Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.03 | 84.54 | 82.03 | 82.94 | 142,942 | +0.94(+1.15%) |
Sep 29, 2022 | 82.46 | 82.46 | 80.69 | 82.00 | 75,638 | -1.29(-1.55%) |
Sep 28, 2022 | 81.54 | 83.54 | 80.01 | 83.29 | 77,185 | +1.95(+2.40%) |
Sep 27, 2022 | 81.70 | 82.54 | 80.42 | 81.34 | 82,844 | +0.23(+0.28%) |
Sep 26, 2022 | 79.78 | 81.28 | 79.78 | 81.11 | 77,026 | +0.86(+1.07%) |
Sep 23, 2022 | 81.37 | 81.37 | 78.19 | 80.25 | 120,540 | -2.02(-2.46%) |
Sep 22, 2022 | 82.68 | 82.68 | 80.62 | 82.27 | 88,708 | -0.77(-0.93%) |
Sep 21, 2022 | 84.54 | 85.16 | 82.89 | 83.04 | 51,144 | -1.20(-1.42%) |
Sep 20, 2022 | 86.10 | 86.97 | 83.31 | 84.24 | 77,066 | -2.13(-2.47%) |
Sep 19, 2022 | 83.50 | 86.38 | 83.50 | 86.37 | 58,780 | +2.00(+2.37%) |
Sep 16, 2022 | 84.54 | 84.54 | 82.49 | 84.37 | 118,145 | -0.60(-0.71%) |
Sep 15, 2022 | 85.55 | 86.06 | 84.39 | 84.97 | 54,720 | -1.20(-1.39%) |
Sep 14, 2022 | 85.75 | 86.55 | 85.17 | 86.17 | 53,390 | +0.48(+0.56%) |
Sep 13, 2022 | 87.45 | 87.69 | 85.67 | 85.69 | 66,214 | -3.43(-3.85%) |
Sep 12, 2022 | 87.87 | 89.33 | 87.37 | 89.12 | 54,908 | +1.86(+2.13%) |
Sep 09, 2022 | 86.52 | 88.00 | 86.41 | 87.26 | 45,986 | +1.47(+1.71%) |
Sep 08, 2022 | 86.81 | 86.81 | 84.80 | 85.79 | 76,880 | -1.18(-1.36%) |
Sep 07, 2022 | 86.27 | 87.42 | 86.27 | 86.97 | 77,544 | +0.15(+0.17%) |
Sep 06, 2022 | 89.09 | 89.23 | 86.02 | 86.82 | 90,483 | -2.47(-2.77%) |
Sep 02, 2022 | 91.74 | 92.83 | 88.89 | 89.29 | 51,710 | -1.63(-1.79%) |
Sep 01, 2022 | 92.14 | 93.24 | 89.87 | 90.92 | 99,060 | -1.92(-2.07%) |
Aug 31, 2022 | 93.44 | 93.55 | 92.40 | 92.84 | 73,016 | -0.66(-0.71%) |
Aug 30, 2022 | 93.45 | 93.72 | 91.74 | 93.50 | 73,568 | +0.10(+0.11%) |
Aug 29, 2022 | 93.14 | 94.23 | 92.73 | 93.40 | 57,350 | -0.46(-0.49%) |
Aug 26, 2022 | 96.08 | 96.98 | 93.75 | 93.86 | 46,566 | -1.74(-1.82%) |
Aug 25, 2022 | 94.53 | 95.90 | 94.13 | 95.60 | 58,915 | +1.24(+1.31%) |
Aug 24, 2022 | 93.77 | 94.61 | 93.52 | 94.36 | 37,397 | +0.15(+0.16%) |
Aug 23, 2022 | 94.13 | 95.00 | 94.03 | 94.21 | 57,394 | -0.03(-0.03%) |
Aug 22, 2022 | 94.60 | 95.04 | 93.80 | 94.24 | 72,555 | -1.10(-1.15%) |
Aug 19, 2022 | 95.22 | 95.43 | 93.77 | 95.34 | 53,409 | -0.53(-0.55%) |
Aug 18, 2022 | 95.64 | 96.65 | 95.01 | 95.87 | 43,141 | +0.23(+0.24%) |
Aug 17, 2022 | 94.08 | 96.17 | 93.52 | 95.64 | 64,384 | +0.64(+0.67%) |
Aug 16, 2022 | 95.00 | 95.67 | 94.32 | 95.00 | 84,407 | -0.26(-0.27%) |
Aug 15, 2022 | 95.83 | 98.13 | 94.35 | 95.26 | 107,120 | -0.66(-0.69%) |
Aug 12, 2022 | 94.11 | 96.14 | 93.31 | 95.92 | 87,864 | +2.13(+2.27%) |
Aug 11, 2022 | 92.40 | 94.28 | 91.46 | 93.79 | 88,780 | +1.64(+1.78%) |
Aug 10, 2022 | 93.50 | 93.50 | 91.96 | 92.15 | 119,291 | -0.64(-0.69%) |
Aug 09, 2022 | 90.00 | 93.16 | 89.33 | 92.79 | 107,771 | +2.89(+3.21%) |
Aug 08, 2022 | 89.28 | 90.95 | 88.56 | 89.90 | 152,822 | +0.32(+0.36%) |
Aug 05, 2022 | 88.87 | 90.61 | 87.54 | 89.58 | 107,700 | -0.20(-0.22%) |
Aug 04, 2022 | 88.85 | 94.32 | 87.44 | 89.78 | 207,255 | +2.28(+2.61%) |
Aug 03, 2022 | 87.96 | 88.31 | 86.04 | 87.50 | 109,945 | +0.14(+0.16%) |
Aug 02, 2022 | 86.76 | 88.25 | 84.53 | 87.36 | 87,804 | +0.60(+0.69%) |
Aug 01, 2022 | 86.94 | 87.08 | 85.87 | 86.76 | 74,281 | -0.37(-0.42%) |
Jul 29, 2022 | 87.45 | 88.86 | 87.01 | 87.13 | 107,814 | -0.13(-0.15%) |
Jul 28, 2022 | 85.42 | 87.30 | 84.95 | 87.26 | 105,946 | +1.82(+2.13%) |
Jul 27, 2022 | 85.49 | 85.83 | 84.34 | 85.44 | 72,254 | +0.87(+1.03%) |
Jul 26, 2022 | 83.70 | 85.16 | 83.70 | 84.57 | 53,172 | +0.78(+0.93%) |
Jul 25, 2022 | 83.44 | 84.46 | 82.63 | 83.79 | 73,567 | +1.04(+1.26%) |
Jul 22, 2022 | 83.37 | 83.75 | 81.74 | 82.75 | 81,524 | -0.25(-0.30%) |
Jul 21, 2022 | 82.92 | 83.38 | 82.05 | 83.00 | 100,621 | -0.73(-0.87%) |
Jul 20, 2022 | 83.94 | 84.37 | 83.02 | 83.73 | 77,778 | -0.41(-0.49%) |
Jul 19, 2022 | 82.61 | 85.24 | 82.61 | 84.14 | 125,016 | +2.49(+3.05%) |
Jul 18, 2022 | 82.64 | 83.36 | 81.64 | 81.65 | 71,961 | -0.59(-0.72%) |
Jul 15, 2022 | 80.62 | 82.30 | 78.96 | 82.24 | 87,325 | +2.94(+3.71%) |
Jul 14, 2022 | 76.86 | 79.68 | 76.49 | 79.30 | 64,682 | +1.01(+1.29%) |
Jul 13, 2022 | 78.37 | 79.16 | 77.46 | 78.29 | 81,541 | -0.56(-0.71%) |
Jul 12, 2022 | 77.11 | 81.05 | 77.11 | 78.85 | 108,321 | +1.88(+2.44%) |
Jul 11, 2022 | 74.58 | 77.45 | 74.58 | 76.97 | 77,104 | +2.27(+3.04%) |
Jul 08, 2022 | 75.21 | 76.10 | 74.20 | 74.70 | 46,769 | -0.84(-1.11%) |
Jul 07, 2022 | 76.03 | 77.12 | 75.20 | 75.54 | 63,939 | -0.35(-0.46%) |
Jul 06, 2022 | 77.79 | 77.79 | 75.44 | 75.89 | 53,714 | -2.44(-3.12%) |
Jul 05, 2022 | 78.67 | 79.25 | 76.72 | 78.33 | 94,806 | -1.17(-1.47%) |
Jul 01, 2022 | 77.40 | 80.00 | 77.40 | 79.50 | 90,915 | +1.43(+1.83%) |
Jun 30, 2022 | 75.51 | 78.44 | 73.10 | 78.07 | 80,329 | +1.53(+2.00%) |
Jun 29, 2022 | 76.17 | 76.79 | 74.36 | 76.54 | 78,665 | +0.50(+0.66%) |
Jun 28, 2022 | 75.86 | 77.06 | 75.34 | 76.04 | 53,952 | +0.50(+0.66%) |
Jun 27, 2022 | 74.85 | 75.78 | 74.31 | 75.54 | 57,205 | +1.32(+1.78%) |
Jun 24, 2022 | 72.16 | 74.94 | 72.16 | 74.22 | 124,994 | +2.27(+3.15%) |
Jun 23, 2022 | 72.16 | 72.98 | 71.24 | 71.95 | 59,157 | -0.52(-0.72%) |
Jun 22, 2022 | 72.81 | 73.00 | 71.99 | 72.47 | 53,968 | -0.81(-1.11%) |
Jun 21, 2022 | 73.35 | 74.75 | 72.80 | 73.28 | 74,302 | +0.38(+0.52%) |
Jun 17, 2022 | 72.43 | 73.94 | 71.61 | 72.90 | 236,720 | +0.66(+0.91%) |
Jun 16, 2022 | 73.01 | 73.20 | 71.25 | 72.24 | 68,717 | -2.08(-2.80%) |
Jun 15, 2022 | 73.98 | 75.53 | 72.01 | 74.32 | 50,285 | +1.00(+1.36%) |
Jun 14, 2022 | 73.46 | 74.33 | 72.73 | 73.32 | 38,645 | +0.26(+0.36%) |
Jun 13, 2022 | 74.12 | 74.28 | 71.82 | 73.06 | 54,488 | -2.59(-3.42%) |
Jun 10, 2022 | 78.72 | 78.72 | 75.47 | 75.65 | 57,161 | -3.64(-4.59%) |
Jun 09, 2022 | 79.38 | 79.50 | 77.96 | 79.29 | 48,512 | -0.47(-0.59%) |
Jun 08, 2022 | 80.06 | 81.05 | 79.18 | 79.76 | 85,245 | -0.47(-0.59%) |
Jun 07, 2022 | 78.84 | 80.33 | 78.66 | 80.23 | 109,683 | +0.92(+1.16%) |
Jun 06, 2022 | 78.44 | 79.84 | 77.96 | 79.31 | 148,766 | +1.17(+1.50%) |
Jun 03, 2022 | 78.41 | 78.98 | 76.85 | 78.14 | 80,705 | -0.29(-0.37%) |
Jun 02, 2022 | 75.39 | 78.47 | 75.39 | 78.43 | 221,257 | +3.45(+4.60%) |
Jun 01, 2022 | 75.48 | 75.87 | 74.39 | 74.98 | 56,185 | -0.09(-0.12%) |
May 31, 2022 | 74.14 | 75.44 | 73.63 | 75.07 | 76,682 | +0.13(+0.17%) |
May 27, 2022 | 74.22 | 75.03 | 74.02 | 74.94 | 31,874 | +1.25(+1.70%) |
May 26, 2022 | 72.75 | 74.47 | 72.75 | 73.69 | 33,761 | +1.40(+1.94%) |
May 25, 2022 | 72.05 | 72.97 | 71.20 | 72.29 | 47,131 | +0.06(+0.08%) |
May 24, 2022 | 71.38 | 72.56 | 69.95 | 72.23 | 37,282 | +0.46(+0.64%) |
May 23, 2022 | 72.91 | 73.00 | 71.58 | 71.77 | 54,819 | -0.04(-0.06%) |
May 20, 2022 | 73.12 | 73.12 | 71.00 | 71.81 | 48,127 | -0.79(-1.09%) |
May 19, 2022 | 71.58 | 73.16 | 71.58 | 72.60 | 62,828 | +0.57(+0.79%) |
May 18, 2022 | 73.55 | 73.93 | 71.88 | 72.03 | 83,456 | -1.68(-2.28%) |
May 17, 2022 | 71.70 | 73.71 | 71.70 | 73.71 | 45,956 | +3.07(+4.35%) |
May 16, 2022 | 70.32 | 71.25 | 69.16 | 70.64 | 39,968 | -0.38(-0.54%) |
May 13, 2022 | 70.66 | 72.60 | 70.48 | 71.02 | 40,074 | +0.87(+1.24%) |
May 12, 2022 | 71.92 | 71.92 | 68.94 | 70.15 | 30,428 | -1.46(-2.04%) |
May 11, 2022 | 70.88 | 73.36 | 70.80 | 71.61 | 46,505 | +0.90(+1.27%) |
May 10, 2022 | 73.35 | 74.35 | 69.07 | 70.71 | 67,638 | -2.23(-3.06%) |
May 09, 2022 | 72.07 | 73.01 | 71.19 | 72.94 | 78,198 | +0.77(+1.07%) |
May 06, 2022 | 75.56 | 75.75 | 72.11 | 72.17 | 58,633 | -3.00(-3.99%) |
May 05, 2022 | 73.00 | 77.00 | 72.49 | 75.17 | 156,863 | +4.74(+6.73%) |
May 04, 2022 | 69.29 | 70.43 | 68.27 | 70.43 | 45,655 | +1.26(+1.82%) |
May 03, 2022 | 68.03 | 69.36 | 67.85 | 69.17 | 51,686 | +0.87(+1.27%) |
May 02, 2022 | 67.55 | 69.14 | 67.02 | 68.30 | 62,143 | +0.52(+0.77%) |
Apr 29, 2022 | 68.94 | 69.27 | 67.52 | 67.78 | 55,237 | -1.57(-2.26%) |
Apr 28, 2022 | 68.89 | 70.14 | 68.03 | 69.35 | 43,605 | +1.22(+1.79%) |
Apr 27, 2022 | 68.68 | 69.65 | 67.71 | 68.13 | 56,252 | -0.77(-1.12%) |
Apr 26, 2022 | 69.39 | 69.89 | 68.66 | 68.90 | 57,318 | -1.25(-1.78%) |
Apr 25, 2022 | 68.18 | 70.55 | 67.49 | 70.15 | 68,706 | +1.25(+1.81%) |
Apr 22, 2022 | 71.21 | 71.21 | 68.55 | 68.90 | 48,999 | -2.31(-3.24%) |
Apr 21, 2022 | 74.20 | 74.20 | 71.02 | 71.21 | 46,692 | -2.29(-3.12%) |
Apr 20, 2022 | 73.35 | 74.40 | 72.92 | 73.50 | 62,546 | +0.54(+0.74%) |
Apr 19, 2022 | 71.33 | 73.37 | 71.33 | 72.96 | 44,408 | +1.47(+2.06%) |
Apr 18, 2022 | 71.45 | 71.79 | 70.85 | 71.49 | 35,860 | -0.45(-0.63%) |
Apr 14, 2022 | 71.44 | 71.94 | 70.99 | 71.94 | 49,037 | +0.34(+0.47%) |
Apr 13, 2022 | 70.96 | 71.93 | 70.96 | 71.60 | 30,750 | +0.62(+0.87%) |
Apr 12, 2022 | 70.41 | 71.84 | 70.41 | 70.98 | 59,727 | +0.67(+0.95%) |
Apr 11, 2022 | 72.66 | 74.42 | 70.10 | 70.31 | 69,558 | -2.37(-3.26%) |
Apr 08, 2022 | 73.48 | 74.28 | 72.64 | 72.68 | 42,462 | -0.88(-1.20%) |
Apr 07, 2022 | 73.00 | 74.09 | 72.65 | 73.56 | 47,225 | +0.49(+0.67%) |
Apr 06, 2022 | 72.98 | 73.80 | 72.36 | 73.07 | 55,694 | -0.55(-0.75%) |
Apr 05, 2022 | 75.43 | 75.47 | 73.38 | 73.62 | 57,101 | -1.68(-2.23%) |
Apr 04, 2022 | 75.54 | 76.00 | 74.54 | 75.30 | 38,205 | -0.21(-0.28%) |
Apr 01, 2022 | 74.63 | 75.58 | 74.32 | 75.51 | 81,134 | +1.28(+1.72%) |
Mar 31, 2022 | 75.37 | 75.96 | 74.00 | 74.23 | 47,276 | -1.36(-1.80%) |
Mar 30, 2022 | 77.08 | 77.32 | 75.36 | 75.59 | 66,228 | -1.36(-1.77%) |
Mar 29, 2022 | 76.89 | 77.50 | 76.01 | 76.95 | 73,214 | +0.82(+1.08%) |
Mar 28, 2022 | 77.06 | 77.32 | 75.91 | 76.13 | 43,190 | -0.76(-0.99%) |
Mar 25, 2022 | 77.49 | 77.49 | 76.08 | 76.89 | 72,043 | -0.26(-0.34%) |
Mar 24, 2022 | 75.85 | 77.20 | 75.66 | 77.15 | 53,804 | +1.34(+1.77%) |
Mar 23, 2022 | 76.32 | 76.93 | 75.50 | 75.81 | 129,551 | -1.19(-1.55%) |
Mar 22, 2022 | 76.02 | 77.49 | 76.02 | 77.00 | 61,108 | +0.64(+0.84%) |
Mar 21, 2022 | 76.06 | 77.18 | 74.94 | 76.36 | 57,674 | +0.71(+0.94%) |
Mar 18, 2022 | 76.00 | 76.26 | 74.81 | 75.65 | 169,569 | +0.09(+0.12%) |
Mar 17, 2022 | 74.27 | 75.67 | 73.66 | 75.56 | 58,502 | +0.96(+1.29%) |
Mar 16, 2022 | 72.57 | 74.75 | 72.15 | 74.60 | 115,942 | +2.91(+4.06%) |
Mar 15, 2022 | 72.97 | 73.50 | 71.05 | 71.69 | 74,651 | -0.42(-0.58%) |
Mar 14, 2022 | 71.91 | 72.50 | 71.38 | 72.11 | 88,174 | +0.84(+1.18%) |
Mar 11, 2022 | 71.46 | 72.57 | 71.08 | 71.27 | 57,307 | +0.44(+0.62%) |
Mar 10, 2022 | 69.78 | 71.59 | 69.40 | 70.83 | 42,175 | +0.52(+0.74%) |
Mar 09, 2022 | 69.10 | 72.02 | 69.10 | 70.31 | 109,783 | +2.51(+3.70%) |
Mar 08, 2022 | 73.41 | 73.41 | 65.00 | 67.80 | 298,621 | -5.24(-7.17%) |
Mar 07, 2022 | 75.50 | 76.00 | 72.69 | 73.04 | 55,416 | -2.38(-3.16%) |
Mar 04, 2022 | 75.04 | 75.71 | 74.55 | 75.42 | 53,394 | -0.56(-0.74%) |
Mar 03, 2022 | 76.30 | 76.90 | 75.42 | 75.98 | 29,706 | -0.01(-0.01%) |
Mar 02, 2022 | 73.93 | 76.27 | 73.93 | 75.99 | 41,855 | +2.22(+3.01%) |
Mar 01, 2022 | 75.45 | 76.22 | 73.03 | 73.77 | 80,509 | -1.68(-2.23%) |
Feb 28, 2022 | 75.20 | 76.12 | 74.95 | 75.45 | 61,473 | -0.67(-0.88%) |
Feb 25, 2022 | 76.66 | 76.89 | 75.70 | 76.12 | 57,077 | -0.36(-0.47%) |
Feb 24, 2022 | 73.36 | 76.86 | 72.07 | 76.48 | 91,226 | +0.49(+0.64%) |
Feb 23, 2022 | 76.85 | 77.30 | 75.31 | 75.99 | 127,331 | -0.51(-0.67%) |
Feb 22, 2022 | 76.29 | 77.32 | 75.67 | 76.50 | 80,837 | -0.30(-0.39%) |
Feb 18, 2022 | 76.80 | 0 | +0.73(+0.96%) | |||
Feb 17, 2022 | 76.11 | 76.87 | 75.00 | 76.07 | 73,488 | -0.29(-0.38%) |
Feb 16, 2022 | 74.72 | 76.50 | 74.72 | 76.36 | 60,090 | +1.13(+1.50%) |
Feb 15, 2022 | 74.25 | 75.32 | 74.00 | 75.23 | 57,533 | +1.64(+2.23%) |
Feb 14, 2022 | 73.37 | 74.45 | 72.92 | 73.59 | 88,863 | +0.34(+0.46%) |
Feb 11, 2022 | 73.95 | 74.69 | 72.64 | 73.25 | 87,105 | -0.98(-1.32%) |
Feb 10, 2022 | 75.20 | 76.23 | 73.49 | 74.23 | 124,344 | -2.01(-2.64%) |
Feb 09, 2022 | 74.42 | 76.35 | 73.80 | 76.24 | 116,377 | +2.56(+3.47%) |
Feb 08, 2022 | 70.00 | 75.19 | 70.00 | 73.68 | 354,120 | +6.39(+9.50%) |
Feb 07, 2022 | 65.98 | 67.88 | 65.06 | 67.29 | 129,819 | +1.17(+1.77%) |
Feb 04, 2022 | 66.55 | 66.70 | 65.69 | 66.12 | 120,389 | -0.25(-0.38%) |
Feb 03, 2022 | 66.39 | 66.13 | 66.37 | 46,302 | -0.36(-0.54%) | |
Feb 02, 2022 | 65.50 | 67.16 | 65.50 | 66.73 | 68,471 | +0.76(+1.15%) |
Feb 01, 2022 | 65.19 | 66.08 | 64.64 | 65.97 | 72,438 | +0.36(+0.55%) |
Jan 31, 2022 | 63.94 | 65.61 | 65.61 | 55,242 | +1.61(+2.52%) | |
Jan 28, 2022 | 63.17 | 64.26 | 62.60 | 64.00 | 55,135 | +0.76(+1.20%) |
Jan 27, 2022 | 63.73 | 64.45 | 62.07 | 63.24 | 79,068 | -0.78(-1.22%) |
Jan 26, 2022 | 64.22 | 65.30 | 63.41 | 64.02 | 70,561 | +0.30(+0.47%) |
Jan 25, 2022 | 63.14 | 64.34 | 62.00 | 63.72 | 71,363 | +0.30(+0.47%) |
Jan 24, 2022 | 61.23 | 63.72 | 60.76 | 63.42 | 57,143 | +1.62(+2.62%) |
Jan 21, 2022 | 61.00 | 62.80 | 61.00 | 61.80 | 69,214 | +0.80(+1.31%) |
Jan 20, 2022 | 62.05 | 63.19 | 61.00 | 61.00 | 37,719 | -0.16(-0.26%) |
Jan 19, 2022 | 61.83 | 61.94 | 61.10 | 61.16 | 19,503 | -0.67(-1.08%) |
Jan 18, 2022 | 62.77 | 62.88 | 61.68 | 61.83 | 37,148 | -1.40(-2.21%) |
Jan 14, 2022 | 63.23 | 0 | +0.08(+0.13%) | |||
Jan 13, 2022 | 64.05 | 64.53 | 62.48 | 63.15 | 26,829 | -0.59(-0.93%) |
Jan 12, 2022 | 64.18 | 64.56 | 63.47 | 63.74 | 43,351 | -0.73(-1.13%) |
Jan 11, 2022 | 64.68 | 64.71 | 64.08 | 64.47 | 30,232 | -0.05(-0.08%) |
Jan 10, 2022 | 64.73 | 65.42 | 64.28 | 64.52 | 53,571 | -0.54(-0.83%) |
Jan 07, 2022 | 63.87 | 65.37 | 63.60 | 65.06 | 43,485 | +1.44(+2.26%) |
Jan 06, 2022 | 62.78 | 63.78 | 61.81 | 63.62 | 36,746 | +1.14(+1.82%) |
Jan 05, 2022 | 63.30 | 63.65 | 62.08 | 62.48 | 43,355 | -0.79(-1.25%) |
Jan 04, 2022 | 63.28 | 63.74 | 62.14 | 63.27 | 39,531 | +0.28(+0.44%) |
Jan 03, 2022 | 61.53 | 63.89 | 61.53 | 62.99 | 62,818 | +1.74(+2.84%) |
Dec 31, 2021 | 61.73 | 61.73 | 60.62 | 61.25 | 25,601 | -0.41(-0.66%) |
Dec 30, 2021 | 61.84 | 62.07 | 60.95 | 61.66 | 39,149 | -0.18(-0.29%) |
Dec 29, 2021 | 62.15 | 62.77 | 60.89 | 61.84 | 53,504 | -0.38(-0.61%) |
Dec 28, 2021 | 62.24 | 62.80 | 61.29 | 62.22 | 35,805 | +0.10(+0.16%) |
Dec 27, 2021 | 61.83 | 62.24 | 60.46 | 62.12 | 49,709 | +0.86(+1.40%) |
Dec 23, 2021 | 60.92 | 61.69 | 59.90 | 61.26 | 31,484 | +1.09(+1.81%) |
Dec 22, 2021 | 58.87 | 60.17 | 57.80 | 60.17 | 31,828 | +1.33(+2.26%) |
Dec 21, 2021 | 58.95 | 59.54 | 57.33 | 58.84 | 60,668 | +0.73(+1.26%) |
Dec 20, 2021 | 57.87 | 58.17 | 56.76 | 58.11 | 119,017 | -0.69(-1.17%) |
Dec 17, 2021 | 61.83 | 61.83 | 55.87 | 58.80 | 976,096 | -2.72(-4.42%) |
Dec 16, 2021 | 62.31 | 62.97 | 61.13 | 61.52 | 59,263 | -0.21(-0.34%) |
Dec 15, 2021 | 62.05 | 62.12 | 60.21 | 61.73 | 73,894 | -0.31(-0.50%) |
Dec 14, 2021 | 61.81 | 63.46 | 61.67 | 62.04 | 75,011 | +0.19(+0.31%) |
Dec 13, 2021 | 59.93 | 62.87 | 59.93 | 61.85 | 77,304 | +2.04(+3.41%) |
Dec 10, 2021 | 61.60 | 62.33 | 59.19 | 59.81 | 89,960 | -1.65(-2.68%) |
Dec 09, 2021 | 63.01 | 63.05 | 61.14 | 61.46 | 107,819 | -2.21(-3.47%) |
Dec 08, 2021 | 64.14 | 64.44 | 63.06 | 63.67 | 47,895 | -0.26(-0.41%) |
Dec 07, 2021 | 64.37 | 65.59 | 63.84 | 63.93 | 73,210 | -0.02(-0.03%) |
Dec 06, 2021 | 62.25 | 64.73 | 61.90 | 63.95 | 63,514 | +2.08(+3.36%) |
Dec 03, 2021 | 62.46 | 62.71 | 60.82 | 61.87 | 83,617 | -0.53(-0.85%) |
Dec 02, 2021 | 60.60 | 62.98 | 60.05 | 62.40 | 132,927 | +1.71(+2.83%) |
Dec 01, 2021 | 56.92 | 60.71 | 56.28 | 60.69 | 191,198 | +4.51(+8.03%) |
Nov 30, 2021 | 63.25 | 64.32 | 52.95 | 56.17 | 389,689 | -9.59(-14.59%) |
Nov 29, 2021 | 67.82 | 67.82 | 64.71 | 65.77 | 62,543 | -0.93(-1.39%) |
Nov 26, 2021 | 67.37 | 67.37 | 64.48 | 66.70 | 45,878 | -2.34(-3.39%) |
Nov 24, 2021 | 68.38 | 69.26 | 67.92 | 69.04 | 23,633 | +0.75(+1.10%) |
Nov 23, 2021 | 68.56 | 68.56 | 67.69 | 68.29 | 51,311 | +0.08(+0.12%) |
Nov 22, 2021 | 67.97 | 69.57 | 67.20 | 68.21 | 39,145 | +0.71(+1.05%) |
Nov 19, 2021 | 67.76 | 68.27 | 67.17 | 67.50 | 34,740 | -0.58(-0.85%) |
Nov 18, 2021 | 68.29 | 68.70 | 67.91 | 68.08 | 37,301 | -0.42(-0.61%) |
Nov 17, 2021 | 69.32 | 69.32 | 67.62 | 68.50 | 40,462 | -0.60(-0.87%) |
Nov 16, 2021 | 70.75 | 71.47 | 68.67 | 69.10 | 37,403 | -1.87(-2.63%) |
Nov 15, 2021 | 70.87 | 71.44 | 70.30 | 70.97 | 46,140 | +0.04(+0.06%) |
Nov 12, 2021 | 71.92 | 72.34 | 70.83 | 70.93 | 24,744 | -0.88(-1.23%) |
Nov 11, 2021 | 71.27 | 72.22 | 71.27 | 71.81 | 18,978 | +0.89(+1.25%) |
Nov 10, 2021 | 70.97 | 70.69 | 70.92 | 21,521 | -0.33(-0.46%) | |
Nov 09, 2021 | 71.59 | 71.93 | 70.90 | 71.25 | 24,127 | -0.47(-0.66%) |
Nov 08, 2021 | 72.00 | 72.30 | 70.69 | 71.72 | 30,163 | -0.01(-0.01%) |
Nov 05, 2021 | 70.44 | 72.10 | 70.31 | 71.73 | 45,799 | +1.49(+2.12%) |
Nov 04, 2021 | 72.20 | 72.33 | 69.90 | 70.24 | 29,483 | -1.77(-2.46%) |
Nov 03, 2021 | 70.26 | 72.12 | 69.42 | 72.01 | 53,068 | +1.75(+2.49%) |
Nov 02, 2021 | 70.19 | 70.43 | 69.04 | 70.26 | 24,035 | -0.03(-0.04%) |
Nov 01, 2021 | 69.47 | 70.54 | 69.11 | 70.29 | 42,055 | +1.18(+1.71%) |
Oct 29, 2021 | 68.84 | 69.34 | 67.33 | 69.11 | 36,374 | +0.26(+0.38%) |
Oct 28, 2021 | 68.54 | 69.31 | 67.77 | 68.85 | 30,638 | +0.71(+1.04%) |
Oct 27, 2021 | 69.80 | 70.41 | 67.94 | 68.14 | 27,641 | -1.95(-2.78%) |
Oct 26, 2021 | 71.48 | 69.80 | 70.09 | 30,737 | -1.37(-1.92%) | |
Oct 25, 2021 | 71.36 | 71.83 | 71.01 | 71.46 | 34,080 | +0.36(+0.51%) |
Oct 22, 2021 | 70.40 | 71.24 | 69.56 | 71.10 | 57,570 | +0.81(+1.15%) |
Oct 21, 2021 | 69.67 | 70.42 | 69.67 | 70.29 | 49,328 | +0.78(+1.12%) |
Oct 20, 2021 | 69.11 | 69.91 | 68.32 | 69.51 | 21,963 | +0.42(+0.61%) |
Oct 19, 2021 | 69.46 | 69.90 | 68.95 | 69.09 | 11,083 | +0.08(+0.12%) |
Oct 18, 2021 | 69.10 | 70.11 | 67.57 | 69.01 | 53,016 | -0.27(-0.39%) |
Oct 15, 2021 | 69.00 | 69.97 | 68.78 | 69.28 | 69,261 | +0.03(+0.04%) |
Oct 14, 2021 | 68.98 | 69.45 | 68.16 | 69.25 | 34,552 | +1.13(+1.66%) |
Oct 13, 2021 | 68.69 | 68.69 | 67.51 | 68.12 | 33,545 | -0.13(-0.19%) |
Oct 12, 2021 | 68.38 | 68.93 | 67.60 | 68.25 | 29,188 | +0.10(+0.15%) |
Oct 11, 2021 | 69.51 | 69.95 | 67.88 | 68.15 | 31,692 | -1.25(-1.80%) |
Oct 08, 2021 | 69.41 | 70.00 | 68.88 | 69.40 | 36,432 | +0.06(+0.09%) |
Oct 07, 2021 | 68.34 | 69.79 | 68.16 | 69.34 | 48,686 | +1.47(+2.17%) |
Oct 06, 2021 | 66.58 | 68.15 | 66.41 | 67.87 | 32,499 | +1.04(+1.56%) |
Oct 05, 2021 | 66.00 | 67.33 | 65.97 | 66.83 | 50,214 | +0.89(+1.35%) |
Oct 04, 2021 | 65.87 | 66.00 | 64.86 | 65.94 | 82,944 | +0.07(+0.11%) |