Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.64 | 76.02 | 72.70 | 72.91 | 66,805 | -3.37(-4.42%) |
Aug 30, 2022 | 81.34 | 81.34 | 75.70 | 76.28 | 58,602 | -5.30(-6.50%) |
Aug 29, 2022 | 80.04 | 83.70 | 80.04 | 81.58 | 104,414 | +1.20(+1.49%) |
Aug 26, 2022 | 81.76 | 82.62 | 78.83 | 80.38 | 61,252 | -0.88(-1.09%) |
Aug 25, 2022 | 80.90 | 81.69 | 79.82 | 81.26 | 70,618 | +0.73(+0.91%) |
Aug 24, 2022 | 80.37 | 82.44 | 79.88 | 80.53 | 47,351 | -0.39(-0.48%) |
Aug 23, 2022 | 77.06 | 81.09 | 77.06 | 80.92 | 88,850 | +5.61(+7.44%) |
Aug 22, 2022 | 74.51 | 76.23 | 73.34 | 75.31 | 81,873 | -1.00(-1.31%) |
Aug 19, 2022 | 77.29 | 77.39 | 75.17 | 76.32 | 131,594 | -3.39(-4.25%) |
Aug 18, 2022 | 80.51 | 80.51 | 77.98 | 79.70 | 20,528 | +0.26(+0.33%) |
Aug 17, 2022 | 77.35 | 80.47 | 76.92 | 79.44 | 43,809 | -0.62(-0.78%) |
Aug 16, 2022 | 79.40 | 80.43 | 78.73 | 80.07 | 32,933 | -0.63(-0.78%) |
Aug 15, 2022 | 77.91 | 81.12 | 77.31 | 80.70 | 59,708 | +0.35(+0.44%) |
Aug 12, 2022 | 76.99 | 80.88 | 76.84 | 80.34 | 68,252 | +5.48(+7.32%) |
Aug 11, 2022 | 78.77 | 79.45 | 74.26 | 74.87 | 52,192 | -2.81(-3.62%) |
Aug 10, 2022 | 78.16 | 78.76 | 76.68 | 77.68 | 42,837 | +3.32(+4.47%) |
Aug 09, 2022 | 75.12 | 75.75 | 73.11 | 74.36 | 74,108 | -0.01(-0.01%) |
Aug 08, 2022 | 72.82 | 74.55 | 72.41 | 74.37 | 105,358 | +4.43(+6.33%) |
Aug 05, 2022 | 66.48 | 70.45 | 66.27 | 69.94 | 68,807 | +2.17(+3.21%) |
Aug 04, 2022 | 66.45 | 68.49 | 65.92 | 67.77 | 88,847 | +3.65(+5.69%) |
Aug 03, 2022 | 64.12 | 64.66 | 62.53 | 64.12 | 43,353 | +0.04(+0.06%) |
Aug 02, 2022 | 64.35 | 65.21 | 62.78 | 64.08 | 67,622 | -0.80(-1.23%) |
Aug 01, 2022 | 65.27 | 67.32 | 63.93 | 64.88 | 96,819 | -1.88(-2.81%) |
Jul 29, 2022 | 65.29 | 67.69 | 65.08 | 66.75 | 73,278 | +1.11(+1.70%) |
Jul 28, 2022 | 64.22 | 65.91 | 62.24 | 65.64 | 104,549 | +3.38(+5.43%) |
Jul 27, 2022 | 59.49 | 62.30 | 58.87 | 62.26 | 135,943 | +4.25(+7.33%) |
Jul 26, 2022 | 58.45 | 59.62 | 57.18 | 58.01 | 86,509 | -0.15(-0.26%) |
Jul 25, 2022 | 56.33 | 58.46 | 55.97 | 58.16 | 90,324 | +4.26(+7.91%) |
Jul 22, 2022 | 55.41 | 55.78 | 53.21 | 53.90 | 74,893 | +0.13(+0.24%) |
Jul 21, 2022 | 52.18 | 53.86 | 51.80 | 53.77 | 115,837 | +0.14(+0.26%) |
Jul 20, 2022 | 54.68 | 55.14 | 53.03 | 53.63 | 114,656 | -1.20(-2.18%) |
Jul 19, 2022 | 54.20 | 55.70 | 54.05 | 54.83 | 77,299 | +1.25(+2.34%) |
Jul 18, 2022 | 54.83 | 56.17 | 53.12 | 53.57 | 97,612 | +0.25(+0.47%) |
Jul 15, 2022 | 51.98 | 53.75 | 50.89 | 53.32 | 104,084 | +1.34(+2.57%) |
Jul 14, 2022 | 51.98 | 52.58 | 50.51 | 51.98 | 196,626 | -2.85(-5.20%) |
Jul 13, 2022 | 53.86 | 56.72 | 53.83 | 54.83 | 93,679 | +0.49(+0.91%) |
Jul 12, 2022 | 53.62 | 55.36 | 53.49 | 54.34 | 140,197 | -1.22(-2.19%) |
Jul 11, 2022 | 57.07 | 57.23 | 55.31 | 55.56 | 118,653 | -4.86(-8.05%) |
Jul 08, 2022 | 60.59 | 60.97 | 59.20 | 60.42 | 87,255 | +0.85(+1.43%) |
Jul 07, 2022 | 58.25 | 60.27 | 58.24 | 59.57 | 107,316 | +4.08(+7.36%) |
Jul 06, 2022 | 55.92 | 56.31 | 53.35 | 55.48 | 115,875 | -0.21(-0.38%) |
Jul 05, 2022 | 55.20 | 55.94 | 53.66 | 55.70 | 151,690 | -2.71(-4.64%) |
Jul 01, 2022 | 57.34 | 58.99 | 55.81 | 58.41 | 151,738 | -1.42(-2.37%) |
Jun 30, 2022 | 59.15 | 61.40 | 58.45 | 59.83 | 71,790 | -1.87(-3.02%) |
Jun 29, 2022 | 62.75 | 63.06 | 60.34 | 61.69 | 64,522 | +0.61(+1.00%) |
Jun 28, 2022 | 64.36 | 64.96 | 60.21 | 61.08 | 112,962 | -1.19(-1.91%) |
Jun 27, 2022 | 60.79 | 63.30 | 60.27 | 62.27 | 168,523 | +3.04(+5.12%) |
Jun 24, 2022 | 58.89 | 60.67 | 57.67 | 59.23 | 204,419 | +0.32(+0.55%) |
Jun 23, 2022 | 62.42 | 62.42 | 58.18 | 58.91 | 94,746 | -2.85(-4.61%) |
Jun 22, 2022 | 60.27 | 63.79 | 59.69 | 61.76 | 171,798 | -0.61(-0.98%) |
Jun 21, 2022 | 63.31 | 64.19 | 62.03 | 62.37 | 68,682 | -0.15(-0.25%) |
Jun 17, 2022 | 63.57 | 64.10 | 61.28 | 62.53 | 122,416 | -1.56(-2.43%) |
Jun 16, 2022 | 65.40 | 66.18 | 61.79 | 64.08 | 174,424 | -6.19(-8.81%) |
Jun 15, 2022 | 68.11 | 71.58 | 66.63 | 70.27 | 130,223 | +3.68(+5.52%) |
Jun 14, 2022 | 68.21 | 68.44 | 65.37 | 66.60 | 49,101 | -1.16(-1.72%) |
Jun 13, 2022 | 69.79 | 70.38 | 66.10 | 67.76 | 143,606 | -7.55(-10.03%) |
Jun 10, 2022 | 74.40 | 76.31 | 73.73 | 75.31 | 105,695 | -4.83(-6.03%) |
Jun 09, 2022 | 81.23 | 82.58 | 79.73 | 80.15 | 43,213 | -2.60(-3.15%) |
Jun 08, 2022 | 86.14 | 87.09 | 82.17 | 82.75 | 80,010 | -3.72(-4.30%) |
Jun 07, 2022 | 85.00 | 87.26 | 84.35 | 86.47 | 101,743 | -2.96(-3.31%) |
Jun 06, 2022 | 92.72 | 93.10 | 88.92 | 89.43 | 40,075 | -1.94(-2.13%) |
Jun 03, 2022 | 90.74 | 92.15 | 90.01 | 91.38 | 37,873 | -1.55(-1.67%) |
Jun 02, 2022 | 92.55 | 93.52 | 90.41 | 92.93 | 43,631 | +2.04(+2.24%) |
Jun 01, 2022 | 92.65 | 93.05 | 89.83 | 90.89 | 50,128 | -0.76(-0.83%) |
May 31, 2022 | 94.50 | 94.90 | 91.51 | 91.65 | 51,250 | -2.37(-2.53%) |
May 27, 2022 | 92.65 | 94.95 | 92.26 | 94.03 | 47,541 | +0.98(+1.05%) |
May 26, 2022 | 88.76 | 93.75 | 88.72 | 93.05 | 83,366 | +4.02(+4.51%) |
May 25, 2022 | 86.77 | 90.12 | 86.77 | 89.03 | 42,080 | -0.09(-0.10%) |
May 24, 2022 | 88.11 | 89.25 | 84.68 | 89.12 | 70,242 | -0.65(-0.73%) |
May 23, 2022 | 87.22 | 89.92 | 86.89 | 89.77 | 103,633 | +6.11(+7.30%) |
May 20, 2022 | 81.93 | 83.92 | 81.17 | 83.67 | 102,856 | +3.95(+4.96%) |
May 19, 2022 | 78.48 | 81.32 | 77.84 | 79.72 | 107,215 | +3.36(+4.39%) |
May 18, 2022 | 79.18 | 79.98 | 75.75 | 76.36 | 94,695 | -5.19(-6.36%) |
May 17, 2022 | 81.69 | 82.10 | 79.78 | 81.55 | 101,359 | +4.05(+5.23%) |
May 16, 2022 | 76.05 | 78.44 | 75.84 | 77.50 | 83,680 | +2.02(+2.67%) |
May 13, 2022 | 72.55 | 76.30 | 72.48 | 75.48 | 103,502 | +3.77(+5.25%) |
May 12, 2022 | 68.76 | 72.29 | 67.86 | 71.71 | 96,494 | +2.01(+2.88%) |
May 11, 2022 | 70.17 | 72.43 | 69.45 | 69.70 | 121,768 | +1.66(+2.44%) |
May 10, 2022 | 69.57 | 69.68 | 66.40 | 68.04 | 133,653 | +0.06(+0.08%) |
May 09, 2022 | 69.43 | 70.91 | 67.41 | 67.99 | 135,663 | -4.86(-6.67%) |
May 06, 2022 | 72.46 | 75.30 | 69.89 | 72.85 | 99,659 | -1.82(-2.44%) |
May 05, 2022 | 77.74 | 77.86 | 71.21 | 74.67 | 162,092 | -6.80(-8.35%) |
May 04, 2022 | 75.17 | 82.05 | 73.48 | 81.48 | 183,906 | +4.13(+5.35%) |
May 03, 2022 | 76.20 | 77.98 | 75.55 | 77.34 | 92,246 | +2.79(+3.74%) |
May 02, 2022 | 78.05 | 78.34 | 72.36 | 74.55 | 186,340 | -5.76(-7.17%) |
Apr 29, 2022 | 88.01 | 88.33 | 79.91 | 80.31 | 118,866 | -3.24(-3.87%) |
Apr 28, 2022 | 81.12 | 84.46 | 78.81 | 83.55 | 83,816 | +2.04(+2.50%) |
Apr 27, 2022 | 80.78 | 83.14 | 79.89 | 81.51 | 104,934 | +2.15(+2.71%) |
Apr 26, 2022 | 83.89 | 83.89 | 79.11 | 79.36 | 177,186 | -7.76(-8.90%) |
Apr 25, 2022 | 86.66 | 88.35 | 82.73 | 87.11 | 159,768 | -3.28(-3.63%) |
Apr 22, 2022 | 97.43 | 97.44 | 89.19 | 90.40 | 151,900 | -8.45(-8.55%) |
Apr 21, 2022 | 105.09 | 105.16 | 97.51 | 98.85 | 214,081 | -5.56(-5.32%) |
Apr 20, 2022 | 104.02 | 104.75 | 102.39 | 104.41 | 124,463 | +0.51(+0.49%) |
Apr 19, 2022 | 103.69 | 105.25 | 101.59 | 103.89 | 83,324 | -1.71(-1.62%) |
Apr 18, 2022 | 105.11 | 106.61 | 104.13 | 105.61 | 48,687 | +1.36(+1.30%) |
Apr 14, 2022 | 104.53 | 104.99 | 102.75 | 104.25 | 116,817 | -2.28(-2.14%) |
Apr 13, 2022 | 105.51 | 108.46 | 105.13 | 106.53 | 111,208 | +0.42(+0.40%) |
Apr 12, 2022 | 111.05 | 111.46 | 105.44 | 106.11 | 111,760 | -0.27(-0.25%) |
Apr 11, 2022 | 107.12 | 107.50 | 105.54 | 106.38 | 54,233 | -1.32(-1.23%) |
Apr 08, 2022 | 105.94 | 108.57 | 103.46 | 107.70 | 95,302 | +0.10(+0.09%) |
Apr 07, 2022 | 105.94 | 108.64 | 104.06 | 107.59 | 160,950 | +0.71(+0.66%) |
Apr 06, 2022 | 108.07 | 108.83 | 104.38 | 106.89 | 156,430 | -3.59(-3.25%) |
Apr 05, 2022 | 116.45 | 117.77 | 110.17 | 110.47 | 202,829 | -7.25(-6.16%) |
Apr 04, 2022 | 117.54 | 118.16 | 115.88 | 117.73 | 151,310 | +1.99(+1.72%) |
Apr 01, 2022 | 112.45 | 115.97 | 112.45 | 115.74 | 201,222 | +7.49(+6.92%) |
Mar 31, 2022 | 109.62 | 110.74 | 108.01 | 108.25 | 121,151 | +0.79(+0.73%) |
Mar 30, 2022 | 108.48 | 109.44 | 106.83 | 107.46 | 91,085 | -0.54(-0.50%) |
Mar 29, 2022 | 108.20 | 109.39 | 106.16 | 108.00 | 159,217 | +2.61(+2.48%) |
Mar 28, 2022 | 105.17 | 106.12 | 102.44 | 105.39 | 127,814 | -1.89(-1.76%) |
Mar 25, 2022 | 105.97 | 107.43 | 104.99 | 107.28 | 118,146 | +3.15(+3.03%) |
Mar 24, 2022 | 101.24 | 104.67 | 100.61 | 104.12 | 180,424 | +3.42(+3.40%) |
Mar 23, 2022 | 97.87 | 101.99 | 97.72 | 100.70 | 181,921 | +3.00(+3.07%) |
Mar 22, 2022 | 97.94 | 98.23 | 96.06 | 97.70 | 101,017 | +1.96(+2.05%) |
Mar 21, 2022 | 93.31 | 95.74 | 93.08 | 95.74 | 172,781 | +5.07(+5.59%) |
Mar 18, 2022 | 85.25 | 90.95 | 84.80 | 90.67 | 173,022 | +3.93(+4.53%) |
Mar 17, 2022 | 83.15 | 87.14 | 82.02 | 86.74 | 165,277 | +4.60(+5.61%) |
Mar 16, 2022 | 79.87 | 82.22 | 78.30 | 82.14 | 127,984 | +5.14(+6.68%) |
Mar 15, 2022 | 77.50 | 78.61 | 76.06 | 76.99 | 104,832 | -3.28(-4.08%) |
Mar 14, 2022 | 84.85 | 84.94 | 79.53 | 80.27 | 114,936 | -4.28(-5.07%) |
Mar 11, 2022 | 89.95 | 90.12 | 83.99 | 84.55 | 100,011 | -4.64(-5.20%) |
Mar 10, 2022 | 84.60 | 89.31 | 84.59 | 89.20 | 91,287 | +0.33(+0.37%) |
Mar 09, 2022 | 87.84 | 89.64 | 87.26 | 88.87 | 105,061 | +4.65(+5.52%) |
Mar 08, 2022 | 84.77 | 86.03 | 82.63 | 84.22 | 124,452 | +1.25(+1.51%) |
Mar 07, 2022 | 89.63 | 89.63 | 82.86 | 82.96 | 109,618 | -6.45(-7.22%) |
Mar 04, 2022 | 87.32 | 89.70 | 86.22 | 89.42 | 130,700 | -1.79(-1.96%) |
Mar 03, 2022 | 91.54 | 92.01 | 89.79 | 91.20 | 151,950 | +2.91(+3.30%) |
Mar 02, 2022 | 84.20 | 88.71 | 81.49 | 88.29 | 206,312 | +5.33(+6.42%) |
Mar 01, 2022 | 82.40 | 86.97 | 80.96 | 82.96 | 238,391 | +0.27(+0.33%) |
Feb 28, 2022 | 79.97 | 84.10 | 79.55 | 82.69 | 164,701 | -0.57(-0.68%) |
Feb 25, 2022 | 79.82 | 83.48 | 80.45 | 83.25 | 146,290 | +1.57(+1.92%) |
Feb 24, 2022 | 77.96 | 82.39 | 76.59 | 81.69 | 251,887 | -4.32(-5.02%) |
Feb 23, 2022 | 87.58 | 87.90 | 85.42 | 86.01 | 141,395 | +0.54(+0.63%) |
Feb 22, 2022 | 85.25 | 86.46 | 84.18 | 85.47 | 203,443 | +2.45(+2.96%) |
Feb 18, 2022 | 83.02 | 0 | +0.12(+0.14%) | |||
Feb 17, 2022 | 85.08 | 85.08 | 82.28 | 82.90 | 136,848 | -3.58(-4.14%) |
Feb 16, 2022 | 85.51 | 87.43 | 85.19 | 86.48 | 191,253 | +1.65(+1.94%) |
Feb 15, 2022 | 83.96 | 84.87 | 83.02 | 84.83 | 70,680 | +2.59(+3.15%) |
Feb 14, 2022 | 82.48 | 83.13 | 81.32 | 82.24 | 111,701 | +1.25(+1.54%) |
Feb 11, 2022 | 82.13 | 84.93 | 80.00 | 80.99 | 221,602 | +0.39(+0.49%) |
Feb 10, 2022 | 80.14 | 82.99 | 80.14 | 80.60 | 177,382 | +0.89(+1.11%) |
Feb 09, 2022 | 77.88 | 80.82 | 77.71 | 79.71 | 102,478 | +0.81(+1.02%) |
Feb 08, 2022 | 77.27 | 78.91 | 76.57 | 78.91 | 84,064 | +0.26(+0.33%) |
Feb 07, 2022 | 76.88 | 79.33 | 76.81 | 78.65 | 131,547 | +1.69(+2.20%) |
Feb 04, 2022 | 75.33 | 77.48 | 74.75 | 76.96 | 87,806 | +0.00(+0.00%) |
Feb 03, 2022 | 76.17 | 75.92 | 76.96 | 76,020 | -1.04(-1.34%) | |
Feb 02, 2022 | 78.18 | 78.38 | 76.17 | 78.00 | 109,759 | -1.24(-1.56%) |
Feb 01, 2022 | 77.32 | 79.41 | 77.23 | 79.23 | 148,713 | +2.56(+3.34%) |
Jan 31, 2022 | 75.22 | 77.22 | 76.67 | 148,220 | +2.16(+2.90%) | |
Jan 28, 2022 | 75.66 | 75.66 | 73.36 | 74.51 | 168,882 | -0.21(-0.28%) |
Jan 27, 2022 | 75.97 | 76.50 | 73.11 | 74.72 | 191,627 | +2.16(+2.98%) |
Jan 26, 2022 | 73.23 | 75.08 | 71.50 | 72.56 | 253,316 | +1.59(+2.24%) |
Jan 25, 2022 | 67.64 | 71.50 | 66.27 | 70.97 | 251,442 | +4.06(+6.08%) |
Jan 24, 2022 | 66.66 | 67.35 | 64.35 | 66.90 | 293,429 | -1.98(-2.87%) |
Jan 21, 2022 | 70.40 | 71.22 | 68.52 | 68.88 | 355,888 | -0.82(-1.18%) |
Jan 20, 2022 | 70.99 | 71.98 | 69.52 | 69.70 | 284,074 | +1.10(+1.60%) |
Jan 19, 2022 | 68.15 | 68.84 | 67.66 | 68.61 | 236,059 | +4.45(+6.93%) |
Jan 18, 2022 | 64.84 | 65.52 | 62.79 | 64.16 | 124,979 | -1.03(-1.57%) |
Jan 14, 2022 | 65.18 | 0 | +1.52(+2.39%) | |||
Jan 13, 2022 | 63.96 | 65.07 | 63.41 | 63.66 | 158,050 | -0.33(-0.51%) |
Jan 12, 2022 | 61.98 | 64.07 | 61.96 | 63.99 | 298,149 | +3.69(+6.12%) |
Jan 11, 2022 | 56.92 | 60.33 | 56.70 | 60.30 | 227,538 | +4.10(+7.30%) |
Jan 10, 2022 | 56.81 | 56.94 | 54.89 | 56.20 | 125,562 | -1.14(-2.00%) |
Jan 07, 2022 | 55.75 | 57.62 | 55.67 | 57.35 | 132,106 | +2.01(+3.64%) |
Jan 06, 2022 | 55.35 | 56.11 | 54.69 | 55.33 | 172,181 | +0.94(+1.73%) |
Jan 05, 2022 | 57.03 | 58.27 | 54.10 | 54.39 | 382,110 | -3.09(-5.38%) |
Jan 04, 2022 | 56.85 | 58.83 | 56.69 | 57.48 | 140,153 | -0.33(-0.57%) |
Jan 03, 2022 | 58.74 | 58.74 | 57.71 | 57.81 | 306,473 | -3.05(-5.01%) |
Dec 31, 2021 | 60.10 | 61.59 | 60.00 | 60.86 | 114,537 | +0.38(+0.64%) |
Dec 30, 2021 | 59.77 | 61.40 | 59.77 | 60.48 | 176,846 | +3.03(+5.28%) |
Dec 29, 2021 | 59.32 | 59.53 | 57.15 | 57.45 | 227,150 | -2.28(-3.82%) |
Dec 28, 2021 | 59.44 | 59.95 | 58.96 | 59.73 | 255,744 | -0.81(-1.35%) |
Dec 27, 2021 | 59.78 | 60.62 | 58.89 | 60.54 | 138,025 | +1.57(+2.67%) |
Dec 23, 2021 | 58.59 | 59.43 | 57.88 | 58.97 | 216,794 | -0.56(-0.94%) |
Dec 22, 2021 | 57.44 | 59.65 | 57.07 | 59.52 | 233,171 | +1.40(+2.41%) |
Dec 21, 2021 | 58.13 | 58.64 | 57.69 | 58.12 | 246,269 | +0.24(+0.41%) |
Dec 20, 2021 | 58.49 | 58.97 | 57.09 | 57.89 | 226,880 | -3.45(-5.62%) |
Dec 17, 2021 | 61.04 | 62.37 | 60.62 | 61.34 | 173,396 | -1.50(-2.39%) |
Dec 16, 2021 | 62.11 | 63.45 | 61.11 | 62.83 | 239,460 | +1.72(+2.82%) |
Dec 15, 2021 | 60.35 | 61.22 | 58.78 | 61.11 | 179,456 | +0.32(+0.53%) |
Dec 14, 2021 | 62.96 | 63.80 | 60.17 | 60.79 | 148,841 | -1.10(-1.78%) |
Dec 13, 2021 | 64.12 | 64.54 | 61.66 | 61.89 | 283,726 | -1.16(-1.84%) |
Dec 10, 2021 | 63.01 | 63.85 | 62.45 | 63.05 | 140,648 | +0.96(+1.55%) |
Dec 09, 2021 | 63.37 | 63.46 | 61.81 | 62.09 | 236,708 | -3.58(-5.45%) |
Dec 08, 2021 | 64.38 | 65.67 | 64.28 | 65.67 | 208,787 | +2.40(+3.79%) |
Dec 07, 2021 | 63.11 | 63.67 | 62.39 | 63.27 | 275,042 | +2.09(+3.41%) |
Dec 06, 2021 | 60.49 | 61.97 | 59.68 | 61.18 | 184,953 | +1.65(+2.78%) |
Dec 03, 2021 | 61.87 | 62.33 | 58.16 | 59.52 | 328,759 | +0.21(+0.35%) |
Dec 02, 2021 | 57.16 | 59.43 | 56.99 | 59.32 | 289,022 | +4.52(+8.25%) |
Dec 01, 2021 | 58.77 | 59.50 | 54.72 | 54.79 | 334,578 | -1.87(-3.30%) |
Nov 30, 2021 | 57.99 | 58.53 | 54.11 | 56.67 | 545,426 | -1.31(-2.26%) |
Nov 29, 2021 | 59.41 | 59.41 | 57.17 | 57.97 | 333,264 | -0.22(-0.37%) |
Nov 26, 2021 | 57.74 | 58.27 | 56.57 | 58.19 | 372,381 | -1.72(-2.86%) |
Nov 24, 2021 | 58.40 | 60.60 | 57.89 | 59.91 | 247,320 | +1.19(+2.02%) |
Nov 23, 2021 | 57.25 | 59.59 | 55.54 | 58.72 | 380,794 | +1.56(+2.73%) |
Nov 22, 2021 | 59.26 | 60.17 | 56.87 | 57.16 | 340,496 | -0.26(-0.45%) |
Nov 19, 2021 | 59.52 | 59.90 | 57.13 | 57.42 | 351,058 | +0.15(+0.26%) |
Nov 18, 2021 | 58.60 | 57.71 | 57.22 | 57.27 | 341,373 | -2.08(-3.50%) |
Nov 17, 2021 | 61.35 | 61.69 | 58.49 | 59.35 | 407,726 | -1.80(-2.95%) |
Nov 16, 2021 | 62.37 | 62.76 | 60.53 | 61.15 | 340,517 | -2.86(-4.47%) |
Nov 15, 2021 | 64.32 | 65.02 | 63.67 | 64.01 | 137,321 | -0.25(-0.39%) |
Nov 12, 2021 | 64.97 | 65.05 | 63.28 | 64.26 | 304,053 | -2.63(-3.94%) |
Nov 11, 2021 | 66.40 | 68.32 | 66.39 | 66.90 | 376,567 | +4.31(+6.88%) |
Nov 10, 2021 | 64.35 | 62.59 | 408,535 | +0.10(+0.17%) | ||
Nov 09, 2021 | 63.20 | 64.14 | 61.60 | 62.49 | 414,552 | +1.98(+3.28%) |
Nov 08, 2021 | 59.65 | 61.36 | 59.65 | 60.50 | 289,469 | -0.27(-0.44%) |
Nov 05, 2021 | 60.17 | 61.61 | 59.63 | 60.77 | 312,538 | +2.95(+5.11%) |
Nov 04, 2021 | 59.83 | 60.56 | 56.93 | 57.82 | 388,064 | -3.30(-5.40%) |
Nov 03, 2021 | 58.68 | 62.18 | 57.55 | 61.12 | 321,781 | +3.27(+5.66%) |
Nov 02, 2021 | 59.11 | 59.22 | 57.03 | 57.84 | 204,377 | -2.24(-3.73%) |
Nov 01, 2021 | 59.02 | 60.45 | 58.48 | 60.09 | 256,722 | +1.85(+3.18%) |
Oct 29, 2021 | 60.87 | 61.43 | 57.86 | 58.23 | 323,220 | -3.03(-4.95%) |
Oct 28, 2021 | 62.00 | 63.42 | 60.43 | 61.27 | 363,175 | -2.05(-3.24%) |
Oct 27, 2021 | 64.86 | 65.74 | 62.49 | 63.32 | 232,102 | +0.36(+0.58%) |
Oct 26, 2021 | 64.11 | 62.96 | 235,417 | -3.27(-4.93%) | ||
Oct 25, 2021 | 63.28 | 67.04 | 62.98 | 66.22 | 442,939 | +4.83(+7.87%) |
Oct 22, 2021 | 59.83 | 62.90 | 55.32 | 61.39 | 1,023,573 | -0.12(-0.20%) |
Oct 21, 2021 | 64.71 | 64.74 | 59.03 | 61.51 | 1,197,835 | -6.72(-9.85%) |
Oct 20, 2021 | 67.87 | 70.53 | 67.36 | 68.23 | 253,409 | +0.91(+1.35%) |
Oct 19, 2021 | 70.91 | 70.93 | 65.81 | 67.32 | 767,664 | -6.51(-8.82%) |
Oct 18, 2021 | 72.09 | 74.55 | 70.66 | 73.84 | 187,355 | -1.76(-2.33%) |
Oct 15, 2021 | 72.43 | 76.18 | 72.36 | 75.59 | 201,107 | +3.45(+4.78%) |
Oct 14, 2021 | 72.87 | 73.21 | 71.13 | 72.15 | 163,791 | -0.26(-0.36%) |
Oct 13, 2021 | 70.93 | 73.34 | 69.96 | 72.41 | 162,507 | +2.21(+3.15%) |
Oct 12, 2021 | 71.13 | 71.66 | 69.91 | 70.20 | 72,009 | -0.31(-0.44%) |
Oct 11, 2021 | 72.50 | 73.38 | 70.38 | 70.51 | 129,397 | -1.51(-2.09%) |
Oct 08, 2021 | 71.94 | 73.84 | 71.56 | 72.02 | 179,120 | +2.49(+3.58%) |
Oct 07, 2021 | 69.37 | 70.82 | 68.76 | 69.53 | 192,955 | -0.52(-0.74%) |
Oct 06, 2021 | 67.40 | 70.40 | 65.92 | 70.05 | 286,577 | +0.52(+0.75%) |
Oct 05, 2021 | 70.48 | 71.91 | 69.15 | 69.53 | 221,302 | -0.82(-1.17%) |
Oct 04, 2021 | 72.02 | 72.74 | 69.75 | 70.35 | 199,484 | -4.62(-6.16%) |
Oct 01, 2021 | 73.52 | 76.03 | 72.81 | 74.97 | 204,998 | +3.97(+5.59%) |
Sep 30, 2021 | 73.00 | 73.76 | 70.84 | 71.00 | 176,607 | -0.54(-0.75%) |
Sep 29, 2021 | 71.92 | 73.98 | 70.67 | 71.54 | 219,802 | +0.68(+0.95%) |
Sep 28, 2021 | 75.22 | 75.60 | 70.12 | 70.86 | 335,617 | -5.64(-7.37%) |
Sep 27, 2021 | 76.64 | 78.51 | 74.50 | 76.50 | 239,434 | -0.32(-0.42%) |
Sep 24, 2021 | 76.66 | 77.77 | 75.85 | 76.83 | 194,457 | -2.32(-2.93%) |
Sep 23, 2021 | 77.86 | 80.21 | 77.35 | 79.15 | 225,485 | +1.98(+2.56%) |
Sep 22, 2021 | 77.26 | 79.68 | 76.21 | 77.17 | 298,839 | +2.36(+3.15%) |
Sep 21, 2021 | 73.33 | 75.94 | 72.02 | 74.82 | 314,726 | +3.00(+4.17%) |
Sep 20, 2021 | 72.88 | 73.78 | 69.25 | 71.82 | 411,544 | -4.82(-6.29%) |
Sep 17, 2021 | 78.07 | 78.07 | 75.16 | 76.63 | 502,392 | -4.20(-5.20%) |
Sep 16, 2021 | 81.43 | 81.61 | 79.54 | 80.84 | 262,021 | -2.50(-2.99%) |
Sep 15, 2021 | 83.44 | 84.21 | 82.44 | 83.33 | 280,262 | -1.38(-1.63%) |
Sep 14, 2021 | 87.54 | 87.54 | 84.01 | 84.71 | 236,162 | -1.46(-1.70%) |
Sep 13, 2021 | 86.12 | 87.88 | 84.69 | 86.17 | 313,388 | +3.84(+4.66%) |
Sep 10, 2021 | 87.07 | 87.14 | 82.16 | 82.33 | 346,305 | -3.00(-3.51%) |
Sep 09, 2021 | 81.49 | 86.84 | 78.51 | 85.33 | 632,693 | +5.27(+6.58%) |
Sep 08, 2021 | 87.51 | 87.58 | 79.71 | 80.06 | 571,480 | -10.14(-11.24%) |
Sep 07, 2021 | 90.79 | 94.74 | 89.85 | 90.20 | 193,440 | +0.95(+1.07%) |
Sep 03, 2021 | 90.68 | 90.81 | 88.02 | 89.25 | 190,702 | -0.22(-0.24%) |
Sep 02, 2021 | 91.57 | 93.53 | 89.01 | 89.46 | 239,115 | -3.76(-4.03%) |