Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 75.04 | 76.36 | 73.78 | 76.29 | 3,543,862 | +1.18(+1.57%) |
Nov 29, 2022 | 74.70 | 75.83 | 74.38 | 75.11 | 1,913,161 | +0.53(+0.71%) |
Nov 28, 2022 | 76.22 | 76.55 | 74.44 | 74.58 | 2,114,612 | -2.28(-2.96%) |
Nov 25, 2022 | 76.73 | 77.19 | 76.42 | 76.86 | 994,019 | +0.56(+0.73%) |
Nov 23, 2022 | 76.17 | 76.72 | 75.72 | 76.30 | 1,942,853 | -0.15(-0.19%) |
Nov 22, 2022 | 76.75 | 76.78 | 75.81 | 76.44 | 1,961,579 | +0.06(+0.08%) |
Nov 21, 2022 | 75.68 | 76.71 | 75.03 | 76.39 | 2,117,679 | +0.42(+0.55%) |
Nov 18, 2022 | 76.38 | 76.94 | 75.63 | 75.97 | 3,784,879 | +0.40(+0.53%) |
Nov 17, 2022 | 75.22 | 75.62 | 73.96 | 75.57 | 3,501,610 | -0.74(-0.97%) |
Nov 16, 2022 | 76.36 | 77.62 | 76.24 | 76.31 | 2,229,115 | -0.30(-0.39%) |
Nov 15, 2022 | 76.38 | 77.36 | 76.10 | 76.61 | 2,413,485 | +0.91(+1.21%) |
Nov 14, 2022 | 74.71 | 77.44 | 74.67 | 75.69 | 4,308,837 | +0.39(+0.52%) |
Nov 11, 2022 | 73.64 | 75.95 | 73.60 | 75.31 | 3,066,356 | +1.72(+2.34%) |
Nov 10, 2022 | 72.53 | 74.08 | 72.53 | 73.58 | 2,715,911 | +2.91(+4.12%) |
Nov 09, 2022 | 71.01 | 71.92 | 70.60 | 70.67 | 1,790,968 | -0.54(-0.75%) |
Nov 08, 2022 | 71.97 | 72.22 | 70.66 | 71.21 | 1,569,994 | -0.56(-0.79%) |
Nov 07, 2022 | 71.14 | 71.80 | 70.75 | 71.77 | 1,826,143 | +0.51(+0.71%) |
Nov 04, 2022 | 69.39 | 71.90 | 69.39 | 71.27 | 2,362,031 | +2.93(+4.29%) |
Nov 03, 2022 | 67.62 | 69.19 | 67.28 | 68.34 | 2,090,812 | +0.00(+0.00%) |
Nov 02, 2022 | 69.31 | 68.33 | 68.34 | 1,831,822 | -1.27(-1.82%) | |
Nov 01, 2022 | 69.37 | 70.10 | 68.84 | 69.60 | 1,936,929 | +0.85(+1.23%) |
Oct 31, 2022 | 68.79 | 69.61 | 68.37 | 68.75 | 2,621,826 | -1.02(-1.46%) |
Oct 28, 2022 | 68.25 | 69.95 | 67.99 | 69.78 | 1,970,983 | +1.64(+2.40%) |
Oct 27, 2022 | 66.68 | 69.61 | 66.57 | 68.14 | 3,099,650 | +1.63(+2.44%) |
Oct 26, 2022 | 66.86 | 67.30 | 65.00 | 66.52 | 3,756,993 | -0.50(-0.74%) |
Oct 25, 2022 | 65.19 | 67.07 | 65.19 | 67.01 | 2,637,432 | +1.72(+2.64%) |
Oct 24, 2022 | 65.38 | 66.08 | 65.01 | 65.29 | 2,587,307 | +0.28(+0.43%) |
Oct 21, 2022 | 63.29 | 65.15 | 62.58 | 65.01 | 2,415,524 | +1.99(+3.15%) |
Oct 20, 2022 | 64.67 | 64.92 | 62.94 | 63.02 | 1,975,964 | -1.49(-2.31%) |
Oct 19, 2022 | 64.70 | 65.16 | 63.91 | 64.51 | 1,594,884 | -0.42(-0.64%) |
Oct 18, 2022 | 65.13 | 65.21 | 64.24 | 64.93 | 1,682,120 | +1.30(+2.05%) |
Oct 17, 2022 | 63.29 | 63.98 | 63.08 | 63.63 | 1,734,843 | +1.22(+1.95%) |
Oct 14, 2022 | 63.68 | 64.34 | 62.13 | 62.41 | 1,677,697 | -0.87(-1.37%) |
Oct 13, 2022 | 61.49 | 63.80 | 60.82 | 63.28 | 1,999,750 | +0.42(+0.67%) |
Oct 12, 2022 | 63.33 | 63.60 | 62.84 | 62.86 | 1,682,465 | -0.17(-0.26%) |
Oct 11, 2022 | 63.24 | 63.82 | 62.76 | 63.02 | 1,488,890 | -0.25(-0.40%) |
Oct 10, 2022 | 64.04 | 64.23 | 62.75 | 63.28 | 864,405 | -0.24(-0.38%) |
Oct 07, 2022 | 64.40 | 64.74 | 63.14 | 63.52 | 1,486,225 | -1.50(-2.31%) |
Oct 06, 2022 | 65.43 | 65.81 | 64.92 | 65.02 | 1,715,763 | -0.61(-0.93%) |
Oct 05, 2022 | 64.65 | 66.07 | 64.56 | 65.63 | 1,492,361 | +0.37(+0.57%) |
Oct 04, 2022 | 64.69 | 65.68 | 64.52 | 65.26 | 2,491,429 | +1.57(+2.46%) |
Oct 03, 2022 | 62.99 | 64.25 | 62.40 | 63.69 | 1,957,838 | +1.60(+2.57%) |
Sep 30, 2022 | 62.81 | 63.19 | 62.04 | 62.10 | 2,697,588 | -0.68(-1.09%) |
Sep 29, 2022 | 63.48 | 63.62 | 62.17 | 62.78 | 1,963,202 | -1.24(-1.93%) |
Sep 28, 2022 | 63.98 | 64.46 | 63.16 | 64.01 | 2,326,531 | +0.62(+0.98%) |
Sep 27, 2022 | 64.18 | 64.48 | 62.89 | 63.39 | 1,942,368 | -0.23(-0.37%) |
Sep 26, 2022 | 63.73 | 64.80 | 63.12 | 63.63 | 2,481,700 | -0.40(-0.62%) |
Sep 23, 2022 | 63.26 | 64.17 | 63.03 | 64.02 | 2,621,566 | +0.32(+0.50%) |
Sep 22, 2022 | 64.80 | 65.32 | 63.61 | 63.70 | 2,035,288 | -1.54(-2.36%) |
Sep 21, 2022 | 66.12 | 67.00 | 65.23 | 65.24 | 1,623,059 | -0.57(-0.87%) |
Sep 20, 2022 | 66.02 | 66.20 | 65.11 | 65.82 | 1,893,046 | -0.61(-0.92%) |
Sep 19, 2022 | 65.65 | 66.53 | 65.60 | 66.43 | 2,402,087 | +0.44(+0.66%) |
Sep 16, 2022 | 66.35 | 66.48 | 65.23 | 65.99 | 3,886,227 | -1.10(-1.64%) |
Sep 15, 2022 | 68.03 | 68.58 | 66.86 | 67.09 | 2,187,537 | -0.90(-1.32%) |
Sep 14, 2022 | 69.15 | 69.28 | 67.46 | 67.99 | 2,154,739 | -1.24(-1.79%) |
Sep 13, 2022 | 70.34 | 70.50 | 68.87 | 69.22 | 1,804,459 | -2.61(-3.63%) |
Sep 12, 2022 | 72.02 | 72.12 | 70.93 | 71.83 | 1,740,279 | +0.39(+0.55%) |
Sep 09, 2022 | 71.23 | 71.58 | 70.83 | 71.44 | 1,852,774 | +0.48(+0.67%) |
Sep 08, 2022 | 70.99 | 71.27 | 70.49 | 70.96 | 1,935,592 | -0.49(-0.68%) |
Sep 07, 2022 | 70.28 | 71.55 | 69.82 | 71.45 | 1,799,425 | +1.29(+1.85%) |
Sep 06, 2022 | 69.79 | 70.22 | 69.04 | 70.16 | 1,641,067 | +0.35(+0.50%) |
Sep 02, 2022 | 71.50 | 71.65 | 69.54 | 69.81 | 1,608,832 | -0.97(-1.38%) |
Sep 01, 2022 | 70.22 | 70.82 | 69.42 | 70.78 | 1,698,912 | +0.49(+0.69%) |
Aug 31, 2022 | 71.25 | 71.53 | 69.91 | 70.29 | 3,442,506 | -0.62(-0.88%) |
Aug 30, 2022 | 72.15 | 72.38 | 70.30 | 70.92 | 2,308,618 | -1.18(-1.63%) |
Aug 29, 2022 | 72.76 | 72.80 | 71.92 | 72.09 | 1,481,273 | -1.13(-1.54%) |
Aug 26, 2022 | 76.30 | 76.30 | 73.16 | 73.22 | 1,522,712 | -2.87(-3.77%) |
Aug 25, 2022 | 75.64 | 76.15 | 75.32 | 76.09 | 1,933,179 | +0.79(+1.05%) |
Aug 24, 2022 | 74.91 | 75.59 | 74.73 | 75.31 | 1,722,732 | +0.46(+0.61%) |
Aug 23, 2022 | 75.07 | 75.59 | 74.51 | 74.85 | 1,726,392 | -0.42(-0.56%) |
Aug 22, 2022 | 75.99 | 76.19 | 75.03 | 75.27 | 2,562,280 | -2.02(-2.62%) |
Aug 19, 2022 | 77.89 | 78.06 | 76.88 | 77.29 | 1,245,763 | -0.97(-1.24%) |
Aug 18, 2022 | 78.39 | 78.44 | 77.88 | 78.26 | 1,215,555 | +0.12(+0.15%) |
Aug 17, 2022 | 78.09 | 78.42 | 77.74 | 78.15 | 1,673,696 | -0.72(-0.91%) |
Aug 16, 2022 | 78.79 | 79.29 | 78.46 | 78.87 | 1,920,010 | -0.22(-0.28%) |
Aug 15, 2022 | 78.81 | 79.47 | 78.56 | 79.09 | 2,078,292 | -0.19(-0.24%) |
Aug 12, 2022 | 78.61 | 79.39 | 78.12 | 79.28 | 1,813,596 | +1.12(+1.43%) |
Aug 11, 2022 | 78.27 | 79.08 | 77.68 | 78.17 | 1,717,619 | +0.68(+0.88%) |
Aug 10, 2022 | 77.58 | 78.11 | 76.98 | 77.49 | 1,463,918 | +1.01(+1.32%) |
Aug 09, 2022 | 76.52 | 76.69 | 75.99 | 76.48 | 1,316,302 | -0.41(-0.53%) |
Aug 08, 2022 | 77.39 | 77.65 | 76.63 | 76.89 | 1,941,020 | -0.04(-0.05%) |
Aug 05, 2022 | 76.53 | 77.31 | 76.19 | 76.93 | 1,539,161 | -0.17(-0.23%) |
Aug 04, 2022 | 77.18 | 77.40 | 76.65 | 77.10 | 2,195,899 | +0.26(+0.34%) |
Aug 03, 2022 | 75.50 | 77.29 | 75.12 | 76.84 | 2,560,937 | +1.72(+2.28%) |
Aug 02, 2022 | 75.81 | 76.38 | 75.06 | 75.12 | 2,581,735 | -0.80(-1.05%) |
Aug 01, 2022 | 74.97 | 76.66 | 74.97 | 75.92 | 2,501,218 | +0.11(+0.14%) |
Jul 29, 2022 | 74.76 | 76.18 | 74.08 | 75.81 | 2,251,004 | +1.28(+1.72%) |
Jul 28, 2022 | 73.76 | 75.15 | 73.62 | 74.53 | 2,184,251 | +0.40(+0.54%) |
Jul 27, 2022 | 70.60 | 74.30 | 70.60 | 74.13 | 3,905,620 | +3.61(+5.12%) |
Jul 26, 2022 | 70.20 | 70.59 | 69.43 | 70.52 | 1,956,868 | +0.32(+0.46%) |
Jul 25, 2022 | 69.80 | 70.47 | 69.55 | 70.20 | 1,671,212 | +0.48(+0.68%) |
Jul 22, 2022 | 70.87 | 71.08 | 69.23 | 69.73 | 3,923,719 | -1.02(-1.44%) |
Jul 21, 2022 | 70.46 | 70.91 | 70.07 | 70.75 | 1,568,226 | +0.27(+0.39%) |
Jul 20, 2022 | 69.87 | 70.56 | 68.95 | 70.48 | 2,002,873 | +0.80(+1.16%) |
Jul 19, 2022 | 67.69 | 69.76 | 67.64 | 69.67 | 2,526,796 | +2.79(+4.18%) |
Jul 18, 2022 | 67.78 | 68.36 | 66.70 | 66.88 | 1,573,352 | -0.53(-0.79%) |
Jul 15, 2022 | 67.82 | 68.03 | 67.17 | 67.41 | 3,103,795 | +0.50(+0.75%) |
Jul 14, 2022 | 65.29 | 66.94 | 64.98 | 66.91 | 2,880,589 | +0.57(+0.86%) |
Jul 13, 2022 | 66.02 | 66.87 | 65.78 | 66.34 | 1,686,379 | -0.43(-0.64%) |
Jul 12, 2022 | 66.81 | 68.08 | 66.49 | 66.76 | 2,506,314 | -0.16(-0.23%) |
Jul 11, 2022 | 67.82 | 68.05 | 66.63 | 66.92 | 2,182,741 | -0.86(-1.27%) |
Jul 08, 2022 | 67.89 | 68.25 | 66.74 | 67.78 | 2,562,981 | -0.19(-0.29%) |
Jul 07, 2022 | 66.58 | 68.09 | 65.33 | 67.97 | 4,523,378 | -1.13(-1.64%) |
Jul 06, 2022 | 69.30 | 69.61 | 68.46 | 69.11 | 2,515,990 | -0.11(-0.15%) |
Jul 05, 2022 | 68.26 | 69.33 | 68.06 | 69.22 | 1,999,058 | -0.51(-0.74%) |
Jul 01, 2022 | 68.84 | 70.06 | 68.11 | 69.73 | 2,165,181 | +1.19(+1.74%) |
Jun 30, 2022 | 66.89 | 68.77 | 66.67 | 68.54 | 2,910,419 | +0.86(+1.28%) |
Jun 29, 2022 | 67.40 | 68.08 | 66.45 | 67.67 | 2,883,721 | -0.01(-0.01%) |
Jun 28, 2022 | 68.08 | 68.71 | 67.39 | 67.68 | 1,936,265 | -0.13(-0.19%) |
Jun 27, 2022 | 69.15 | 69.22 | 67.04 | 67.81 | 2,400,178 | -0.91(-1.33%) |
Jun 24, 2022 | 66.87 | 68.76 | 66.40 | 68.72 | 3,561,025 | +2.20(+3.31%) |
Jun 23, 2022 | 66.61 | 67.42 | 65.87 | 66.52 | 1,846,778 | -0.16(-0.25%) |
Jun 22, 2022 | 66.41 | 67.03 | 65.82 | 66.68 | 2,703,395 | -1.08(-1.59%) |
Jun 21, 2022 | 66.72 | 67.99 | 66.10 | 67.76 | 2,584,066 | +1.93(+2.93%) |
Jun 17, 2022 | 65.89 | 66.66 | 65.20 | 65.83 | 3,803,213 | -0.07(-0.10%) |
Jun 16, 2022 | 66.35 | 66.42 | 64.95 | 65.90 | 1,875,284 | -1.76(-2.59%) |
Jun 15, 2022 | 67.31 | 68.63 | 66.68 | 67.65 | 1,679,982 | +0.53(+0.79%) |
Jun 14, 2022 | 68.78 | 69.06 | 66.57 | 67.12 | 1,917,233 | -1.83(-2.66%) |
Jun 13, 2022 | 69.27 | 70.02 | 68.32 | 68.95 | 1,918,352 | -2.12(-2.99%) |
Jun 10, 2022 | 72.53 | 72.77 | 71.06 | 71.08 | 2,386,591 | -2.63(-3.57%) |
Jun 09, 2022 | 73.89 | 74.83 | 73.47 | 73.71 | 2,583,076 | -0.33(-0.45%) |
Jun 08, 2022 | 73.54 | 74.62 | 72.92 | 74.04 | 1,986,869 | -0.15(-0.20%) |
Jun 07, 2022 | 72.48 | 74.25 | 72.13 | 74.18 | 1,631,730 | +1.25(+1.72%) |
Jun 06, 2022 | 73.25 | 73.76 | 72.81 | 72.93 | 1,051,696 | +0.01(+0.01%) |
Jun 03, 2022 | 72.48 | 73.05 | 71.85 | 72.92 | 1,459,502 | -0.05(-0.07%) |
Jun 02, 2022 | 71.77 | 73.09 | 71.43 | 72.97 | 2,200,045 | +1.23(+1.72%) |
Jun 01, 2022 | 72.08 | 72.90 | 71.36 | 71.74 | 2,458,176 | -0.42(-0.58%) |
May 31, 2022 | 73.27 | 73.37 | 71.50 | 72.15 | 10,065,814 | -1.84(-2.49%) |
May 27, 2022 | 73.56 | 74.31 | 73.10 | 74.00 | 2,926,072 | +1.18(+1.62%) |
May 26, 2022 | 72.13 | 73.29 | 71.84 | 72.81 | 3,485,350 | +1.50(+2.11%) |
May 25, 2022 | 72.46 | 72.66 | 70.58 | 71.31 | 2,943,771 | -1.90(-2.60%) |
May 24, 2022 | 72.57 | 73.59 | 71.02 | 73.21 | 3,167,372 | +1.57(+2.19%) |
May 23, 2022 | 71.76 | 72.52 | 70.92 | 71.64 | 2,550,125 | +0.42(+0.59%) |
May 20, 2022 | 71.10 | 72.12 | 69.29 | 71.22 | 3,111,654 | +0.82(+1.17%) |
May 19, 2022 | 69.11 | 71.27 | 69.06 | 70.40 | 1,835,958 | +0.65(+0.93%) |
May 18, 2022 | 71.87 | 72.32 | 69.54 | 69.75 | 1,966,694 | -3.14(-4.31%) |
May 17, 2022 | 72.48 | 72.89 | 71.34 | 72.89 | 2,839,582 | +1.08(+1.51%) |
May 16, 2022 | 72.02 | 72.31 | 71.07 | 71.81 | 2,175,145 | -0.74(-1.03%) |
May 13, 2022 | 71.31 | 72.92 | 70.98 | 72.55 | 2,693,012 | +2.04(+2.89%) |
May 12, 2022 | 70.05 | 71.77 | 68.83 | 70.51 | 2,569,645 | +0.10(+0.14%) |
May 11, 2022 | 70.23 | 71.46 | 69.87 | 70.42 | 3,327,839 | +0.13(+0.18%) |
May 10, 2022 | 71.35 | 72.25 | 69.03 | 70.29 | 2,868,728 | -0.52(-0.74%) |
May 09, 2022 | 70.79 | 71.66 | 70.29 | 70.81 | 2,813,932 | -1.23(-1.70%) |
May 06, 2022 | 71.70 | 72.32 | 70.29 | 72.04 | 2,557,561 | -0.10(-0.13%) |
May 05, 2022 | 72.92 | 73.51 | 71.42 | 72.13 | 2,461,673 | -1.85(-2.51%) |
May 04, 2022 | 71.42 | 74.21 | 70.76 | 73.99 | 2,796,107 | +3.17(+4.47%) |
May 03, 2022 | 70.43 | 71.12 | 70.00 | 70.82 | 2,378,007 | +0.36(+0.51%) |
May 02, 2022 | 70.51 | 71.52 | 68.90 | 70.46 | 2,720,062 | +0.11(+0.15%) |
Apr 29, 2022 | 73.00 | 73.33 | 70.10 | 70.36 | 2,915,983 | -3.12(-4.25%) |
Apr 28, 2022 | 71.08 | 73.91 | 70.94 | 73.48 | 2,937,550 | +2.41(+3.40%) |
Apr 27, 2022 | 69.85 | 71.82 | 69.85 | 71.06 | 2,588,104 | +1.16(+1.66%) |
Apr 26, 2022 | 70.87 | 71.45 | 69.73 | 69.90 | 2,310,200 | -2.15(-2.99%) |
Apr 25, 2022 | 72.71 | 73.44 | 70.57 | 72.06 | 4,181,323 | +1.14(+1.61%) |
Apr 22, 2022 | 71.32 | 72.09 | 70.82 | 70.92 | 2,190,121 | -1.73(-2.38%) |
Apr 21, 2022 | 73.51 | 74.02 | 72.29 | 72.65 | 2,335,759 | -0.30(-0.41%) |
Apr 20, 2022 | 73.39 | 73.77 | 72.72 | 72.95 | 2,182,159 | +0.14(+0.20%) |
Apr 19, 2022 | 71.51 | 72.91 | 71.35 | 72.80 | 1,429,063 | +1.69(+2.38%) |
Apr 18, 2022 | 72.14 | 72.51 | 70.63 | 71.11 | 1,570,625 | -1.09(-1.51%) |
Apr 14, 2022 | 73.44 | 73.88 | 72.15 | 72.20 | 1,777,626 | -1.05(-1.44%) |
Apr 13, 2022 | 72.69 | 73.89 | 72.69 | 73.26 | 1,648,837 | -0.05(-0.07%) |
Apr 12, 2022 | 73.91 | 74.56 | 72.92 | 73.30 | 2,913,461 | -0.46(-0.63%) |
Apr 11, 2022 | 74.38 | 74.63 | 73.56 | 73.77 | 1,812,148 | -0.84(-1.13%) |
Apr 08, 2022 | 74.63 | 75.53 | 74.48 | 74.61 | 2,181,300 | -0.29(-0.39%) |
Apr 07, 2022 | 73.20 | 75.33 | 73.20 | 74.90 | 3,118,456 | +1.27(+1.72%) |
Apr 06, 2022 | 71.80 | 73.75 | 71.63 | 73.63 | 2,760,052 | +1.04(+1.44%) |
Apr 05, 2022 | 73.76 | 73.96 | 72.36 | 72.59 | 1,638,744 | -1.44(-1.94%) |
Apr 04, 2022 | 73.70 | 74.13 | 73.23 | 74.03 | 1,938,706 | +0.35(+0.47%) |
Apr 01, 2022 | 74.29 | 74.62 | 73.17 | 73.68 | 2,683,363 | -0.65(-0.87%) |
Mar 31, 2022 | 74.96 | 75.67 | 74.28 | 74.33 | 2,498,519 | -0.77(-1.03%) |
Mar 30, 2022 | 75.34 | 75.97 | 75.05 | 75.10 | 1,306,148 | -0.87(-1.14%) |
Mar 29, 2022 | 76.02 | 76.78 | 75.43 | 75.97 | 1,876,162 | +0.62(+0.82%) |
Mar 28, 2022 | 74.34 | 75.39 | 73.72 | 75.35 | 2,296,507 | +0.74(+1.00%) |
Mar 25, 2022 | 74.96 | 75.10 | 74.01 | 74.61 | 1,586,002 | -0.17(-0.23%) |
Mar 24, 2022 | 73.78 | 74.83 | 73.36 | 74.78 | 1,902,753 | +0.95(+1.28%) |
Mar 23, 2022 | 74.50 | 74.96 | 73.65 | 73.83 | 1,734,433 | -1.05(-1.41%) |
Mar 22, 2022 | 74.67 | 75.90 | 74.67 | 74.89 | 2,698,302 | +0.19(+0.26%) |
Mar 21, 2022 | 74.88 | 75.50 | 73.82 | 74.69 | 1,868,658 | -0.63(-0.83%) |
Mar 18, 2022 | 74.04 | 75.70 | 73.91 | 75.32 | 3,957,364 | +1.54(+2.08%) |
Mar 17, 2022 | 72.48 | 73.83 | 72.43 | 73.79 | 1,934,091 | +0.86(+1.18%) |
Mar 16, 2022 | 71.97 | 74.21 | 71.48 | 72.93 | 2,787,837 | +1.79(+2.51%) |
Mar 15, 2022 | 70.03 | 71.39 | 69.50 | 71.14 | 4,819,890 | +1.61(+2.32%) |
Mar 14, 2022 | 70.83 | 70.87 | 68.65 | 69.53 | 4,155,662 | -0.41(-0.58%) |
Mar 11, 2022 | 71.47 | 71.59 | 69.81 | 69.93 | 3,406,951 | -1.35(-1.90%) |
Mar 10, 2022 | 71.77 | 70.80 | 71.28 | 4,121,523 | -1.41(-1.94%) | |
Mar 09, 2022 | 72.39 | 73.60 | 72.21 | 72.69 | 3,157,848 | +1.70(+2.39%) |
Mar 08, 2022 | 71.68 | 72.67 | 70.98 | 70.99 | 3,364,423 | -0.77(-1.08%) |
Mar 07, 2022 | 75.15 | 75.43 | 71.72 | 71.77 | 2,866,125 | -3.54(-4.69%) |
Mar 04, 2022 | 75.54 | 75.90 | 74.05 | 75.30 | 3,092,099 | -1.18(-1.54%) |
Mar 03, 2022 | 76.95 | 77.80 | 76.02 | 76.48 | 2,754,828 | +0.39(+0.51%) |
Mar 02, 2022 | 75.52 | 76.31 | 75.39 | 76.09 | 3,381,446 | +1.09(+1.46%) |
Mar 01, 2022 | 75.67 | 75.81 | 73.95 | 75.00 | 3,625,123 | -0.66(-0.87%) |
Feb 28, 2022 | 74.53 | 76.24 | 74.53 | 75.66 | 4,056,718 | -0.17(-0.23%) |
Feb 25, 2022 | 74.07 | 76.09 | 74.27 | 75.83 | 3,111,366 | +1.85(+2.51%) |
Feb 24, 2022 | 70.82 | 74.31 | 70.61 | 73.98 | 3,941,379 | +1.84(+2.54%) |
Feb 23, 2022 | 74.15 | 74.18 | 71.63 | 72.14 | 2,868,774 | -1.56(-2.11%) |
Feb 22, 2022 | 73.51 | 74.87 | 73.29 | 73.70 | 2,569,241 | -0.05(-0.07%) |
Feb 18, 2022 | 73.75 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.37 | 75.44 | 73.57 | 73.62 | 2,332,964 | -2.33(-3.07%) |
Feb 16, 2022 | 76.02 | 76.38 | 74.59 | 75.95 | 3,432,218 | +0.08(+0.10%) |
Feb 15, 2022 | 78.17 | 78.66 | 75.64 | 75.87 | 4,284,795 | -0.92(-1.20%) |
Feb 14, 2022 | 76.61 | 77.28 | 75.76 | 76.80 | 4,048,891 | +0.11(+0.14%) |
Feb 11, 2022 | 78.58 | 78.81 | 76.18 | 76.69 | 2,590,908 | -1.84(-2.34%) |
Feb 10, 2022 | 79.81 | 80.25 | 78.19 | 78.53 | 2,000,438 | -2.14(-2.65%) |
Feb 09, 2022 | 81.77 | 81.96 | 80.32 | 80.67 | 2,213,957 | -0.29(-0.36%) |
Feb 08, 2022 | 79.00 | 81.14 | 79.00 | 80.96 | 3,420,976 | +2.32(+2.95%) |
Feb 07, 2022 | 79.54 | 79.83 | 78.48 | 78.64 | 1,859,028 | -0.75(-0.95%) |
Feb 04, 2022 | 78.25 | 80.15 | 77.97 | 79.39 | 3,643,436 | +0.57(+0.72%) |
Feb 03, 2022 | 79.61 | 78.72 | 78.82 | 3,014,456 | -1.37(-1.71%) | |
Feb 02, 2022 | 80.72 | 81.19 | 79.38 | 80.19 | 3,001,014 | -0.28(-0.35%) |
Feb 01, 2022 | 82.67 | 83.17 | 78.55 | 80.47 | 5,161,984 | -1.80(-2.19%) |
Jan 31, 2022 | 78.29 | 82.52 | 82.27 | 4,891,761 | +2.56(+3.21%) | |
Jan 28, 2022 | 79.17 | 79.72 | 77.85 | 79.71 | 4,535,389 | +0.15(+0.19%) |
Jan 27, 2022 | 79.25 | 80.33 | 78.29 | 79.55 | 3,212,323 | +1.05(+1.34%) |
Jan 26, 2022 | 80.48 | 81.49 | 78.00 | 78.50 | 3,772,771 | -1.40(-1.75%) |
Jan 25, 2022 | 78.70 | 80.34 | 77.92 | 79.90 | 4,181,977 | -0.25(-0.31%) |
Jan 24, 2022 | 78.66 | 80.26 | 77.17 | 80.15 | 4,623,064 | +0.12(+0.14%) |
Jan 21, 2022 | 79.17 | 80.79 | 78.55 | 80.03 | 2,953,346 | +0.87(+1.09%) |
Jan 20, 2022 | 80.50 | 80.99 | 78.81 | 79.17 | 3,670,376 | -0.86(-1.07%) |
Jan 19, 2022 | 81.08 | 81.31 | 79.78 | 80.02 | 2,733,430 | -0.76(-0.94%) |
Jan 18, 2022 | 79.98 | 81.03 | 78.66 | 80.78 | 2,742,045 | -0.28(-0.34%) |
Jan 14, 2022 | 81.06 | 0 | -1.52(-1.84%) | |||
Jan 13, 2022 | 83.87 | 84.43 | 82.37 | 82.58 | 3,138,773 | -1.15(-1.37%) |
Jan 12, 2022 | 83.51 | 84.11 | 82.94 | 83.73 | 2,974,183 | +0.68(+0.82%) |
Jan 11, 2022 | 82.05 | 83.10 | 81.06 | 83.05 | 2,424,041 | +1.52(+1.87%) |
Jan 10, 2022 | 80.71 | 81.55 | 79.41 | 81.53 | 2,014,593 | +0.29(+0.36%) |
Jan 07, 2022 | 81.28 | 82.11 | 81.09 | 81.24 | 2,441,903 | -0.34(-0.41%) |
Jan 06, 2022 | 81.07 | 81.83 | 80.68 | 81.57 | 1,704,473 | +0.85(+1.05%) |
Jan 05, 2022 | 83.33 | 83.88 | 80.63 | 80.73 | 2,759,181 | -2.30(-2.77%) |
Jan 04, 2022 | 82.24 | 83.26 | 81.82 | 83.03 | 1,806,011 | +0.63(+0.76%) |
Jan 03, 2022 | 83.97 | 84.95 | 81.45 | 82.40 | 2,294,499 | -1.44(-1.72%) |
Dec 31, 2021 | 82.98 | 84.33 | 82.98 | 83.85 | 1,023,486 | +0.68(+0.82%) |
Dec 30, 2021 | 83.65 | 84.04 | 83.11 | 83.16 | 897,537 | -0.44(-0.53%) |
Dec 29, 2021 | 83.03 | 84.00 | 83.03 | 83.61 | 1,276,947 | +0.35(+0.42%) |
Dec 28, 2021 | 83.29 | 83.50 | 82.94 | 83.26 | 758,294 | -0.06(-0.07%) |
Dec 27, 2021 | 82.56 | 83.34 | 82.42 | 83.32 | 700,302 | +1.22(+1.49%) |
Dec 23, 2021 | 81.71 | 82.42 | 81.30 | 82.09 | 968,929 | +0.91(+1.11%) |
Dec 22, 2021 | 81.02 | 81.43 | 80.54 | 81.19 | 1,053,485 | +0.13(+0.15%) |
Dec 21, 2021 | 80.25 | 81.16 | 79.74 | 81.06 | 1,469,466 | +1.78(+2.25%) |
Dec 20, 2021 | 80.17 | 80.17 | 77.59 | 79.28 | 2,534,287 | -1.76(-2.17%) |
Dec 17, 2021 | 82.27 | 83.46 | 80.91 | 81.04 | 3,199,434 | -2.26(-2.72%) |
Dec 16, 2021 | 82.54 | 83.65 | 82.06 | 83.31 | 3,473,695 | +1.53(+1.87%) |
Dec 15, 2021 | 81.90 | 82.22 | 80.39 | 81.78 | 2,089,263 | +0.11(+0.13%) |
Dec 14, 2021 | 81.92 | 82.24 | 80.96 | 81.67 | 2,262,324 | -0.55(-0.67%) |
Dec 13, 2021 | 83.06 | 83.43 | 81.66 | 82.22 | 2,598,649 | -0.67(-0.81%) |
Dec 10, 2021 | 83.12 | 83.36 | 82.62 | 82.89 | 2,470,410 | -0.11(-0.13%) |
Dec 09, 2021 | 82.85 | 83.40 | 82.02 | 83.00 | 2,499,390 | -0.02(-0.02%) |
Dec 08, 2021 | 82.48 | 83.31 | 81.56 | 83.02 | 3,035,961 | +0.49(+0.60%) |
Dec 07, 2021 | 81.99 | 83.07 | 81.58 | 82.53 | 2,173,441 | +1.63(+2.01%) |
Dec 06, 2021 | 80.31 | 81.36 | 79.62 | 80.90 | 2,124,889 | +1.17(+1.46%) |
Dec 03, 2021 | 80.26 | 80.50 | 78.89 | 79.73 | 2,322,361 | -0.05(-0.06%) |
Dec 02, 2021 | 77.87 | 79.99 | 77.86 | 79.78 | 2,310,182 | +2.31(+2.98%) |