Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 78.52 | 78.52 | 77.33 | 77.74 | 1,235,695 | -0.77(-0.98%) |
Oct 28, 2022 | 76.87 | 78.64 | 76.87 | 78.52 | 957,644 | +1.95(+2.55%) |
Oct 27, 2022 | 76.34 | 77.57 | 76.19 | 76.56 | 1,352,630 | +0.73(+0.97%) |
Oct 26, 2022 | 76.30 | 76.68 | 75.54 | 75.83 | 994,055 | -0.01(-0.01%) |
Oct 25, 2022 | 74.41 | 75.98 | 74.23 | 75.84 | 1,975,884 | +1.57(+2.12%) |
Oct 24, 2022 | 74.47 | 75.17 | 73.67 | 74.26 | 2,054,527 | +0.28(+0.37%) |
Oct 21, 2022 | 73.32 | 74.61 | 72.64 | 73.99 | 1,257,864 | +0.92(+1.25%) |
Oct 20, 2022 | 74.65 | 74.65 | 72.74 | 73.07 | 1,536,955 | -1.85(-2.47%) |
Oct 19, 2022 | 74.71 | 75.59 | 74.18 | 74.92 | 952,054 | -0.76(-1.01%) |
Oct 18, 2022 | 75.50 | 76.13 | 74.99 | 75.68 | 1,283,820 | +1.57(+2.12%) |
Oct 17, 2022 | 73.50 | 74.91 | 73.50 | 74.11 | 1,249,135 | +1.39(+1.91%) |
Oct 14, 2022 | 74.35 | 75.00 | 72.46 | 72.72 | 1,299,995 | -0.90(-1.22%) |
Oct 13, 2022 | 70.54 | 73.80 | 69.89 | 73.61 | 2,725,799 | +2.15(+3.00%) |
Oct 12, 2022 | 74.12 | 74.36 | 71.42 | 71.47 | 2,441,071 | -2.80(-3.77%) |
Oct 11, 2022 | 73.70 | 74.99 | 73.44 | 74.27 | 1,729,592 | +0.18(+0.24%) |
Oct 10, 2022 | 73.46 | 74.73 | 73.34 | 74.09 | 1,322,413 | +0.70(+0.95%) |
Oct 07, 2022 | 75.28 | 75.50 | 72.97 | 73.39 | 1,824,402 | -1.79(-2.38%) |
Oct 06, 2022 | 77.37 | 77.37 | 74.94 | 75.19 | 1,791,595 | -2.48(-3.19%) |
Oct 05, 2022 | 79.15 | 79.15 | 77.14 | 77.67 | 1,420,436 | -2.51(-3.13%) |
Oct 04, 2022 | 79.00 | 80.28 | 78.68 | 80.18 | 1,089,965 | +1.26(+1.60%) |
Oct 03, 2022 | 77.99 | 79.39 | 77.28 | 78.92 | 1,414,035 | +2.10(+2.73%) |
Sep 30, 2022 | 79.16 | 79.39 | 76.62 | 76.82 | 2,304,446 | -1.85(-2.35%) |
Sep 29, 2022 | 81.69 | 81.69 | 78.39 | 78.67 | 1,544,627 | -3.35(-4.08%) |
Sep 28, 2022 | 82.31 | 82.59 | 81.11 | 82.02 | 1,349,321 | +0.85(+1.05%) |
Sep 27, 2022 | 83.00 | 83.32 | 80.79 | 81.17 | 1,682,581 | -1.53(-1.85%) |
Sep 26, 2022 | 84.60 | 84.64 | 82.23 | 82.69 | 1,942,719 | -2.26(-2.66%) |
Sep 23, 2022 | 85.31 | 85.48 | 83.91 | 84.95 | 1,205,580 | -1.27(-1.47%) |
Sep 22, 2022 | 86.14 | 86.78 | 85.44 | 86.22 | 1,345,976 | -0.05(-0.06%) |
Sep 21, 2022 | 87.66 | 88.70 | 86.23 | 86.27 | 1,880,837 | -0.74(-0.85%) |
Sep 20, 2022 | 87.35 | 87.46 | 86.08 | 87.01 | 1,318,864 | -1.01(-1.15%) |
Sep 19, 2022 | 87.18 | 88.09 | 86.67 | 88.02 | 916,229 | +0.54(+0.62%) |
Sep 16, 2022 | 86.76 | 87.71 | 86.76 | 87.48 | 2,502,085 | +0.52(+0.60%) |
Sep 15, 2022 | 88.90 | 88.90 | 86.82 | 86.96 | 1,159,733 | -2.43(-2.72%) |
Sep 14, 2022 | 88.79 | 90.11 | 88.79 | 89.39 | 1,005,386 | +0.62(+0.70%) |
Sep 13, 2022 | 90.73 | 90.93 | 88.31 | 88.77 | 1,212,139 | -2.72(-2.97%) |
Sep 12, 2022 | 91.48 | 91.90 | 90.89 | 91.49 | 1,101,778 | +0.31(+0.33%) |
Sep 09, 2022 | 90.72 | 91.48 | 90.23 | 91.18 | 1,513,447 | +0.75(+0.83%) |
Sep 08, 2022 | 90.87 | 91.19 | 90.07 | 90.43 | 1,165,152 | -0.75(-0.83%) |
Sep 07, 2022 | 88.48 | 91.23 | 88.40 | 91.18 | 1,425,618 | +3.23(+3.68%) |
Sep 06, 2022 | 88.35 | 89.19 | 87.71 | 87.95 | 1,041,472 | -0.11(-0.13%) |
Sep 02, 2022 | 88.84 | 89.82 | 87.62 | 88.06 | 924,517 | -0.88(-0.99%) |
Sep 01, 2022 | 87.90 | 88.99 | 87.44 | 88.94 | 986,719 | +1.17(+1.34%) |
Aug 31, 2022 | 88.39 | 88.82 | 87.75 | 87.77 | 1,718,481 | -0.68(-0.77%) |
Aug 30, 2022 | 90.54 | 90.54 | 88.27 | 88.45 | 940,742 | -1.81(-2.01%) |
Aug 29, 2022 | 89.31 | 90.89 | 88.84 | 90.26 | 1,012,302 | +0.44(+0.49%) |
Aug 26, 2022 | 91.13 | 91.46 | 89.77 | 89.82 | 1,158,891 | -1.45(-1.59%) |
Aug 25, 2022 | 90.81 | 91.31 | 90.36 | 91.27 | 1,658,071 | +0.55(+0.61%) |
Aug 24, 2022 | 90.41 | 90.84 | 89.86 | 90.72 | 1,279,167 | +0.38(+0.42%) |
Aug 23, 2022 | 90.69 | 90.92 | 89.72 | 90.35 | 812,350 | -0.46(-0.51%) |
Aug 22, 2022 | 91.76 | 92.02 | 90.55 | 90.81 | 1,405,708 | -1.44(-1.56%) |
Aug 19, 2022 | 91.85 | 92.42 | 91.42 | 92.25 | 1,456,680 | +0.62(+0.67%) |
Aug 18, 2022 | 91.47 | 91.97 | 91.27 | 91.63 | 1,259,684 | +0.34(+0.37%) |
Aug 17, 2022 | 90.87 | 91.52 | 90.68 | 91.29 | 886,653 | +0.30(+0.33%) |
Aug 16, 2022 | 90.78 | 91.79 | 90.67 | 90.99 | 1,307,108 | +0.03(+0.03%) |
Aug 15, 2022 | 89.88 | 91.08 | 89.56 | 90.96 | 1,104,510 | +1.10(+1.22%) |
Aug 12, 2022 | 89.61 | 90.02 | 89.29 | 89.86 | 1,837,008 | +0.76(+0.85%) |
Aug 11, 2022 | 88.98 | 89.76 | 88.30 | 89.10 | 1,391,920 | +0.08(+0.09%) |
Aug 10, 2022 | 88.94 | 89.25 | 88.24 | 89.03 | 1,591,383 | +0.46(+0.52%) |
Aug 09, 2022 | 87.42 | 88.71 | 87.28 | 88.56 | 1,115,312 | +1.49(+1.71%) |
Aug 08, 2022 | 87.31 | 87.65 | 86.67 | 87.08 | 1,314,946 | +0.56(+0.65%) |
Aug 05, 2022 | 86.66 | 88.14 | 84.73 | 86.52 | 1,667,613 | -0.27(-0.32%) |
Aug 04, 2022 | 87.41 | 87.99 | 86.69 | 86.79 | 1,632,152 | -0.67(-0.77%) |
Aug 03, 2022 | 87.35 | 87.70 | 85.61 | 87.47 | 1,699,811 | -0.22(-0.25%) |
Aug 02, 2022 | 88.65 | 89.01 | 87.62 | 87.68 | 1,427,097 | -0.46(-0.53%) |
Aug 01, 2022 | 88.22 | 88.47 | 87.41 | 88.15 | 1,263,774 | -0.09(-0.11%) |
Jul 29, 2022 | 87.28 | 88.66 | 87.15 | 88.24 | 1,058,083 | +1.00(+1.15%) |
Jul 28, 2022 | 85.52 | 87.42 | 85.31 | 87.24 | 1,039,619 | +2.53(+2.99%) |
Jul 27, 2022 | 84.47 | 84.87 | 84.03 | 84.71 | 682,427 | -0.01(-0.01%) |
Jul 26, 2022 | 83.50 | 84.88 | 83.50 | 84.72 | 688,368 | +1.06(+1.27%) |
Jul 25, 2022 | 82.71 | 83.74 | 82.54 | 83.66 | 694,982 | +0.81(+0.97%) |
Jul 22, 2022 | 82.22 | 83.01 | 82.04 | 82.85 | 698,915 | +1.06(+1.30%) |
Jul 21, 2022 | 81.14 | 81.82 | 80.83 | 81.79 | 934,019 | +0.44(+0.54%) |
Jul 20, 2022 | 82.03 | 82.15 | 80.70 | 81.35 | 1,886,994 | -0.59(-0.72%) |
Jul 19, 2022 | 82.15 | 82.45 | 81.82 | 81.94 | 1,450,143 | +0.05(+0.06%) |
Jul 18, 2022 | 82.82 | 83.12 | 81.84 | 81.89 | 944,226 | -1.26(-1.52%) |
Jul 15, 2022 | 83.19 | 83.28 | 81.84 | 83.15 | 908,728 | +0.66(+0.80%) |
Jul 14, 2022 | 81.08 | 82.63 | 80.96 | 82.49 | 936,437 | -0.03(-0.03%) |
Jul 13, 2022 | 82.40 | 83.41 | 82.16 | 82.52 | 789,452 | -0.42(-0.50%) |
Jul 12, 2022 | 82.83 | 84.12 | 82.72 | 82.94 | 1,354,719 | -0.38(-0.46%) |
Jul 11, 2022 | 82.72 | 83.85 | 82.35 | 83.31 | 1,621,499 | +0.16(+0.19%) |
Jul 08, 2022 | 83.49 | 83.82 | 82.85 | 83.15 | 1,319,139 | -0.46(-0.56%) |
Jul 07, 2022 | 83.87 | 84.73 | 83.38 | 83.62 | 1,339,828 | -0.26(-0.31%) |
Jul 06, 2022 | 83.76 | 84.81 | 83.01 | 83.87 | 1,637,508 | +0.49(+0.59%) |
Jul 05, 2022 | 86.94 | 87.21 | 82.23 | 83.38 | 1,987,659 | -3.98(-4.56%) |
Jul 01, 2022 | 85.97 | 87.57 | 85.62 | 87.36 | 2,357,668 | +1.73(+2.03%) |
Jun 30, 2022 | 84.20 | 86.19 | 84.20 | 85.63 | 2,147,676 | +0.68(+0.80%) |
Jun 29, 2022 | 85.09 | 85.53 | 84.28 | 84.94 | 1,374,377 | +0.04(+0.04%) |
Jun 28, 2022 | 84.68 | 85.66 | 84.39 | 84.91 | 1,718,143 | +0.60(+0.71%) |
Jun 27, 2022 | 83.00 | 84.57 | 82.79 | 84.31 | 1,845,112 | +1.00(+1.21%) |
Jun 24, 2022 | 81.20 | 83.87 | 80.84 | 83.31 | 3,748,232 | +2.46(+3.05%) |
Jun 23, 2022 | 79.07 | 80.91 | 78.97 | 80.84 | 1,775,576 | +1.92(+2.44%) |
Jun 22, 2022 | 77.80 | 79.44 | 77.80 | 78.92 | 1,640,605 | +0.79(+1.01%) |
Jun 21, 2022 | 77.37 | 78.60 | 77.19 | 78.13 | 1,663,442 | +1.00(+1.30%) |
Jun 17, 2022 | 77.90 | 78.31 | 76.37 | 77.13 | 2,304,013 | -0.58(-0.74%) |
Jun 16, 2022 | 77.86 | 78.11 | 76.95 | 77.70 | 1,406,111 | -1.19(-1.51%) |
Jun 15, 2022 | 79.46 | 80.16 | 78.02 | 78.90 | 1,333,735 | -0.04(-0.05%) |
Jun 14, 2022 | 81.08 | 81.47 | 78.25 | 78.94 | 1,629,375 | -2.16(-2.66%) |
Jun 13, 2022 | 83.61 | 83.86 | 80.67 | 81.10 | 1,649,624 | -3.47(-4.10%) |
Jun 10, 2022 | 84.37 | 85.28 | 84.01 | 84.57 | 1,024,343 | -0.66(-0.78%) |
Jun 09, 2022 | 87.55 | 87.85 | 85.17 | 85.23 | 1,154,659 | -2.27(-2.60%) |
Jun 08, 2022 | 88.55 | 88.55 | 87.23 | 87.50 | 2,545,774 | -1.31(-1.47%) |
Jun 07, 2022 | 87.30 | 89.17 | 87.13 | 88.81 | 2,884,753 | +1.10(+1.25%) |
Jun 06, 2022 | 88.16 | 88.54 | 87.46 | 87.71 | 1,820,128 | -0.15(-0.17%) |
Jun 03, 2022 | 88.62 | 89.07 | 87.81 | 87.86 | 1,715,215 | -0.75(-0.85%) |
Jun 02, 2022 | 89.22 | 89.38 | 87.45 | 88.62 | 2,772,389 | -0.24(-0.28%) |
Jun 01, 2022 | 89.75 | 89.75 | 88.59 | 88.86 | 1,393,481 | -0.77(-0.86%) |
May 31, 2022 | 89.92 | 90.42 | 89.03 | 89.63 | 1,679,365 | -1.28(-1.41%) |
May 27, 2022 | 90.04 | 91.08 | 89.72 | 90.91 | 1,185,533 | +0.64(+0.71%) |
May 26, 2022 | 90.70 | 91.04 | 90.24 | 90.27 | 1,237,040 | +0.36(+0.40%) |
May 25, 2022 | 90.12 | 90.12 | 89.40 | 89.91 | 1,357,993 | -0.02(-0.02%) |
May 24, 2022 | 87.99 | 90.22 | 87.53 | 89.93 | 1,503,378 | +2.15(+2.45%) |
May 23, 2022 | 88.15 | 88.40 | 86.97 | 87.79 | 1,249,235 | +0.56(+0.64%) |
May 20, 2022 | 87.43 | 87.54 | 86.44 | 87.23 | 2,171,580 | +0.15(+0.17%) |
May 19, 2022 | 87.12 | 87.38 | 86.04 | 87.08 | 1,478,728 | -0.30(-0.34%) |
May 18, 2022 | 88.40 | 88.42 | 86.91 | 87.38 | 1,502,483 | -0.66(-0.75%) |
May 17, 2022 | 87.99 | 88.44 | 86.68 | 88.04 | 1,475,295 | +0.49(+0.56%) |
May 16, 2022 | 87.92 | 88.02 | 86.74 | 87.55 | 1,270,843 | -0.12(-0.14%) |
May 13, 2022 | 87.65 | 87.85 | 86.25 | 87.67 | 1,501,149 | +0.47(+0.54%) |
May 12, 2022 | 88.08 | 88.29 | 85.86 | 87.20 | 1,528,304 | -0.76(-0.87%) |
May 11, 2022 | 87.35 | 89.32 | 87.26 | 87.97 | 1,737,234 | +0.50(+0.57%) |
May 10, 2022 | 87.27 | 88.45 | 85.56 | 87.47 | 2,679,222 | +0.20(+0.23%) |
May 09, 2022 | 86.81 | 87.93 | 85.85 | 87.27 | 1,804,421 | +0.03(+0.03%) |
May 06, 2022 | 87.20 | 87.95 | 86.36 | 87.24 | 1,912,222 | -0.56(-0.64%) |
May 05, 2022 | 87.98 | 88.48 | 87.15 | 87.81 | 1,351,189 | -0.57(-0.65%) |
May 04, 2022 | 87.29 | 88.56 | 87.08 | 88.38 | 1,206,723 | +1.36(+1.56%) |
May 03, 2022 | 87.21 | 88.34 | 86.53 | 87.02 | 1,246,807 | +0.40(+0.46%) |
May 02, 2022 | 87.97 | 88.53 | 85.60 | 86.63 | 1,332,246 | -0.85(-0.97%) |
Apr 29, 2022 | 89.40 | 89.45 | 87.36 | 87.48 | 1,638,346 | -2.40(-2.67%) |
Apr 28, 2022 | 89.11 | 90.06 | 88.52 | 89.88 | 1,227,084 | +1.05(+1.19%) |
Apr 27, 2022 | 89.40 | 90.10 | 88.30 | 88.82 | 1,102,760 | -0.56(-0.62%) |
Apr 26, 2022 | 90.16 | 91.05 | 89.36 | 89.38 | 939,162 | -0.94(-1.04%) |
Apr 25, 2022 | 91.45 | 91.77 | 89.30 | 90.32 | 1,484,720 | -0.90(-0.99%) |
Apr 22, 2022 | 91.99 | 92.27 | 91.04 | 91.22 | 1,180,181 | -0.88(-0.95%) |
Apr 21, 2022 | 92.74 | 93.41 | 91.96 | 92.10 | 1,256,271 | -0.66(-0.71%) |
Apr 20, 2022 | 91.83 | 92.87 | 91.52 | 92.76 | 1,331,002 | +1.78(+1.96%) |
Apr 19, 2022 | 90.90 | 91.17 | 90.59 | 90.98 | 1,180,169 | +0.51(+0.56%) |
Apr 18, 2022 | 90.92 | 91.34 | 90.04 | 90.47 | 805,616 | -0.16(-0.18%) |
Apr 14, 2022 | 90.96 | 91.27 | 90.55 | 90.63 | 844,582 | +0.00(+0.00%) |
Apr 13, 2022 | 91.10 | 91.36 | 90.20 | 90.63 | 1,202,470 | -0.47(-0.52%) |
Apr 12, 2022 | 90.63 | 91.54 | 90.21 | 91.10 | 900,271 | +0.25(+0.28%) |
Apr 11, 2022 | 91.53 | 91.91 | 90.61 | 90.85 | 1,165,126 | -0.56(-0.61%) |
Apr 08, 2022 | 91.56 | 91.83 | 90.78 | 91.40 | 1,436,173 | +0.25(+0.28%) |
Apr 07, 2022 | 91.34 | 91.45 | 90.33 | 91.15 | 1,524,969 | -0.31(-0.34%) |
Apr 06, 2022 | 89.66 | 91.81 | 89.53 | 91.46 | 1,843,422 | +2.06(+2.31%) |
Apr 05, 2022 | 89.04 | 90.23 | 88.94 | 89.40 | 1,496,534 | +0.52(+0.58%) |
Apr 04, 2022 | 88.72 | 89.28 | 87.77 | 88.88 | 1,082,638 | -0.38(-0.42%) |
Apr 01, 2022 | 88.25 | 89.31 | 87.68 | 89.26 | 1,323,562 | +0.97(+1.10%) |
Mar 31, 2022 | 88.20 | 89.20 | 88.20 | 88.29 | 1,606,650 | -0.06(-0.06%) |
Mar 30, 2022 | 87.17 | 88.39 | 86.79 | 88.34 | 1,861,588 | +1.34(+1.54%) |
Mar 29, 2022 | 86.65 | 87.06 | 86.08 | 87.01 | 1,628,806 | +0.56(+0.65%) |
Mar 28, 2022 | 85.49 | 86.63 | 84.73 | 86.44 | 1,951,539 | +0.96(+1.12%) |
Mar 25, 2022 | 84.74 | 85.86 | 84.33 | 85.48 | 1,779,343 | +1.16(+1.37%) |
Mar 24, 2022 | 83.84 | 84.76 | 83.65 | 84.32 | 948,440 | +0.40(+0.47%) |
Mar 23, 2022 | 83.60 | 84.36 | 83.10 | 83.93 | 1,624,871 | +0.52(+0.62%) |
Mar 22, 2022 | 84.59 | 84.59 | 83.24 | 83.41 | 1,223,776 | -0.83(-0.98%) |
Mar 21, 2022 | 82.93 | 84.41 | 82.93 | 84.24 | 1,446,672 | +1.52(+1.83%) |
Mar 18, 2022 | 83.40 | 83.82 | 82.53 | 82.72 | 2,361,138 | -0.72(-0.86%) |
Mar 17, 2022 | 83.02 | 83.94 | 82.75 | 83.44 | 1,401,492 | +0.64(+0.77%) |
Mar 16, 2022 | 83.21 | 83.47 | 81.80 | 82.80 | 1,263,175 | -0.50(-0.60%) |
Mar 15, 2022 | 83.10 | 83.33 | 82.43 | 83.30 | 1,340,311 | +1.02(+1.24%) |
Mar 14, 2022 | 83.00 | 83.43 | 81.87 | 82.28 | 840,769 | -0.10(-0.13%) |
Mar 11, 2022 | 82.27 | 83.36 | 82.17 | 82.38 | 990,990 | -0.06(-0.07%) |
Mar 10, 2022 | 81.37 | 82.59 | 82.44 | 1,043,907 | +0.76(+0.93%) | |
Mar 09, 2022 | 83.41 | 83.41 | 81.56 | 81.68 | 2,050,575 | -0.95(-1.15%) |
Mar 08, 2022 | 84.25 | 84.39 | 82.61 | 82.63 | 1,716,731 | -1.16(-1.38%) |
Mar 07, 2022 | 83.79 | 84.05 | 82.67 | 83.78 | 1,911,200 | +0.05(+0.06%) |
Mar 04, 2022 | 81.41 | 83.81 | 81.21 | 83.74 | 1,238,246 | +2.08(+2.54%) |
Mar 03, 2022 | 80.58 | 81.99 | 80.58 | 81.66 | 971,405 | +1.23(+1.52%) |
Mar 02, 2022 | 79.37 | 80.68 | 79.26 | 80.44 | 1,386,512 | +1.12(+1.42%) |
Mar 01, 2022 | 80.35 | 80.80 | 78.58 | 79.31 | 1,297,604 | -1.09(-1.35%) |
Feb 28, 2022 | 79.81 | 80.61 | 79.53 | 80.40 | 1,624,107 | -0.07(-0.09%) |
Feb 25, 2022 | 78.67 | 80.50 | 78.77 | 80.47 | 1,426,066 | +2.60(+3.34%) |
Feb 24, 2022 | 77.91 | 78.28 | 76.49 | 77.87 | 1,346,664 | -0.48(-0.61%) |
Feb 23, 2022 | 79.43 | 79.71 | 78.25 | 78.35 | 936,454 | -1.08(-1.37%) |
Feb 22, 2022 | 79.78 | 80.27 | 78.56 | 79.44 | 1,037,452 | +0.23(+0.30%) |
Feb 18, 2022 | 79.20 | 0 | +0.15(+0.19%) | |||
Feb 17, 2022 | 78.90 | 79.55 | 78.15 | 79.05 | 1,128,079 | +0.04(+0.05%) |
Feb 16, 2022 | 78.96 | 79.40 | 78.14 | 79.01 | 858,747 | +0.08(+0.11%) |
Feb 15, 2022 | 80.11 | 80.49 | 78.54 | 78.93 | 1,024,627 | -0.70(-0.88%) |
Feb 14, 2022 | 80.64 | 80.88 | 78.71 | 79.63 | 1,416,054 | -0.55(-0.69%) |
Feb 11, 2022 | 80.25 | 80.74 | 79.77 | 80.18 | 1,442,976 | +0.15(+0.19%) |
Feb 10, 2022 | 81.35 | 81.77 | 79.86 | 80.03 | 1,186,607 | -2.01(-2.45%) |
Feb 09, 2022 | 82.24 | 82.54 | 81.72 | 82.05 | 1,043,125 | +0.30(+0.37%) |
Feb 08, 2022 | 82.04 | 82.22 | 81.53 | 81.75 | 914,305 | +0.03(+0.03%) |
Feb 07, 2022 | 81.07 | 81.97 | 80.82 | 81.72 | 1,365,421 | +0.45(+0.55%) |
Feb 04, 2022 | 81.65 | 82.25 | 80.71 | 81.27 | 862,845 | -1.06(-1.28%) |
Feb 03, 2022 | 83.05 | 82.21 | 82.33 | 980,573 | -0.51(-0.62%) | |
Feb 02, 2022 | 81.90 | 83.06 | 81.81 | 82.84 | 1,382,006 | +0.91(+1.11%) |
Feb 01, 2022 | 82.90 | 83.35 | 81.34 | 81.93 | 2,435,583 | -1.08(-1.30%) |
Jan 31, 2022 | 81.47 | 83.05 | 83.01 | 2,360,213 | +1.02(+1.24%) | |
Jan 28, 2022 | 80.60 | 81.92 | 79.90 | 81.99 | 2,957,542 | +1.24(+1.54%) |
Jan 27, 2022 | 80.72 | 81.55 | 80.23 | 80.74 | 1,994,058 | +0.69(+0.86%) |
Jan 26, 2022 | 80.53 | 81.35 | 79.30 | 80.05 | 1,583,830 | -0.37(-0.47%) |
Jan 25, 2022 | 80.11 | 81.34 | 79.81 | 80.43 | 1,294,624 | -0.39(-0.49%) |
Jan 24, 2022 | 81.81 | 82.44 | 78.84 | 80.82 | 2,071,693 | -1.23(-1.50%) |
Jan 21, 2022 | 82.87 | 83.21 | 81.81 | 82.05 | 1,237,874 | -0.15(-0.18%) |
Jan 20, 2022 | 82.19 | 83.31 | 82.01 | 82.20 | 1,022,200 | +0.22(+0.27%) |
Jan 19, 2022 | 82.17 | 82.62 | 81.60 | 81.98 | 994,119 | +0.02(+0.02%) |
Jan 18, 2022 | 82.02 | 82.30 | 80.87 | 81.96 | 1,285,794 | -0.44(-0.53%) |
Jan 14, 2022 | 82.40 | 0 | -0.72(-0.87%) | |||
Jan 13, 2022 | 82.12 | 83.72 | 81.81 | 83.12 | 1,859,576 | +1.08(+1.31%) |
Jan 12, 2022 | 81.23 | 82.29 | 80.79 | 82.05 | 1,130,103 | +0.69(+0.85%) |
Jan 11, 2022 | 81.85 | 82.28 | 80.77 | 81.35 | 1,701,282 | -0.51(-0.62%) |
Jan 10, 2022 | 82.60 | 82.78 | 81.28 | 81.86 | 1,412,292 | -0.68(-0.83%) |
Jan 07, 2022 | 81.97 | 82.98 | 81.63 | 82.54 | 879,564 | +0.32(+0.39%) |
Jan 06, 2022 | 82.50 | 83.11 | 82.01 | 82.22 | 925,223 | -0.40(-0.49%) |
Jan 05, 2022 | 82.42 | 83.34 | 82.12 | 82.62 | 1,214,792 | +0.21(+0.25%) |
Jan 04, 2022 | 82.84 | 83.67 | 82.32 | 82.42 | 1,065,737 | -0.44(-0.53%) |
Jan 03, 2022 | 83.49 | 83.49 | 81.75 | 82.86 | 1,213,176 | -0.40(-0.48%) |
Dec 31, 2021 | 83.20 | 83.68 | 82.73 | 83.26 | 776,197 | -0.05(-0.06%) |
Dec 30, 2021 | 83.30 | 83.67 | 82.88 | 83.31 | 984,754 | +0.14(+0.17%) |
Dec 29, 2021 | 82.36 | 83.34 | 82.36 | 83.17 | 1,206,251 | +0.46(+0.55%) |
Dec 28, 2021 | 81.79 | 82.73 | 81.79 | 82.71 | 834,344 | +0.81(+0.99%) |
Dec 27, 2021 | 81.57 | 81.91 | 81.23 | 81.90 | 972,040 | +0.50(+0.61%) |
Dec 23, 2021 | 81.44 | 82.13 | 81.23 | 81.40 | 985,860 | -0.04(-0.05%) |
Dec 22, 2021 | 81.35 | 81.76 | 80.91 | 81.44 | 1,127,621 | -0.11(-0.14%) |
Dec 21, 2021 | 81.21 | 82.08 | 80.66 | 81.55 | 2,322,256 | +0.73(+0.90%) |
Dec 20, 2021 | 80.29 | 81.02 | 79.39 | 80.82 | 1,607,130 | -0.01(-0.01%) |
Dec 17, 2021 | 82.69 | 82.97 | 80.52 | 80.83 | 2,844,503 | -2.10(-2.54%) |
Dec 16, 2021 | 82.57 | 83.63 | 82.40 | 82.93 | 1,542,450 | +0.22(+0.26%) |
Dec 15, 2021 | 81.98 | 82.74 | 81.80 | 82.72 | 1,371,661 | +1.16(+1.42%) |
Dec 14, 2021 | 82.46 | 82.63 | 81.48 | 81.56 | 1,626,304 | -0.72(-0.88%) |
Dec 13, 2021 | 81.65 | 82.73 | 81.54 | 82.28 | 1,005,340 | +0.67(+0.83%) |
Dec 10, 2021 | 81.43 | 82.11 | 81.10 | 81.61 | 808,786 | +0.51(+0.62%) |
Dec 09, 2021 | 81.20 | 81.61 | 80.66 | 81.10 | 1,252,499 | -0.08(-0.10%) |
Dec 08, 2021 | 81.15 | 81.85 | 80.77 | 81.18 | 1,125,303 | +0.24(+0.30%) |
Dec 07, 2021 | 79.87 | 81.34 | 79.57 | 80.94 | 1,307,082 | +1.07(+1.33%) |
Dec 06, 2021 | 79.84 | 81.22 | 79.71 | 79.87 | 1,338,539 | +0.85(+1.07%) |
Dec 03, 2021 | 77.78 | 79.04 | 77.04 | 79.03 | 1,380,993 | +1.67(+2.16%) |
Dec 02, 2021 | 76.48 | 78.03 | 76.48 | 77.36 | 1,359,424 | +0.94(+1.23%) |
Dec 01, 2021 | 76.20 | 78.29 | 76.06 | 76.42 | 1,476,684 | +0.59(+0.77%) |
Nov 30, 2021 | 78.65 | 78.94 | 75.69 | 75.83 | 3,634,683 | -3.25(-4.11%) |
Nov 29, 2021 | 78.89 | 79.35 | 78.17 | 79.08 | 1,149,084 | +0.54(+0.69%) |
Nov 26, 2021 | 79.10 | 79.81 | 78.42 | 78.55 | 693,797 | -1.16(-1.46%) |
Nov 24, 2021 | 79.93 | 80.15 | 79.38 | 79.71 | 683,925 | -0.13(-0.16%) |
Nov 23, 2021 | 80.48 | 80.48 | 79.54 | 79.84 | 786,963 | -0.35(-0.44%) |
Nov 22, 2021 | 79.22 | 80.63 | 79.05 | 80.19 | 964,721 | +0.84(+1.05%) |
Nov 19, 2021 | 78.85 | 79.48 | 78.60 | 79.35 | 1,069,038 | +0.89(+1.14%) |
Nov 18, 2021 | 79.36 | 78.59 | 78.31 | 78.46 | 936,216 | -0.99(-1.25%) |
Nov 17, 2021 | 78.89 | 79.69 | 78.49 | 79.46 | 621,888 | +0.33(+0.41%) |
Nov 16, 2021 | 79.84 | 80.12 | 79.08 | 79.13 | 660,994 | -0.60(-0.76%) |
Nov 15, 2021 | 79.03 | 79.77 | 78.72 | 79.74 | 854,862 | +1.15(+1.47%) |
Nov 12, 2021 | 78.34 | 78.73 | 77.78 | 78.58 | 808,243 | +0.42(+0.54%) |
Nov 11, 2021 | 78.18 | 78.39 | 77.48 | 78.16 | 706,893 | -0.30(-0.38%) |
Nov 10, 2021 | 77.56 | 78.54 | 78.46 | 1,138,489 | +1.28(+1.66%) | |
Nov 09, 2021 | 77.26 | 78.02 | 77.10 | 77.18 | 1,542,542 | +0.06(+0.07%) |
Nov 08, 2021 | 79.52 | 79.52 | 76.35 | 77.12 | 1,541,281 | -2.34(-2.95%) |
Nov 05, 2021 | 78.75 | 79.80 | 78.37 | 79.47 | 785,470 | +1.05(+1.34%) |
Nov 04, 2021 | 78.10 | 79.01 | 77.20 | 78.42 | 1,468,507 | +0.17(+0.21%) |
Nov 03, 2021 | 78.39 | 79.05 | 77.58 | 78.25 | 1,039,399 | -0.13(-0.17%) |
Nov 02, 2021 | 78.61 | 78.87 | 77.64 | 78.38 | 989,616 | +0.05(+0.06%) |