Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 34.02 | 35.97 | 33.92 | 34.36 | 1,659,361 | +0.06(+0.17%) |
Sep 29, 2022 | 33.87 | 34.72 | 33.67 | 34.30 | 2,532,898 | -0.45(-1.29%) |
Sep 28, 2022 | 32.56 | 35.01 | 32.52 | 34.75 | 1,667,652 | +2.40(+7.42%) |
Sep 27, 2022 | 32.28 | 32.97 | 31.78 | 32.35 | 967,993 | +0.85(+2.70%) |
Sep 26, 2022 | 32.47 | 33.55 | 31.48 | 31.50 | 1,229,240 | -1.08(-3.31%) |
Sep 23, 2022 | 32.65 | 33.46 | 31.55 | 32.58 | 2,118,600 | -0.67(-2.02%) |
Sep 22, 2022 | 34.00 | 34.53 | 32.55 | 33.25 | 1,512,030 | -1.04(-3.03%) |
Sep 21, 2022 | 35.72 | 35.98 | 34.26 | 34.29 | 1,085,830 | -0.95(-2.70%) |
Sep 20, 2022 | 35.65 | 36.45 | 35.07 | 35.24 | 854,521 | -0.80(-2.22%) |
Sep 19, 2022 | 35.61 | 36.64 | 34.90 | 36.04 | 1,367,653 | -0.27(-0.74%) |
Sep 16, 2022 | 36.64 | 36.79 | 35.93 | 36.31 | 3,602,151 | -1.50(-3.97%) |
Sep 15, 2022 | 37.17 | 38.73 | 37.00 | 37.81 | 1,320,916 | -0.07(-0.18%) |
Sep 14, 2022 | 38.04 | 38.88 | 37.34 | 37.88 | 1,592,788 | -0.39(-1.02%) |
Sep 13, 2022 | 37.81 | 39.09 | 37.59 | 38.27 | 1,979,592 | -1.88(-4.68%) |
Sep 12, 2022 | 38.60 | 40.31 | 38.07 | 40.15 | 2,828,845 | +2.39(+6.33%) |
Sep 09, 2022 | 35.82 | 37.78 | 35.53 | 37.76 | 2,167,437 | +2.66(+7.58%) |
Sep 08, 2022 | 33.02 | 35.19 | 32.65 | 35.10 | 2,300,330 | +1.60(+4.78%) |
Sep 07, 2022 | 33.25 | 33.65 | 31.91 | 33.50 | 1,738,418 | +0.11(+0.33%) |
Sep 06, 2022 | 34.27 | 34.69 | 33.25 | 33.39 | 3,081,152 | -0.77(-2.25%) |
Sep 02, 2022 | 32.83 | 35.04 | 32.39 | 34.16 | 6,193,462 | +3.34(+10.84%) |
Sep 01, 2022 | 32.01 | 32.22 | 30.33 | 30.82 | 3,176,954 | -2.45(-7.36%) |
Aug 31, 2022 | 33.75 | 34.08 | 32.73 | 33.27 | 1,732,330 | +0.19(+0.57%) |
Aug 30, 2022 | 33.77 | 34.16 | 32.50 | 33.08 | 1,134,254 | -0.11(-0.33%) |
Aug 29, 2022 | 33.40 | 34.24 | 33.14 | 33.19 | 1,136,092 | -0.78(-2.30%) |
Aug 26, 2022 | 35.11 | 35.50 | 33.10 | 33.97 | 1,570,280 | -1.37(-3.88%) |
Aug 25, 2022 | 34.75 | 35.55 | 34.50 | 35.34 | 661,744 | +0.73(+2.11%) |
Aug 24, 2022 | 34.37 | 35.35 | 34.31 | 34.61 | 756,174 | +0.53(+1.56%) |
Aug 23, 2022 | 34.55 | 35.69 | 33.99 | 34.08 | 1,050,737 | -0.17(-0.50%) |
Aug 22, 2022 | 34.15 | 34.77 | 33.57 | 34.25 | 897,198 | -0.78(-2.23%) |
Aug 19, 2022 | 36.00 | 36.01 | 34.59 | 35.03 | 953,594 | -1.52(-4.16%) |
Aug 18, 2022 | 36.23 | 36.85 | 36.17 | 36.55 | 654,969 | +0.15(+0.41%) |
Aug 17, 2022 | 36.46 | 36.84 | 35.79 | 36.40 | 877,190 | -1.01(-2.70%) |
Aug 16, 2022 | 37.52 | 37.56 | 36.08 | 37.41 | 1,271,989 | -0.61(-1.60%) |
Aug 15, 2022 | 37.39 | 38.23 | 37.02 | 38.02 | 1,877,490 | +0.69(+1.85%) |
Aug 12, 2022 | 36.65 | 37.54 | 36.25 | 37.33 | 1,204,973 | +1.50(+4.19%) |
Aug 11, 2022 | 38.75 | 38.88 | 35.53 | 35.83 | 2,191,697 | -2.35(-6.16%) |
Aug 10, 2022 | 37.22 | 38.84 | 36.70 | 38.18 | 1,672,086 | +2.79(+7.88%) |
Aug 09, 2022 | 35.36 | 35.59 | 34.54 | 35.39 | 1,239,044 | -0.72(-1.99%) |
Aug 08, 2022 | 35.29 | 37.38 | 35.12 | 36.11 | 1,544,583 | +1.53(+4.42%) |
Aug 05, 2022 | 33.30 | 34.99 | 32.83 | 34.58 | 1,228,561 | +0.49(+1.44%) |
Aug 04, 2022 | 33.80 | 34.41 | 33.50 | 34.09 | 2,269,070 | +0.16(+0.47%) |
Aug 03, 2022 | 31.67 | 34.09 | 31.67 | 33.93 | 1,180,015 | +2.68(+8.58%) |
Aug 02, 2022 | 29.75 | 31.69 | 29.75 | 31.25 | 843,747 | +0.89(+2.93%) |
Aug 01, 2022 | 29.57 | 30.92 | 29.19 | 30.36 | 1,033,006 | +0.30(+1.00%) |
Jul 29, 2022 | 30.11 | 30.25 | 29.39 | 30.06 | 1,044,613 | -0.13(-0.43%) |
Jul 28, 2022 | 29.64 | 30.42 | 28.98 | 30.19 | 927,528 | +0.23(+0.77%) |
Jul 27, 2022 | 29.43 | 30.16 | 28.98 | 29.96 | 1,444,505 | +1.50(+5.27%) |
Jul 26, 2022 | 30.15 | 30.20 | 28.33 | 28.46 | 1,238,516 | -1.93(-6.35%) |
Jul 25, 2022 | 31.23 | 31.23 | 29.83 | 30.39 | 1,301,763 | -0.97(-3.09%) |
Jul 22, 2022 | 33.42 | 33.87 | 30.84 | 31.36 | 826,744 | -2.13(-6.36%) |
Jul 21, 2022 | 32.96 | 33.66 | 32.49 | 33.49 | 900,495 | +0.43(+1.30%) |
Jul 20, 2022 | 30.92 | 33.16 | 30.92 | 33.06 | 1,981,015 | +2.43(+7.93%) |
Jul 19, 2022 | 31.03 | 31.35 | 29.80 | 30.63 | 876,267 | +0.05(+0.16%) |
Jul 18, 2022 | 30.98 | 31.77 | 30.38 | 30.58 | 1,529,041 | +0.08(+0.26%) |
Jul 15, 2022 | 30.47 | 30.69 | 29.73 | 30.50 | 1,017,850 | +0.55(+1.84%) |
Jul 14, 2022 | 30.73 | 30.88 | 29.61 | 29.95 | 912,251 | -1.05(-3.39%) |
Jul 13, 2022 | 30.38 | 31.83 | 29.66 | 31.00 | 1,139,879 | -0.19(-0.61%) |
Jul 12, 2022 | 33.61 | 34.15 | 31.00 | 31.19 | 1,327,098 | -2.06(-6.20%) |
Jul 11, 2022 | 33.83 | 34.08 | 32.45 | 33.25 | 612,652 | -0.84(-2.46%) |
Jul 08, 2022 | 33.65 | 34.84 | 33.35 | 34.09 | 925,867 | -0.48(-1.39%) |
Jul 07, 2022 | 33.05 | 34.64 | 33.04 | 34.57 | 1,234,168 | +1.44(+4.35%) |
Jul 06, 2022 | 34.40 | 35.25 | 33.04 | 33.13 | 1,306,416 | -1.31(-3.80%) |
Jul 05, 2022 | 31.81 | 34.47 | 31.22 | 34.44 | 2,090,803 | +2.20(+6.82%) |
Jul 01, 2022 | 31.42 | 32.36 | 30.79 | 32.24 | 1,095,571 | +0.81(+2.58%) |
Jun 30, 2022 | 30.71 | 31.66 | 29.91 | 31.43 | 2,437,043 | +0.06(+0.19%) |
Jun 29, 2022 | 31.53 | 31.75 | 30.64 | 31.37 | 2,285,511 | +0.05(+0.16%) |
Jun 28, 2022 | 31.88 | 32.30 | 31.07 | 31.32 | 2,132,730 | -0.68(-2.12%) |
Jun 27, 2022 | 34.67 | 34.90 | 31.86 | 32.00 | 2,123,249 | -2.76(-7.94%) |
Jun 24, 2022 | 32.21 | 34.83 | 32.13 | 34.76 | 3,511,405 | +3.15(+9.97%) |
Jun 23, 2022 | 30.36 | 32.22 | 30.32 | 31.61 | 3,992,666 | +1.54(+5.12%) |
Jun 22, 2022 | 29.31 | 31.02 | 29.31 | 30.07 | 3,699,042 | +0.16(+0.53%) |
Jun 21, 2022 | 28.77 | 30.66 | 28.75 | 29.91 | 5,973,996 | +1.64(+5.80%) |
Jun 17, 2022 | 27.51 | 28.95 | 27.51 | 28.27 | 4,428,742 | +0.82(+2.99%) |
Jun 16, 2022 | 29.22 | 29.49 | 27.05 | 27.45 | 3,997,314 | -2.67(-8.86%) |
Jun 15, 2022 | 30.14 | 30.49 | 28.89 | 30.12 | 3,200,308 | +0.63(+2.14%) |
Jun 14, 2022 | 29.66 | 30.63 | 28.98 | 29.49 | 1,820,223 | +0.05(+0.17%) |
Jun 13, 2022 | 31.16 | 31.39 | 29.01 | 29.44 | 2,877,011 | -3.01(-9.28%) |
Jun 10, 2022 | 35.12 | 35.25 | 32.15 | 32.45 | 3,096,863 | -3.35(-9.36%) |
Jun 09, 2022 | 37.86 | 38.03 | 35.69 | 35.80 | 2,969,443 | -1.96(-5.19%) |
Jun 08, 2022 | 37.24 | 38.71 | 36.84 | 37.76 | 4,813,450 | -2.82(-6.95%) |
Jun 07, 2022 | 38.58 | 40.93 | 38.34 | 40.58 | 4,781,707 | +1.44(+3.68%) |
Jun 06, 2022 | 38.75 | 39.51 | 37.81 | 39.14 | 2,097,397 | +1.07(+2.81%) |
Jun 03, 2022 | 38.37 | 39.55 | 37.52 | 38.07 | 1,587,381 | -1.29(-3.28%) |
Jun 02, 2022 | 36.16 | 39.95 | 36.16 | 39.36 | 2,174,076 | +3.13(+8.64%) |
Jun 01, 2022 | 36.01 | 38.41 | 35.76 | 36.23 | 2,079,325 | +0.58(+1.63%) |
May 31, 2022 | 37.19 | 37.62 | 35.16 | 35.65 | 1,932,639 | -1.54(-4.14%) |
May 27, 2022 | 35.99 | 37.35 | 35.71 | 37.19 | 1,119,921 | +2.10(+5.98%) |
May 26, 2022 | 33.92 | 35.75 | 33.61 | 35.09 | 1,099,652 | +0.56(+1.62%) |
May 25, 2022 | 33.28 | 34.94 | 33.27 | 34.53 | 2,253,472 | +1.06(+3.17%) |
May 24, 2022 | 35.02 | 35.06 | 33.25 | 33.47 | 1,726,710 | -2.22(-6.22%) |
May 23, 2022 | 36.13 | 36.40 | 34.25 | 35.69 | 1,690,251 | -0.58(-1.60%) |
May 20, 2022 | 37.48 | 37.75 | 34.65 | 36.27 | 1,812,334 | -0.42(-1.14%) |
May 19, 2022 | 35.39 | 38.23 | 35.06 | 36.69 | 3,489,526 | +1.44(+4.09%) |
May 18, 2022 | 36.71 | 37.28 | 34.77 | 35.25 | 3,133,415 | -2.03(-5.45%) |
May 17, 2022 | 39.26 | 39.70 | 36.48 | 37.28 | 3,204,645 | -0.84(-2.20%) |
May 16, 2022 | 40.86 | 41.75 | 37.84 | 38.12 | 4,683,927 | -3.39(-8.17%) |
May 13, 2022 | 39.55 | 41.54 | 38.98 | 41.51 | 2,248,280 | +3.62(+9.55%) |
May 12, 2022 | 36.38 | 38.82 | 35.43 | 37.89 | 2,198,706 | +0.87(+2.35%) |
May 11, 2022 | 38.90 | 40.26 | 36.57 | 37.02 | 1,917,108 | -2.47(-6.25%) |
May 10, 2022 | 41.24 | 42.20 | 38.07 | 39.49 | 2,034,683 | -0.34(-0.85%) |
May 09, 2022 | 42.48 | 43.12 | 39.28 | 39.83 | 1,442,231 | -3.83(-8.77%) |
May 06, 2022 | 45.66 | 45.66 | 41.88 | 43.66 | 1,902,546 | -2.48(-5.37%) |
May 05, 2022 | 49.00 | 49.00 | 45.34 | 46.14 | 919,945 | -3.86(-7.72%) |
May 04, 2022 | 48.78 | 50.27 | 45.51 | 50.00 | 1,228,667 | +1.27(+2.61%) |
May 03, 2022 | 49.33 | 50.23 | 48.38 | 48.73 | 822,672 | -1.11(-2.23%) |
May 02, 2022 | 48.00 | 49.95 | 47.04 | 49.84 | 838,076 | +1.51(+3.12%) |
Apr 29, 2022 | 50.52 | 52.13 | 48.24 | 48.33 | 696,201 | -2.68(-5.25%) |
Apr 28, 2022 | 49.62 | 51.71 | 48.45 | 51.01 | 901,620 | +2.09(+4.27%) |
Apr 27, 2022 | 49.70 | 51.21 | 48.23 | 48.92 | 1,174,403 | -0.56(-1.13%) |
Apr 26, 2022 | 50.87 | 50.87 | 47.97 | 49.48 | 1,240,999 | -1.33(-2.62%) |
Apr 25, 2022 | 48.64 | 50.84 | 48.61 | 50.81 | 1,263,259 | +1.76(+3.59%) |
Apr 22, 2022 | 49.71 | 50.37 | 48.09 | 49.05 | 1,056,532 | -0.24(-0.49%) |
Apr 21, 2022 | 52.26 | 53.38 | 49.21 | 49.29 | 924,463 | -2.20(-4.27%) |
Apr 20, 2022 | 54.05 | 54.05 | 51.44 | 51.49 | 877,424 | -2.47(-4.58%) |
Apr 19, 2022 | 52.05 | 55.34 | 51.49 | 53.96 | 1,087,853 | +2.32(+4.49%) |
Apr 18, 2022 | 51.75 | 52.05 | 49.99 | 51.64 | 1,087,765 | -0.62(-1.19%) |
Apr 14, 2022 | 55.27 | 55.27 | 52.24 | 52.26 | 1,507,349 | -3.32(-5.97%) |
Apr 13, 2022 | 52.99 | 56.03 | 52.02 | 55.58 | 1,087,409 | +2.94(+5.59%) |
Apr 12, 2022 | 54.41 | 55.93 | 52.27 | 52.64 | 1,230,237 | -0.85(-1.59%) |
Apr 11, 2022 | 50.45 | 54.04 | 49.73 | 53.49 | 1,128,689 | +2.12(+4.13%) |
Apr 08, 2022 | 52.43 | 52.69 | 51.04 | 51.37 | 547,854 | -1.22(-2.32%) |
Apr 07, 2022 | 52.30 | 53.83 | 51.22 | 52.59 | 946,835 | -0.11(-0.21%) |
Apr 06, 2022 | 54.19 | 54.49 | 51.44 | 52.70 | 1,755,469 | -2.81(-5.06%) |
Apr 05, 2022 | 57.41 | 57.41 | 54.76 | 55.51 | 818,339 | -1.94(-3.38%) |
Apr 04, 2022 | 55.97 | 58.22 | 55.96 | 57.45 | 1,386,013 | +1.85(+3.33%) |
Apr 01, 2022 | 55.25 | 56.58 | 54.94 | 55.60 | 842,039 | +0.82(+1.50%) |
Mar 31, 2022 | 56.00 | 56.39 | 54.57 | 54.78 | 1,154,403 | -1.34(-2.39%) |
Mar 30, 2022 | 56.05 | 57.53 | 55.08 | 56.12 | 1,231,648 | -0.76(-1.34%) |
Mar 29, 2022 | 55.47 | 57.70 | 55.46 | 56.88 | 1,278,126 | +2.50(+4.60%) |
Mar 28, 2022 | 53.41 | 55.20 | 52.70 | 54.38 | 1,642,869 | +1.04(+1.95%) |
Mar 25, 2022 | 56.07 | 56.77 | 52.19 | 53.34 | 1,775,629 | -2.90(-5.16%) |
Mar 24, 2022 | 55.00 | 56.31 | 54.64 | 56.24 | 2,463,045 | +1.37(+2.50%) |
Mar 23, 2022 | 54.28 | 56.45 | 53.36 | 54.87 | 1,432,144 | -0.56(-1.01%) |
Mar 22, 2022 | 53.44 | 55.73 | 52.97 | 55.43 | 2,572,277 | +2.35(+4.43%) |
Mar 21, 2022 | 51.33 | 53.54 | 50.60 | 53.08 | 2,191,255 | +1.83(+3.57%) |
Mar 18, 2022 | 49.18 | 52.31 | 49.05 | 51.25 | 2,806,002 | +2.67(+5.50%) |
Mar 17, 2022 | 44.39 | 49.34 | 43.63 | 48.58 | 3,449,846 | +3.92(+8.78%) |
Mar 16, 2022 | 43.90 | 47.18 | 42.06 | 44.66 | 6,163,747 | +1.17(+2.69%) |
Mar 15, 2022 | 42.90 | 43.95 | 41.65 | 43.49 | 4,872,721 | +0.29(+0.67%) |
Mar 14, 2022 | 45.85 | 46.02 | 42.68 | 43.20 | 1,985,411 | -3.20(-6.90%) |
Mar 11, 2022 | 49.92 | 50.55 | 46.24 | 46.40 | 769,528 | -3.04(-6.15%) |
Mar 10, 2022 | 50.17 | 48.57 | 49.44 | 1,015,780 | -2.44(-4.70%) | |
Mar 09, 2022 | 49.86 | 52.39 | 49.40 | 51.88 | 1,254,149 | +3.55(+7.35%) |
Mar 08, 2022 | 48.25 | 49.96 | 47.19 | 48.33 | 1,660,950 | -0.68(-1.39%) |
Mar 07, 2022 | 50.88 | 51.97 | 48.20 | 49.01 | 2,250,881 | -1.46(-2.89%) |
Mar 04, 2022 | 51.33 | 52.75 | 48.61 | 50.47 | 2,094,442 | -0.71(-1.39%) |
Mar 03, 2022 | 53.21 | 53.87 | 50.44 | 51.18 | 1,115,269 | -1.54(-2.92%) |
Mar 02, 2022 | 52.93 | 53.13 | 50.40 | 52.72 | 1,295,752 | +0.29(+0.55%) |
Mar 01, 2022 | 53.51 | 54.96 | 52.15 | 52.43 | 874,271 | -0.74(-1.39%) |
Feb 28, 2022 | 53.30 | 54.06 | 51.99 | 53.17 | 1,782,572 | +0.10(+0.19%) |
Feb 25, 2022 | 53.31 | 53.29 | 51.64 | 53.07 | 1,032,794 | -0.71(-1.32%) |
Feb 24, 2022 | 46.93 | 54.01 | 46.61 | 53.78 | 3,919,755 | +4.87(+9.96%) |
Feb 23, 2022 | 53.99 | 54.43 | 48.84 | 48.91 | 2,550,116 | -5.04(-9.34%) |
Feb 22, 2022 | 54.41 | 55.88 | 53.33 | 53.95 | 1,729,777 | -1.48(-2.67%) |
Feb 18, 2022 | 55.43 | 0 | -2.27(-3.93%) | |||
Feb 17, 2022 | 60.66 | 60.83 | 57.67 | 57.70 | 987,722 | -4.05(-6.56%) |
Feb 16, 2022 | 62.33 | 62.49 | 59.93 | 61.75 | 625,427 | -1.24(-1.97%) |
Feb 15, 2022 | 63.35 | 63.93 | 61.77 | 62.99 | 879,670 | +1.48(+2.41%) |
Feb 14, 2022 | 61.28 | 63.94 | 60.95 | 61.51 | 828,360 | -0.36(-0.58%) |
Feb 11, 2022 | 65.00 | 66.74 | 61.06 | 61.87 | 700,344 | -2.28(-3.55%) |
Feb 10, 2022 | 63.18 | 66.72 | 62.82 | 64.15 | 1,213,265 | -0.26(-0.40%) |
Feb 09, 2022 | 63.68 | 65.20 | 62.78 | 64.41 | 1,314,145 | +1.67(+2.66%) |
Feb 08, 2022 | 60.06 | 63.07 | 60.06 | 62.74 | 944,112 | +1.38(+2.25%) |
Feb 07, 2022 | 61.08 | 65.00 | 60.60 | 61.36 | 840,394 | +0.32(+0.52%) |
Feb 04, 2022 | 58.36 | 61.90 | 56.91 | 61.04 | 1,994,012 | +3.21(+5.55%) |
Feb 03, 2022 | 57.74 | 57.83 | 1,601,474 | -2.88(-4.74%) | ||
Feb 02, 2022 | 63.02 | 63.93 | 59.69 | 60.71 | 1,425,136 | -2.40(-3.80%) |
Feb 01, 2022 | 62.79 | 64.08 | 60.71 | 63.11 | 2,045,712 | +0.89(+1.43%) |
Jan 31, 2022 | 58.81 | 62.44 | 62.22 | 2,327,981 | +4.21(+7.26%) | |
Jan 28, 2022 | 55.67 | 57.96 | 53.64 | 58.01 | 1,287,519 | +3.48(+6.38%) |
Jan 27, 2022 | 56.36 | 57.30 | 54.48 | 54.53 | 1,033,020 | -0.24(-0.44%) |
Jan 26, 2022 | 58.92 | 59.54 | 54.27 | 54.77 | 1,382,714 | -1.45(-2.58%) |
Jan 25, 2022 | 57.57 | 58.89 | 55.48 | 56.22 | 1,111,194 | -2.89(-4.89%) |
Jan 24, 2022 | 56.02 | 59.53 | 53.36 | 59.11 | 2,570,997 | +1.53(+2.66%) |
Jan 21, 2022 | 57.41 | 60.43 | 56.77 | 57.58 | 1,660,026 | -0.77(-1.32%) |
Jan 20, 2022 | 60.06 | 61.82 | 58.23 | 58.35 | 1,782,644 | -0.60(-1.02%) |
Jan 19, 2022 | 61.10 | 62.71 | 58.79 | 58.95 | 1,340,572 | -1.53(-2.53%) |
Jan 18, 2022 | 60.95 | 62.14 | 59.58 | 60.48 | 1,497,978 | -2.22(-3.54%) |
Jan 14, 2022 | 62.70 | 0 | +1.31(+2.13%) | |||
Jan 13, 2022 | 65.30 | 65.30 | 60.87 | 61.39 | 1,801,843 | -3.74(-5.74%) |
Jan 12, 2022 | 66.93 | 68.76 | 64.21 | 65.13 | 1,978,302 | +1.62(+2.55%) |
Jan 11, 2022 | 60.22 | 63.79 | 60.22 | 63.51 | 1,554,654 | +2.26(+3.69%) |
Jan 10, 2022 | 60.91 | 61.35 | 58.14 | 61.25 | 2,476,971 | -1.71(-2.72%) |
Jan 07, 2022 | 67.99 | 70.60 | 60.20 | 62.96 | 5,712,867 | -5.34(-7.82%) |
Jan 06, 2022 | 69.51 | 71.86 | 67.91 | 68.30 | 3,218,206 | +0.10(+0.15%) |
Jan 05, 2022 | 72.86 | 72.86 | 67.92 | 68.20 | 1,721,545 | -5.12(-6.98%) |
Jan 04, 2022 | 76.97 | 76.97 | 69.78 | 73.32 | 1,432,391 | -3.11(-4.07%) |
Jan 03, 2022 | 77.57 | 77.75 | 73.58 | 76.43 | 1,314,521 | -1.02(-1.32%) |
Dec 31, 2021 | 78.10 | 78.99 | 77.03 | 77.45 | 895,951 | -1.37(-1.74%) |
Dec 30, 2021 | 77.46 | 79.95 | 77.24 | 78.82 | 559,202 | +1.14(+1.47%) |
Dec 29, 2021 | 78.96 | 78.96 | 76.34 | 77.68 | 792,485 | -1.00(-1.27%) |
Dec 28, 2021 | 79.95 | 80.00 | 77.93 | 78.68 | 453,072 | -1.14(-1.43%) |
Dec 27, 2021 | 79.08 | 80.89 | 78.46 | 79.82 | 886,756 | +0.83(+1.05%) |
Dec 23, 2021 | 79.80 | 79.80 | 78.08 | 78.99 | 741,114 | +0.02(+0.03%) |
Dec 22, 2021 | 77.60 | 79.13 | 76.17 | 78.97 | 880,474 | +1.37(+1.77%) |
Dec 21, 2021 | 73.57 | 78.00 | 72.72 | 77.60 | 1,687,544 | +5.21(+7.20%) |
Dec 20, 2021 | 71.33 | 74.32 | 70.83 | 72.39 | 968,991 | -0.49(-0.67%) |
Dec 17, 2021 | 69.17 | 73.24 | 67.89 | 72.88 | 2,058,502 | +1.68(+2.36%) |
Dec 16, 2021 | 74.13 | 74.49 | 70.53 | 71.20 | 1,217,329 | -2.18(-2.97%) |
Dec 15, 2021 | 70.79 | 74.00 | 68.88 | 73.38 | 1,915,135 | +2.33(+3.28%) |
Dec 14, 2021 | 71.03 | 71.90 | 68.61 | 71.05 | 1,537,887 | -1.34(-1.85%) |
Dec 13, 2021 | 71.21 | 73.35 | 70.21 | 72.39 | 1,235,513 | +1.40(+1.97%) |
Dec 10, 2021 | 72.86 | 74.48 | 70.10 | 70.99 | 1,033,188 | -1.35(-1.87%) |
Dec 09, 2021 | 76.57 | 77.07 | 71.30 | 72.34 | 1,233,637 | -4.02(-5.26%) |
Dec 08, 2021 | 72.64 | 76.57 | 70.97 | 76.36 | 2,027,544 | +4.33(+6.01%) |
Dec 07, 2021 | 68.71 | 72.64 | 68.61 | 72.03 | 1,791,280 | +5.86(+8.86%) |
Dec 06, 2021 | 65.36 | 67.52 | 62.38 | 66.17 | 2,198,292 | +0.23(+0.35%) |
Dec 03, 2021 | 71.25 | 71.25 | 63.67 | 65.94 | 5,801,667 | +4.78(+7.82%) |
Dec 02, 2021 | 58.00 | 61.72 | 58.00 | 61.16 | 2,501,077 | +1.67(+2.81%) |
Dec 01, 2021 | 64.63 | 65.33 | 58.81 | 59.49 | 2,325,671 | -4.51(-7.05%) |
Nov 30, 2021 | 64.59 | 65.65 | 63.97 | 64.00 | 1,669,612 | -0.53(-0.82%) |
Nov 29, 2021 | 64.27 | 64.73 | 62.51 | 64.53 | 906,863 | +1.03(+1.62%) |
Nov 26, 2021 | 63.29 | 64.81 | 62.80 | 63.50 | 533,706 | +0.02(+0.03%) |
Nov 24, 2021 | 61.77 | 64.08 | 60.83 | 63.48 | 1,172,725 | +0.57(+0.91%) |
Nov 23, 2021 | 61.06 | 63.32 | 60.16 | 62.91 | 1,498,745 | +0.44(+0.70%) |
Nov 22, 2021 | 65.62 | 65.62 | 60.30 | 62.47 | 1,486,755 | -2.93(-4.48%) |
Nov 19, 2021 | 67.48 | 69.00 | 65.10 | 65.40 | 777,721 | -1.57(-2.34%) |
Nov 18, 2021 | 69.95 | 67.17 | 66.78 | 66.97 | 755,098 | -2.56(-3.68%) |
Nov 17, 2021 | 71.54 | 72.39 | 69.02 | 69.53 | 607,090 | -1.92(-2.69%) |
Nov 16, 2021 | 71.48 | 71.85 | 70.76 | 71.45 | 1,059,288 | -0.12(-0.17%) |
Nov 15, 2021 | 72.90 | 73.42 | 71.10 | 71.57 | 967,890 | -1.26(-1.73%) |
Nov 12, 2021 | 69.34 | 74.54 | 68.56 | 72.83 | 2,476,178 | +4.37(+6.38%) |
Nov 11, 2021 | 68.90 | 69.70 | 68.20 | 68.46 | 579,586 | +0.26(+0.38%) |
Nov 10, 2021 | 72.70 | 68.18 | 68.20 | 849,357 | -5.44(-7.39%) | |
Nov 09, 2021 | 71.00 | 73.89 | 70.52 | 73.64 | 1,073,007 | +3.38(+4.81%) |
Nov 08, 2021 | 68.65 | 70.49 | 68.65 | 70.26 | 461,325 | +1.35(+1.96%) |
Nov 05, 2021 | 71.16 | 71.41 | 68.37 | 68.91 | 1,139,053 | -1.98(-2.79%) |
Nov 04, 2021 | 69.61 | 71.18 | 69.50 | 70.89 | 483,883 | +1.49(+2.15%) |
Nov 03, 2021 | 69.32 | 69.47 | 67.90 | 69.40 | 432,861 | +0.31(+0.45%) |
Nov 02, 2021 | 71.48 | 71.48 | 69.01 | 69.09 | 585,337 | -2.12(-2.98%) |
Nov 01, 2021 | 69.23 | 71.37 | 69.01 | 71.21 | 813,984 | +2.20(+3.19%) |
Oct 29, 2021 | 68.71 | 69.55 | 67.86 | 69.01 | 978,284 | -0.25(-0.36%) |
Oct 28, 2021 | 69.17 | 70.25 | 68.99 | 69.26 | 808,934 | +0.29(+0.42%) |
Oct 27, 2021 | 71.11 | 72.25 | 68.79 | 68.97 | 608,260 | -2.22(-3.12%) |
Oct 26, 2021 | 72.17 | 71.19 | 953,003 | +0.12(+0.17%) | ||
Oct 25, 2021 | 71.06 | 72.45 | 70.69 | 71.07 | 930,044 | +0.15(+0.21%) |
Oct 22, 2021 | 71.38 | 71.98 | 70.28 | 70.92 | 317,298 | -0.56(-0.78%) |
Oct 21, 2021 | 71.00 | 72.60 | 71.00 | 71.48 | 635,085 | +0.09(+0.13%) |
Oct 20, 2021 | 72.02 | 72.47 | 70.55 | 71.39 | 1,107,847 | +0.06(+0.08%) |
Oct 19, 2021 | 69.91 | 71.50 | 69.77 | 71.33 | 1,270,451 | +1.79(+2.57%) |
Oct 18, 2021 | 69.71 | 71.42 | 69.44 | 69.54 | 1,109,461 | -0.21(-0.30%) |
Oct 15, 2021 | 69.25 | 70.41 | 69.15 | 69.75 | 1,445,041 | +0.39(+0.56%) |
Oct 14, 2021 | 67.50 | 70.58 | 67.47 | 69.36 | 1,918,865 | +3.37(+5.11%) |
Oct 13, 2021 | 66.46 | 67.25 | 65.07 | 65.99 | 1,596,067 | +0.09(+0.14%) |
Oct 12, 2021 | 64.45 | 66.22 | 64.09 | 65.90 | 909,362 | +1.84(+2.87%) |
Oct 11, 2021 | 64.40 | 65.97 | 63.30 | 64.06 | 925,228 | -1.10(-1.69%) |
Oct 08, 2021 | 67.21 | 67.54 | 65.14 | 65.16 | 984,957 | -1.57(-2.35%) |
Oct 07, 2021 | 66.54 | 68.23 | 66.51 | 66.73 | 746,276 | +0.81(+1.23%) |
Oct 06, 2021 | 64.80 | 66.98 | 64.41 | 65.92 | 654,561 | +0.27(+0.41%) |
Oct 05, 2021 | 64.81 | 66.53 | 64.35 | 65.65 | 1,054,689 | +1.30(+2.02%) |
Oct 04, 2021 | 68.52 | 68.57 | 63.90 | 64.35 | 1,651,130 | -4.90(-7.08%) |