Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.91 | 64.44 | 62.85 | 63.67 | 212,990 | +0.11(+0.18%) |
Sep 29, 2022 | 64.18 | 64.20 | 62.59 | 63.55 | 193,042 | -1.76(-2.69%) |
Sep 28, 2022 | 63.48 | 65.63 | 63.27 | 65.31 | 238,949 | +1.81(+2.86%) |
Sep 27, 2022 | 62.88 | 63.88 | 62.40 | 63.49 | 210,916 | +1.68(+2.72%) |
Sep 26, 2022 | 62.85 | 64.06 | 61.77 | 61.81 | 214,464 | -1.70(-2.68%) |
Sep 23, 2022 | 65.25 | 65.48 | 62.16 | 63.51 | 620,438 | -2.80(-4.23%) |
Sep 22, 2022 | 69.21 | 69.21 | 65.66 | 66.32 | 461,786 | -2.59(-3.76%) |
Sep 21, 2022 | 70.11 | 70.72 | 68.00 | 68.91 | 257,696 | -1.96(-2.76%) |
Sep 20, 2022 | 71.51 | 72.00 | 70.36 | 70.87 | 137,702 | -1.25(-1.74%) |
Sep 19, 2022 | 69.58 | 72.45 | 69.58 | 72.12 | 173,643 | +1.91(+2.72%) |
Sep 16, 2022 | 70.72 | 70.76 | 69.17 | 70.21 | 410,022 | -1.61(-2.24%) |
Sep 15, 2022 | 71.42 | 73.44 | 71.42 | 71.82 | 322,518 | +0.15(+0.21%) |
Sep 14, 2022 | 69.25 | 71.70 | 68.24 | 71.67 | 293,150 | +2.62(+3.80%) |
Sep 13, 2022 | 69.37 | 69.80 | 68.65 | 69.04 | 189,683 | -2.12(-2.98%) |
Sep 12, 2022 | 71.42 | 72.22 | 71.00 | 71.16 | 217,278 | +0.79(+1.12%) |
Sep 09, 2022 | 69.10 | 70.59 | 68.45 | 70.37 | 284,609 | +1.90(+2.78%) |
Sep 08, 2022 | 67.89 | 68.57 | 67.04 | 68.47 | 152,018 | -0.56(-0.81%) |
Sep 07, 2022 | 66.88 | 69.13 | 66.61 | 69.03 | 330,283 | +2.11(+3.15%) |
Sep 06, 2022 | 67.32 | 67.32 | 66.27 | 66.92 | 188,366 | +0.07(+0.10%) |
Sep 02, 2022 | 68.42 | 68.42 | 66.28 | 66.86 | 267,045 | -0.74(-1.10%) |
Sep 01, 2022 | 66.82 | 67.65 | 65.98 | 67.60 | 653,545 | -0.05(-0.07%) |
Aug 31, 2022 | 69.00 | 69.14 | 67.53 | 67.65 | 276,712 | -1.62(-2.35%) |
Aug 30, 2022 | 70.23 | 71.21 | 68.79 | 69.27 | 606,574 | +0.00(+0.00%) |
Aug 29, 2022 | 68.88 | 70.07 | 68.62 | 69.27 | 231,904 | -0.36(-0.52%) |
Aug 26, 2022 | 71.29 | 71.96 | 69.42 | 69.63 | 320,553 | -1.72(-2.41%) |
Aug 25, 2022 | 71.10 | 72.86 | 71.08 | 71.35 | 316,634 | +0.40(+0.56%) |
Aug 24, 2022 | 69.55 | 71.37 | 69.50 | 70.95 | 277,113 | +1.78(+2.57%) |
Aug 23, 2022 | 68.75 | 69.81 | 68.50 | 69.18 | 180,778 | +1.20(+1.76%) |
Aug 22, 2022 | 67.68 | 68.24 | 67.31 | 67.98 | 187,976 | -1.01(-1.46%) |
Aug 19, 2022 | 69.82 | 69.82 | 67.61 | 68.99 | 234,969 | -1.26(-1.80%) |
Aug 18, 2022 | 70.00 | 70.42 | 69.33 | 70.25 | 121,883 | +0.24(+0.34%) |
Aug 17, 2022 | 71.02 | 71.30 | 69.37 | 70.01 | 234,058 | -2.17(-3.00%) |
Aug 16, 2022 | 71.88 | 72.55 | 71.56 | 72.18 | 180,875 | +0.09(+0.13%) |
Aug 15, 2022 | 71.47 | 72.92 | 71.40 | 72.08 | 192,792 | +0.40(+0.56%) |
Aug 12, 2022 | 70.13 | 72.07 | 69.01 | 71.68 | 288,823 | +2.21(+3.19%) |
Aug 11, 2022 | 71.00 | 71.26 | 69.01 | 69.47 | 625,390 | -0.54(-0.77%) |
Aug 10, 2022 | 69.92 | 70.95 | 69.42 | 70.01 | 241,844 | +1.65(+2.42%) |
Aug 09, 2022 | 69.41 | 70.26 | 67.79 | 68.36 | 315,893 | -1.23(-1.76%) |
Aug 08, 2022 | 69.39 | 70.73 | 69.06 | 69.58 | 236,853 | +0.57(+0.83%) |
Aug 05, 2022 | 69.14 | 70.10 | 68.86 | 69.01 | 256,739 | -0.43(-0.62%) |
Aug 04, 2022 | 68.84 | 70.69 | 66.36 | 69.44 | 833,846 | +3.61(+5.48%) |
Aug 03, 2022 | 64.18 | 66.24 | 63.87 | 65.83 | 372,226 | +2.14(+3.36%) |
Aug 02, 2022 | 63.88 | 64.89 | 63.41 | 63.69 | 203,428 | -0.78(-1.21%) |
Aug 01, 2022 | 63.77 | 64.86 | 62.95 | 64.47 | 249,566 | +0.61(+0.95%) |
Jul 29, 2022 | 63.54 | 64.04 | 62.99 | 63.87 | 300,586 | +0.17(+0.27%) |
Jul 28, 2022 | 62.78 | 63.76 | 61.41 | 63.69 | 277,127 | +0.63(+0.99%) |
Jul 27, 2022 | 61.82 | 63.39 | 61.25 | 63.07 | 228,099 | +2.15(+3.52%) |
Jul 26, 2022 | 61.19 | 61.23 | 60.28 | 60.92 | 354,808 | -1.01(-1.63%) |
Jul 25, 2022 | 60.92 | 62.10 | 59.75 | 61.93 | 295,519 | +1.12(+1.84%) |
Jul 22, 2022 | 61.88 | 62.15 | 60.45 | 60.81 | 197,353 | -0.66(-1.07%) |
Jul 21, 2022 | 61.39 | 61.47 | 59.67 | 61.46 | 516,353 | -0.43(-0.69%) |
Jul 20, 2022 | 61.25 | 63.15 | 60.89 | 61.89 | 473,725 | +0.12(+0.20%) |
Jul 19, 2022 | 60.55 | 62.41 | 60.55 | 61.77 | 374,907 | +1.61(+2.67%) |
Jul 18, 2022 | 61.50 | 62.42 | 59.71 | 60.16 | 278,735 | -0.03(-0.05%) |
Jul 15, 2022 | 59.84 | 60.22 | 58.15 | 60.19 | 218,371 | +1.02(+1.72%) |
Jul 14, 2022 | 58.34 | 60.35 | 57.89 | 59.17 | 291,553 | -0.10(-0.18%) |
Jul 13, 2022 | 58.54 | 59.48 | 57.75 | 59.28 | 367,939 | -0.87(-1.45%) |
Jul 12, 2022 | 57.65 | 61.56 | 57.65 | 60.15 | 314,093 | +2.61(+4.54%) |
Jul 11, 2022 | 58.91 | 59.02 | 57.20 | 57.54 | 288,016 | -2.04(-3.43%) |
Jul 08, 2022 | 60.41 | 60.76 | 59.18 | 59.58 | 457,385 | -0.66(-1.09%) |
Jul 07, 2022 | 60.59 | 60.59 | 59.11 | 60.24 | 233,412 | +0.60(+1.00%) |
Jul 06, 2022 | 60.35 | 61.87 | 58.67 | 59.64 | 412,470 | -2.19(-3.53%) |
Jul 05, 2022 | 59.05 | 61.88 | 59.05 | 61.82 | 396,895 | +0.43(+0.70%) |
Jul 01, 2022 | 59.78 | 61.92 | 59.78 | 61.39 | 577,478 | +1.19(+1.97%) |
Jun 30, 2022 | 57.41 | 61.01 | 57.01 | 60.21 | 613,939 | +1.22(+2.06%) |
Jun 29, 2022 | 59.49 | 59.63 | 57.89 | 58.99 | 407,798 | +0.01(+0.02%) |
Jun 28, 2022 | 60.03 | 61.44 | 58.12 | 58.98 | 539,324 | -0.27(-0.45%) |
Jun 27, 2022 | 60.65 | 61.03 | 59.05 | 59.25 | 425,841 | -1.39(-2.29%) |
Jun 24, 2022 | 58.22 | 60.95 | 58.22 | 60.63 | 537,154 | +2.52(+4.33%) |
Jun 23, 2022 | 59.49 | 60.15 | 58.01 | 58.12 | 572,987 | -1.17(-1.97%) |
Jun 22, 2022 | 56.36 | 59.32 | 56.36 | 59.29 | 634,534 | +2.15(+3.76%) |
Jun 21, 2022 | 57.14 | 58.53 | 56.30 | 57.14 | 375,354 | +0.11(+0.20%) |
Jun 17, 2022 | 53.29 | 57.91 | 52.98 | 57.02 | 857,084 | +4.05(+7.64%) |
Jun 16, 2022 | 55.23 | 55.89 | 52.49 | 52.98 | 767,515 | -4.38(-7.64%) |
Jun 15, 2022 | 56.53 | 57.92 | 56.08 | 57.36 | 755,823 | +1.78(+3.20%) |
Jun 14, 2022 | 56.08 | 56.98 | 54.39 | 55.58 | 459,895 | -0.01(-0.02%) |
Jun 13, 2022 | 57.57 | 58.28 | 55.49 | 55.59 | 781,700 | -3.47(-5.87%) |
Jun 10, 2022 | 61.76 | 63.18 | 59.06 | 59.06 | 805,197 | -2.82(-4.56%) |
Jun 09, 2022 | 64.80 | 64.80 | 61.86 | 61.88 | 860,743 | -3.48(-5.32%) |
Jun 08, 2022 | 66.73 | 67.38 | 65.03 | 65.36 | 390,353 | -2.41(-3.56%) |
Jun 07, 2022 | 65.66 | 68.05 | 65.30 | 67.77 | 569,927 | +0.76(+1.13%) |
Jun 06, 2022 | 67.17 | 67.46 | 66.23 | 67.01 | 439,235 | +0.71(+1.07%) |
Jun 03, 2022 | 66.51 | 67.61 | 65.31 | 66.30 | 193,416 | -1.06(-1.58%) |
Jun 02, 2022 | 65.07 | 67.43 | 65.07 | 67.36 | 310,102 | +2.20(+3.38%) |
Jun 01, 2022 | 67.83 | 68.22 | 64.18 | 65.16 | 255,110 | -2.01(-3.00%) |
May 31, 2022 | 66.52 | 67.73 | 66.31 | 67.17 | 330,593 | -0.05(-0.07%) |
May 27, 2022 | 67.36 | 68.88 | 66.87 | 67.22 | 244,476 | +0.38(+0.57%) |
May 26, 2022 | 65.01 | 68.03 | 64.68 | 66.84 | 382,165 | +2.56(+3.98%) |
May 25, 2022 | 62.71 | 64.71 | 62.71 | 64.28 | 267,248 | +1.11(+1.76%) |
May 24, 2022 | 63.85 | 63.85 | 62.04 | 63.17 | 342,524 | -1.79(-2.75%) |
May 23, 2022 | 65.60 | 66.45 | 64.58 | 64.96 | 240,702 | +0.82(+1.27%) |
May 20, 2022 | 65.64 | 66.44 | 62.58 | 64.14 | 439,993 | -0.37(-0.57%) |
May 19, 2022 | 64.00 | 66.86 | 63.70 | 64.51 | 682,598 | -0.18(-0.28%) |
May 18, 2022 | 66.39 | 68.94 | 64.61 | 64.69 | 563,628 | -2.92(-4.31%) |
May 17, 2022 | 66.96 | 68.84 | 66.87 | 67.61 | 404,689 | +2.95(+4.57%) |
May 16, 2022 | 65.84 | 66.28 | 63.78 | 64.65 | 401,137 | -1.29(-1.96%) |
May 13, 2022 | 66.90 | 67.58 | 64.17 | 65.95 | 633,561 | +1.32(+2.04%) |
May 12, 2022 | 65.00 | 68.79 | 60.92 | 64.63 | 891,888 | +1.82(+2.90%) |
May 11, 2022 | 65.81 | 66.41 | 62.63 | 62.80 | 1,050,668 | -3.21(-4.86%) |
May 10, 2022 | 65.76 | 66.96 | 64.38 | 66.01 | 464,475 | +1.66(+2.58%) |
May 09, 2022 | 66.51 | 66.75 | 63.61 | 64.35 | 1,207,384 | -3.07(-4.55%) |
May 06, 2022 | 68.88 | 69.30 | 66.53 | 67.42 | 567,588 | -1.62(-2.35%) |
May 05, 2022 | 69.65 | 70.31 | 67.87 | 69.04 | 613,071 | -1.14(-1.62%) |
May 04, 2022 | 70.31 | 71.04 | 67.93 | 70.18 | 628,395 | -0.25(-0.35%) |
May 03, 2022 | 69.59 | 71.12 | 68.48 | 70.43 | 251,501 | +1.64(+2.39%) |
May 02, 2022 | 71.26 | 71.79 | 67.49 | 68.79 | 814,501 | -2.82(-3.94%) |
Apr 29, 2022 | 72.50 | 74.11 | 71.41 | 71.61 | 533,096 | -1.83(-2.50%) |
Apr 28, 2022 | 72.81 | 73.95 | 71.14 | 73.44 | 252,142 | +1.73(+2.41%) |
Apr 27, 2022 | 71.51 | 72.77 | 70.31 | 71.71 | 201,235 | +0.08(+0.11%) |
Apr 26, 2022 | 74.25 | 74.96 | 71.10 | 71.64 | 392,117 | -3.49(-4.64%) |
Apr 25, 2022 | 73.79 | 75.40 | 72.97 | 75.12 | 316,680 | +0.49(+0.66%) |
Apr 22, 2022 | 77.70 | 78.49 | 74.46 | 74.63 | 273,233 | -2.92(-3.76%) |
Apr 21, 2022 | 78.86 | 80.68 | 77.33 | 77.55 | 585,379 | +1.34(+1.76%) |
Apr 20, 2022 | 77.74 | 77.74 | 75.23 | 76.21 | 283,965 | -0.47(-0.61%) |
Apr 19, 2022 | 74.06 | 77.47 | 74.05 | 76.67 | 429,788 | +2.73(+3.69%) |
Apr 18, 2022 | 75.10 | 75.58 | 73.13 | 73.95 | 356,366 | -1.43(-1.89%) |
Apr 14, 2022 | 74.72 | 76.09 | 74.66 | 75.37 | 825,802 | +1.36(+1.84%) |
Apr 13, 2022 | 73.13 | 74.53 | 72.24 | 74.01 | 917,116 | +1.81(+2.50%) |
Apr 12, 2022 | 74.21 | 74.64 | 72.03 | 72.21 | 320,573 | -1.28(-1.75%) |
Apr 11, 2022 | 73.65 | 76.12 | 73.16 | 73.49 | 378,043 | -0.06(-0.08%) |
Apr 08, 2022 | 72.48 | 74.20 | 71.39 | 73.55 | 499,715 | +0.40(+0.55%) |
Apr 07, 2022 | 74.90 | 75.03 | 72.14 | 73.15 | 447,564 | -1.62(-2.17%) |
Apr 06, 2022 | 75.60 | 76.67 | 72.48 | 74.77 | 432,415 | -2.86(-3.68%) |
Apr 05, 2022 | 77.57 | 78.58 | 76.16 | 77.63 | 697,107 | -0.02(-0.02%) |
Apr 04, 2022 | 77.81 | 78.89 | 76.30 | 77.65 | 298,674 | -1.02(-1.29%) |
Apr 01, 2022 | 80.13 | 80.72 | 78.50 | 78.67 | 502,740 | -0.80(-1.00%) |
Mar 31, 2022 | 76.68 | 80.42 | 76.42 | 79.47 | 447,246 | +2.96(+3.87%) |
Mar 30, 2022 | 76.31 | 77.14 | 75.56 | 76.50 | 221,611 | -0.74(-0.96%) |
Mar 29, 2022 | 77.14 | 78.86 | 76.66 | 77.24 | 287,654 | +1.84(+2.44%) |
Mar 28, 2022 | 75.13 | 75.83 | 73.99 | 75.40 | 252,243 | +0.63(+0.84%) |
Mar 25, 2022 | 74.09 | 75.99 | 73.92 | 74.77 | 264,526 | +1.62(+2.21%) |
Mar 24, 2022 | 73.60 | 74.06 | 72.23 | 73.16 | 496,122 | +0.47(+0.65%) |
Mar 23, 2022 | 73.81 | 74.53 | 71.86 | 72.68 | 343,093 | -2.19(-2.92%) |
Mar 22, 2022 | 74.86 | 75.83 | 73.69 | 74.87 | 189,928 | +1.28(+1.74%) |
Mar 21, 2022 | 74.04 | 74.85 | 72.67 | 73.58 | 208,929 | -1.24(-1.66%) |
Mar 18, 2022 | 72.17 | 75.78 | 71.14 | 74.83 | 312,140 | +2.08(+2.86%) |
Mar 17, 2022 | 73.74 | 75.11 | 71.24 | 72.75 | 403,697 | -2.87(-3.79%) |
Mar 16, 2022 | 73.57 | 75.96 | 73.36 | 75.62 | 576,314 | +3.21(+4.44%) |
Mar 15, 2022 | 71.61 | 74.08 | 70.79 | 72.41 | 554,789 | +1.99(+2.82%) |
Mar 14, 2022 | 69.80 | 71.67 | 67.80 | 70.42 | 985,280 | +1.03(+1.48%) |
Mar 11, 2022 | 72.00 | 72.00 | 68.21 | 69.39 | 996,347 | -1.29(-1.83%) |
Mar 10, 2022 | 68.25 | 70.69 | 332,425 | +0.06(+0.08%) | ||
Mar 09, 2022 | 70.03 | 72.17 | 68.66 | 70.63 | 635,931 | +4.41(+6.66%) |
Mar 08, 2022 | 63.71 | 69.21 | 62.36 | 66.22 | 1,246,843 | +3.68(+5.88%) |
Mar 07, 2022 | 69.53 | 70.13 | 61.25 | 62.54 | 1,987,089 | -7.56(-10.79%) |
Mar 04, 2022 | 73.22 | 74.45 | 69.76 | 70.11 | 503,265 | -4.45(-5.96%) |
Mar 03, 2022 | 78.99 | 79.65 | 74.54 | 74.55 | 280,836 | -3.57(-4.57%) |
Mar 02, 2022 | 78.73 | 79.51 | 76.73 | 78.13 | 441,462 | +1.04(+1.34%) |
Mar 01, 2022 | 79.67 | 80.30 | 75.37 | 77.09 | 488,270 | -3.52(-4.36%) |
Feb 28, 2022 | 82.79 | 83.69 | 78.24 | 80.61 | 688,040 | -3.89(-4.60%) |
Feb 25, 2022 | 82.93 | 84.62 | 83.38 | 84.49 | 306,220 | +2.19(+2.67%) |
Feb 24, 2022 | 80.22 | 82.73 | 79.43 | 82.30 | 585,323 | -1.05(-1.25%) |
Feb 23, 2022 | 86.47 | 87.13 | 83.34 | 83.34 | 263,119 | -1.85(-2.17%) |
Feb 22, 2022 | 87.63 | 87.63 | 84.01 | 85.19 | 402,739 | -3.39(-3.83%) |
Feb 18, 2022 | 88.59 | 0 | -0.74(-0.83%) | |||
Feb 17, 2022 | 91.44 | 92.76 | 88.80 | 89.33 | 649,069 | -2.83(-3.07%) |
Feb 16, 2022 | 88.29 | 92.36 | 87.86 | 92.16 | 587,788 | +2.76(+3.09%) |
Feb 15, 2022 | 87.42 | 91.04 | 87.04 | 89.39 | 709,736 | +5.03(+5.96%) |
Feb 14, 2022 | 82.24 | 85.46 | 81.97 | 84.37 | 1,014,432 | +2.21(+2.69%) |
Feb 11, 2022 | 86.42 | 88.44 | 81.54 | 82.15 | 602,407 | -4.50(-5.20%) |
Feb 10, 2022 | 81.71 | 88.72 | 81.34 | 86.66 | 1,383,277 | +2.38(+2.82%) |
Feb 09, 2022 | 84.34 | 85.44 | 83.09 | 84.28 | 643,226 | +0.67(+0.80%) |
Feb 08, 2022 | 79.97 | 83.78 | 79.39 | 83.62 | 838,745 | +3.86(+4.84%) |
Feb 07, 2022 | 77.88 | 79.78 | 75.81 | 79.76 | 679,916 | +2.14(+2.75%) |
Feb 04, 2022 | 76.89 | 77.76 | 75.44 | 77.62 | 241,606 | -0.05(-0.06%) |
Feb 03, 2022 | 78.17 | 77.46 | 77.67 | 219,293 | -1.90(-2.39%) | |
Feb 02, 2022 | 79.86 | 81.22 | 79.41 | 79.57 | 261,615 | -0.67(-0.83%) |
Feb 01, 2022 | 79.76 | 81.23 | 78.94 | 80.24 | 211,512 | +0.83(+1.04%) |
Jan 31, 2022 | 75.25 | 79.54 | 79.41 | 267,995 | +3.51(+4.62%) | |
Jan 28, 2022 | 75.15 | 75.96 | 72.07 | 75.90 | 300,717 | +1.04(+1.38%) |
Jan 27, 2022 | 76.10 | 78.17 | 74.26 | 74.87 | 285,893 | -0.29(-0.39%) |
Jan 26, 2022 | 77.00 | 77.44 | 74.56 | 75.16 | 462,318 | -0.56(-0.74%) |
Jan 25, 2022 | 73.97 | 76.06 | 73.33 | 75.72 | 342,822 | +0.28(+0.37%) |
Jan 24, 2022 | 74.80 | 75.46 | 72.27 | 75.45 | 328,479 | -0.79(-1.03%) |
Jan 21, 2022 | 79.31 | 79.36 | 76.15 | 76.24 | 471,665 | -3.35(-4.21%) |
Jan 20, 2022 | 79.55 | 82.34 | 78.31 | 79.59 | 320,922 | +0.94(+1.20%) |
Jan 19, 2022 | 79.33 | 80.69 | 77.60 | 78.65 | 596,691 | -0.78(-0.98%) |
Jan 18, 2022 | 82.43 | 82.68 | 79.38 | 79.43 | 340,071 | -4.11(-4.92%) |
Jan 14, 2022 | 83.54 | 0 | +0.87(+1.06%) | |||
Jan 13, 2022 | 80.89 | 82.90 | 80.01 | 82.67 | 467,062 | +2.52(+3.14%) |
Jan 12, 2022 | 80.36 | 82.10 | 80.09 | 80.15 | 614,951 | -0.67(-0.83%) |
Jan 11, 2022 | 79.50 | 81.25 | 78.44 | 80.82 | 391,737 | +2.47(+3.15%) |
Jan 10, 2022 | 79.28 | 79.28 | 77.06 | 78.35 | 526,069 | -0.66(-0.83%) |
Jan 07, 2022 | 77.09 | 79.38 | 76.08 | 79.01 | 706,595 | +2.00(+2.60%) |
Jan 06, 2022 | 78.14 | 79.02 | 76.99 | 77.00 | 319,122 | -0.71(-0.92%) |
Jan 05, 2022 | 80.76 | 80.76 | 77.63 | 77.72 | 297,197 | -2.95(-3.65%) |
Jan 04, 2022 | 79.96 | 80.94 | 78.10 | 80.66 | 846,719 | +1.62(+2.04%) |
Jan 03, 2022 | 79.27 | 81.22 | 78.61 | 79.05 | 288,019 | +0.51(+0.65%) |
Dec 31, 2021 | 78.09 | 78.99 | 78.06 | 78.53 | 112,852 | +0.33(+0.43%) |
Dec 30, 2021 | 77.61 | 79.64 | 77.61 | 78.20 | 207,841 | +0.56(+0.72%) |
Dec 29, 2021 | 77.95 | 79.21 | 77.52 | 77.64 | 208,126 | -0.75(-0.96%) |
Dec 28, 2021 | 77.37 | 79.33 | 77.37 | 78.39 | 167,246 | +0.53(+0.68%) |
Dec 27, 2021 | 77.67 | 78.98 | 76.73 | 77.86 | 318,999 | -0.47(-0.59%) |
Dec 23, 2021 | 79.06 | 79.38 | 77.14 | 78.33 | 309,953 | +0.42(+0.54%) |
Dec 22, 2021 | 75.99 | 77.91 | 75.09 | 77.91 | 324,878 | +2.06(+2.72%) |
Dec 21, 2021 | 73.48 | 76.96 | 73.48 | 75.85 | 480,487 | +3.48(+4.80%) |
Dec 20, 2021 | 69.08 | 72.50 | 68.30 | 72.37 | 599,254 | +1.27(+1.79%) |
Dec 17, 2021 | 70.35 | 72.62 | 69.78 | 71.10 | 453,029 | +0.76(+1.08%) |
Dec 16, 2021 | 72.03 | 72.26 | 69.81 | 70.34 | 483,552 | -1.29(-1.80%) |
Dec 15, 2021 | 69.77 | 71.71 | 69.22 | 71.63 | 682,586 | +1.43(+2.04%) |
Dec 14, 2021 | 70.63 | 71.49 | 70.00 | 70.19 | 775,977 | -0.95(-1.34%) |
Dec 13, 2021 | 72.25 | 73.39 | 71.06 | 71.14 | 555,663 | -2.27(-3.09%) |
Dec 10, 2021 | 72.58 | 74.03 | 71.93 | 73.41 | 659,397 | +0.96(+1.32%) |
Dec 09, 2021 | 72.63 | 73.91 | 72.31 | 72.45 | 247,136 | -1.39(-1.88%) |
Dec 08, 2021 | 72.34 | 76.16 | 71.97 | 73.84 | 394,154 | +1.90(+2.64%) |
Dec 07, 2021 | 71.54 | 73.07 | 71.20 | 71.94 | 619,752 | +1.07(+1.51%) |
Dec 06, 2021 | 68.14 | 72.53 | 67.48 | 70.87 | 596,542 | +3.75(+5.59%) |
Dec 03, 2021 | 68.42 | 69.77 | 66.27 | 67.11 | 805,113 | -1.15(-1.68%) |
Dec 02, 2021 | 66.86 | 69.10 | 66.24 | 68.26 | 1,328,690 | +2.47(+3.75%) |
Dec 01, 2021 | 68.41 | 68.52 | 64.77 | 65.79 | 1,318,431 | -0.64(-0.96%) |
Nov 30, 2021 | 67.46 | 68.33 | 66.86 | 66.43 | 570,977 | -2.22(-3.24%) |
Nov 29, 2021 | 70.83 | 71.18 | 68.26 | 68.65 | 646,135 | +0.47(+0.68%) |
Nov 26, 2021 | 69.87 | 70.14 | 66.20 | 68.19 | 890,586 | -5.34(-7.26%) |
Nov 24, 2021 | 72.34 | 73.79 | 72.01 | 73.53 | 294,098 | +0.30(+0.42%) |
Nov 23, 2021 | 76.24 | 76.55 | 72.90 | 73.22 | 312,094 | -1.09(-1.47%) |
Nov 22, 2021 | 75.59 | 76.56 | 74.00 | 74.32 | 513,343 | -0.31(-0.42%) |
Nov 19, 2021 | 74.05 | 76.38 | 74.05 | 74.63 | 761,714 | +0.34(+0.46%) |
Nov 18, 2021 | 75.66 | 74.66 | 73.66 | 74.29 | 1,366,910 | +6.09(+8.93%) |
Nov 17, 2021 | 70.11 | 71.78 | 67.64 | 68.20 | 1,107,410 | -2.12(-3.01%) |
Nov 16, 2021 | 72.23 | 72.23 | 70.06 | 70.32 | 410,376 | -2.40(-3.31%) |
Nov 15, 2021 | 72.11 | 73.95 | 71.84 | 72.72 | 413,216 | +0.89(+1.24%) |
Nov 12, 2021 | 73.44 | 74.18 | 71.13 | 71.83 | 389,191 | -1.58(-2.15%) |
Nov 11, 2021 | 73.00 | 75.47 | 72.94 | 73.40 | 643,073 | +0.67(+0.91%) |
Nov 10, 2021 | 73.78 | 72.74 | 72.74 | 254,621 | -1.66(-2.23%) | |
Nov 09, 2021 | 75.04 | 75.67 | 73.49 | 74.40 | 360,193 | -1.00(-1.32%) |
Nov 08, 2021 | 75.06 | 77.16 | 74.72 | 75.40 | 579,099 | +0.59(+0.79%) |
Nov 05, 2021 | 72.68 | 75.80 | 72.68 | 74.81 | 737,761 | +3.83(+5.39%) |
Nov 04, 2021 | 70.71 | 71.86 | 70.71 | 70.98 | 672,336 | +0.51(+0.73%) |
Nov 03, 2021 | 70.23 | 71.30 | 69.77 | 70.47 | 475,978 | +0.19(+0.27%) |
Nov 02, 2021 | 71.24 | 71.43 | 69.80 | 70.28 | 207,947 | -0.84(-1.18%) |
Nov 01, 2021 | 70.87 | 71.66 | 70.27 | 71.11 | 545,789 | +0.85(+1.20%) |
Oct 29, 2021 | 69.79 | 71.74 | 68.75 | 70.27 | 895,014 | -0.26(-0.36%) |
Oct 28, 2021 | 71.76 | 72.63 | 70.25 | 70.53 | 407,843 | -1.30(-1.81%) |
Oct 27, 2021 | 73.45 | 73.65 | 71.70 | 71.83 | 391,295 | -1.49(-2.03%) |
Oct 26, 2021 | 74.54 | 73.32 | 399,912 | -0.86(-1.17%) | ||
Oct 25, 2021 | 74.95 | 75.02 | 73.67 | 74.18 | 356,835 | -0.77(-1.03%) |
Oct 22, 2021 | 76.36 | 76.86 | 74.75 | 74.95 | 300,856 | -2.25(-2.92%) |
Oct 21, 2021 | 78.09 | 78.96 | 76.89 | 77.20 | 483,787 | -0.26(-0.33%) |
Oct 20, 2021 | 77.59 | 78.02 | 76.63 | 77.46 | 207,137 | -0.17(-0.22%) |
Oct 19, 2021 | 78.47 | 78.47 | 77.50 | 77.63 | 128,539 | -0.67(-0.86%) |
Oct 18, 2021 | 79.26 | 80.02 | 78.09 | 78.31 | 160,859 | -1.30(-1.64%) |
Oct 15, 2021 | 80.85 | 80.91 | 79.23 | 79.61 | 254,178 | -0.65(-0.81%) |
Oct 14, 2021 | 81.14 | 81.14 | 79.30 | 80.25 | 218,551 | -0.64(-0.79%) |
Oct 13, 2021 | 81.07 | 81.07 | 78.37 | 80.89 | 279,609 | -0.34(-0.42%) |
Oct 12, 2021 | 82.38 | 82.38 | 80.68 | 81.23 | 286,935 | -0.21(-0.26%) |
Oct 11, 2021 | 81.07 | 82.72 | 80.53 | 81.44 | 233,766 | -0.39(-0.48%) |
Oct 08, 2021 | 82.31 | 82.47 | 81.07 | 81.83 | 155,769 | -0.17(-0.21%) |
Oct 07, 2021 | 83.82 | 84.81 | 81.81 | 82.00 | 285,982 | -1.32(-1.58%) |
Oct 06, 2021 | 81.69 | 83.62 | 80.85 | 83.32 | 420,379 | +0.12(+0.15%) |
Oct 05, 2021 | 81.49 | 83.33 | 80.14 | 83.20 | 292,049 | +1.70(+2.09%) |
Oct 04, 2021 | 81.57 | 82.51 | 80.20 | 81.50 | 312,945 | -0.15(-0.19%) |