Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 73.48 | 73.94 | 70.52 | 70.82 | 199,281 | -2.64(-3.59%) |
Oct 28, 2022 | 71.63 | 73.63 | 70.59 | 73.46 | 203,196 | +2.37(+3.33%) |
Oct 27, 2022 | 72.06 | 74.00 | 70.85 | 71.09 | 206,023 | -0.24(-0.34%) |
Oct 26, 2022 | 70.86 | 73.50 | 70.22 | 71.33 | 162,178 | +0.45(+0.63%) |
Oct 25, 2022 | 69.83 | 73.29 | 69.83 | 70.88 | 265,202 | +1.14(+1.63%) |
Oct 24, 2022 | 67.99 | 71.07 | 66.36 | 69.74 | 257,070 | +2.11(+3.12%) |
Oct 21, 2022 | 65.50 | 67.98 | 64.26 | 67.63 | 389,536 | +2.35(+3.60%) |
Oct 20, 2022 | 65.47 | 68.93 | 64.75 | 65.28 | 235,277 | -0.49(-0.75%) |
Oct 19, 2022 | 72.31 | 72.31 | 63.89 | 65.77 | 424,610 | -7.41(-10.13%) |
Oct 18, 2022 | 71.49 | 75.67 | 71.26 | 73.18 | 324,146 | +2.90(+4.13%) |
Oct 17, 2022 | 65.85 | 71.08 | 65.50 | 70.28 | 303,543 | +5.59(+8.64%) |
Oct 14, 2022 | 67.55 | 68.50 | 63.92 | 64.69 | 284,379 | -2.08(-3.12%) |
Oct 13, 2022 | 66.59 | 68.72 | 64.00 | 66.77 | 342,947 | -2.54(-3.66%) |
Oct 12, 2022 | 70.62 | 71.73 | 67.36 | 69.31 | 259,886 | -1.07(-1.52%) |
Oct 11, 2022 | 69.29 | 71.34 | 68.14 | 70.38 | 308,710 | +0.59(+0.85%) |
Oct 10, 2022 | 74.55 | 75.33 | 69.77 | 69.79 | 258,197 | -5.24(-6.98%) |
Oct 07, 2022 | 75.00 | 76.78 | 74.43 | 75.03 | 323,682 | -0.06(-0.08%) |
Oct 06, 2022 | 72.82 | 76.50 | 71.66 | 75.09 | 365,919 | +2.02(+2.76%) |
Oct 05, 2022 | 67.60 | 73.49 | 66.75 | 73.07 | 326,780 | +4.65(+6.80%) |
Oct 04, 2022 | 65.59 | 68.53 | 65.17 | 68.42 | 256,593 | +3.65(+5.64%) |
Oct 03, 2022 | 66.48 | 66.48 | 63.85 | 64.77 | 281,397 | -0.22(-0.34%) |
Sep 30, 2022 | 62.27 | 66.71 | 62.27 | 64.99 | 290,096 | +2.10(+3.34%) |
Sep 29, 2022 | 68.25 | 68.53 | 62.71 | 62.89 | 290,169 | -5.76(-8.39%) |
Sep 28, 2022 | 65.70 | 68.89 | 65.18 | 68.65 | 254,357 | +3.57(+5.49%) |
Sep 27, 2022 | 63.89 | 66.09 | 63.25 | 65.08 | 199,652 | +2.06(+3.27%) |
Sep 26, 2022 | 64.99 | 68.67 | 62.91 | 63.02 | 202,990 | -2.12(-3.25%) |
Sep 23, 2022 | 62.45 | 65.25 | 61.49 | 65.14 | 284,564 | +2.65(+4.24%) |
Sep 22, 2022 | 62.00 | 63.09 | 60.30 | 62.49 | 176,109 | +0.86(+1.40%) |
Sep 21, 2022 | 65.83 | 65.83 | 61.31 | 61.63 | 219,172 | -3.51(-5.39%) |
Sep 20, 2022 | 64.66 | 66.32 | 64.09 | 65.14 | 170,104 | -0.52(-0.79%) |
Sep 19, 2022 | 68.64 | 68.64 | 64.96 | 65.66 | 328,317 | -3.65(-5.27%) |
Sep 16, 2022 | 68.73 | 69.74 | 66.81 | 69.31 | 517,516 | -0.29(-0.42%) |
Sep 15, 2022 | 68.49 | 70.57 | 67.72 | 69.60 | 183,218 | +0.49(+0.71%) |
Sep 14, 2022 | 68.48 | 71.59 | 67.54 | 69.11 | 193,590 | +0.10(+0.14%) |
Sep 13, 2022 | 76.10 | 76.15 | 67.83 | 69.01 | 513,261 | -2.22(-3.12%) |
Sep 12, 2022 | 65.00 | 71.25 | 64.91 | 71.23 | 255,288 | +6.37(+9.82%) |
Sep 09, 2022 | 66.50 | 67.25 | 62.59 | 64.86 | 266,772 | -1.39(-2.10%) |
Sep 08, 2022 | 65.57 | 68.87 | 65.57 | 66.25 | 179,804 | +0.17(+0.26%) |
Sep 07, 2022 | 66.00 | 69.35 | 65.23 | 66.08 | 266,520 | -0.34(-0.51%) |
Sep 06, 2022 | 71.18 | 71.18 | 66.16 | 66.42 | 169,913 | -5.29(-7.38%) |
Sep 02, 2022 | 74.00 | 74.37 | 70.52 | 71.71 | 124,190 | -1.99(-2.70%) |
Sep 01, 2022 | 71.51 | 73.85 | 68.83 | 73.70 | 176,816 | +1.58(+2.19%) |
Aug 31, 2022 | 66.86 | 73.46 | 66.86 | 72.12 | 242,179 | +6.18(+9.37%) |
Aug 30, 2022 | 67.60 | 69.40 | 63.78 | 65.94 | 244,618 | -1.41(-2.09%) |
Aug 29, 2022 | 69.00 | 70.17 | 67.18 | 67.35 | 185,264 | -2.71(-3.87%) |
Aug 26, 2022 | 73.93 | 74.13 | 69.03 | 70.06 | 200,140 | -3.76(-5.09%) |
Aug 25, 2022 | 77.56 | 77.56 | 71.75 | 73.82 | 158,011 | -3.71(-4.79%) |
Aug 24, 2022 | 74.62 | 79.08 | 74.62 | 77.53 | 169,421 | +2.45(+3.26%) |
Aug 23, 2022 | 70.90 | 76.18 | 70.58 | 75.08 | 167,286 | +4.87(+6.94%) |
Aug 22, 2022 | 69.99 | 72.47 | 69.03 | 70.21 | 188,216 | -0.47(-0.66%) |
Aug 19, 2022 | 72.50 | 72.50 | 69.16 | 70.68 | 163,484 | -2.53(-3.46%) |
Aug 18, 2022 | 74.40 | 74.40 | 70.76 | 73.21 | 114,245 | -1.34(-1.80%) |
Aug 17, 2022 | 75.81 | 77.15 | 74.18 | 74.55 | 110,490 | -2.48(-3.22%) |
Aug 16, 2022 | 76.86 | 78.28 | 76.12 | 77.03 | 164,649 | +0.32(+0.42%) |
Aug 15, 2022 | 72.47 | 78.06 | 70.23 | 76.71 | 186,166 | +3.37(+4.60%) |
Aug 12, 2022 | 70.21 | 74.27 | 70.21 | 73.34 | 183,843 | +3.13(+4.46%) |
Aug 11, 2022 | 73.80 | 75.23 | 69.40 | 70.21 | 185,007 | -3.54(-4.80%) |
Aug 10, 2022 | 74.46 | 74.73 | 72.22 | 73.75 | 130,983 | +1.16(+1.60%) |
Aug 09, 2022 | 75.13 | 76.01 | 70.56 | 72.59 | 141,686 | -4.01(-5.23%) |
Aug 08, 2022 | 80.00 | 82.00 | 73.31 | 76.60 | 261,249 | -2.91(-3.66%) |
Aug 05, 2022 | 73.30 | 80.32 | 71.57 | 79.51 | 329,464 | +7.67(+10.68%) |
Aug 04, 2022 | 66.10 | 71.84 | 65.05 | 71.84 | 223,080 | +7.11(+10.98%) |
Aug 03, 2022 | 62.52 | 66.25 | 62.52 | 64.73 | 137,450 | +3.30(+5.37%) |
Aug 02, 2022 | 60.29 | 62.31 | 60.00 | 61.43 | 146,773 | +0.86(+1.42%) |
Aug 01, 2022 | 62.45 | 63.48 | 59.47 | 60.57 | 192,601 | -2.25(-3.58%) |
Jul 29, 2022 | 64.11 | 64.11 | 60.50 | 62.82 | 187,689 | -2.11(-3.25%) |
Jul 28, 2022 | 66.80 | 67.20 | 63.40 | 64.93 | 169,053 | -1.84(-2.76%) |
Jul 27, 2022 | 67.39 | 67.46 | 65.55 | 66.77 | 137,834 | -0.09(-0.13%) |
Jul 26, 2022 | 65.72 | 67.61 | 65.05 | 66.86 | 129,012 | +0.76(+1.15%) |
Jul 25, 2022 | 66.45 | 67.27 | 65.28 | 66.10 | 133,490 | -0.34(-0.51%) |
Jul 22, 2022 | 69.65 | 69.69 | 66.14 | 66.44 | 155,931 | -3.08(-4.43%) |
Jul 21, 2022 | 71.86 | 72.19 | 68.88 | 69.52 | 143,532 | -2.30(-3.20%) |
Jul 20, 2022 | 70.30 | 72.89 | 69.79 | 71.82 | 164,788 | +2.02(+2.89%) |
Jul 19, 2022 | 67.33 | 70.06 | 67.01 | 69.80 | 160,965 | +2.96(+4.43%) |
Jul 18, 2022 | 69.89 | 72.03 | 66.53 | 66.84 | 221,108 | -2.35(-3.40%) |
Jul 15, 2022 | 69.46 | 69.48 | 66.88 | 69.19 | 156,182 | +0.96(+1.41%) |
Jul 14, 2022 | 70.91 | 71.18 | 67.01 | 68.23 | 155,343 | -3.10(-4.35%) |
Jul 13, 2022 | 68.01 | 72.05 | 66.91 | 71.33 | 159,028 | +2.20(+3.18%) |
Jul 12, 2022 | 66.90 | 70.44 | 65.09 | 69.13 | 200,509 | +2.04(+3.04%) |
Jul 11, 2022 | 72.44 | 73.96 | 66.70 | 67.09 | 247,770 | -5.71(-7.84%) |
Jul 08, 2022 | 72.35 | 74.90 | 70.39 | 72.80 | 248,057 | -4.55(-5.88%) |
Jul 07, 2022 | 76.80 | 80.45 | 75.85 | 77.35 | 192,370 | +0.73(+0.95%) |
Jul 06, 2022 | 79.08 | 81.61 | 76.27 | 76.62 | 148,234 | -1.93(-2.46%) |
Jul 05, 2022 | 73.52 | 78.86 | 72.17 | 78.55 | 205,005 | +4.96(+6.74%) |
Jul 01, 2022 | 71.87 | 74.17 | 71.43 | 73.59 | 133,642 | +2.01(+2.81%) |
Jun 30, 2022 | 70.84 | 72.89 | 70.03 | 71.58 | 184,719 | -0.36(-0.50%) |
Jun 29, 2022 | 71.25 | 73.50 | 70.48 | 71.94 | 167,736 | +0.11(+0.15%) |
Jun 28, 2022 | 74.58 | 76.11 | 70.18 | 71.83 | 222,024 | -3.47(-4.61%) |
Jun 27, 2022 | 84.82 | 85.82 | 74.78 | 75.30 | 343,205 | -8.16(-9.78%) |
Jun 24, 2022 | 86.20 | 86.98 | 82.37 | 83.46 | 210,781 | -1.19(-1.41%) |
Jun 23, 2022 | 77.81 | 84.71 | 77.15 | 84.65 | 192,871 | +7.35(+9.51%) |
Jun 22, 2022 | 71.47 | 78.45 | 71.47 | 77.30 | 173,856 | +5.03(+6.96%) |
Jun 21, 2022 | 71.66 | 75.33 | 71.47 | 72.27 | 159,457 | +1.96(+2.79%) |
Jun 17, 2022 | 65.72 | 71.79 | 65.49 | 70.31 | 238,680 | +5.25(+8.07%) |
Jun 16, 2022 | 66.01 | 66.66 | 63.31 | 65.06 | 176,148 | -2.84(-4.18%) |
Jun 15, 2022 | 69.60 | 70.42 | 65.61 | 67.90 | 239,072 | -1.05(-1.52%) |
Jun 14, 2022 | 69.57 | 69.57 | 65.83 | 68.95 | 140,856 | +0.11(+0.16%) |
Jun 13, 2022 | 70.57 | 70.65 | 66.23 | 68.84 | 196,713 | -4.95(-6.71%) |
Jun 10, 2022 | 74.48 | 75.54 | 70.37 | 73.79 | 261,030 | -2.68(-3.50%) |
Jun 09, 2022 | 74.20 | 78.08 | 72.74 | 76.47 | 207,686 | +2.17(+2.92%) |
Jun 08, 2022 | 72.61 | 75.19 | 72.61 | 74.30 | 153,599 | +1.05(+1.43%) |
Jun 07, 2022 | 68.72 | 73.73 | 68.72 | 73.25 | 157,466 | +3.89(+5.61%) |
Jun 06, 2022 | 73.06 | 73.81 | 68.47 | 69.36 | 133,981 | -2.28(-3.18%) |
Jun 03, 2022 | 67.62 | 71.91 | 67.50 | 71.64 | 194,837 | +3.74(+5.51%) |
Jun 02, 2022 | 66.00 | 67.98 | 65.34 | 67.90 | 117,859 | +1.84(+2.79%) |
Jun 01, 2022 | 66.55 | 68.35 | 64.51 | 66.06 | 108,363 | -0.33(-0.50%) |
May 31, 2022 | 68.10 | 68.20 | 64.89 | 66.39 | 153,200 | -2.30(-3.35%) |
May 27, 2022 | 68.47 | 69.00 | 65.03 | 68.69 | 135,278 | +0.28(+0.41%) |
May 26, 2022 | 66.04 | 69.75 | 66.04 | 68.41 | 238,897 | +2.27(+3.43%) |
May 25, 2022 | 63.12 | 66.21 | 63.12 | 66.14 | 159,557 | +2.95(+4.67%) |
May 24, 2022 | 65.54 | 65.54 | 62.71 | 63.19 | 159,913 | -3.00(-4.53%) |
May 23, 2022 | 67.40 | 67.75 | 64.89 | 66.19 | 106,148 | -0.52(-0.78%) |
May 20, 2022 | 68.48 | 69.85 | 64.34 | 66.71 | 134,913 | -1.17(-1.72%) |
May 19, 2022 | 66.49 | 68.16 | 65.47 | 67.88 | 144,632 | +1.21(+1.81%) |
May 18, 2022 | 67.63 | 68.78 | 65.63 | 66.67 | 173,699 | -3.00(-4.31%) |
May 17, 2022 | 67.80 | 69.78 | 67.04 | 69.67 | 118,429 | +3.22(+4.85%) |
May 16, 2022 | 65.11 | 69.13 | 64.25 | 66.45 | 111,962 | +0.72(+1.10%) |
May 13, 2022 | 64.72 | 66.90 | 64.11 | 65.73 | 168,819 | +2.45(+3.87%) |
May 12, 2022 | 59.12 | 63.29 | 59.12 | 63.28 | 250,569 | +3.28(+5.47%) |
May 11, 2022 | 64.25 | 67.64 | 59.25 | 60.00 | 295,806 | -4.44(-6.89%) |
May 10, 2022 | 59.01 | 64.92 | 58.81 | 64.44 | 341,652 | +6.40(+11.03%) |
May 09, 2022 | 59.82 | 65.00 | 57.15 | 58.04 | 498,069 | -6.55(-10.14%) |
May 06, 2022 | 65.33 | 66.25 | 63.11 | 64.59 | 293,505 | -1.91(-2.87%) |
May 05, 2022 | 69.18 | 71.19 | 65.53 | 66.50 | 206,673 | -3.13(-4.50%) |
May 04, 2022 | 69.91 | 71.59 | 66.51 | 69.63 | 347,687 | +0.43(+0.62%) |
May 03, 2022 | 71.26 | 71.56 | 68.31 | 69.20 | 172,588 | -2.26(-3.16%) |
May 02, 2022 | 70.00 | 72.12 | 69.05 | 71.46 | 295,364 | +1.46(+2.09%) |
Apr 29, 2022 | 70.73 | 72.17 | 69.79 | 70.00 | 152,252 | -0.55(-0.78%) |
Apr 28, 2022 | 72.26 | 72.33 | 67.46 | 70.55 | 221,091 | -0.38(-0.54%) |
Apr 27, 2022 | 73.23 | 74.52 | 70.78 | 70.93 | 169,611 | -1.90(-2.61%) |
Apr 26, 2022 | 77.85 | 78.25 | 72.73 | 72.83 | 193,322 | -5.89(-7.48%) |
Apr 25, 2022 | 74.50 | 78.90 | 74.50 | 78.72 | 103,381 | +3.13(+4.14%) |
Apr 22, 2022 | 72.86 | 76.24 | 72.86 | 75.59 | 145,637 | +1.04(+1.40%) |
Apr 21, 2022 | 79.37 | 80.68 | 74.33 | 74.55 | 159,632 | -3.83(-4.89%) |
Apr 20, 2022 | 77.97 | 79.15 | 75.32 | 78.38 | 114,260 | +1.06(+1.37%) |
Apr 19, 2022 | 76.49 | 78.74 | 75.20 | 77.32 | 223,500 | +0.79(+1.03%) |
Apr 18, 2022 | 79.56 | 79.56 | 75.47 | 76.53 | 240,266 | -2.94(-3.70%) |
Apr 14, 2022 | 84.06 | 84.06 | 79.41 | 79.47 | 247,487 | -4.81(-5.71%) |
Apr 13, 2022 | 82.33 | 85.74 | 82.26 | 84.28 | 198,993 | +1.87(+2.27%) |
Apr 12, 2022 | 85.70 | 87.85 | 82.38 | 82.41 | 306,122 | -2.54(-2.99%) |
Apr 11, 2022 | 88.22 | 89.08 | 84.68 | 84.95 | 254,401 | -4.93(-5.49%) |
Apr 08, 2022 | 91.69 | 92.25 | 88.05 | 89.88 | 216,308 | -2.61(-2.82%) |
Apr 07, 2022 | 94.83 | 95.98 | 92.03 | 92.49 | 118,566 | -2.81(-2.95%) |
Apr 06, 2022 | 91.88 | 96.08 | 91.88 | 95.30 | 168,752 | +1.72(+1.84%) |
Apr 05, 2022 | 97.83 | 98.50 | 92.54 | 93.58 | 196,880 | -4.25(-4.34%) |
Apr 04, 2022 | 100.30 | 100.67 | 97.14 | 97.83 | 207,652 | -2.37(-2.37%) |
Apr 01, 2022 | 98.94 | 100.90 | 98.42 | 100.20 | 195,470 | +2.08(+2.12%) |
Mar 31, 2022 | 99.58 | 100.98 | 97.91 | 98.12 | 97,945 | -1.30(-1.31%) |
Mar 30, 2022 | 101.94 | 105.93 | 98.85 | 99.42 | 124,879 | -2.47(-2.42%) |
Mar 29, 2022 | 97.22 | 104.27 | 97.22 | 101.89 | 260,174 | +6.13(+6.40%) |
Mar 28, 2022 | 94.95 | 96.77 | 93.97 | 95.76 | 87,493 | +1.08(+1.14%) |
Mar 25, 2022 | 95.40 | 95.62 | 93.64 | 94.68 | 88,695 | -1.28(-1.33%) |
Mar 24, 2022 | 96.34 | 97.41 | 94.37 | 95.96 | 126,540 | +1.17(+1.23%) |
Mar 23, 2022 | 98.53 | 99.60 | 94.77 | 94.79 | 146,446 | -4.37(-4.41%) |
Mar 22, 2022 | 94.65 | 100.00 | 94.65 | 99.16 | 133,206 | +4.41(+4.65%) |
Mar 21, 2022 | 98.21 | 99.13 | 94.46 | 94.75 | 169,945 | -3.96(-4.01%) |
Mar 18, 2022 | 98.00 | 101.18 | 97.04 | 98.71 | 300,130 | +0.57(+0.58%) |
Mar 17, 2022 | 92.53 | 98.34 | 92.53 | 98.14 | 152,262 | +5.16(+5.55%) |
Mar 16, 2022 | 91.50 | 93.52 | 89.95 | 92.98 | 157,419 | +2.98(+3.31%) |
Mar 15, 2022 | 90.60 | 92.40 | 88.71 | 90.00 | 140,795 | -0.65(-0.72%) |
Mar 14, 2022 | 95.76 | 97.83 | 89.56 | 90.65 | 197,868 | -4.93(-5.16%) |
Mar 11, 2022 | 100.62 | 102.95 | 95.17 | 95.58 | 223,867 | -3.69(-3.72%) |
Mar 10, 2022 | 96.47 | 100.61 | 96.06 | 99.27 | 141,669 | +0.70(+0.71%) |
Mar 09, 2022 | 96.78 | 100.30 | 93.88 | 98.57 | 227,454 | +4.19(+4.44%) |
Mar 08, 2022 | 94.02 | 97.60 | 90.80 | 94.38 | 169,545 | +0.95(+1.02%) |
Mar 07, 2022 | 90.66 | 94.94 | 90.66 | 93.43 | 135,795 | +2.20(+2.41%) |
Mar 04, 2022 | 92.40 | 93.35 | 90.25 | 91.23 | 103,588 | -1.95(-2.09%) |
Mar 03, 2022 | 97.60 | 97.60 | 92.10 | 93.18 | 174,597 | -3.44(-3.56%) |
Mar 02, 2022 | 98.15 | 98.65 | 95.25 | 96.62 | 139,653 | -1.43(-1.46%) |
Mar 01, 2022 | 93.19 | 100.86 | 93.19 | 98.05 | 248,896 | +5.20(+5.60%) |
Feb 28, 2022 | 92.69 | 95.29 | 91.55 | 92.85 | 157,150 | -0.68(-0.73%) |
Feb 25, 2022 | 93.90 | 94.46 | 90.34 | 93.53 | 153,584 | +0.66(+0.71%) |
Feb 24, 2022 | 84.23 | 93.22 | 83.52 | 92.87 | 326,421 | +6.18(+7.13%) |
Feb 23, 2022 | 87.56 | 89.33 | 86.06 | 86.69 | 198,757 | -0.40(-0.46%) |
Feb 22, 2022 | 84.18 | 89.44 | 84.00 | 87.09 | 260,161 | +1.60(+1.87%) |
Feb 18, 2022 | 85.49 | 0 | -0.35(-0.41%) | |||
Feb 17, 2022 | 89.34 | 89.50 | 85.06 | 85.84 | 150,982 | -3.90(-4.35%) |
Feb 16, 2022 | 88.56 | 90.59 | 87.21 | 89.74 | 135,924 | -0.17(-0.19%) |
Feb 15, 2022 | 86.31 | 90.52 | 85.68 | 89.91 | 197,233 | +5.53(+6.55%) |
Feb 14, 2022 | 87.61 | 90.01 | 84.13 | 84.38 | 281,364 | -2.99(-3.42%) |
Feb 11, 2022 | 89.93 | 92.45 | 86.60 | 87.37 | 319,385 | -2.91(-3.22%) |
Feb 10, 2022 | 87.70 | 95.29 | 84.84 | 90.28 | 463,871 | -0.13(-0.14%) |
Feb 09, 2022 | 81.93 | 90.89 | 81.93 | 90.41 | 406,370 | +9.01(+11.07%) |
Feb 08, 2022 | 77.50 | 82.74 | 75.85 | 81.40 | 371,861 | +3.33(+4.27%) |
Feb 07, 2022 | 70.57 | 79.47 | 70.31 | 78.07 | 340,834 | +7.50(+10.63%) |
Feb 04, 2022 | 66.23 | 72.68 | 66.23 | 70.57 | 345,213 | +4.46(+6.75%) |
Feb 03, 2022 | 62.42 | 67.72 | 66.11 | 379,055 | +4.21(+6.80%) | |
Feb 02, 2022 | 62.34 | 63.86 | 59.15 | 61.90 | 397,046 | -0.65(-1.04%) |
Feb 01, 2022 | 57.56 | 63.41 | 54.34 | 62.55 | 413,395 | +4.97(+8.63%) |
Jan 31, 2022 | 59.20 | 57.58 | 1,228,768 | +1.19(+2.11%) | ||
Jan 28, 2022 | 54.96 | 56.54 | 52.33 | 56.39 | 337,241 | +0.50(+0.89%) |
Jan 27, 2022 | 62.42 | 63.50 | 55.28 | 55.89 | 296,074 | -5.71(-9.27%) |
Jan 26, 2022 | 63.95 | 65.88 | 60.22 | 61.60 | 192,209 | -1.23(-1.96%) |
Jan 25, 2022 | 61.84 | 63.60 | 58.88 | 62.83 | 203,967 | -0.17(-0.27%) |
Jan 24, 2022 | 61.83 | 64.58 | 58.29 | 63.00 | 325,560 | -0.57(-0.90%) |
Jan 21, 2022 | 64.73 | 66.23 | 63.02 | 63.57 | 242,181 | -1.69(-2.59%) |
Jan 20, 2022 | 69.08 | 71.47 | 65.01 | 65.26 | 190,690 | -3.08(-4.51%) |
Jan 19, 2022 | 72.41 | 73.34 | 68.01 | 68.34 | 209,727 | -3.69(-5.12%) |
Jan 18, 2022 | 76.81 | 77.28 | 71.77 | 72.03 | 195,690 | -6.42(-8.18%) |
Jan 14, 2022 | 78.45 | 0 | +1.60(+2.08%) | |||
Jan 13, 2022 | 78.65 | 79.61 | 74.79 | 76.85 | 149,117 | -0.89(-1.14%) |
Jan 12, 2022 | 84.84 | 84.84 | 77.39 | 77.74 | 196,947 | -6.13(-7.31%) |
Jan 11, 2022 | 81.19 | 84.16 | 80.88 | 83.87 | 114,224 | +2.04(+2.49%) |
Jan 10, 2022 | 77.49 | 83.48 | 77.27 | 81.83 | 234,742 | +4.58(+5.93%) |
Jan 07, 2022 | 80.89 | 82.77 | 76.68 | 77.25 | 139,979 | -4.06(-4.99%) |
Jan 06, 2022 | 82.82 | 82.82 | 77.70 | 81.31 | 131,969 | -0.60(-0.73%) |
Jan 05, 2022 | 88.97 | 90.36 | 81.75 | 81.91 | 330,451 | -7.17(-8.05%) |
Jan 04, 2022 | 89.31 | 91.27 | 88.17 | 89.08 | 170,438 | -1.04(-1.15%) |
Jan 03, 2022 | 85.85 | 90.26 | 84.76 | 90.12 | 141,423 | +5.38(+6.35%) |
Dec 31, 2021 | 85.29 | 86.99 | 84.34 | 84.74 | 219,781 | -0.15(-0.18%) |
Dec 30, 2021 | 81.40 | 87.29 | 80.21 | 84.89 | 180,366 | +2.43(+2.95%) |
Dec 29, 2021 | 81.78 | 83.19 | 80.71 | 82.46 | 78,959 | +0.10(+0.12%) |
Dec 28, 2021 | 84.65 | 86.90 | 81.99 | 82.36 | 74,955 | -3.40(-3.96%) |
Dec 27, 2021 | 87.11 | 87.11 | 85.08 | 85.76 | 111,031 | -1.50(-1.72%) |
Dec 23, 2021 | 84.53 | 87.80 | 83.46 | 87.26 | 131,714 | +3.02(+3.58%) |
Dec 22, 2021 | 80.98 | 85.47 | 79.78 | 84.24 | 157,243 | +3.48(+4.31%) |
Dec 21, 2021 | 79.53 | 81.42 | 78.38 | 80.76 | 237,694 | +0.86(+1.08%) |
Dec 20, 2021 | 77.00 | 79.92 | 74.21 | 79.90 | 344,025 | +2.34(+3.02%) |
Dec 17, 2021 | 75.79 | 80.69 | 75.79 | 77.56 | 807,307 | +1.63(+2.15%) |
Dec 16, 2021 | 75.78 | 76.30 | 74.01 | 75.93 | 178,717 | +1.05(+1.40%) |
Dec 15, 2021 | 75.00 | 75.40 | 68.56 | 74.88 | 225,426 | +2.53(+3.50%) |
Dec 14, 2021 | 73.98 | 74.93 | 71.02 | 72.35 | 143,432 | -1.91(-2.57%) |
Dec 13, 2021 | 72.03 | 74.81 | 71.28 | 74.26 | 162,306 | +1.92(+2.65%) |
Dec 10, 2021 | 73.96 | 75.22 | 71.08 | 72.34 | 169,696 | -1.13(-1.54%) |
Dec 09, 2021 | 76.90 | 78.17 | 73.02 | 73.47 | 201,041 | -4.03(-5.20%) |
Dec 08, 2021 | 78.52 | 78.52 | 75.29 | 77.50 | 159,095 | -1.20(-1.52%) |
Dec 07, 2021 | 78.28 | 80.02 | 77.03 | 78.70 | 200,388 | +1.47(+1.90%) |
Dec 06, 2021 | 78.80 | 78.83 | 76.50 | 77.23 | 123,493 | -0.80(-1.03%) |
Dec 03, 2021 | 82.73 | 82.73 | 77.37 | 78.03 | 147,532 | -4.80(-5.80%) |
Dec 02, 2021 | 80.77 | 83.12 | 78.75 | 82.83 | 146,213 | +2.57(+3.20%) |
Dec 01, 2021 | 84.45 | 84.45 | 80.23 | 80.26 | 142,487 | -2.45(-2.96%) |
Nov 30, 2021 | 81.17 | 83.25 | 81.17 | 82.71 | 156,266 | +0.91(+1.11%) |
Nov 29, 2021 | 82.50 | 85.23 | 81.02 | 81.80 | 111,324 | -0.26(-0.32%) |
Nov 26, 2021 | 83.38 | 84.64 | 81.00 | 82.06 | 92,983 | -3.08(-3.62%) |
Nov 24, 2021 | 81.69 | 85.62 | 80.85 | 85.14 | 70,270 | +3.09(+3.77%) |
Nov 23, 2021 | 80.64 | 82.98 | 79.61 | 82.05 | 118,629 | +1.41(+1.75%) |
Nov 22, 2021 | 83.33 | 84.26 | 80.62 | 80.64 | 120,492 | -1.76(-2.14%) |
Nov 19, 2021 | 82.87 | 84.98 | 82.13 | 82.40 | 107,692 | -0.95(-1.14%) |
Nov 18, 2021 | 87.64 | 84.47 | 83.23 | 83.35 | 131,731 | -3.61(-4.15%) |
Nov 17, 2021 | 88.71 | 90.91 | 86.10 | 86.96 | 116,556 | -2.58(-2.88%) |
Nov 16, 2021 | 90.71 | 91.75 | 88.70 | 89.54 | 87,803 | -0.83(-0.92%) |
Nov 15, 2021 | 90.98 | 90.98 | 88.53 | 90.37 | 65,107 | -0.47(-0.52%) |
Nov 12, 2021 | 92.97 | 94.07 | 89.62 | 90.84 | 55,938 | -1.06(-1.15%) |
Nov 11, 2021 | 90.37 | 91.91 | 89.30 | 91.90 | 56,401 | +1.64(+1.82%) |
Nov 10, 2021 | 91.46 | 90.26 | 95,214 | -1.77(-1.92%) | ||
Nov 09, 2021 | 91.51 | 93.01 | 89.51 | 92.03 | 79,715 | +0.21(+0.23%) |
Nov 08, 2021 | 94.26 | 97.15 | 91.38 | 91.82 | 99,513 | -1.22(-1.31%) |
Nov 05, 2021 | 96.87 | 102.42 | 91.94 | 93.04 | 191,470 | -2.05(-2.16%) |
Nov 04, 2021 | 94.49 | 98.71 | 94.37 | 95.09 | 229,064 | +1.55(+1.66%) |
Nov 03, 2021 | 85.10 | 94.80 | 83.80 | 93.54 | 327,741 | +8.54(+10.05%) |
Nov 02, 2021 | 81.57 | 85.10 | 79.04 | 85.00 | 101,605 | +3.05(+3.72%) |