Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 41.28 | 41.36 | 39.69 | 39.72 | 301,496 | -1.04(-2.55%) |
Aug 30, 2022 | 40.22 | 41.06 | 39.61 | 40.76 | 396,690 | +1.04(+2.62%) |
Aug 29, 2022 | 39.70 | 40.58 | 39.52 | 39.72 | 281,965 | -0.63(-1.56%) |
Aug 26, 2022 | 42.72 | 42.83 | 40.27 | 40.35 | 231,337 | -2.29(-5.37%) |
Aug 25, 2022 | 42.25 | 42.69 | 41.56 | 42.64 | 206,350 | +0.74(+1.77%) |
Aug 24, 2022 | 41.04 | 42.55 | 40.78 | 41.90 | 292,382 | +1.03(+2.52%) |
Aug 23, 2022 | 41.36 | 42.04 | 40.73 | 40.87 | 336,931 | -0.63(-1.52%) |
Aug 22, 2022 | 42.31 | 42.67 | 41.26 | 41.50 | 351,608 | -1.73(-4.00%) |
Aug 19, 2022 | 45.01 | 45.01 | 42.89 | 43.23 | 375,663 | -2.34(-5.13%) |
Aug 18, 2022 | 44.80 | 46.05 | 44.80 | 45.57 | 194,805 | -0.05(-0.11%) |
Aug 17, 2022 | 46.52 | 46.56 | 45.23 | 45.62 | 177,670 | -1.67(-3.53%) |
Aug 16, 2022 | 46.59 | 47.38 | 46.03 | 47.29 | 325,440 | +0.14(+0.30%) |
Aug 15, 2022 | 47.31 | 47.97 | 46.89 | 47.15 | 253,810 | -0.55(-1.15%) |
Aug 12, 2022 | 46.95 | 47.74 | 46.83 | 47.70 | 322,053 | +1.20(+2.58%) |
Aug 11, 2022 | 47.12 | 48.36 | 45.90 | 46.50 | 357,683 | +0.21(+0.45%) |
Aug 10, 2022 | 45.24 | 46.64 | 45.23 | 46.29 | 275,563 | +2.60(+5.95%) |
Aug 09, 2022 | 44.48 | 44.69 | 43.39 | 43.69 | 236,832 | -1.35(-3.00%) |
Aug 08, 2022 | 44.19 | 45.92 | 44.03 | 45.04 | 429,312 | +1.12(+2.55%) |
Aug 05, 2022 | 45.14 | 46.14 | 43.55 | 43.92 | 416,160 | -2.24(-4.85%) |
Aug 04, 2022 | 48.00 | 49.99 | 45.71 | 46.16 | 648,095 | -1.74(-3.63%) |
Aug 03, 2022 | 47.43 | 48.54 | 47.12 | 47.90 | 536,159 | +1.79(+3.88%) |
Aug 02, 2022 | 44.14 | 46.35 | 44.14 | 46.11 | 320,766 | +1.58(+3.55%) |
Aug 01, 2022 | 43.44 | 44.81 | 42.73 | 44.53 | 341,440 | +0.63(+1.44%) |
Jul 29, 2022 | 43.46 | 43.95 | 41.89 | 43.90 | 329,918 | +0.42(+0.97%) |
Jul 28, 2022 | 43.38 | 43.98 | 41.89 | 43.48 | 347,636 | +0.56(+1.30%) |
Jul 27, 2022 | 41.80 | 43.35 | 41.63 | 42.92 | 203,416 | +1.98(+4.84%) |
Jul 26, 2022 | 42.12 | 42.12 | 40.55 | 40.94 | 204,099 | -1.51(-3.56%) |
Jul 25, 2022 | 44.06 | 44.06 | 42.12 | 42.45 | 247,066 | -1.73(-3.92%) |
Jul 22, 2022 | 44.07 | 44.67 | 43.20 | 44.18 | 420,444 | +0.59(+1.35%) |
Jul 21, 2022 | 42.23 | 43.73 | 42.00 | 43.59 | 329,211 | +1.31(+3.10%) |
Jul 20, 2022 | 40.83 | 42.46 | 40.63 | 42.28 | 327,216 | +1.72(+4.24%) |
Jul 19, 2022 | 39.28 | 40.68 | 38.48 | 40.56 | 251,463 | +2.20(+5.74%) |
Jul 18, 2022 | 39.42 | 41.32 | 38.02 | 38.36 | 241,491 | -0.99(-2.52%) |
Jul 15, 2022 | 38.78 | 39.75 | 38.42 | 39.35 | 262,147 | +1.36(+3.58%) |
Jul 14, 2022 | 37.65 | 38.12 | 37.17 | 37.99 | 305,837 | -0.30(-0.78%) |
Jul 13, 2022 | 37.53 | 38.71 | 37.10 | 38.29 | 216,725 | -0.02(-0.05%) |
Jul 12, 2022 | 39.13 | 40.08 | 37.98 | 38.31 | 233,465 | -0.80(-2.05%) |
Jul 11, 2022 | 40.20 | 40.20 | 38.60 | 39.11 | 191,566 | -1.51(-3.72%) |
Jul 08, 2022 | 40.50 | 41.80 | 40.10 | 40.62 | 177,670 | -0.71(-1.72%) |
Jul 07, 2022 | 40.21 | 41.44 | 39.78 | 41.33 | 250,638 | +1.23(+3.07%) |
Jul 06, 2022 | 40.66 | 41.12 | 39.75 | 40.10 | 213,051 | -0.55(-1.35%) |
Jul 05, 2022 | 38.77 | 40.76 | 38.33 | 40.65 | 239,190 | +1.09(+2.76%) |
Jul 01, 2022 | 38.63 | 40.18 | 38.33 | 39.56 | 274,451 | +0.99(+2.57%) |
Jun 30, 2022 | 38.32 | 38.90 | 36.88 | 38.57 | 374,792 | -0.55(-1.41%) |
Jun 29, 2022 | 39.95 | 39.95 | 38.60 | 39.12 | 343,896 | -0.60(-1.51%) |
Jun 28, 2022 | 41.21 | 41.68 | 39.33 | 39.72 | 322,673 | -1.31(-3.19%) |
Jun 27, 2022 | 42.03 | 42.33 | 40.28 | 41.03 | 265,208 | -0.62(-1.49%) |
Jun 24, 2022 | 40.28 | 41.66 | 40.28 | 41.65 | 625,565 | +1.98(+4.99%) |
Jun 23, 2022 | 37.91 | 39.82 | 37.44 | 39.67 | 431,877 | +2.23(+5.96%) |
Jun 22, 2022 | 36.93 | 38.17 | 36.93 | 37.44 | 391,246 | -0.19(-0.50%) |
Jun 21, 2022 | 37.39 | 38.84 | 37.13 | 37.63 | 434,125 | +0.74(+2.01%) |
Jun 17, 2022 | 35.49 | 37.44 | 35.49 | 36.89 | 785,584 | +2.14(+6.16%) |
Jun 16, 2022 | 35.62 | 36.00 | 34.42 | 34.75 | 602,375 | -2.23(-6.03%) |
Jun 15, 2022 | 36.33 | 37.76 | 36.07 | 36.98 | 653,090 | +1.22(+3.41%) |
Jun 14, 2022 | 37.62 | 37.93 | 35.74 | 35.76 | 666,682 | -1.81(-4.82%) |
Jun 13, 2022 | 38.50 | 40.56 | 37.36 | 37.57 | 749,275 | -2.63(-6.54%) |
Jun 10, 2022 | 41.15 | 41.50 | 39.80 | 40.20 | 569,026 | -1.51(-3.62%) |
Jun 09, 2022 | 44.47 | 44.55 | 41.70 | 41.71 | 935,953 | -3.15(-7.02%) |
Jun 08, 2022 | 46.43 | 46.43 | 44.56 | 44.86 | 647,023 | -1.41(-3.05%) |
Jun 07, 2022 | 43.98 | 46.41 | 43.71 | 46.27 | 892,626 | +1.78(+4.00%) |
Jun 06, 2022 | 47.19 | 48.60 | 44.30 | 44.49 | 1,561,040 | -8.68(-16.32%) |
Jun 03, 2022 | 53.40 | 54.48 | 52.27 | 53.17 | 312,732 | -1.71(-3.12%) |
Jun 02, 2022 | 51.49 | 54.92 | 51.49 | 54.88 | 454,864 | +3.30(+6.40%) |
Jun 01, 2022 | 53.08 | 54.37 | 50.95 | 51.58 | 347,723 | -1.15(-2.18%) |
May 31, 2022 | 54.05 | 54.21 | 52.08 | 52.73 | 488,030 | -1.60(-2.94%) |
May 27, 2022 | 53.27 | 55.29 | 52.96 | 54.33 | 723,326 | +2.14(+4.10%) |
May 26, 2022 | 51.84 | 53.56 | 51.33 | 52.19 | 507,259 | +0.23(+0.44%) |
May 25, 2022 | 50.22 | 52.55 | 50.22 | 51.96 | 425,721 | +1.72(+3.42%) |
May 24, 2022 | 51.99 | 52.12 | 49.35 | 50.24 | 601,747 | -2.59(-4.90%) |
May 23, 2022 | 51.76 | 53.13 | 50.18 | 52.83 | 550,328 | +1.31(+2.54%) |
May 20, 2022 | 51.05 | 51.81 | 49.57 | 51.52 | 431,431 | +1.37(+2.73%) |
May 19, 2022 | 49.41 | 51.43 | 48.98 | 50.15 | 689,007 | +0.66(+1.33%) |
May 18, 2022 | 50.61 | 51.82 | 49.00 | 49.49 | 917,412 | -1.87(-3.64%) |
May 17, 2022 | 42.20 | 51.31 | 39.67 | 51.36 | 5,372,748 | +9.26(+22.00%) |
May 16, 2022 | 43.55 | 44.46 | 41.89 | 42.10 | 540,629 | -2.10(-4.75%) |
May 13, 2022 | 41.70 | 44.35 | 41.65 | 44.20 | 531,411 | +3.47(+8.52%) |
May 12, 2022 | 39.30 | 42.24 | 38.91 | 40.73 | 683,845 | +0.76(+1.90%) |
May 11, 2022 | 40.45 | 41.26 | 39.41 | 39.97 | 993,159 | -0.97(-2.37%) |
May 10, 2022 | 42.56 | 43.34 | 39.55 | 40.94 | 628,824 | -0.66(-1.59%) |
May 09, 2022 | 44.63 | 45.25 | 41.38 | 41.60 | 617,442 | -3.77(-8.31%) |
May 06, 2022 | 46.00 | 46.58 | 44.55 | 45.37 | 655,749 | -1.02(-2.20%) |
May 05, 2022 | 48.14 | 48.37 | 44.83 | 46.39 | 732,397 | -2.59(-5.29%) |
May 04, 2022 | 48.36 | 49.14 | 46.05 | 48.98 | 556,553 | -0.32(-0.65%) |
May 03, 2022 | 50.91 | 53.34 | 49.01 | 49.30 | 867,187 | -3.73(-7.03%) |
May 02, 2022 | 51.36 | 53.58 | 51.10 | 53.03 | 375,221 | +1.30(+2.51%) |
Apr 29, 2022 | 52.86 | 53.80 | 51.57 | 51.73 | 346,478 | -1.41(-2.65%) |
Apr 28, 2022 | 52.41 | 53.53 | 51.16 | 53.14 | 275,860 | +1.28(+2.47%) |
Apr 27, 2022 | 52.77 | 53.77 | 51.69 | 51.86 | 324,397 | -1.18(-2.22%) |
Apr 26, 2022 | 53.92 | 54.50 | 52.58 | 53.04 | 376,569 | -1.65(-3.02%) |
Apr 25, 2022 | 52.48 | 54.73 | 52.48 | 54.69 | 355,384 | +1.82(+3.44%) |
Apr 22, 2022 | 53.24 | 53.69 | 52.39 | 52.87 | 423,026 | -0.14(-0.26%) |
Apr 21, 2022 | 56.12 | 56.44 | 52.76 | 53.01 | 372,346 | -2.22(-4.02%) |
Apr 20, 2022 | 58.34 | 58.38 | 55.21 | 55.23 | 362,404 | -3.08(-5.28%) |
Apr 19, 2022 | 54.98 | 58.41 | 54.98 | 58.31 | 399,702 | +3.41(+6.21%) |
Apr 18, 2022 | 55.75 | 56.24 | 54.11 | 54.90 | 403,838 | -1.22(-2.17%) |
Apr 14, 2022 | 58.63 | 58.63 | 56.04 | 56.12 | 250,018 | -2.30(-3.94%) |
Apr 13, 2022 | 56.98 | 59.28 | 56.72 | 58.42 | 306,332 | +1.36(+2.38%) |
Apr 12, 2022 | 58.99 | 59.59 | 56.77 | 57.06 | 345,912 | -0.38(-0.66%) |
Apr 11, 2022 | 56.16 | 58.06 | 55.20 | 57.44 | 369,897 | +0.55(+0.97%) |
Apr 08, 2022 | 58.42 | 59.11 | 56.71 | 56.89 | 268,298 | -2.19(-3.71%) |
Apr 07, 2022 | 59.57 | 60.87 | 58.09 | 59.08 | 315,501 | -0.69(-1.15%) |
Apr 06, 2022 | 60.42 | 60.42 | 58.81 | 59.77 | 473,131 | -1.98(-3.21%) |
Apr 05, 2022 | 63.32 | 64.43 | 60.92 | 61.75 | 523,303 | -2.11(-3.30%) |
Apr 04, 2022 | 62.82 | 64.86 | 62.69 | 63.86 | 291,779 | +1.45(+2.32%) |
Apr 01, 2022 | 61.59 | 63.14 | 61.33 | 62.41 | 281,824 | +0.76(+1.23%) |
Mar 31, 2022 | 61.50 | 62.67 | 60.74 | 61.65 | 361,704 | +0.22(+0.36%) |
Mar 30, 2022 | 63.35 | 64.12 | 61.22 | 61.43 | 334,810 | -3.01(-4.67%) |
Mar 29, 2022 | 63.10 | 64.78 | 63.10 | 64.44 | 451,576 | +2.81(+4.56%) |
Mar 28, 2022 | 62.17 | 63.59 | 60.70 | 61.63 | 272,457 | -0.58(-0.93%) |
Mar 25, 2022 | 64.13 | 64.13 | 61.32 | 62.21 | 252,898 | -1.56(-2.45%) |
Mar 24, 2022 | 63.42 | 63.82 | 61.25 | 63.77 | 300,554 | +0.69(+1.09%) |
Mar 23, 2022 | 63.21 | 63.98 | 61.49 | 63.08 | 314,189 | -1.13(-1.76%) |
Mar 22, 2022 | 63.54 | 65.66 | 63.16 | 64.21 | 409,065 | +0.61(+0.96%) |
Mar 21, 2022 | 61.86 | 63.63 | 61.13 | 63.60 | 618,765 | +0.63(+1.00%) |
Mar 18, 2022 | 61.04 | 63.08 | 60.42 | 62.97 | 753,050 | +2.18(+3.59%) |
Mar 17, 2022 | 57.88 | 60.99 | 57.88 | 60.79 | 799,190 | +2.28(+3.90%) |
Mar 16, 2022 | 54.94 | 58.55 | 54.94 | 58.51 | 678,909 | +4.39(+8.11%) |
Mar 15, 2022 | 51.74 | 54.23 | 51.66 | 54.12 | 605,320 | +2.58(+5.01%) |
Mar 14, 2022 | 55.63 | 56.18 | 51.45 | 51.54 | 411,892 | -4.46(-7.96%) |
Mar 11, 2022 | 58.05 | 58.05 | 55.84 | 56.00 | 313,233 | -1.66(-2.88%) |
Mar 10, 2022 | 58.27 | 57.16 | 57.66 | 316,861 | -1.96(-3.29%) | |
Mar 09, 2022 | 59.90 | 60.10 | 59.01 | 59.62 | 317,204 | +1.59(+2.74%) |
Mar 08, 2022 | 57.99 | 60.00 | 56.86 | 58.03 | 376,376 | -0.71(-1.21%) |
Mar 07, 2022 | 60.84 | 60.87 | 58.73 | 58.74 | 330,796 | -1.46(-2.43%) |
Mar 04, 2022 | 61.27 | 62.32 | 57.78 | 60.20 | 687,806 | -1.19(-1.94%) |
Mar 03, 2022 | 63.64 | 63.64 | 61.00 | 61.39 | 380,000 | -1.91(-3.02%) |
Mar 02, 2022 | 64.22 | 64.22 | 61.38 | 63.30 | 229,646 | -0.43(-0.67%) |
Mar 01, 2022 | 65.02 | 66.66 | 63.00 | 63.73 | 399,552 | -1.32(-2.03%) |
Feb 28, 2022 | 63.13 | 65.47 | 62.71 | 65.05 | 394,959 | +1.49(+2.34%) |
Feb 25, 2022 | 65.38 | 64.44 | 62.74 | 63.56 | 421,744 | -1.98(-3.02%) |
Feb 24, 2022 | 56.09 | 65.81 | 56.09 | 65.54 | 555,678 | +6.62(+11.24%) |
Feb 23, 2022 | 63.12 | 63.41 | 58.88 | 58.92 | 428,672 | -3.54(-5.67%) |
Feb 22, 2022 | 60.96 | 63.83 | 60.96 | 62.46 | 439,010 | +0.08(+0.13%) |
Feb 18, 2022 | 62.38 | 0 | -1.07(-1.69%) | |||
Feb 17, 2022 | 65.79 | 66.55 | 62.81 | 63.45 | 591,840 | -2.62(-3.97%) |
Feb 16, 2022 | 66.84 | 67.44 | 62.46 | 66.07 | 635,207 | -0.13(-0.20%) |
Feb 15, 2022 | 64.53 | 66.54 | 64.17 | 66.20 | 341,128 | +3.02(+4.78%) |
Feb 14, 2022 | 62.82 | 64.71 | 62.70 | 63.18 | 456,630 | -0.10(-0.16%) |
Feb 11, 2022 | 66.14 | 66.99 | 62.55 | 63.28 | 389,706 | -2.48(-3.77%) |
Feb 10, 2022 | 65.14 | 67.77 | 65.00 | 65.76 | 328,934 | -1.44(-2.14%) |
Feb 09, 2022 | 66.11 | 67.29 | 64.57 | 67.20 | 518,534 | +2.30(+3.54%) |
Feb 08, 2022 | 63.73 | 65.25 | 63.51 | 64.90 | 523,377 | +0.33(+0.51%) |
Feb 07, 2022 | 63.31 | 65.74 | 63.31 | 64.57 | 382,687 | +1.24(+1.96%) |
Feb 04, 2022 | 61.20 | 63.68 | 61.20 | 63.33 | 414,517 | +1.93(+3.14%) |
Feb 03, 2022 | 62.26 | 61.32 | 61.40 | 312,348 | -2.63(-4.11%) | |
Feb 02, 2022 | 65.40 | 65.40 | 62.86 | 64.03 | 335,518 | -0.83(-1.28%) |
Feb 01, 2022 | 65.99 | 65.99 | 63.14 | 64.86 | 564,984 | -0.39(-0.60%) |
Jan 31, 2022 | 59.84 | 65.29 | 65.25 | 522,529 | +5.42(+9.06%) | |
Jan 28, 2022 | 57.50 | 59.94 | 55.77 | 59.83 | 301,549 | +2.47(+4.31%) |
Jan 27, 2022 | 61.12 | 61.61 | 57.00 | 57.36 | 473,843 | -2.38(-3.98%) |
Jan 26, 2022 | 62.30 | 63.51 | 58.86 | 59.74 | 438,478 | -0.41(-0.68%) |
Jan 25, 2022 | 63.62 | 64.23 | 60.13 | 60.15 | 594,370 | -5.84(-8.85%) |
Jan 24, 2022 | 61.47 | 66.11 | 60.88 | 65.99 | 579,239 | +2.55(+4.02%) |
Jan 21, 2022 | 62.92 | 64.72 | 61.19 | 63.44 | 441,768 | -0.16(-0.25%) |
Jan 20, 2022 | 65.39 | 68.46 | 63.46 | 63.60 | 467,134 | -0.96(-1.49%) |
Jan 19, 2022 | 62.32 | 66.39 | 62.32 | 64.56 | 672,697 | +2.12(+3.40%) |
Jan 18, 2022 | 64.74 | 66.70 | 62.38 | 62.44 | 650,354 | -3.43(-5.21%) |
Jan 14, 2022 | 65.87 | 0 | -2.73(-3.98%) | |||
Jan 13, 2022 | 71.45 | 72.69 | 68.40 | 68.60 | 558,177 | -5.42(-7.32%) |
Jan 12, 2022 | 76.17 | 77.20 | 72.52 | 74.02 | 270,808 | -1.18(-1.57%) |
Jan 11, 2022 | 72.07 | 75.92 | 72.07 | 75.20 | 264,300 | +2.42(+3.33%) |
Jan 10, 2022 | 74.32 | 74.32 | 70.50 | 72.78 | 363,159 | -2.88(-3.81%) |
Jan 07, 2022 | 75.28 | 76.66 | 74.98 | 75.66 | 344,985 | +0.34(+0.45%) |
Jan 06, 2022 | 73.91 | 77.56 | 73.38 | 75.32 | 273,943 | +0.52(+0.70%) |
Jan 05, 2022 | 78.58 | 79.10 | 74.13 | 74.80 | 337,283 | -4.77(-5.99%) |
Jan 04, 2022 | 81.26 | 81.56 | 77.75 | 79.57 | 318,986 | -1.54(-1.90%) |
Jan 03, 2022 | 79.83 | 81.40 | 78.00 | 81.11 | 173,637 | +1.67(+2.10%) |
Dec 31, 2021 | 80.00 | 81.44 | 79.39 | 79.44 | 175,521 | -0.87(-1.08%) |
Dec 30, 2021 | 78.85 | 81.69 | 78.85 | 80.31 | 223,862 | +1.78(+2.27%) |
Dec 29, 2021 | 79.14 | 79.14 | 77.82 | 78.53 | 180,864 | -0.62(-0.78%) |
Dec 28, 2021 | 80.49 | 81.47 | 78.63 | 79.15 | 236,397 | -1.75(-2.16%) |
Dec 27, 2021 | 81.77 | 82.39 | 80.54 | 80.90 | 165,878 | -0.98(-1.20%) |
Dec 23, 2021 | 81.76 | 82.35 | 80.55 | 81.88 | 144,672 | +0.13(+0.16%) |
Dec 22, 2021 | 81.21 | 81.76 | 80.20 | 81.75 | 198,613 | +1.18(+1.46%) |
Dec 21, 2021 | 79.23 | 81.25 | 79.23 | 80.57 | 309,160 | +1.87(+2.38%) |
Dec 20, 2021 | 78.49 | 80.88 | 77.56 | 78.70 | 377,721 | -1.72(-2.14%) |
Dec 17, 2021 | 77.41 | 81.71 | 76.60 | 80.42 | 804,055 | +1.53(+1.94%) |
Dec 16, 2021 | 79.70 | 80.40 | 77.95 | 78.89 | 439,364 | -0.39(-0.49%) |
Dec 15, 2021 | 76.50 | 79.33 | 75.42 | 79.28 | 493,226 | +1.78(+2.30%) |
Dec 14, 2021 | 80.09 | 80.33 | 76.03 | 77.50 | 767,555 | -3.74(-4.60%) |
Dec 13, 2021 | 78.95 | 81.71 | 78.63 | 81.24 | 410,180 | +1.92(+2.42%) |
Dec 10, 2021 | 81.65 | 82.92 | 78.30 | 79.32 | 593,231 | -1.63(-2.01%) |
Dec 09, 2021 | 81.36 | 82.84 | 79.87 | 80.95 | 389,514 | -0.92(-1.12%) |
Dec 08, 2021 | 79.10 | 81.94 | 77.73 | 81.87 | 472,452 | +2.96(+3.75%) |
Dec 07, 2021 | 78.80 | 80.64 | 77.60 | 78.91 | 489,241 | +2.60(+3.41%) |
Dec 06, 2021 | 71.54 | 76.64 | 69.91 | 76.31 | 502,775 | +4.35(+6.05%) |
Dec 03, 2021 | 77.71 | 77.85 | 71.29 | 71.96 | 614,627 | -5.92(-7.60%) |
Dec 02, 2021 | 75.61 | 78.27 | 75.46 | 77.88 | 375,783 | +1.81(+2.38%) |
Dec 01, 2021 | 81.61 | 81.61 | 75.82 | 76.07 | 494,957 | -4.23(-5.27%) |
Nov 30, 2021 | 79.23 | 81.62 | 79.23 | 80.30 | 340,557 | +0.89(+1.12%) |
Nov 29, 2021 | 81.63 | 82.14 | 79.26 | 79.41 | 377,367 | -1.25(-1.55%) |
Nov 26, 2021 | 81.98 | 83.43 | 80.20 | 80.66 | 212,717 | -2.50(-3.01%) |
Nov 24, 2021 | 79.23 | 83.61 | 77.61 | 83.16 | 397,331 | +2.76(+3.43%) |
Nov 23, 2021 | 82.57 | 84.28 | 80.20 | 80.40 | 470,143 | -2.69(-3.24%) |
Nov 22, 2021 | 89.09 | 89.09 | 83.04 | 83.09 | 698,236 | -5.94(-6.67%) |
Nov 19, 2021 | 88.12 | 90.85 | 87.97 | 89.03 | 649,681 | +1.34(+1.53%) |
Nov 18, 2021 | 87.71 | 88.14 | 84.72 | 87.69 | 856,737 | +0.15(+0.17%) |
Nov 17, 2021 | 88.71 | 88.97 | 86.89 | 87.54 | 742,591 | -1.20(-1.35%) |
Nov 16, 2021 | 86.91 | 88.80 | 85.67 | 88.74 | 369,948 | +1.71(+1.96%) |
Nov 15, 2021 | 85.26 | 87.32 | 84.34 | 87.03 | 361,266 | +1.71(+2.00%) |
Nov 12, 2021 | 85.46 | 86.81 | 85.02 | 85.32 | 184,914 | +0.28(+0.33%) |
Nov 11, 2021 | 85.10 | 85.91 | 84.81 | 85.04 | 286,889 | +0.64(+0.76%) |
Nov 10, 2021 | 87.83 | 84.40 | 304,476 | -4.35(-4.90%) | ||
Nov 09, 2021 | 85.94 | 88.88 | 85.94 | 88.75 | 411,601 | +2.49(+2.89%) |
Nov 08, 2021 | 86.31 | 88.52 | 85.41 | 86.26 | 394,890 | -0.40(-0.46%) |
Nov 05, 2021 | 86.85 | 87.73 | 84.81 | 86.66 | 800,072 | -0.45(-0.52%) |
Nov 04, 2021 | 79.24 | 89.54 | 78.13 | 87.11 | 1,739,954 | +9.37(+12.05%) |
Nov 03, 2021 | 75.63 | 77.98 | 74.53 | 77.74 | 562,749 | +1.51(+1.98%) |
Nov 02, 2021 | 78.39 | 78.39 | 75.20 | 76.23 | 435,298 | -2.27(-2.89%) |
Nov 01, 2021 | 78.60 | 79.35 | 78.46 | 78.50 | 504,610 | +0.04(+0.05%) |
Oct 29, 2021 | 78.55 | 80.33 | 77.93 | 78.46 | 362,225 | -0.60(-0.76%) |
Oct 28, 2021 | 78.29 | 79.41 | 78.29 | 79.06 | 292,220 | +1.15(+1.48%) |
Oct 27, 2021 | 80.33 | 81.12 | 77.85 | 77.91 | 374,204 | -2.60(-3.23%) |
Oct 26, 2021 | 81.74 | 80.51 | 333,672 | -0.47(-0.58%) | ||
Oct 25, 2021 | 80.00 | 82.00 | 79.39 | 80.98 | 263,142 | +1.06(+1.33%) |
Oct 22, 2021 | 80.36 | 80.70 | 78.77 | 79.92 | 354,878 | -0.49(-0.61%) |
Oct 21, 2021 | 81.17 | 81.75 | 79.77 | 80.41 | 228,209 | -1.06(-1.30%) |
Oct 20, 2021 | 82.42 | 82.42 | 81.16 | 81.47 | 203,521 | -0.49(-0.60%) |
Oct 19, 2021 | 81.97 | 82.32 | 81.39 | 81.96 | 129,820 | +0.41(+0.50%) |
Oct 18, 2021 | 81.11 | 82.19 | 80.82 | 81.55 | 316,295 | -0.04(-0.05%) |
Oct 15, 2021 | 81.91 | 81.91 | 81.08 | 81.59 | 308,817 | +0.65(+0.80%) |
Oct 14, 2021 | 77.82 | 80.98 | 77.82 | 80.94 | 418,211 | +3.80(+4.93%) |
Oct 13, 2021 | 75.67 | 77.60 | 75.34 | 77.14 | 454,828 | +1.94(+2.58%) |
Oct 12, 2021 | 73.99 | 75.71 | 73.51 | 75.20 | 1,046,734 | +1.40(+1.90%) |
Oct 11, 2021 | 76.12 | 76.62 | 73.78 | 73.80 | 292,134 | -2.48(-3.25%) |
Oct 08, 2021 | 79.35 | 79.35 | 76.21 | 76.28 | 195,188 | -3.32(-4.17%) |
Oct 07, 2021 | 80.00 | 81.42 | 79.47 | 79.60 | 262,623 | +0.36(+0.45%) |
Oct 06, 2021 | 75.44 | 79.30 | 75.33 | 79.24 | 507,297 | +2.84(+3.72%) |
Oct 05, 2021 | 76.00 | 77.02 | 75.69 | 76.40 | 389,198 | +0.40(+0.53%) |
Oct 04, 2021 | 81.60 | 81.60 | 75.53 | 76.00 | 588,500 | -5.74(-7.02%) |
Oct 01, 2021 | 80.28 | 82.40 | 79.81 | 81.74 | 350,753 | +1.60(+2.00%) |
Sep 30, 2021 | 81.74 | 82.80 | 79.66 | 80.14 | 501,975 | -1.92(-2.34%) |
Sep 29, 2021 | 83.99 | 83.99 | 81.36 | 82.06 | 375,129 | -1.34(-1.61%) |
Sep 28, 2021 | 87.01 | 87.01 | 83.39 | 83.40 | 294,123 | -3.83(-4.39%) |
Sep 27, 2021 | 86.41 | 87.26 | 85.50 | 87.23 | 310,234 | -0.28(-0.32%) |
Sep 24, 2021 | 86.85 | 87.52 | 85.95 | 87.51 | 226,088 | +0.48(+0.55%) |
Sep 23, 2021 | 85.40 | 87.44 | 84.74 | 87.03 | 271,607 | +2.30(+2.71%) |
Sep 22, 2021 | 85.91 | 86.01 | 83.55 | 84.73 | 393,252 | -0.85(-0.99%) |
Sep 21, 2021 | 85.04 | 86.46 | 85.04 | 85.58 | 471,263 | +0.82(+0.97%) |
Sep 20, 2021 | 85.82 | 85.82 | 83.75 | 84.76 | 349,034 | -2.36(-2.71%) |
Sep 17, 2021 | 85.93 | 87.55 | 85.18 | 87.12 | 663,161 | +1.90(+2.23%) |
Sep 16, 2021 | 83.91 | 85.52 | 83.50 | 85.22 | 557,061 | +1.56(+1.86%) |
Sep 15, 2021 | 83.43 | 84.00 | 82.72 | 83.66 | 468,183 | -0.34(-0.40%) |
Sep 14, 2021 | 84.83 | 84.83 | 83.39 | 84.00 | 513,555 | -0.83(-0.98%) |
Sep 13, 2021 | 87.17 | 87.17 | 84.11 | 84.83 | 444,643 | -1.55(-1.79%) |
Sep 10, 2021 | 87.61 | 88.62 | 86.14 | 86.38 | 314,333 | -0.98(-1.12%) |
Sep 09, 2021 | 88.20 | 88.98 | 87.36 | 87.36 | 389,242 | -1.40(-1.58%) |
Sep 08, 2021 | 88.96 | 89.84 | 88.09 | 88.76 | 586,999 | -0.84(-0.94%) |
Sep 07, 2021 | 90.56 | 91.30 | 89.51 | 89.60 | 309,581 | -1.01(-1.11%) |
Sep 03, 2021 | 89.53 | 91.12 | 89.26 | 90.61 | 269,893 | +0.27(+0.30%) |
Sep 02, 2021 | 90.85 | 92.34 | 89.95 | 90.34 | 409,134 | +0.09(+0.10%) |