Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 87.94 | 89.71 | 86.75 | 89.71 | 568,143 | +2.06(+2.35%) |
Nov 29, 2022 | 88.12 | 88.12 | 86.79 | 87.65 | 453,861 | -0.26(-0.29%) |
Nov 28, 2022 | 89.28 | 89.64 | 87.40 | 87.91 | 452,091 | -2.54(-2.81%) |
Nov 25, 2022 | 90.41 | 91.99 | 89.44 | 90.45 | 191,708 | +0.49(+0.54%) |
Nov 23, 2022 | 89.10 | 90.03 | 88.49 | 89.96 | 356,887 | +0.55(+0.61%) |
Nov 22, 2022 | 89.02 | 89.73 | 88.22 | 89.41 | 505,435 | +0.13(+0.14%) |
Nov 21, 2022 | 89.84 | 90.40 | 88.13 | 89.28 | 1,191,240 | -0.75(-0.84%) |
Nov 18, 2022 | 90.18 | 91.12 | 89.33 | 90.04 | 2,023,749 | +0.74(+0.83%) |
Nov 17, 2022 | 90.84 | 92.15 | 88.35 | 89.29 | 4,467,400 | -10.12(-10.18%) |
Nov 16, 2022 | 97.75 | 99.75 | 97.47 | 99.41 | 422,586 | +1.21(+1.23%) |
Nov 15, 2022 | 99.13 | 99.55 | 97.39 | 98.20 | 354,019 | -0.52(-0.52%) |
Nov 14, 2022 | 98.25 | 99.72 | 98.04 | 98.72 | 335,996 | -0.38(-0.38%) |
Nov 11, 2022 | 99.49 | 99.98 | 97.82 | 99.10 | 529,193 | -0.09(-0.09%) |
Nov 10, 2022 | 98.59 | 99.78 | 97.03 | 99.18 | 584,273 | +2.58(+2.67%) |
Nov 09, 2022 | 98.20 | 99.58 | 96.04 | 96.61 | 462,989 | -2.57(-2.59%) |
Nov 08, 2022 | 98.55 | 100.88 | 97.73 | 99.17 | 511,172 | -0.83(-0.83%) |
Nov 07, 2022 | 99.17 | 100.43 | 98.06 | 100.01 | 576,317 | +2.10(+2.15%) |
Nov 04, 2022 | 97.35 | 98.36 | 95.79 | 97.91 | 541,229 | +1.97(+2.06%) |
Nov 03, 2022 | 90.48 | 96.90 | 90.26 | 95.93 | 801,391 | +8.36(+9.55%) |
Nov 02, 2022 | 89.55 | 86.95 | 87.57 | 537,427 | -1.91(-2.14%) | |
Nov 01, 2022 | 90.54 | 90.54 | 88.69 | 89.48 | 298,633 | -0.14(-0.15%) |
Oct 31, 2022 | 90.49 | 90.59 | 89.53 | 89.62 | 328,090 | -0.80(-0.89%) |
Oct 28, 2022 | 89.26 | 90.49 | 88.92 | 90.43 | 223,449 | +1.60(+1.80%) |
Oct 27, 2022 | 88.99 | 90.03 | 88.57 | 88.83 | 573,716 | +0.87(+0.99%) |
Oct 26, 2022 | 88.39 | 89.69 | 87.31 | 87.96 | 604,623 | +0.48(+0.54%) |
Oct 25, 2022 | 86.02 | 88.59 | 85.76 | 87.48 | 330,556 | +2.34(+2.75%) |
Oct 24, 2022 | 85.48 | 85.70 | 84.22 | 85.14 | 296,794 | +0.60(+0.71%) |
Oct 21, 2022 | 83.70 | 84.95 | 82.18 | 84.54 | 592,461 | +1.62(+1.95%) |
Oct 20, 2022 | 84.69 | 84.69 | 82.60 | 82.92 | 434,666 | -2.46(-2.88%) |
Oct 19, 2022 | 85.68 | 86.01 | 84.64 | 85.38 | 349,948 | -0.93(-1.08%) |
Oct 18, 2022 | 86.77 | 87.69 | 85.75 | 86.31 | 355,759 | +1.34(+1.57%) |
Oct 17, 2022 | 83.84 | 85.72 | 83.67 | 84.98 | 313,029 | +2.86(+3.49%) |
Oct 14, 2022 | 84.51 | 84.96 | 81.79 | 82.11 | 202,574 | -1.87(-2.23%) |
Oct 13, 2022 | 80.65 | 84.32 | 80.04 | 83.99 | 395,042 | +2.34(+2.86%) |
Oct 12, 2022 | 83.94 | 83.94 | 81.46 | 81.65 | 337,772 | -2.38(-2.83%) |
Oct 11, 2022 | 83.20 | 84.78 | 82.43 | 84.02 | 354,114 | +0.50(+0.59%) |
Oct 10, 2022 | 83.25 | 84.33 | 83.19 | 83.53 | 183,646 | +0.40(+0.48%) |
Oct 07, 2022 | 84.54 | 84.97 | 82.57 | 83.13 | 430,135 | -2.04(-2.40%) |
Oct 06, 2022 | 86.98 | 87.09 | 84.40 | 85.17 | 329,920 | -1.88(-2.16%) |
Oct 05, 2022 | 88.55 | 88.94 | 86.63 | 87.06 | 376,671 | -2.31(-2.58%) |
Oct 04, 2022 | 89.10 | 89.90 | 88.64 | 89.37 | 278,733 | +1.82(+2.08%) |
Oct 03, 2022 | 84.69 | 88.08 | 84.66 | 87.54 | 346,703 | +2.13(+2.49%) |
Sep 30, 2022 | 86.18 | 87.26 | 85.26 | 85.41 | 474,164 | -0.15(-0.17%) |
Sep 29, 2022 | 85.54 | 86.78 | 84.69 | 85.56 | 484,330 | -2.71(-3.06%) |
Sep 28, 2022 | 88.24 | 88.99 | 86.83 | 88.27 | 451,132 | -0.37(-0.41%) |
Sep 27, 2022 | 90.60 | 90.90 | 88.23 | 88.63 | 324,250 | -0.83(-0.93%) |
Sep 26, 2022 | 90.05 | 91.59 | 89.01 | 89.46 | 329,827 | -0.49(-0.54%) |
Sep 23, 2022 | 90.23 | 90.29 | 87.95 | 89.95 | 475,939 | -1.54(-1.68%) |
Sep 22, 2022 | 93.99 | 94.29 | 90.79 | 91.49 | 746,422 | -3.60(-3.78%) |
Sep 21, 2022 | 94.26 | 97.57 | 94.23 | 95.08 | 776,634 | +0.45(+0.47%) |
Sep 20, 2022 | 95.37 | 95.37 | 93.79 | 94.64 | 529,957 | -1.34(-1.39%) |
Sep 19, 2022 | 94.25 | 96.40 | 94.06 | 95.97 | 579,918 | +1.41(+1.49%) |
Sep 16, 2022 | 93.34 | 95.36 | 93.34 | 94.57 | 709,859 | +0.41(+0.43%) |
Sep 15, 2022 | 94.69 | 94.88 | 93.52 | 94.16 | 320,088 | -1.48(-1.54%) |
Sep 14, 2022 | 93.64 | 95.71 | 93.25 | 95.64 | 588,856 | +1.40(+1.48%) |
Sep 13, 2022 | 94.13 | 95.36 | 93.59 | 94.24 | 477,904 | -1.55(-1.61%) |
Sep 12, 2022 | 95.69 | 96.02 | 94.99 | 95.79 | 302,991 | +0.16(+0.17%) |
Sep 09, 2022 | 96.81 | 97.07 | 94.84 | 95.63 | 479,832 | -0.12(-0.12%) |
Sep 08, 2022 | 95.10 | 96.43 | 94.64 | 95.75 | 865,076 | -0.48(-0.49%) |
Sep 07, 2022 | 91.52 | 96.85 | 91.52 | 96.22 | 1,093,357 | +5.08(+5.58%) |
Sep 06, 2022 | 91.92 | 92.40 | 90.05 | 91.14 | 700,316 | -0.34(-0.37%) |
Sep 02, 2022 | 93.92 | 93.93 | 90.96 | 91.48 | 427,503 | -1.43(-1.54%) |
Sep 01, 2022 | 92.64 | 93.03 | 90.35 | 92.90 | 495,963 | +0.28(+0.30%) |
Aug 31, 2022 | 94.17 | 94.39 | 91.78 | 92.63 | 682,849 | -0.71(-0.76%) |
Aug 30, 2022 | 94.85 | 94.85 | 92.35 | 93.34 | 503,521 | -0.96(-1.02%) |
Aug 29, 2022 | 93.33 | 95.30 | 92.49 | 94.30 | 501,677 | +0.51(+0.54%) |
Aug 26, 2022 | 95.59 | 96.74 | 93.42 | 93.79 | 418,723 | -1.75(-1.84%) |
Aug 25, 2022 | 93.99 | 95.68 | 93.12 | 95.55 | 895,930 | +1.21(+1.28%) |
Aug 24, 2022 | 92.00 | 94.38 | 91.79 | 94.34 | 690,281 | +2.96(+3.24%) |
Aug 23, 2022 | 91.24 | 91.80 | 90.23 | 91.38 | 711,337 | +0.09(+0.10%) |
Aug 22, 2022 | 92.41 | 92.63 | 90.22 | 91.29 | 674,479 | -2.25(-2.40%) |
Aug 19, 2022 | 94.96 | 95.37 | 93.11 | 93.54 | 472,834 | -2.40(-2.50%) |
Aug 18, 2022 | 95.19 | 95.96 | 93.70 | 95.93 | 498,734 | +1.54(+1.63%) |
Aug 17, 2022 | 94.94 | 95.63 | 93.61 | 94.40 | 665,926 | -0.44(-0.46%) |
Aug 16, 2022 | 96.40 | 97.21 | 94.68 | 94.84 | 681,516 | -1.31(-1.36%) |
Aug 15, 2022 | 94.31 | 96.90 | 94.25 | 96.14 | 466,215 | +1.30(+1.37%) |
Aug 12, 2022 | 92.87 | 94.96 | 91.82 | 94.85 | 453,064 | +2.83(+3.08%) |
Aug 11, 2022 | 92.13 | 93.41 | 91.42 | 92.02 | 610,579 | +1.22(+1.34%) |
Aug 10, 2022 | 90.16 | 91.09 | 89.13 | 90.80 | 442,554 | +1.82(+2.05%) |
Aug 09, 2022 | 89.39 | 90.65 | 88.73 | 88.98 | 1,103,510 | -1.23(-1.36%) |
Aug 08, 2022 | 90.06 | 90.75 | 88.27 | 90.21 | 1,471,653 | +0.43(+0.47%) |
Aug 05, 2022 | 89.71 | 90.85 | 88.91 | 89.78 | 851,869 | -0.70(-0.78%) |
Aug 04, 2022 | 86.45 | 91.31 | 85.05 | 90.48 | 942,353 | +3.56(+4.10%) |
Aug 03, 2022 | 86.41 | 87.56 | 84.85 | 86.92 | 683,228 | +0.72(+0.84%) |
Aug 02, 2022 | 85.88 | 87.43 | 85.64 | 86.20 | 460,838 | -0.06(-0.07%) |
Aug 01, 2022 | 85.16 | 86.81 | 84.83 | 86.26 | 486,798 | +0.61(+0.72%) |
Jul 29, 2022 | 83.73 | 86.18 | 83.13 | 85.64 | 628,081 | +1.61(+1.92%) |
Jul 28, 2022 | 83.21 | 84.27 | 81.81 | 84.03 | 605,082 | +3.12(+3.85%) |
Jul 27, 2022 | 81.87 | 82.11 | 80.13 | 80.91 | 447,035 | -0.79(-0.97%) |
Jul 26, 2022 | 81.09 | 82.32 | 81.05 | 81.70 | 449,185 | +0.82(+1.02%) |
Jul 25, 2022 | 80.16 | 81.03 | 78.86 | 80.88 | 459,591 | +1.56(+1.97%) |
Jul 22, 2022 | 79.28 | 80.15 | 77.91 | 79.32 | 450,503 | +0.64(+0.82%) |
Jul 21, 2022 | 78.94 | 78.94 | 77.37 | 78.68 | 432,201 | -0.19(-0.24%) |
Jul 20, 2022 | 79.77 | 80.06 | 77.48 | 78.86 | 924,111 | -0.56(-0.71%) |
Jul 19, 2022 | 79.52 | 80.29 | 78.99 | 79.43 | 603,429 | +0.86(+1.10%) |
Jul 18, 2022 | 79.29 | 79.97 | 78.18 | 78.57 | 585,135 | -0.39(-0.49%) |
Jul 15, 2022 | 78.13 | 79.18 | 74.84 | 78.95 | 741,079 | +0.90(+1.15%) |
Jul 14, 2022 | 75.96 | 78.58 | 75.42 | 78.05 | 540,616 | +1.47(+1.93%) |
Jul 13, 2022 | 75.74 | 77.59 | 75.25 | 76.58 | 444,812 | +0.14(+0.18%) |
Jul 12, 2022 | 76.38 | 77.23 | 76.09 | 76.44 | 421,840 | -0.48(-0.63%) |
Jul 11, 2022 | 78.15 | 78.21 | 76.36 | 76.92 | 482,759 | -1.78(-2.26%) |
Jul 08, 2022 | 77.63 | 79.84 | 77.16 | 78.71 | 578,219 | +1.04(+1.34%) |
Jul 07, 2022 | 75.40 | 78.14 | 74.83 | 77.67 | 811,032 | +1.96(+2.59%) |
Jul 06, 2022 | 75.27 | 77.89 | 75.03 | 75.71 | 7,605,512 | +0.02(+0.03%) |
Jul 05, 2022 | 78.34 | 78.95 | 74.47 | 75.69 | 1,222,934 | -3.55(-4.48%) |
Jul 01, 2022 | 77.95 | 79.50 | 76.94 | 79.24 | 895,629 | +1.70(+2.20%) |
Jun 30, 2022 | 74.69 | 77.64 | 74.28 | 77.54 | 1,160,318 | +1.75(+2.31%) |
Jun 29, 2022 | 76.07 | 78.41 | 75.47 | 75.79 | 2,753,612 | +4.25(+5.93%) |
Jun 28, 2022 | 73.33 | 73.72 | 71.36 | 71.54 | 290,764 | -1.78(-2.43%) |
Jun 27, 2022 | 71.41 | 74.31 | 70.97 | 73.32 | 558,720 | +2.17(+3.05%) |
Jun 24, 2022 | 70.67 | 71.61 | 69.56 | 71.15 | 1,266,670 | +1.29(+1.84%) |
Jun 23, 2022 | 69.14 | 70.57 | 68.46 | 69.87 | 3,499,827 | +1.15(+1.67%) |
Jun 22, 2022 | 70.08 | 71.31 | 66.58 | 68.72 | 2,341,391 | -5.46(-7.36%) |
Jun 21, 2022 | 73.42 | 74.47 | 72.89 | 74.18 | 305,566 | +1.30(+1.78%) |
Jun 17, 2022 | 73.27 | 74.24 | 71.49 | 72.89 | 454,745 | +0.03(+0.04%) |
Jun 16, 2022 | 74.35 | 75.04 | 72.19 | 72.86 | 399,905 | -2.85(-3.76%) |
Jun 15, 2022 | 74.32 | 76.83 | 74.08 | 75.71 | 345,578 | +2.20(+2.99%) |
Jun 14, 2022 | 74.74 | 74.74 | 72.73 | 73.51 | 361,276 | -1.41(-1.88%) |
Jun 13, 2022 | 77.17 | 77.34 | 74.41 | 74.92 | 334,050 | -4.50(-5.67%) |
Jun 10, 2022 | 81.44 | 81.64 | 79.39 | 79.42 | 310,316 | -2.58(-3.15%) |
Jun 09, 2022 | 81.54 | 83.86 | 81.54 | 82.00 | 201,291 | -0.07(-0.08%) |
Jun 08, 2022 | 82.25 | 82.78 | 81.41 | 82.07 | 424,891 | -0.24(-0.29%) |
Jun 07, 2022 | 80.76 | 82.61 | 80.76 | 82.31 | 195,719 | +1.21(+1.49%) |
Jun 06, 2022 | 82.34 | 82.92 | 79.82 | 81.10 | 272,814 | -0.68(-0.83%) |
Jun 03, 2022 | 81.10 | 82.57 | 80.82 | 81.78 | 247,035 | -0.33(-0.40%) |
Jun 02, 2022 | 82.23 | 83.55 | 81.41 | 82.11 | 285,210 | -0.64(-0.78%) |
Jun 01, 2022 | 83.39 | 84.33 | 82.00 | 82.75 | 436,374 | -0.34(-0.40%) |
May 31, 2022 | 83.77 | 83.77 | 81.80 | 83.09 | 544,304 | -0.55(-0.66%) |
May 27, 2022 | 81.31 | 84.71 | 81.31 | 83.64 | 399,873 | +2.72(+3.36%) |
May 26, 2022 | 77.69 | 81.60 | 77.68 | 80.92 | 370,741 | +2.39(+3.05%) |
May 25, 2022 | 77.45 | 78.66 | 76.62 | 78.53 | 265,583 | +0.92(+1.19%) |
May 24, 2022 | 77.07 | 77.75 | 75.37 | 77.61 | 297,060 | +0.28(+0.36%) |
May 23, 2022 | 76.02 | 77.85 | 75.56 | 77.33 | 258,854 | +1.80(+2.38%) |
May 20, 2022 | 78.01 | 78.01 | 73.71 | 75.53 | 301,749 | -1.90(-2.45%) |
May 19, 2022 | 75.16 | 78.08 | 74.58 | 77.43 | 368,536 | +2.34(+3.11%) |
May 18, 2022 | 74.08 | 77.25 | 73.99 | 75.09 | 358,994 | +0.78(+1.05%) |
May 17, 2022 | 73.28 | 74.46 | 71.97 | 74.31 | 220,096 | +2.21(+3.06%) |
May 16, 2022 | 72.56 | 73.26 | 71.93 | 72.10 | 348,897 | -1.46(-1.99%) |
May 13, 2022 | 72.11 | 74.43 | 71.50 | 73.57 | 299,095 | +2.80(+3.96%) |
May 12, 2022 | 70.09 | 71.85 | 69.16 | 70.77 | 342,890 | -0.34(-0.47%) |
May 11, 2022 | 73.87 | 74.16 | 70.85 | 71.10 | 287,644 | -3.19(-4.30%) |
May 10, 2022 | 74.69 | 75.23 | 71.61 | 74.30 | 338,981 | +0.23(+0.31%) |
May 09, 2022 | 75.66 | 75.66 | 73.10 | 74.07 | 253,833 | -2.77(-3.60%) |
May 06, 2022 | 77.80 | 78.36 | 76.09 | 76.83 | 251,682 | -1.31(-1.68%) |
May 05, 2022 | 79.86 | 79.86 | 77.29 | 78.15 | 221,202 | -2.33(-2.90%) |
May 04, 2022 | 77.27 | 80.71 | 77.17 | 80.48 | 317,311 | +3.10(+4.01%) |
May 03, 2022 | 73.11 | 79.76 | 73.11 | 77.38 | 364,638 | +2.04(+2.70%) |
May 02, 2022 | 76.44 | 76.92 | 73.88 | 75.34 | 390,127 | -1.42(-1.85%) |
Apr 29, 2022 | 79.51 | 80.52 | 76.20 | 76.77 | 358,104 | -3.22(-4.03%) |
Apr 28, 2022 | 79.15 | 80.46 | 78.47 | 79.99 | 338,020 | +1.92(+2.46%) |
Apr 27, 2022 | 78.77 | 79.89 | 77.91 | 78.07 | 410,928 | +0.95(+1.23%) |
Apr 26, 2022 | 77.66 | 78.41 | 76.40 | 77.12 | 333,980 | -0.94(-1.20%) |
Apr 25, 2022 | 79.14 | 79.14 | 76.07 | 78.06 | 428,729 | -1.45(-1.83%) |
Apr 22, 2022 | 81.37 | 82.81 | 79.04 | 79.51 | 885,289 | -1.65(-2.03%) |
Apr 21, 2022 | 85.31 | 85.63 | 80.82 | 81.16 | 321,165 | -3.85(-4.53%) |
Apr 20, 2022 | 87.22 | 87.46 | 84.73 | 85.02 | 261,425 | -0.96(-1.11%) |
Apr 19, 2022 | 85.50 | 86.03 | 84.63 | 85.97 | 420,553 | +0.76(+0.89%) |
Apr 18, 2022 | 84.29 | 85.88 | 84.27 | 85.21 | 324,501 | +1.32(+1.58%) |
Apr 14, 2022 | 82.84 | 85.10 | 82.84 | 83.89 | 410,598 | +1.12(+1.35%) |
Apr 13, 2022 | 81.55 | 83.20 | 80.35 | 82.77 | 349,815 | +1.31(+1.61%) |
Apr 12, 2022 | 80.97 | 83.49 | 80.79 | 81.46 | 478,505 | +1.13(+1.40%) |
Apr 11, 2022 | 80.48 | 81.78 | 79.41 | 80.33 | 690,073 | +0.38(+0.47%) |
Apr 08, 2022 | 81.12 | 81.12 | 79.61 | 79.96 | 490,536 | -0.84(-1.04%) |
Apr 07, 2022 | 81.13 | 81.36 | 79.74 | 80.80 | 325,888 | -0.58(-0.72%) |
Apr 06, 2022 | 80.58 | 82.38 | 80.03 | 81.38 | 340,892 | +0.57(+0.71%) |
Apr 05, 2022 | 81.13 | 81.93 | 80.06 | 80.81 | 410,388 | +0.04(+0.05%) |
Apr 04, 2022 | 81.00 | 81.25 | 79.32 | 80.77 | 315,323 | -0.78(-0.96%) |
Apr 01, 2022 | 81.22 | 81.82 | 80.27 | 81.55 | 301,258 | +0.70(+0.87%) |
Mar 31, 2022 | 78.79 | 81.01 | 78.58 | 80.85 | 406,412 | +2.13(+2.71%) |
Mar 30, 2022 | 80.88 | 80.88 | 77.73 | 78.71 | 350,838 | -2.31(-2.85%) |
Mar 29, 2022 | 78.65 | 81.03 | 78.38 | 81.02 | 368,838 | +2.67(+3.40%) |
Mar 28, 2022 | 78.08 | 79.17 | 77.68 | 78.36 | 202,984 | +0.42(+0.55%) |
Mar 25, 2022 | 78.08 | 78.55 | 77.38 | 77.93 | 220,400 | +0.47(+0.61%) |
Mar 24, 2022 | 78.08 | 78.39 | 76.66 | 77.46 | 392,097 | -0.31(-0.39%) |
Mar 23, 2022 | 77.68 | 78.45 | 76.83 | 77.76 | 271,523 | -1.08(-1.37%) |
Mar 22, 2022 | 78.54 | 79.04 | 78.28 | 78.84 | 288,043 | +0.71(+0.91%) |
Mar 21, 2022 | 78.31 | 79.26 | 77.25 | 78.13 | 511,294 | -0.75(-0.95%) |
Mar 18, 2022 | 78.96 | 80.26 | 78.11 | 78.88 | 748,858 | +0.20(+0.25%) |
Mar 17, 2022 | 77.06 | 79.51 | 77.06 | 78.68 | 346,590 | +1.26(+1.63%) |
Mar 16, 2022 | 78.15 | 78.15 | 74.94 | 77.42 | 460,392 | +0.03(+0.04%) |
Mar 15, 2022 | 73.48 | 77.55 | 73.23 | 77.39 | 553,804 | +4.22(+5.77%) |
Mar 14, 2022 | 76.70 | 77.47 | 72.29 | 73.17 | 559,191 | -4.37(-5.63%) |
Mar 11, 2022 | 77.06 | 79.63 | 76.61 | 77.54 | 572,543 | +1.17(+1.53%) |
Mar 10, 2022 | 73.07 | 76.39 | 72.44 | 76.37 | 547,549 | +2.25(+3.04%) |
Mar 09, 2022 | 76.03 | 76.37 | 73.88 | 74.12 | 596,660 | -2.73(-3.55%) |
Mar 08, 2022 | 71.78 | 78.03 | 71.21 | 76.84 | 1,132,949 | +4.98(+6.93%) |
Mar 07, 2022 | 70.83 | 72.43 | 69.68 | 71.87 | 418,516 | +1.46(+2.07%) |
Mar 04, 2022 | 70.33 | 71.37 | 69.65 | 70.41 | 283,049 | +0.08(+0.11%) |
Mar 03, 2022 | 69.97 | 70.80 | 69.23 | 70.33 | 302,305 | -0.51(-0.72%) |
Mar 02, 2022 | 70.06 | 71.18 | 69.28 | 70.84 | 327,071 | +0.66(+0.94%) |
Mar 01, 2022 | 69.90 | 70.78 | 68.61 | 70.18 | 508,905 | -0.20(-0.28%) |
Feb 28, 2022 | 70.35 | 71.40 | 69.35 | 70.38 | 594,718 | -0.46(-0.65%) |
Feb 25, 2022 | 68.34 | 71.71 | 70.00 | 70.84 | 609,892 | +2.25(+3.28%) |
Feb 24, 2022 | 61.33 | 68.86 | 59.50 | 68.59 | 817,047 | +6.53(+10.52%) |
Feb 23, 2022 | 64.70 | 65.40 | 61.78 | 62.06 | 547,929 | -1.72(-2.69%) |
Feb 22, 2022 | 64.89 | 65.07 | 63.54 | 63.78 | 364,387 | -0.74(-1.15%) |
Feb 18, 2022 | 64.52 | 0 | -0.94(-1.43%) | |||
Feb 17, 2022 | 66.12 | 66.81 | 65.27 | 65.45 | 284,068 | -1.59(-2.37%) |
Feb 16, 2022 | 67.61 | 67.81 | 66.44 | 67.04 | 288,903 | -0.43(-0.64%) |
Feb 15, 2022 | 66.98 | 67.54 | 66.42 | 67.48 | 232,151 | +1.42(+2.15%) |
Feb 14, 2022 | 65.48 | 66.57 | 64.81 | 66.06 | 217,610 | +0.43(+0.66%) |
Feb 11, 2022 | 66.80 | 67.47 | 64.83 | 65.62 | 209,631 | -0.65(-0.98%) |
Feb 10, 2022 | 66.55 | 68.28 | 65.81 | 66.27 | 188,220 | -1.74(-2.55%) |
Feb 09, 2022 | 67.76 | 68.04 | 66.99 | 68.01 | 200,007 | +1.01(+1.50%) |
Feb 08, 2022 | 66.12 | 67.76 | 66.09 | 67.00 | 255,176 | +0.76(+1.15%) |
Feb 07, 2022 | 65.52 | 66.73 | 65.04 | 66.24 | 570,904 | +0.52(+0.80%) |
Feb 04, 2022 | 64.02 | 66.12 | 63.27 | 65.72 | 348,765 | +1.48(+2.30%) |
Feb 03, 2022 | 64.09 | 63.95 | 64.24 | 390,353 | -1.12(-1.72%) | |
Feb 02, 2022 | 67.38 | 67.38 | 64.93 | 65.37 | 354,927 | -1.39(-2.08%) |
Feb 01, 2022 | 67.43 | 67.43 | 65.27 | 66.76 | 391,236 | -0.47(-0.70%) |
Jan 31, 2022 | 64.06 | 67.24 | 67.23 | 375,766 | +3.01(+4.68%) | |
Jan 28, 2022 | 62.06 | 64.25 | 59.94 | 64.22 | 523,407 | +1.36(+2.17%) |
Jan 27, 2022 | 66.19 | 66.82 | 61.83 | 62.86 | 708,390 | -2.95(-4.48%) |
Jan 26, 2022 | 71.89 | 72.36 | 65.17 | 65.81 | 898,152 | -6.53(-9.03%) |
Jan 25, 2022 | 72.17 | 73.26 | 70.65 | 72.34 | 478,646 | -2.18(-2.93%) |
Jan 24, 2022 | 71.13 | 74.87 | 69.37 | 74.52 | 490,056 | +2.19(+3.03%) |
Jan 21, 2022 | 74.17 | 74.35 | 72.15 | 72.33 | 412,111 | -1.98(-2.67%) |
Jan 20, 2022 | 76.26 | 78.57 | 74.17 | 74.31 | 333,627 | -2.67(-3.47%) |
Jan 19, 2022 | 74.55 | 77.64 | 74.11 | 76.98 | 464,049 | +2.24(+3.00%) |
Jan 18, 2022 | 74.67 | 75.66 | 74.51 | 74.75 | 240,135 | -0.78(-1.03%) |
Jan 14, 2022 | 75.52 | 0 | +0.70(+0.94%) | |||
Jan 13, 2022 | 76.12 | 76.30 | 74.03 | 74.82 | 200,748 | -0.40(-0.54%) |
Jan 12, 2022 | 76.22 | 77.13 | 75.11 | 75.23 | 293,432 | -0.79(-1.04%) |
Jan 11, 2022 | 74.38 | 76.07 | 73.95 | 76.02 | 334,322 | +1.49(+2.00%) |
Jan 10, 2022 | 74.21 | 74.85 | 73.56 | 74.53 | 278,360 | -0.42(-0.57%) |
Jan 07, 2022 | 74.31 | 75.62 | 73.16 | 74.95 | 349,975 | -0.69(-0.91%) |
Jan 06, 2022 | 76.19 | 76.73 | 74.35 | 75.64 | 354,561 | -0.13(-0.17%) |
Jan 05, 2022 | 77.96 | 78.25 | 75.70 | 75.77 | 396,027 | -1.98(-2.55%) |
Jan 04, 2022 | 77.78 | 79.07 | 74.94 | 77.75 | 337,409 | +0.28(+0.36%) |
Jan 03, 2022 | 79.51 | 80.36 | 76.29 | 77.48 | 305,875 | -0.74(-0.95%) |
Dec 31, 2021 | 77.28 | 78.84 | 77.28 | 78.22 | 193,801 | +1.13(+1.47%) |
Dec 30, 2021 | 74.88 | 77.71 | 74.75 | 77.08 | 340,769 | +2.41(+3.22%) |
Dec 29, 2021 | 74.65 | 75.05 | 73.49 | 74.68 | 181,377 | +0.17(+0.22%) |
Dec 28, 2021 | 75.00 | 75.31 | 73.81 | 74.51 | 205,902 | +0.61(+0.83%) |
Dec 27, 2021 | 73.40 | 73.93 | 72.62 | 73.90 | 196,824 | +1.22(+1.68%) |
Dec 23, 2021 | 74.69 | 74.81 | 72.67 | 72.67 | 261,988 | -1.59(-2.14%) |
Dec 22, 2021 | 74.06 | 74.40 | 73.23 | 74.26 | 423,765 | +0.35(+0.47%) |
Dec 21, 2021 | 73.70 | 74.38 | 73.34 | 73.92 | 244,059 | +0.92(+1.26%) |
Dec 20, 2021 | 74.28 | 74.67 | 71.82 | 73.00 | 303,544 | -2.51(-3.32%) |
Dec 17, 2021 | 75.82 | 77.64 | 74.97 | 75.51 | 574,045 | -1.82(-2.36%) |
Dec 16, 2021 | 77.71 | 77.99 | 75.99 | 77.33 | 581,914 | -0.56(-0.72%) |
Dec 15, 2021 | 76.92 | 78.18 | 75.37 | 77.89 | 349,999 | +1.15(+1.50%) |
Dec 14, 2021 | 78.41 | 79.30 | 76.60 | 76.74 | 327,139 | -3.09(-3.87%) |
Dec 13, 2021 | 76.61 | 81.32 | 76.61 | 79.83 | 544,817 | +3.25(+4.24%) |
Dec 10, 2021 | 76.87 | 77.98 | 75.50 | 76.58 | 223,305 | -0.28(-0.36%) |
Dec 09, 2021 | 78.13 | 78.47 | 76.65 | 76.86 | 172,890 | -1.42(-1.81%) |
Dec 08, 2021 | 79.75 | 80.62 | 78.21 | 78.28 | 236,659 | -1.35(-1.70%) |
Dec 07, 2021 | 79.89 | 81.01 | 79.18 | 79.63 | 215,325 | +1.06(+1.34%) |
Dec 06, 2021 | 77.15 | 78.78 | 75.96 | 78.57 | 163,673 | +2.17(+2.84%) |
Dec 03, 2021 | 78.60 | 78.60 | 75.64 | 76.40 | 266,180 | -1.78(-2.27%) |
Dec 02, 2021 | 75.60 | 78.64 | 75.55 | 78.18 | 293,606 | +2.68(+3.55%) |