 | -0.74(-1.10%) |
Sep 01, 2022 | 66.74 | 67.57 | 65.91 | 67.52 | 654,297 | -0.05(-0.07%) |
Aug 31, 2022 | 68.93 | 69.06 | 67.45 | 67.57 | 277,031 | -1.62(-2.35%) |
Aug 30, 2022 | 70.15 | 71.13 | 68.71 | 69.19 | 607,271 | +0.00(+0.00%) |
Aug 29, 2022 | 68.80 | 69.99 | 68.55 | 69.19 | 232,171 | -0.36(-0.52%) |
Aug 26, 2022 | 71.20 | 71.88 | 69.34 | 69.55 | 320,922 | -1.72(-2.41%) |
Aug 25, 2022 | 71.02 | 72.78 | 70.99 | 71.27 | 316,998 | +0.40(+0.56%) |
Aug 24, 2022 | 69.47 | 71.29 | 69.42 | 70.87 | 277,432 | +1.77(+2.57%) |
Aug 23, 2022 | 68.67 | 69.73 | 68.42 | 69.10 | 180,986 | +1.20(+1.76%) |
Aug 22, 2022 | 67.61 | 68.16 | 67.24 | 67.90 | 188,193 | -1.01(-1.46%) |
Aug 19, 2022 | 69.74 | 69.74 | 67.53 | 68.91 | 235,239 | -1.26(-1.80%) |
Aug 18, 2022 | 69.92 | 70.34 | 69.25 | 70.17 | 122,023 | +0.24(+0.34%) |
Aug 17, 2022 | 70.94 | 71.22 | 69.29 | 69.93 | 234,328 | -2.16(-3.00%) |
Aug 16, 2022 | 71.80 | 72.47 | 71.48 | 72.10 | 181,083 | +0.09(+0.13%) |
Aug 15, 2022 | 71.38 | 72.84 | 71.32 | 72.00 | 193,014 | +0.40(+0.56%) |
Aug 12, 2022 | 70.05 | 71.99 | 68.94 | 71.60 | 289,155 | +2.21(+3.19%) |
Aug 11, 2022 | 70.92 | 71.17 | 68.94 | 69.39 | 626,109 | -0.54(-0.77%) |
Aug 10, 2022 | 69.84 | 70.87 | 69.34 | 69.93 | 242,122 | +1.65(+2.42%) |
Aug 09, 2022 | 69.33 | 70.18 | 67.71 | 68.28 | 316,256 | -1.22(-1.76%) |
Aug 08, 2022 | 69.31 | 70.65 | 68.98 | 69.50 | 237,125 | +0.57(+0.83%) |
Aug 05, 2022 | 69.06 | 70.02 | 68.78 | 68.94 | 257,035 | -0.43(-0.62%) |
Aug 04, 2022 | 68.76 | 70.61 | 66.29 | 69.36 | 834,805 | +3.61(+5.48%) |
Aug 03, 2022 | 64.10 | 66.16 | 63.80 | 65.76 | 372,655 | +2.14(+3.36%) |
Aug 02, 2022 | 63.81 | 64.82 | 63.34 | 63.62 | 203,662 | -0.78(-1.21%) |
Aug 01, 2022 | 63.70 | 64.79 | 62.88 | 64.40 | 249,853 | +0.61(+0.95%) |
Jul 29, 2022 | 63.47 | 63.96 | 62.92 | 63.79 | 300,932 | +0.17(+0.27%) |
Jul 28, 2022 | 62.71 | 63.69 | 61.34 | 63.62 | 277,446 | +0.63(+0.99%) |
Jul 27, 2022 | 61.75 | 63.32 | 61.18 | 62.99 | 228,361 | +2.14(+3.52%) |
Jul 26, 2022 | 61.12 | 61.16 | 60.21 | 60.85 | 355,216 | -1.01(-1.63%) |
Jul 25, 2022 | 60.85 | 62.03 | 59.68 | 61.86 | 295,859 | +1.12(+1.84%) |
Jul 22, 2022 | 61.81 | 62.08 | 60.38 | 60.74 | 197,580 | -0.65(-1.07%) |
Jul 21, 2022 | 61.31 | 61.40 | 59.60 | 61.39 | 516,947 | -0.43(-0.69%) |
Jul 20, 2022 | 61.18 | 63.08 | 60.82 | 61.82 | 474,270 | +0.12(+0.20%) |
Jul 19, 2022 | 60.48 | 62.34 | 60.48 | 61.69 | 375,338 | +1.60(+2.67%) |
Jul 18, 2022 | 61.43 | 62.35 | 59.64 | 60.09 | 279,056 | -0.03(-0.05%) |
Jul 15, 2022 | 59.77 | 60.15 | 58.08 | 60.12 | 218,623 | +1.02(+1.72%) |
Jul 14, 2022 | 58.27 | 60.29 | 57.82 | 59.10 | 291,888 | -0.10(-0.18%) |
Jul 13, 2022 | 58.48 | 59.41 | 57.68 | 59.21 | 368,363 | -0.87(-1.45%) |
Jul 12, 2022 | 57.59 | 61.49 | 57.59 | 60.08 | 314,454 | +2.61(+4.54%) |
Jul 11, 2022 | 58.84 | 58.96 | 57.14 | 57.47 | 288,348 | -2.04(-3.43%) |
Jul 08, 2022 | 60.34 | 60.69 | 59.11 | 59.51 | 457,911 | -0.65(-1.09%) |
Jul 07, 2022 | 60.52 | 60.52 | 59.04 | 60.17 | 233,681 | +0.60(+1.00%) |
Jul 06, 2022 | 60.28 | 61.80 | 58.60 | 59.57 | 412,944 | -2.18(-3.53%) |
Jul 05, 2022 | 58.98 | 61.81 | 58.98 | 61.75 | 397,351 | +0.43(+0.70%) |
Jul 01, 2022 | 59.71 | 61.85 | 59.71 | 61.32 | 578,143 | +1.19(+1.97%) |
Jun 30, 2022 | 57.35 | 60.94 | 56.94 | 60.14 | 614,645 | +1.21(+2.06%) |
Jun 29, 2022 | 59.42 | 59.56 | 57.82 | 58.92 | 408,267 | +0.01(+0.02%) |
Jun 28, 2022 | 59.96 | 61.37 | 58.05 | 58.91 | 539,945 | -0.27(-0.45%) |
Jun 27, 2022 | 60.58 | 60.96 | 58.98 | 59.18 | 426,331 | -1.39(-2.29%) |
Jun 24, 2022 | 58.15 | 60.88 | 58.15 | 60.57 | 537,772 | +2.51(+4.33%) |
Jun 23, 2022 | 59.42 | 60.08 | 57.95 | 58.05 | 573,646 | -1.17(-1.97%) |
Jun 22, 2022 | 56.29 | 59.26 | 56.29 | 59.22 | 635,264 | +2.14(+3.76%) |
Jun 21, 2022 | 57.07 | 58.47 | 56.24 | 57.07 | 375,786 | +0.11(+0.20%) |
Jun 17, 2022 | 53.23 | 57.84 | 52.92 | 56.96 | 858,069 | +4.04(+7.64%) |
Jun 16, 2022 | 55.17 | 55.83 | 52.43 | 52.92 | 768,398 | -4.37(-7.64%) |
Jun 15, 2022 | 56.47 | 57.85 | 56.02 | 57.29 | 756,692 | +1.77(+3.20%) |
Jun 14, 2022 | 56.02 | 56.91 | 54.33 | 55.52 | 460,424 | -0.01(-0.02%) |
Jun 13, 2022 | 57.50 | 58.21 | 55.43 | 55.53 | 782,599 | -3.46(-5.87%) |
Jun 10, 2022 | 61.68 | 63.10 | 58.99 | 58.99 | 806,123 | -2.82(-4.56%) |
Jun 09, 2022 | 64.72 | 64.72 | 61.79 | 61.81 | 861,733 | -3.47(-5.32%) |
Jun 08, 2022 | 66.66 | 67.30 | 64.96 | 65.28 | 390,802 | -2.41(-3.56%) |
Jun 07, 2022 | 65.59 | 67.97 | 65.22 | 67.69 | 570,582 | +0.76(+1.13%) |
Jun 06, 2022 | 67.09 | 67.38 | 66.15 | 66.93 | 439,740 | +0.71(+1.07%) |
Jun 03, 2022 | 66.43 | 67.53 | 65.23 | 66.22 | 193,638 | -1.06(-1.58%) |
Jun 02, 2022 | 65.00 | 67.35 | 65.00 | 67.28 | 310,458 | +2.20(+3.38%) |
Jun 01, 2022 | 67.75 | 68.14 | 64.10 | 65.08 | 255,404 | -2.01(-3.00%) |
May 31, 2022 | 66.44 | 67.65 | 66.23 | 67.09 | 330,974 | -0.05(-0.07%) |
May 27, 2022 | 67.28 | 68.80 | 66.80 | 67.14 | 244,758 | +0.38(+0.57%) |
May 26, 2022 | 64.93 | 67.95 | 64.60 | 66.76 | 382,605 | +2.55(+3.98%) |
May 25, 2022 | 62.63 | 64.64 | 62.63 | 64.21 | 267,555 | +1.11(+1.76%) |
May 24, 2022 | 63.77 | 63.77 | 61.96 | 63.10 | 342,918 | -1.78(-2.75%) |
May 23, 2022 | 65.53 | 66.37 | 64.50 | 64.88 | 240,979 | +0.82(+1.27%) |
May 20, 2022 | 65.57 | 66.36 | 62.51 | 64.07 | 440,499 | -0.37(-0.57%) |
May 19, 2022 | 63.92 | 66.78 | 63.62 | 64.44 | 683,383 | -0.18(-0.28%) |
May 18, 2022 | 66.32 | 68.86 | 64.53 | 64.62 | 564,277 | -2.91(-4.31%) |
May 17, 2022 | 66.89 | 68.76 | 66.79 | 67.53 | 405,154 | +2.95(+4.57%) |
May 16, 2022 | 65.77 | 66.20 | 63.71 | 64.58 | 401,599 | -1.29(-1.96%) |
May 13, 2022 | 66.82 | 67.50 | 64.10 | 65.87 | 634,289 | +1.32(+2.04%) |
May 12, 2022 | 64.92 | 68.71 | 60.85 | 64.55 | 892,914 | +1.82(+2.90%) |
May 11, 2022 | 65.74 | 66.33 | 62.56 | 62.73 | 1,051,877 | -3.21(-4.86%) |
May 10, 2022 | 65.68 | 66.89 | 64.30 | 65.94 | 465,010 | +1.66(+2.58%) |
May 09, 2022 | 66.43 | 66.68 | 63.54 | 64.28 | 1,208,773 | -3.07(-4.55%) |
May 06, 2022 | 68.80 | 69.22 | 66.46 | 67.34 | 568,241 | -1.62(-2.35%) |
May 05, 2022 | 69.57 | 70.23 | 67.80 | 68.96 | 613,776 | -1.14(-1.62%) |
May 04, 2022 | 70.23 | 70.96 | 67.85 | 70.10 | 629,118 | -0.25(-0.35%) |
May 03, 2022 | 69.51 | 71.04 | 68.40 | 70.35 | 251,790 | +1.64(+2.39%) |
May 02, 2022 | 71.17 | 71.71 | 67.42 | 68.71 | 815,438 | -2.82(-3.94%) |
Apr 29, 2022 | 72.42 | 74.02 | 71.33 | 71.53 | 533,710 | -1.83(-2.50%) |
Apr 28, 2022 | 72.73 | 73.86 | 71.06 | 73.36 | 252,432 | +1.73(+2.41%) |
Apr 27, 2022 | 71.43 | 72.68 | 70.23 | 71.63 | 201,467 | +0.08(+0.11%) |
Apr 26, 2022 | 74.16 | 74.88 | 71.02 | 71.55 | 392,568 | -3.48(-4.64%) |
Apr 25, 2022 | 73.71 | 75.31 | 72.88 | 75.04 | 317,044 | +0.49(+0.66%) |
Apr 22, 2022 | 77.61 | 78.40 | 74.37 | 74.54 | 273,547 | -2.91(-3.76%) |
Apr 21, 2022 | 78.77 | 80.59 | 77.24 | 77.46 | 586,052 | +1.34(+1.76%) |
Apr 20, 2022 | 77.65 | 77.65 | 75.14 | 76.12 | 284,292 | -0.46(-0.61%) |
Apr 19, 2022 | 73.97 | 77.38 | 73.96 | 76.58 | 430,283 | +2.72(+3.69%) |
Apr 18, 2022 | 75.01 | 75.49 | 73.04 | 73.86 | 356,776 | -1.42(-1.89%) |
Apr 14, 2022 | 74.64 | 76.01 | 74.57 | 75.28 | 826,752 | +1.36(+1.84%) |
Apr 13, 2022 | 73.04 | 74.44 | 72.15 | 73.93 | 918,171 | +1.80(+2.50%) |
Apr 12, 2022 | 74.13 | 74.55 | 71.94 | 72.12 | 320,942 | -1.28(-1.75%) |
Apr 11, 2022 | 73.57 | 76.03 | 73.07 | 73.41 | 378,478 | -0.06(-0.08%) |
Apr 08, 2022 | 72.40 | 74.12 | 71.31 | 73.46 | 500,290 | +0.40(+0.55%) |
Apr 07, 2022 | 74.81 | 74.94 | 72.06 | 73.06 | 448,079 | -1.62(-2.17%) |
Apr 06, 2022 | 75.51 | 76.58 | 72.40 | 74.69 | 432,913 | -2.86(-3.68%) |
Apr 05, 2022 | 77.49 | 78.49 | 76.07 | 77.54 | 697,909 | -0.02(-0.02%) |
Apr 04, 2022 | 77.72 | 78.80 | 76.21 | 77.56 | 299,018 | -1.02(-1.29%) |
Apr 01, 2022 | 80.04 | 80.63 | 78.41 | 78.58 | 503,319 | -0.80(-1.00%) |
Mar 31, 2022 | 76.59 | 80.32 | 76.33 | 79.37 | 447,760 | +2.96(+3.87%) |
Mar 30, 2022 | 76.22 | 77.05 | 75.47 | 76.41 | 221,866 | -0.74(-0.96%) |
Mar 29, 2022 | 77.05 | 78.77 | 76.57 | 77.15 | 287,985 | +1.84(+2.44%) |
Mar 28, 2022 | 75.05 | 75.74 | 73.91 | 75.31 | 252,533 | +0.63(+0.84%) |
Mar 25, 2022 | 74.00 | 75.90 | 73.83 | 74.69 | 264,830 | +1.61(+2.21%) |
Mar 24, 2022 | 73.52 | 73.97 | 72.14 | 73.07 | 496,693 | +0.47(+0.65%) |
Mar 23, 2022 | 73.73 | 74.45 | 71.78 | 72.60 | 343,488 | -2.18(-2.92%) |
Mar 22, 2022 | 74.77 | 75.74 | 73.60 | 74.78 | 190,146 | +1.28(+1.74%) |
Mar 21, 2022 | 73.96 | 74.76 | 72.59 | 73.50 | 209,170 | -1.24(-1.66%) |
Mar 18, 2022 | 72.09 | 75.69 | 71.06 | 74.74 | 312,500 | +2.08(+2.86%) |
Mar 17, 2022 | 73.65 | 75.03 | 71.16 | 72.66 | 404,161 | -2.87(-3.79%) |
Mar 16, 2022 | 73.48 | 75.87 | 73.27 | 75.53 | 576,977 | +3.21(+4.44%) |
Mar 15, 2022 | 71.53 | 73.99 | 70.71 | 72.32 | 555,427 | +1.98(+2.82%) |
Mar 14, 2022 | 69.72 | 71.59 | 67.72 | 70.34 | 986,413 | +1.02(+1.48%) |
Mar 11, 2022 | 71.92 | 71.92 | 68.13 | 69.31 | 997,493 | -1.29(-1.83%) |
Mar 10, 2022 | 68.18 | 70.61 | 332,807 | +0.06(+0.08%) | ||
Mar 09, 2022 | 69.95 | 72.09 | 68.58 | 70.55 | 636,662 | +4.40(+6.66%) |
Mar 08, 2022 | 63.64 | 69.13 | 62.29 | 66.15 | 1,248,278 | +3.67(+5.88%) |
Mar 07, 2022 | 69.45 | 70.05 | 61.18 | 62.47 | 1,989,375 | -7.55(-10.79%) |
Mar 04, 2022 | 73.14 | 74.36 | 69.68 | 70.03 | 503,844 | -4.44(-5.96%) |
Mar 03, 2022 | 78.90 | 79.55 | 74.46 | 74.47 | 281,159 | -3.57(-4.57%) |
Mar 02, 2022 | 78.64 | 79.42 | 76.65 | 78.04 | 441,970 | +1.03(+1.34%) |
Mar 01, 2022 | 79.58 | 80.20 | 75.28 | 77.00 | 488,832 | -3.51(-4.36%) |
Feb 28, 2022 | 82.70 | 83.59 | 78.15 | 80.51 | 688,831 | -3.88(-4.60%) |
Feb 25, 2022 | 82.84 | 84.53 | 83.28 | 84.39 | 306,572 | +2.19(+2.67%) |
Feb 24, 2022 | 80.12 | 82.64 | 79.34 | 82.20 | 585,996 | -1.04(-1.25%) |
Feb 23, 2022 | 86.37 | 87.03 | 83.25 | 83.25 | 263,421 | -1.85(-2.17%) |
Feb 22, 2022 | 87.53 | 87.53 | 83.91 | 85.10 | 403,203 | -3.39(-3.83%) |
Feb 18, 2022 | 88.48 | 0 | -0.74(-0.83%) | |||
Feb 17, 2022 | 91.33 | 92.65 | 88.69 | 89.22 | 649,815 | -2.83(-3.07%) |
Feb 16, 2022 | 88.19 | 92.25 | 87.76 | 92.05 | 588,464 | +2.76(+3.09%) |
Feb 15, 2022 | 87.32 | 90.94 | 86.94 | 89.29 | 710,553 | +5.02(+5.96%) |
Feb 14, 2022 | 82.15 | 85.36 | 81.88 | 84.27 | 1,015,599 | +2.21(+2.69%) |
Feb 11, 2022 | 86.32 | 88.34 | 81.44 | 82.06 | 603,100 | -4.50(-5.20%) |
Feb 10, 2022 | 81.61 | 88.62 | 81.24 | 86.56 | 1,384,868 | +2.37(+2.82%) |
Feb 09, 2022 | 84.24 | 85.34 | 82.99 | 84.19 | 643,966 | +0.66(+0.80%) |
Feb 08, 2022 | 79.88 | 83.68 | 79.30 | 83.52 | 839,710 | +3.85(+4.84%) |
Feb 07, 2022 | 77.79 | 79.69 | 75.73 | 79.67 | 680,698 | +2.14(+2.75%) |
Feb 04, 2022 | 76.80 | 77.67 | 75.35 | 77.53 | 241,884 | -0.05(-0.06%) |
Feb 03, 2022 | 78.08 | 77.37 | 77.58 | 219,546 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.76 | 81.13 | 79.32 | 79.48 | 261,916 | -0.66(-0.83%) |
Feb 01, 2022 | 79.67 | 81.14 | 78.85 | 80.14 | 211,755 | +0.83(+1.04%) |
Jan 31, 2022 | 75.16 | 79.45 | 79.32 | 268,303 | +3.50(+4.62%) | |
Jan 28, 2022 | 75.07 | 75.87 | 71.99 | 75.82 | 301,063 | +1.03(+1.38%) |
Jan 27, 2022 | 76.01 | 78.08 | 74.17 | 74.78 | 286,222 | -0.29(-0.39%) |
Jan 26, 2022 | 76.92 | 77.35 | 74.48 | 75.08 | 462,850 | -0.56(-0.74%) |
Jan 25, 2022 | 73.89 | 75.98 | 73.24 | 75.64 | 343,216 | +0.28(+0.37%) |
Jan 24, 2022 | 74.71 | 75.37 | 72.19 | 75.36 | 328,857 | -0.79(-1.03%) |
Jan 21, 2022 | 79.22 | 79.27 | 76.06 | 76.15 | 472,208 | -3.35(-4.21%) |
Jan 20, 2022 | 79.46 | 82.25 | 78.22 | 79.50 | 321,291 | +0.94(+1.20%) |
Jan 19, 2022 | 79.24 | 80.60 | 77.51 | 78.56 | 597,378 | -0.78(-0.98%) |
Jan 18, 2022 | 82.34 | 82.58 | 79.29 | 79.34 | 340,463 | -4.11(-4.92%) |
Jan 14, 2022 | 83.45 | 0 | +0.87(+1.06%) | |||
Jan 13, 2022 | 80.80 | 82.81 | 79.92 | 82.57 | 467,599 | +2.51(+3.14%) |
Jan 12, 2022 | 80.27 | 82.00 | 80.00 | 80.06 | 615,658 | -0.67(-0.83%) |
Jan 11, 2022 | 79.41 | 81.16 | 78.35 | 80.73 | 392,188 | +2.47(+3.15%) |
Jan 10, 2022 | 79.19 | 79.19 | 76.97 | 78.26 | 526,674 | -0.65(-0.83%) |
Jan 07, 2022 | 77.00 | 79.29 | 76.00 | 78.92 | 707,407 | +2.00(+2.60%) |
Jan 06, 2022 | 78.06 | 78.93 | 76.90 | 76.92 | 319,489 | -0.71(-0.92%) |
Jan 05, 2022 | 80.66 | 80.66 | 77.54 | 77.63 | 297,538 | -2.94(-3.65%) |
Jan 04, 2022 | 79.87 | 80.85 | 78.01 | 80.57 | 847,693 | +1.61(+2.04%) |
Jan 03, 2022 | 79.17 | 81.13 | 78.52 | 78.96 | 288,350 | +0.51(+0.65%) |
Dec 31, 2021 | 78.00 | 78.90 | 77.97 | 78.44 | 112,982 | +0.33(+0.43%) |
Dec 30, 2021 | 77.52 | 79.55 | 77.52 | 78.11 | 208,080 | +0.56(+0.72%) |
Dec 29, 2021 | 77.86 | 79.12 | 77.43 | 77.55 | 208,366 | -0.75(-0.96%) |
Dec 28, 2021 | 77.28 | 79.24 | 77.28 | 78.30 | 167,438 | +0.53(+0.68%) |
Dec 27, 2021 | 77.58 | 78.89 | 76.64 | 77.77 | 319,366 | -0.47(-0.59%) |
Dec 23, 2021 | 78.97 | 79.29 | 77.05 | 78.24 | 310,310 | +0.42(+0.54%) |
Dec 22, 2021 | 75.90 | 77.82 | 75.00 | 77.82 | 325,252 | +2.06(+2.72%) |
Dec 21, 2021 | 73.40 | 76.87 | 73.40 | 75.76 | 481,039 | +3.47(+4.80%) |
Dec 20, 2021 | 69.00 | 72.42 | 68.22 | 72.29 | 599,944 | +1.27(+1.79%) |
Dec 17, 2021 | 70.27 | 72.54 | 69.70 | 71.01 | 453,550 | +0.76(+1.08%) |
Dec 16, 2021 | 71.94 | 72.18 | 69.73 | 70.25 | 484,108 | -1.29(-1.80%) |
Dec 15, 2021 | 69.69 | 71.63 | 69.14 | 71.55 | 683,372 | +1.43(+2.04%) |
Dec 14, 2021 | 70.55 | 71.41 | 69.92 | 70.11 | 776,869 | -0.95(-1.34%) |
Dec 13, 2021 | 72.17 | 73.30 | 70.98 | 71.06 | 556,302 | -2.27(-3.09%) |
Dec 10, 2021 | 72.49 | 73.95 | 71.85 | 73.33 | 660,156 | +0.96(+1.32%) |
Dec 09, 2021 | 72.55 | 73.82 | 72.23 | 72.37 | 247,420 | -1.39(-1.88%) |
Dec 08, 2021 | 72.26 | 76.07 | 71.89 | 73.76 | 394,607 | +1.90(+2.64%) |
Dec 07, 2021 | 71.46 | 72.99 | 71.12 | 71.86 | 620,465 | +1.07(+1.51%) |
Dec 06, 2021 | 68.06 | 72.45 | 67.41 | 70.79 | 597,228 | +3.75(+5.59%) |
Dec 03, 2021 | 68.34 | 69.69 | 66.19 | 67.04 | 806,039 | -1.15(-1.68%) |
Dec 02, 2021 | 66.78 | 69.02 | 66.16 | 68.19 | 1,330,219 | +2.47(+3.75%) |