Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.79 | 89.56 | 86.60 | 89.56 | 569,100 | +2.06(+2.35%) |
Nov 29, 2022 | 87.98 | 87.98 | 86.65 | 87.50 | 454,626 | -0.26(-0.29%) |
Nov 28, 2022 | 89.13 | 89.49 | 87.25 | 87.76 | 452,853 | -2.54(-2.81%) |
Nov 25, 2022 | 90.25 | 91.84 | 89.29 | 90.29 | 192,031 | +0.49(+0.54%) |
Nov 23, 2022 | 88.95 | 89.88 | 88.34 | 89.81 | 357,488 | +0.54(+0.61%) |
Nov 22, 2022 | 88.87 | 89.58 | 88.08 | 89.26 | 506,286 | +0.13(+0.14%) |
Nov 21, 2022 | 89.69 | 90.24 | 87.99 | 89.13 | 1,193,246 | -0.75(-0.84%) |
Nov 18, 2022 | 90.03 | 90.97 | 89.18 | 89.89 | 2,027,158 | +0.74(+0.83%) |
Nov 17, 2022 | 90.69 | 92.00 | 88.20 | 89.14 | 4,474,925 | -10.10(-10.18%) |
Nov 16, 2022 | 97.58 | 99.58 | 97.31 | 99.25 | 423,297 | +1.21(+1.23%) |
Nov 15, 2022 | 98.96 | 99.39 | 97.23 | 98.04 | 354,615 | -0.52(-0.52%) |
Nov 14, 2022 | 98.09 | 99.55 | 97.87 | 98.55 | 336,562 | -0.38(-0.38%) |
Nov 11, 2022 | 99.32 | 99.81 | 97.65 | 98.93 | 530,084 | -0.09(-0.09%) |
Nov 10, 2022 | 98.42 | 99.61 | 96.87 | 99.02 | 585,257 | +2.57(+2.67%) |
Nov 09, 2022 | 98.04 | 99.41 | 95.88 | 96.45 | 463,769 | -2.56(-2.59%) |
Nov 08, 2022 | 98.39 | 100.71 | 97.56 | 99.01 | 512,033 | -0.83(-0.83%) |
Nov 07, 2022 | 99.01 | 100.27 | 97.89 | 99.84 | 577,288 | +2.10(+2.15%) |
Nov 04, 2022 | 97.19 | 98.20 | 95.63 | 97.74 | 542,141 | +1.97(+2.06%) |
Nov 03, 2022 | 90.32 | 96.73 | 90.11 | 95.77 | 802,741 | +8.35(+9.55%) |
Nov 02, 2022 | 89.40 | 86.81 | 87.42 | 538,333 | -1.91(-2.14%) | |
Nov 01, 2022 | 90.39 | 90.39 | 88.54 | 89.33 | 299,136 | -0.14(-0.15%) |
Oct 31, 2022 | 90.33 | 90.44 | 89.38 | 89.47 | 328,642 | -0.80(-0.89%) |
Oct 28, 2022 | 89.11 | 90.33 | 88.77 | 90.27 | 223,826 | +1.59(+1.80%) |
Oct 27, 2022 | 88.84 | 89.88 | 88.42 | 88.68 | 574,682 | +0.87(+0.99%) |
Oct 26, 2022 | 88.25 | 89.54 | 87.17 | 87.81 | 605,641 | +0.47(+0.54%) |
Oct 25, 2022 | 85.87 | 88.44 | 85.61 | 87.34 | 331,113 | +2.33(+2.75%) |
Oct 24, 2022 | 85.34 | 85.56 | 84.08 | 85.00 | 297,294 | +0.60(+0.71%) |
Oct 21, 2022 | 83.56 | 84.80 | 82.04 | 84.40 | 593,459 | +1.61(+1.95%) |
Oct 20, 2022 | 84.55 | 84.55 | 82.46 | 82.79 | 435,398 | -2.45(-2.88%) |
Oct 19, 2022 | 85.54 | 85.87 | 84.50 | 85.24 | 350,537 | -0.93(-1.08%) |
Oct 18, 2022 | 86.62 | 87.54 | 85.61 | 86.17 | 356,358 | +1.34(+1.57%) |
Oct 17, 2022 | 83.70 | 85.58 | 83.53 | 84.83 | 313,556 | +2.86(+3.49%) |
Oct 14, 2022 | 84.37 | 84.81 | 81.65 | 81.97 | 202,916 | -1.87(-2.23%) |
Oct 13, 2022 | 80.51 | 84.18 | 79.91 | 83.84 | 395,707 | +2.33(+2.86%) |
Oct 12, 2022 | 83.79 | 83.79 | 81.32 | 81.51 | 338,341 | -2.37(-2.83%) |
Oct 11, 2022 | 83.06 | 84.64 | 82.29 | 83.88 | 354,710 | +0.49(+0.59%) |
Oct 10, 2022 | 83.11 | 84.19 | 83.05 | 83.39 | 183,956 | +0.40(+0.48%) |
Oct 07, 2022 | 84.40 | 84.82 | 82.43 | 82.99 | 430,859 | -2.04(-2.40%) |
Oct 06, 2022 | 86.83 | 86.94 | 84.26 | 85.03 | 330,476 | -1.88(-2.16%) |
Oct 05, 2022 | 88.40 | 88.79 | 86.49 | 86.91 | 377,305 | -2.30(-2.58%) |
Oct 04, 2022 | 88.95 | 89.75 | 88.49 | 89.22 | 279,202 | +1.82(+2.08%) |
Oct 03, 2022 | 84.55 | 87.93 | 84.52 | 87.40 | 347,287 | +2.13(+2.49%) |
Sep 30, 2022 | 86.04 | 87.12 | 85.12 | 85.27 | 474,963 | -0.15(-0.17%) |
Sep 29, 2022 | 85.40 | 86.63 | 84.55 | 85.42 | 485,146 | -2.70(-3.06%) |
Sep 28, 2022 | 88.09 | 88.84 | 86.68 | 88.12 | 451,892 | -0.37(-0.41%) |
Sep 27, 2022 | 90.45 | 90.75 | 88.08 | 88.48 | 324,796 | -0.83(-0.93%) |
Sep 26, 2022 | 89.90 | 91.43 | 88.86 | 89.31 | 330,382 | -0.48(-0.54%) |
Sep 23, 2022 | 90.08 | 90.14 | 87.80 | 89.80 | 476,741 | -1.53(-1.68%) |
Sep 22, 2022 | 93.83 | 94.13 | 90.64 | 91.33 | 747,679 | -3.59(-3.78%) |
Sep 21, 2022 | 94.10 | 97.41 | 94.08 | 94.92 | 777,942 | +0.45(+0.47%) |
Sep 20, 2022 | 95.21 | 95.21 | 93.64 | 94.48 | 530,850 | -1.34(-1.39%) |
Sep 19, 2022 | 94.09 | 96.24 | 93.90 | 95.81 | 580,895 | +1.40(+1.49%) |
Sep 16, 2022 | 93.18 | 95.20 | 93.18 | 94.41 | 711,054 | +0.41(+0.43%) |
Sep 15, 2022 | 94.53 | 94.73 | 93.36 | 94.00 | 320,627 | -1.47(-1.54%) |
Sep 14, 2022 | 93.48 | 95.55 | 93.09 | 95.48 | 589,848 | +1.39(+1.48%) |
Sep 13, 2022 | 93.97 | 95.20 | 93.43 | 94.08 | 478,709 | -1.54(-1.61%) |
Sep 12, 2022 | 95.53 | 95.86 | 94.83 | 95.63 | 303,502 | +0.16(+0.17%) |
Sep 09, 2022 | 96.64 | 96.91 | 94.69 | 95.47 | 480,640 | -0.12(-0.12%) |
Sep 08, 2022 | 94.94 | 96.27 | 94.48 | 95.59 | 866,533 | -0.47(-0.49%) |
Sep 07, 2022 | 91.36 | 96.68 | 91.36 | 96.06 | 1,095,199 | +5.07(+5.58%) |
Sep 06, 2022 | 91.77 | 92.24 | 89.90 | 90.99 | 701,496 | -0.34(-0.37%) |
Sep 02, 2022 | 93.77 | 93.78 | 90.81 | 91.32 | 428,224 | -1.42(-1.54%) |
Sep 01, 2022 | 92.48 | 92.88 | 90.19 | 92.75 | 496,799 | +0.28(+0.30%) |
Aug 31, 2022 | 94.01 | 94.23 | 91.63 | 92.47 | 683,999 | -0.71(-0.76%) |
Aug 30, 2022 | 94.70 | 94.70 | 92.19 | 93.18 | 504,370 | -0.96(-1.02%) |
Aug 29, 2022 | 93.17 | 95.14 | 92.33 | 94.14 | 502,522 | +0.50(+0.54%) |
Aug 26, 2022 | 95.43 | 96.57 | 93.26 | 93.64 | 419,429 | -1.75(-1.84%) |
Aug 25, 2022 | 93.83 | 95.52 | 92.96 | 95.39 | 897,439 | +1.21(+1.28%) |
Aug 24, 2022 | 91.85 | 94.22 | 91.64 | 94.18 | 691,443 | +2.96(+3.24%) |
Aug 23, 2022 | 91.08 | 91.65 | 90.08 | 91.22 | 712,535 | +0.09(+0.10%) |
Aug 22, 2022 | 92.25 | 92.47 | 90.07 | 91.13 | 675,615 | -2.25(-2.40%) |
Aug 19, 2022 | 94.80 | 95.21 | 92.95 | 93.38 | 473,630 | -2.39(-2.50%) |
Aug 18, 2022 | 95.03 | 95.80 | 93.54 | 95.77 | 499,574 | +1.53(+1.63%) |
Aug 17, 2022 | 94.78 | 95.47 | 93.45 | 94.24 | 667,048 | -0.44(-0.46%) |
Aug 16, 2022 | 96.24 | 97.05 | 94.52 | 94.68 | 682,664 | -1.31(-1.36%) |
Aug 15, 2022 | 94.15 | 96.74 | 94.09 | 95.98 | 467,000 | +1.29(+1.37%) |
Aug 12, 2022 | 92.71 | 94.80 | 91.66 | 94.69 | 453,827 | +2.83(+3.08%) |
Aug 11, 2022 | 91.97 | 93.25 | 91.27 | 91.86 | 611,608 | +1.22(+1.34%) |
Aug 10, 2022 | 90.00 | 90.93 | 88.98 | 90.65 | 443,299 | +1.82(+2.05%) |
Aug 09, 2022 | 89.24 | 90.50 | 88.58 | 88.83 | 1,105,369 | -1.23(-1.36%) |
Aug 08, 2022 | 89.91 | 90.60 | 88.12 | 90.05 | 1,474,132 | +0.42(+0.47%) |
Aug 05, 2022 | 89.56 | 90.70 | 88.76 | 89.63 | 853,304 | -0.70(-0.78%) |
Aug 04, 2022 | 86.31 | 91.16 | 84.91 | 90.33 | 943,941 | +3.56(+4.10%) |
Aug 03, 2022 | 86.27 | 87.42 | 84.71 | 86.77 | 684,379 | +0.72(+0.84%) |
Aug 02, 2022 | 85.74 | 87.29 | 85.50 | 86.05 | 461,614 | -0.06(-0.07%) |
Aug 01, 2022 | 85.01 | 86.66 | 84.69 | 86.11 | 487,618 | +0.61(+0.72%) |
Jul 29, 2022 | 83.59 | 86.03 | 82.99 | 85.50 | 629,139 | +1.61(+1.92%) |
Jul 28, 2022 | 83.07 | 84.13 | 81.68 | 83.89 | 606,102 | +3.11(+3.85%) |
Jul 27, 2022 | 81.73 | 81.97 | 80.00 | 80.78 | 447,788 | -0.79(-0.97%) |
Jul 26, 2022 | 80.95 | 82.18 | 80.91 | 81.57 | 449,942 | +0.82(+1.02%) |
Jul 25, 2022 | 80.03 | 80.89 | 78.73 | 80.75 | 460,365 | +1.56(+1.97%) |
Jul 22, 2022 | 79.15 | 80.02 | 77.78 | 79.19 | 451,262 | +0.64(+0.82%) |
Jul 21, 2022 | 78.81 | 78.81 | 77.24 | 78.54 | 432,929 | -0.19(-0.24%) |
Jul 20, 2022 | 79.64 | 79.93 | 77.35 | 78.73 | 925,668 | -0.56(-0.71%) |
Jul 19, 2022 | 79.38 | 80.15 | 78.85 | 79.29 | 604,446 | +0.86(+1.10%) |
Jul 18, 2022 | 79.16 | 79.84 | 78.05 | 78.44 | 586,120 | -0.39(-0.49%) |
Jul 15, 2022 | 78.00 | 79.04 | 74.71 | 78.82 | 742,327 | +0.90(+1.15%) |
Jul 14, 2022 | 75.84 | 78.44 | 75.29 | 77.92 | 541,527 | +1.47(+1.93%) |
Jul 13, 2022 | 75.61 | 77.46 | 75.13 | 76.45 | 445,561 | +0.14(+0.18%) |
Jul 12, 2022 | 76.25 | 77.10 | 75.97 | 76.31 | 422,551 | -0.48(-0.63%) |
Jul 11, 2022 | 78.02 | 78.08 | 76.23 | 76.80 | 483,573 | -1.78(-2.26%) |
Jul 08, 2022 | 77.50 | 79.71 | 77.03 | 78.57 | 579,193 | +1.04(+1.34%) |
Jul 07, 2022 | 75.27 | 78.01 | 74.70 | 77.54 | 812,398 | +1.96(+2.59%) |
Jul 06, 2022 | 75.14 | 77.76 | 74.91 | 75.58 | 7,618,323 | +0.02(+0.03%) |
Jul 05, 2022 | 78.21 | 78.82 | 74.34 | 75.56 | 1,224,994 | -3.55(-4.48%) |
Jul 01, 2022 | 77.82 | 79.36 | 76.81 | 79.11 | 897,138 | +1.70(+2.20%) |
Jun 30, 2022 | 74.56 | 77.51 | 74.16 | 77.41 | 1,162,272 | +1.75(+2.31%) |
Jun 29, 2022 | 75.95 | 78.28 | 75.34 | 75.66 | 2,758,250 | +4.24(+5.93%) |
Jun 28, 2022 | 73.21 | 73.59 | 71.24 | 71.42 | 291,254 | -1.78(-2.43%) |
Jun 27, 2022 | 71.29 | 74.19 | 70.85 | 73.20 | 559,661 | +2.16(+3.05%) |
Jun 24, 2022 | 70.55 | 71.49 | 69.44 | 71.04 | 1,268,804 | +1.28(+1.84%) |
Jun 23, 2022 | 69.02 | 70.45 | 68.35 | 69.75 | 3,505,723 | +1.15(+1.67%) |
Jun 22, 2022 | 69.96 | 71.19 | 66.47 | 68.60 | 2,345,335 | -5.45(-7.36%) |
Jun 21, 2022 | 73.30 | 74.34 | 72.76 | 74.06 | 306,081 | +1.29(+1.78%) |
Jun 17, 2022 | 73.15 | 74.12 | 71.37 | 72.76 | 455,511 | +0.03(+0.04%) |
Jun 16, 2022 | 74.23 | 74.92 | 72.07 | 72.73 | 400,578 | -2.85(-3.76%) |
Jun 15, 2022 | 74.20 | 76.70 | 73.96 | 75.58 | 346,160 | +2.19(+2.99%) |
Jun 14, 2022 | 74.61 | 74.61 | 72.61 | 73.39 | 361,885 | -1.40(-1.88%) |
Jun 13, 2022 | 77.04 | 77.21 | 74.28 | 74.79 | 334,613 | -4.50(-5.67%) |
Jun 10, 2022 | 81.30 | 81.51 | 79.25 | 79.28 | 310,839 | -2.58(-3.15%) |
Jun 09, 2022 | 81.40 | 83.72 | 81.40 | 81.86 | 201,630 | -0.07(-0.08%) |
Jun 08, 2022 | 82.11 | 82.64 | 81.27 | 81.93 | 425,606 | -0.24(-0.29%) |
Jun 07, 2022 | 80.63 | 82.48 | 80.63 | 82.17 | 196,049 | +1.21(+1.49%) |
Jun 06, 2022 | 82.20 | 82.78 | 79.69 | 80.96 | 273,274 | -0.68(-0.83%) |
Jun 03, 2022 | 80.96 | 82.43 | 80.69 | 81.65 | 247,451 | -0.33(-0.40%) |
Jun 02, 2022 | 82.09 | 83.40 | 81.27 | 81.97 | 285,690 | -0.64(-0.78%) |
Jun 01, 2022 | 83.25 | 84.19 | 81.86 | 82.61 | 437,109 | -0.34(-0.40%) |
May 31, 2022 | 83.63 | 83.63 | 81.67 | 82.95 | 545,221 | -0.55(-0.66%) |
May 27, 2022 | 81.17 | 84.57 | 81.17 | 83.50 | 400,547 | +2.72(+3.36%) |
May 26, 2022 | 77.56 | 81.46 | 77.55 | 80.79 | 371,366 | +2.39(+3.05%) |
May 25, 2022 | 77.32 | 78.52 | 76.49 | 78.40 | 266,031 | +0.92(+1.19%) |
May 24, 2022 | 76.94 | 77.61 | 75.24 | 77.48 | 297,560 | +0.28(+0.36%) |
May 23, 2022 | 75.90 | 77.72 | 75.44 | 77.20 | 259,290 | +1.80(+2.38%) |
May 20, 2022 | 77.88 | 77.88 | 73.58 | 75.40 | 302,258 | -1.90(-2.45%) |
May 19, 2022 | 75.04 | 77.95 | 74.45 | 77.30 | 369,156 | +2.33(+3.11%) |
May 18, 2022 | 73.96 | 77.12 | 73.87 | 74.97 | 359,598 | +0.78(+1.05%) |
May 17, 2022 | 73.16 | 74.33 | 71.85 | 74.19 | 220,467 | +2.20(+3.06%) |
May 16, 2022 | 72.44 | 73.14 | 71.81 | 71.98 | 349,485 | -1.46(-1.99%) |
May 13, 2022 | 71.99 | 74.31 | 71.38 | 73.45 | 299,599 | +2.80(+3.96%) |
May 12, 2022 | 69.97 | 71.72 | 69.04 | 70.65 | 343,468 | -0.34(-0.47%) |
May 11, 2022 | 73.75 | 74.03 | 70.73 | 70.99 | 288,128 | -3.19(-4.30%) |
May 10, 2022 | 74.57 | 75.11 | 71.49 | 74.17 | 339,552 | +0.23(+0.31%) |
May 09, 2022 | 75.53 | 75.53 | 72.98 | 73.94 | 254,261 | -2.76(-3.60%) |
May 06, 2022 | 77.67 | 78.22 | 75.96 | 76.71 | 252,105 | -1.31(-1.68%) |
May 05, 2022 | 79.72 | 79.72 | 77.16 | 78.02 | 221,575 | -2.33(-2.90%) |
May 04, 2022 | 77.14 | 80.57 | 77.04 | 80.35 | 317,845 | +3.10(+4.01%) |
May 03, 2022 | 72.99 | 79.63 | 72.99 | 77.25 | 365,252 | +2.03(+2.70%) |
May 02, 2022 | 76.31 | 76.79 | 73.75 | 75.22 | 390,784 | -1.42(-1.85%) |
Apr 29, 2022 | 79.38 | 80.38 | 76.07 | 76.64 | 358,707 | -3.22(-4.03%) |
Apr 28, 2022 | 79.01 | 80.33 | 78.34 | 79.85 | 338,589 | +1.91(+2.46%) |
Apr 27, 2022 | 78.64 | 79.75 | 77.78 | 77.94 | 411,620 | +0.95(+1.23%) |
Apr 26, 2022 | 77.53 | 78.27 | 76.27 | 76.99 | 334,543 | -0.94(-1.20%) |
Apr 25, 2022 | 79.00 | 79.00 | 75.95 | 77.93 | 429,451 | -1.45(-1.83%) |
Apr 22, 2022 | 81.23 | 82.67 | 78.91 | 79.38 | 886,780 | -1.65(-2.03%) |
Apr 21, 2022 | 85.17 | 85.48 | 80.68 | 81.03 | 321,706 | -3.85(-4.53%) |
Apr 20, 2022 | 87.07 | 87.31 | 84.59 | 84.87 | 261,865 | -0.96(-1.11%) |
Apr 19, 2022 | 85.36 | 85.89 | 84.48 | 85.83 | 421,261 | +0.76(+0.89%) |
Apr 18, 2022 | 84.15 | 85.74 | 84.13 | 85.07 | 325,048 | +1.32(+1.58%) |
Apr 14, 2022 | 82.70 | 84.96 | 82.70 | 83.75 | 411,290 | +1.11(+1.35%) |
Apr 13, 2022 | 81.41 | 83.06 | 80.22 | 82.63 | 350,405 | +1.31(+1.61%) |
Apr 12, 2022 | 80.84 | 83.35 | 80.65 | 81.32 | 479,311 | +1.12(+1.40%) |
Apr 11, 2022 | 80.35 | 81.65 | 79.28 | 80.20 | 691,236 | +0.37(+0.47%) |
Apr 08, 2022 | 80.99 | 80.99 | 79.48 | 79.82 | 491,363 | -0.84(-1.04%) |
Apr 07, 2022 | 81.00 | 81.22 | 79.61 | 80.66 | 326,437 | -0.58(-0.72%) |
Apr 06, 2022 | 80.44 | 82.24 | 79.89 | 81.24 | 341,466 | +0.57(+0.71%) |
Apr 05, 2022 | 81.00 | 81.80 | 79.92 | 80.67 | 411,079 | +0.04(+0.05%) |
Apr 04, 2022 | 80.87 | 81.11 | 79.19 | 80.63 | 315,854 | -0.78(-0.96%) |
Apr 01, 2022 | 81.08 | 81.69 | 80.14 | 81.41 | 301,765 | +0.70(+0.87%) |
Mar 31, 2022 | 78.66 | 80.88 | 78.45 | 80.71 | 407,096 | +2.13(+2.71%) |
Mar 30, 2022 | 80.74 | 80.74 | 77.60 | 78.58 | 351,429 | -2.31(-2.85%) |
Mar 29, 2022 | 78.52 | 80.90 | 78.24 | 80.89 | 369,459 | +2.66(+3.40%) |
Mar 28, 2022 | 77.95 | 79.03 | 77.55 | 78.22 | 203,326 | +0.42(+0.55%) |
Mar 25, 2022 | 77.95 | 78.42 | 77.25 | 77.80 | 220,772 | +0.47(+0.61%) |
Mar 24, 2022 | 77.95 | 78.25 | 76.53 | 77.33 | 392,757 | -0.31(-0.39%) |
Mar 23, 2022 | 77.55 | 78.31 | 76.70 | 77.63 | 271,980 | -1.08(-1.37%) |
Mar 22, 2022 | 78.41 | 78.91 | 78.15 | 78.71 | 288,528 | +0.71(+0.91%) |
Mar 21, 2022 | 78.18 | 79.12 | 77.12 | 78.00 | 512,155 | -0.75(-0.95%) |
Mar 18, 2022 | 78.83 | 80.13 | 77.98 | 78.75 | 750,120 | +0.20(+0.25%) |
Mar 17, 2022 | 76.93 | 79.38 | 76.93 | 78.55 | 347,173 | +1.26(+1.63%) |
Mar 16, 2022 | 78.02 | 78.02 | 74.82 | 77.29 | 461,167 | +0.03(+0.04%) |
Mar 15, 2022 | 73.35 | 77.42 | 73.11 | 77.26 | 554,737 | +4.21(+5.77%) |
Mar 14, 2022 | 76.57 | 77.34 | 72.16 | 73.05 | 560,133 | -4.36(-5.63%) |
Mar 11, 2022 | 76.93 | 79.50 | 76.48 | 77.41 | 573,508 | +1.16(+1.53%) |
Mar 10, 2022 | 72.95 | 76.26 | 72.32 | 76.24 | 548,471 | +2.25(+3.04%) |
Mar 09, 2022 | 75.91 | 76.24 | 73.76 | 73.99 | 597,665 | -2.72(-3.55%) |
Mar 08, 2022 | 71.66 | 77.90 | 71.09 | 76.72 | 1,134,858 | +4.97(+6.93%) |
Mar 07, 2022 | 70.71 | 72.31 | 69.56 | 71.74 | 419,221 | +1.46(+2.07%) |
Mar 04, 2022 | 70.21 | 71.25 | 69.53 | 70.29 | 283,526 | +0.08(+0.11%) |
Mar 03, 2022 | 69.85 | 70.68 | 69.12 | 70.21 | 302,814 | -0.51(-0.72%) |
Mar 02, 2022 | 69.94 | 71.06 | 69.16 | 70.72 | 327,622 | +0.66(+0.94%) |
Mar 01, 2022 | 69.79 | 70.66 | 68.50 | 70.06 | 509,762 | -0.20(-0.28%) |
Feb 28, 2022 | 70.23 | 71.28 | 69.23 | 70.26 | 595,719 | -0.46(-0.65%) |
Feb 25, 2022 | 68.23 | 71.59 | 69.88 | 70.72 | 610,919 | +2.25(+3.28%) |
Feb 24, 2022 | 61.23 | 68.74 | 59.40 | 68.48 | 818,424 | +6.52(+10.52%) |
Feb 23, 2022 | 64.60 | 65.29 | 61.68 | 61.96 | 548,852 | -1.71(-2.69%) |
Feb 22, 2022 | 64.78 | 64.96 | 63.43 | 63.67 | 365,000 | -0.74(-1.15%) |
Feb 18, 2022 | 64.41 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.01 | 66.69 | 65.16 | 65.34 | 284,547 | -1.59(-2.37%) |
Feb 16, 2022 | 67.50 | 67.70 | 66.33 | 66.93 | 289,390 | -0.43(-0.64%) |
Feb 15, 2022 | 66.87 | 67.42 | 66.31 | 67.36 | 232,543 | +1.42(+2.15%) |
Feb 14, 2022 | 65.37 | 66.46 | 64.70 | 65.94 | 217,977 | +0.43(+0.66%) |
Feb 11, 2022 | 66.68 | 67.35 | 64.72 | 65.51 | 209,984 | -0.65(-0.98%) |
Feb 10, 2022 | 66.44 | 68.16 | 65.70 | 66.16 | 188,537 | -1.73(-2.55%) |
Feb 09, 2022 | 67.65 | 67.92 | 66.88 | 67.89 | 200,344 | +1.00(+1.50%) |
Feb 08, 2022 | 66.01 | 67.65 | 65.97 | 66.89 | 255,606 | +0.76(+1.15%) |
Feb 07, 2022 | 65.41 | 66.61 | 64.93 | 66.13 | 571,865 | +0.52(+0.80%) |
Feb 04, 2022 | 63.92 | 66.01 | 63.17 | 65.61 | 349,353 | +1.48(+2.30%) |
Feb 03, 2022 | 63.99 | 63.85 | 64.13 | 391,010 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.26 | 67.26 | 64.82 | 65.26 | 355,525 | -1.39(-2.08%) |
Feb 01, 2022 | 67.31 | 67.31 | 65.16 | 66.64 | 391,895 | -0.47(-0.70%) |
Jan 31, 2022 | 63.96 | 67.13 | 67.12 | 376,399 | +3.00(+4.68%) | |
Jan 28, 2022 | 61.96 | 64.14 | 59.84 | 64.11 | 524,289 | +1.36(+2.17%) |
Jan 27, 2022 | 66.08 | 66.71 | 61.73 | 62.75 | 709,584 | -2.94(-4.48%) |
Jan 26, 2022 | 71.76 | 72.24 | 65.06 | 65.70 | 899,664 | -6.52(-9.03%) |
Jan 25, 2022 | 72.05 | 73.13 | 70.53 | 72.22 | 479,452 | -2.18(-2.93%) |
Jan 24, 2022 | 71.01 | 74.75 | 69.25 | 74.39 | 490,881 | +2.19(+3.03%) |
Jan 21, 2022 | 74.05 | 74.22 | 72.03 | 72.21 | 412,805 | -1.98(-2.67%) |
Jan 20, 2022 | 76.14 | 78.44 | 74.04 | 74.19 | 334,189 | -2.67(-3.47%) |
Jan 19, 2022 | 74.42 | 77.51 | 73.99 | 76.86 | 464,831 | +2.24(+3.00%) |
Jan 18, 2022 | 74.54 | 75.54 | 74.38 | 74.62 | 240,540 | -0.78(-1.03%) |
Jan 14, 2022 | 75.40 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 75.99 | 76.18 | 73.90 | 74.70 | 201,086 | -0.40(-0.54%) |
Jan 12, 2022 | 76.09 | 77.00 | 74.98 | 75.10 | 293,926 | -0.79(-1.04%) |
Jan 11, 2022 | 74.26 | 75.94 | 73.82 | 75.89 | 334,885 | +1.49(+2.00%) |
Jan 10, 2022 | 74.09 | 74.73 | 73.43 | 74.40 | 278,829 | -0.42(-0.57%) |
Jan 07, 2022 | 74.19 | 75.50 | 73.03 | 74.83 | 350,564 | -0.69(-0.91%) |
Jan 06, 2022 | 76.06 | 76.60 | 74.22 | 75.52 | 355,159 | -0.13(-0.17%) |
Jan 05, 2022 | 77.83 | 78.12 | 75.58 | 75.64 | 396,695 | -1.98(-2.55%) |
Jan 04, 2022 | 77.65 | 78.93 | 74.82 | 77.62 | 337,978 | +0.28(+0.36%) |
Jan 03, 2022 | 79.38 | 80.22 | 76.17 | 77.35 | 306,390 | -0.74(-0.95%) |
Dec 31, 2021 | 77.15 | 78.71 | 77.15 | 78.09 | 194,127 | +1.13(+1.47%) |
Dec 30, 2021 | 74.76 | 77.58 | 74.62 | 76.95 | 341,343 | +2.40(+3.22%) |
Dec 29, 2021 | 74.52 | 74.93 | 73.37 | 74.55 | 181,683 | +0.17(+0.23%) |
Dec 28, 2021 | 74.88 | 75.18 | 73.68 | 74.38 | 206,249 | +0.61(+0.83%) |
Dec 27, 2021 | 73.28 | 73.80 | 72.49 | 73.77 | 197,156 | +1.22(+1.68%) |
Dec 23, 2021 | 74.56 | 74.69 | 72.55 | 72.55 | 262,429 | -1.59(-2.14%) |
Dec 22, 2021 | 73.94 | 74.28 | 73.10 | 74.14 | 424,479 | +0.34(+0.47%) |
Dec 21, 2021 | 73.58 | 74.26 | 73.22 | 73.79 | 244,470 | +0.92(+1.26%) |
Dec 20, 2021 | 74.16 | 74.54 | 71.70 | 72.88 | 304,055 | -2.50(-3.32%) |
Dec 17, 2021 | 75.69 | 77.50 | 74.85 | 75.38 | 575,012 | -1.82(-2.36%) |
Dec 16, 2021 | 77.58 | 77.86 | 75.86 | 77.20 | 582,894 | -0.56(-0.72%) |
Dec 15, 2021 | 76.79 | 78.05 | 75.24 | 77.76 | 350,589 | +1.15(+1.50%) |
Dec 14, 2021 | 78.28 | 79.17 | 76.47 | 76.61 | 327,690 | -3.08(-3.87%) |
Dec 13, 2021 | 76.48 | 81.19 | 76.48 | 79.69 | 545,735 | +3.24(+4.24%) |
Dec 10, 2021 | 76.74 | 77.85 | 75.37 | 76.45 | 223,681 | -0.28(-0.36%) |
Dec 09, 2021 | 78.00 | 78.34 | 76.52 | 76.73 | 173,181 | -1.42(-1.81%) |
Dec 08, 2021 | 79.61 | 80.49 | 78.08 | 78.15 | 237,058 | -1.35(-1.70%) |
Dec 07, 2021 | 79.76 | 80.87 | 79.05 | 79.49 | 215,687 | +1.05(+1.34%) |
Dec 06, 2021 | 77.02 | 78.65 | 75.83 | 78.44 | 163,948 | +2.17(+2.84%) |
Dec 03, 2021 | 78.47 | 78.47 | 75.51 | 76.27 | 266,628 | -1.77(-2.27%) |
Dec 02, 2021 | 75.48 | 78.51 | 75.43 | 78.05 | 294,101 | +2.68(+3.55%) |