Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 103.15 | 105.19 | 101.85 | 104.04 | 6,459,235 | +1.18(+1.15%) |
Jul 28, 2022 | 108.01 | 108.58 | 101.06 | 102.86 | 7,367,543 | -1.87(-1.78%) |
Jul 27, 2022 | 102.12 | 105.63 | 100.95 | 104.72 | 4,513,802 | +3.63(+3.60%) |
Jul 26, 2022 | 104.35 | 104.74 | 100.34 | 101.09 | 3,037,425 | -1.59(-1.55%) |
Jul 25, 2022 | 99.44 | 102.83 | 98.41 | 102.68 | 3,980,838 | +4.98(+5.10%) |
Jul 22, 2022 | 98.44 | 100.06 | 97.23 | 97.70 | 4,104,922 | -0.12(-0.12%) |
Jul 21, 2022 | 98.21 | 99.25 | 94.20 | 97.82 | 5,252,875 | -4.82(-4.69%) |
Jul 20, 2022 | 101.10 | 103.15 | 100.30 | 102.64 | 2,894,148 | +0.51(+0.50%) |
Jul 19, 2022 | 98.96 | 102.89 | 98.78 | 102.13 | 3,123,272 | +2.28(+2.29%) |
Jul 18, 2022 | 100.45 | 102.81 | 99.38 | 99.85 | 3,348,520 | +1.62(+1.64%) |
Jul 15, 2022 | 96.80 | 98.30 | 95.26 | 98.23 | 2,972,485 | +3.58(+3.78%) |
Jul 14, 2022 | 93.39 | 94.75 | 91.04 | 94.66 | 5,448,973 | -1.51(-1.57%) |
Jul 13, 2022 | 96.97 | 99.41 | 95.48 | 96.17 | 3,320,530 | -2.32(-2.36%) |
Jul 12, 2022 | 98.09 | 99.50 | 95.75 | 98.49 | 3,356,220 | -2.75(-2.72%) |
Jul 11, 2022 | 99.46 | 102.28 | 98.46 | 101.24 | 3,132,746 | +0.71(+0.71%) |
Jul 08, 2022 | 101.75 | 102.20 | 98.66 | 100.53 | 3,912,967 | +0.65(+0.65%) |
Jul 07, 2022 | 98.15 | 100.94 | 98.08 | 99.88 | 4,632,211 | +4.35(+4.55%) |
Jul 06, 2022 | 96.62 | 98.09 | 92.31 | 95.53 | 5,848,434 | -1.77(-1.81%) |
Jul 05, 2022 | 98.85 | 100.06 | 94.21 | 97.30 | 5,660,475 | -4.12(-4.07%) |
Jul 01, 2022 | 101.24 | 103.12 | 98.31 | 101.42 | 4,640,568 | +1.60(+1.60%) |
Jun 30, 2022 | 99.94 | 103.21 | 98.75 | 99.82 | 6,478,678 | -2.41(-2.36%) |
Jun 29, 2022 | 110.39 | 111.56 | 101.80 | 102.24 | 5,995,485 | -6.95(-6.37%) |
Jun 28, 2022 | 106.91 | 111.94 | 106.20 | 109.19 | 9,167,409 | +3.77(+3.57%) |
Jun 27, 2022 | 100.80 | 106.50 | 99.10 | 105.42 | 9,457,939 | +7.80(+8.00%) |
Jun 24, 2022 | 99.85 | 101.87 | 96.89 | 97.62 | 16,044,961 | -0.56(-0.57%) |
Jun 23, 2022 | 107.96 | 108.36 | 96.27 | 98.18 | 11,048,208 | -8.08(-7.60%) |
Jun 22, 2022 | 104.01 | 108.42 | 103.08 | 106.26 | 8,830,897 | -3.14(-2.87%) |
Jun 21, 2022 | 110.06 | 111.39 | 107.52 | 109.39 | 9,403,836 | +3.78(+3.58%) |
Jun 17, 2022 | 109.67 | 111.06 | 103.64 | 105.61 | 16,535,642 | -5.92(-5.31%) |
Jun 16, 2022 | 116.52 | 117.03 | 109.96 | 111.53 | 11,498,199 | -8.98(-7.45%) |
Jun 15, 2022 | 125.75 | 126.23 | 117.53 | 120.50 | 9,039,656 | -5.12(-4.07%) |
Jun 14, 2022 | 126.98 | 130.14 | 123.70 | 125.62 | 5,517,647 | +2.01(+1.63%) |
Jun 13, 2022 | 126.84 | 127.42 | 121.58 | 123.61 | 6,850,507 | -8.36(-6.33%) |
Jun 10, 2022 | 133.37 | 134.61 | 129.98 | 131.97 | 5,079,818 | -2.72(-2.02%) |
Jun 09, 2022 | 134.40 | 137.14 | 133.14 | 134.70 | 4,612,512 | -0.34(-0.25%) |
Jun 08, 2022 | 135.65 | 137.88 | 134.13 | 135.03 | 6,203,490 | -1.23(-0.90%) |
Jun 07, 2022 | 129.43 | 136.54 | 129.32 | 136.26 | 6,001,205 | +6.00(+4.61%) |
Jun 06, 2022 | 127.19 | 131.70 | 127.19 | 130.26 | 4,738,344 | +3.07(+2.41%) |
Jun 03, 2022 | 125.69 | 128.03 | 125.14 | 127.19 | 5,175,484 | +1.69(+1.35%) |
Jun 02, 2022 | 123.63 | 127.16 | 123.28 | 125.50 | 4,765,399 | +1.01(+0.81%) |
Jun 01, 2022 | 122.41 | 125.54 | 121.00 | 124.50 | 4,228,682 | +2.77(+2.28%) |
May 31, 2022 | 125.79 | 127.50 | 120.94 | 121.72 | 6,725,996 | -2.08(-1.68%) |
May 27, 2022 | 120.70 | 124.99 | 120.41 | 123.80 | 4,811,284 | +3.47(+2.88%) |
May 26, 2022 | 121.37 | 122.06 | 118.52 | 120.33 | 5,215,188 | +0.73(+0.61%) |
May 25, 2022 | 116.69 | 121.75 | 116.49 | 119.60 | 6,042,345 | +2.94(+2.52%) |
May 24, 2022 | 114.65 | 117.39 | 113.65 | 116.66 | 3,914,943 | +0.23(+0.20%) |
May 23, 2022 | 116.94 | 117.41 | 114.28 | 116.43 | 5,606,834 | +0.92(+0.80%) |
May 20, 2022 | 117.43 | 118.24 | 112.81 | 115.51 | 5,424,294 | -1.20(-1.03%) |
May 19, 2022 | 114.12 | 118.78 | 111.96 | 116.71 | 5,750,053 | -0.39(-0.34%) |
May 18, 2022 | 120.64 | 121.51 | 115.23 | 117.10 | 5,786,942 | -3.17(-2.64%) |
May 17, 2022 | 122.10 | 123.69 | 119.09 | 120.28 | 5,517,826 | +0.26(+0.22%) |
May 16, 2022 | 117.86 | 121.38 | 117.38 | 120.02 | 4,894,782 | +2.89(+2.47%) |
May 13, 2022 | 115.13 | 117.70 | 114.67 | 117.12 | 4,046,545 | +4.03(+3.56%) |
May 12, 2022 | 113.34 | 114.14 | 109.90 | 113.09 | 4,046,249 | -0.01(-0.01%) |
May 11, 2022 | 115.03 | 116.00 | 112.58 | 113.10 | 5,327,019 | +0.40(+0.36%) |
May 10, 2022 | 112.18 | 115.60 | 110.04 | 112.70 | 7,565,103 | +2.35(+2.13%) |
May 09, 2022 | 117.20 | 117.85 | 109.88 | 110.35 | 8,779,604 | -10.00(-8.31%) |
May 06, 2022 | 119.51 | 120.43 | 115.83 | 120.35 | 4,722,992 | +3.12(+2.66%) |
May 05, 2022 | 119.08 | 120.31 | 114.37 | 117.23 | 6,225,693 | -2.24(-1.87%) |
May 04, 2022 | 114.53 | 119.88 | 113.46 | 119.46 | 8,949,787 | +6.36(+5.63%) |
May 03, 2022 | 108.20 | 113.42 | 108.16 | 113.10 | 6,250,147 | +4.47(+4.12%) |
May 02, 2022 | 103.87 | 108.70 | 103.42 | 108.63 | 7,200,113 | +4.77(+4.59%) |
Apr 29, 2022 | 106.78 | 107.49 | 103.44 | 103.86 | 6,409,883 | -3.77(-3.51%) |
Apr 28, 2022 | 102.49 | 108.13 | 101.44 | 107.63 | 6,897,632 | +5.61(+5.50%) |
Apr 27, 2022 | 98.62 | 102.55 | 96.54 | 102.02 | 5,946,301 | +4.07(+4.16%) |
Apr 26, 2022 | 94.77 | 99.95 | 94.19 | 97.95 | 7,225,315 | +3.97(+4.22%) |
Apr 25, 2022 | 92.71 | 94.64 | 90.10 | 93.98 | 7,137,515 | -2.02(-2.11%) |
Apr 22, 2022 | 97.39 | 99.36 | 95.90 | 96.00 | 4,307,646 | -1.73(-1.77%) |
Apr 21, 2022 | 101.54 | 102.80 | 97.53 | 97.74 | 4,259,521 | -2.94(-2.92%) |
Apr 20, 2022 | 100.56 | 101.83 | 100.10 | 100.68 | 3,531,116 | +0.31(+0.31%) |
Apr 19, 2022 | 102.00 | 103.89 | 100.04 | 100.37 | 5,562,100 | -2.43(-2.36%) |
Apr 18, 2022 | 98.75 | 102.93 | 98.06 | 102.81 | 5,161,415 | +5.11(+5.24%) |
Apr 14, 2022 | 96.89 | 98.24 | 96.34 | 97.69 | 4,072,489 | +0.86(+0.89%) |
Apr 13, 2022 | 94.94 | 97.25 | 93.94 | 96.83 | 4,185,696 | +2.93(+3.13%) |
Apr 12, 2022 | 95.59 | 97.26 | 93.62 | 93.90 | 4,493,069 | -0.10(-0.11%) |
Apr 11, 2022 | 95.66 | 96.09 | 93.28 | 94.00 | 3,978,038 | -2.16(-2.25%) |
Apr 08, 2022 | 96.91 | 97.56 | 95.93 | 96.16 | 3,532,941 | -0.10(-0.11%) |
Apr 07, 2022 | 96.43 | 97.28 | 93.59 | 96.27 | 3,971,263 | +0.03(+0.03%) |
Apr 06, 2022 | 95.68 | 97.60 | 93.58 | 96.24 | 4,290,543 | +1.71(+1.81%) |
Apr 05, 2022 | 94.15 | 96.19 | 93.75 | 94.52 | 4,098,594 | +0.67(+0.71%) |
Apr 04, 2022 | 94.84 | 95.72 | 93.26 | 93.85 | 2,863,963 | -0.49(-0.52%) |
Apr 01, 2022 | 94.95 | 96.00 | 93.55 | 94.35 | 3,544,080 | -0.25(-0.27%) |
Mar 31, 2022 | 92.63 | 96.04 | 92.28 | 94.60 | 5,647,345 | +0.97(+1.03%) |
Mar 30, 2022 | 91.15 | 94.44 | 91.15 | 93.63 | 4,499,947 | +3.56(+3.95%) |
Mar 29, 2022 | 88.18 | 90.34 | 87.25 | 90.07 | 3,110,696 | +0.29(+0.32%) |
Mar 28, 2022 | 89.53 | 90.47 | 88.79 | 89.78 | 3,314,068 | -0.82(-0.90%) |
Mar 25, 2022 | 89.02 | 90.97 | 88.97 | 90.60 | 3,449,451 | +0.75(+0.84%) |
Mar 24, 2022 | 89.15 | 90.85 | 88.42 | 89.85 | 3,647,978 | +0.86(+0.96%) |
Mar 23, 2022 | 88.65 | 90.29 | 88.37 | 88.99 | 4,259,500 | +1.80(+2.06%) |
Mar 22, 2022 | 87.29 | 87.98 | 85.36 | 87.19 | 3,788,566 | -0.62(-0.71%) |
Mar 21, 2022 | 85.70 | 88.47 | 85.48 | 87.82 | 5,077,637 | +3.57(+4.24%) |
Mar 18, 2022 | 83.20 | 84.70 | 82.13 | 84.25 | 8,150,412 | +1.25(+1.50%) |
Mar 17, 2022 | 80.21 | 83.01 | 80.13 | 83.00 | 4,482,089 | +3.87(+4.89%) |
Mar 16, 2022 | 79.14 | 80.86 | 78.46 | 79.13 | 3,649,399 | +0.49(+0.63%) |
Mar 15, 2022 | 82.21 | 82.36 | 77.45 | 78.64 | 6,640,002 | -5.72(-6.78%) |
Mar 14, 2022 | 84.70 | 85.90 | 82.79 | 84.36 | 5,095,145 | -1.04(-1.22%) |
Mar 11, 2022 | 82.69 | 87.22 | 82.46 | 85.40 | 7,274,208 | +1.95(+2.33%) |
Mar 10, 2022 | 82.25 | 83.80 | 83.46 | 4,867,147 | +2.27(+2.80%) | |
Mar 09, 2022 | 81.52 | 84.53 | 80.54 | 81.18 | 8,357,692 | -3.17(-3.76%) |
Mar 08, 2022 | 80.65 | 86.29 | 80.24 | 84.35 | 11,603,530 | +6.08(+7.77%) |
Mar 07, 2022 | 81.29 | 81.69 | 77.87 | 78.27 | 6,021,020 | -1.84(-2.29%) |
Mar 04, 2022 | 77.69 | 80.49 | 77.28 | 80.10 | 6,313,592 | +1.67(+2.13%) |
Mar 03, 2022 | 77.50 | 79.16 | 76.96 | 78.43 | 3,603,545 | +0.53(+0.68%) |
Mar 02, 2022 | 76.78 | 78.40 | 75.71 | 77.90 | 5,276,705 | +2.79(+3.71%) |
Mar 01, 2022 | 78.82 | 79.93 | 74.20 | 75.12 | 6,218,939 | -2.68(-3.45%) |
Feb 28, 2022 | 78.08 | 78.97 | 76.30 | 77.80 | 6,683,445 | -1.27(-1.60%) |
Feb 25, 2022 | 78.70 | 79.83 | 78.17 | 79.07 | 3,515,771 | +0.96(+1.23%) |
Feb 24, 2022 | 81.21 | 81.21 | 76.68 | 78.11 | 6,205,673 | -2.34(-2.91%) |
Feb 23, 2022 | 80.54 | 81.00 | 79.53 | 80.45 | 3,799,298 | +0.48(+0.59%) |
Feb 22, 2022 | 82.69 | 82.90 | 78.99 | 79.97 | 3,905,180 | -0.82(-1.01%) |
Feb 18, 2022 | 80.79 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 81.67 | 82.34 | 80.79 | 81.09 | 3,246,049 | -2.29(-2.75%) |
Feb 16, 2022 | 83.63 | 84.54 | 81.73 | 83.38 | 5,281,072 | +0.90(+1.10%) |
Feb 15, 2022 | 81.74 | 83.13 | 81.06 | 82.48 | 3,893,147 | -1.11(-1.33%) |
Feb 14, 2022 | 85.24 | 85.24 | 82.71 | 83.59 | 4,667,824 | -2.12(-2.48%) |
Feb 11, 2022 | 84.08 | 87.36 | 83.39 | 85.71 | 6,905,796 | +1.97(+2.35%) |
Feb 10, 2022 | 82.58 | 84.55 | 82.29 | 83.74 | 5,545,626 | +0.98(+1.18%) |
Feb 09, 2022 | 82.46 | 83.43 | 82.10 | 82.77 | 2,644,801 | +0.33(+0.40%) |
Feb 08, 2022 | 83.50 | 83.61 | 81.22 | 82.44 | 3,358,127 | -1.06(-1.27%) |
Feb 07, 2022 | 80.54 | 84.16 | 79.80 | 83.50 | 5,557,470 | +2.73(+3.38%) |
Feb 04, 2022 | 80.06 | 81.61 | 79.42 | 80.77 | 3,990,311 | +1.50(+1.89%) |
Feb 03, 2022 | 80.72 | 78.73 | 79.27 | 3,350,980 | -1.42(-1.76%) | |
Feb 02, 2022 | 79.47 | 80.84 | 78.55 | 80.69 | 5,149,172 | +0.97(+1.22%) |
Feb 01, 2022 | 76.11 | 79.98 | 75.56 | 79.72 | 6,550,156 | +3.30(+4.31%) |
Jan 31, 2022 | 74.88 | 76.47 | 76.42 | 5,047,296 | +1.44(+1.92%) | |
Jan 28, 2022 | 75.04 | 76.70 | 73.07 | 74.99 | 5,046,081 | -0.52(-0.70%) |
Jan 27, 2022 | 76.97 | 77.86 | 73.73 | 75.51 | 6,319,979 | +0.63(+0.84%) |
Jan 26, 2022 | 75.93 | 77.33 | 73.95 | 74.88 | 4,484,045 | +0.13(+0.17%) |
Jan 25, 2022 | 71.93 | 75.16 | 70.55 | 74.75 | 5,371,705 | +2.37(+3.27%) |
Jan 24, 2022 | 71.03 | 72.65 | 69.12 | 72.39 | 5,511,010 | -0.64(-0.88%) |
Jan 21, 2022 | 74.29 | 74.38 | 72.34 | 73.03 | 6,508,594 | -1.95(-2.60%) |
Jan 20, 2022 | 76.74 | 77.98 | 74.97 | 74.99 | 4,195,160 | -2.58(-3.32%) |
Jan 19, 2022 | 79.68 | 79.75 | 77.07 | 77.56 | 3,025,619 | -1.32(-1.67%) |
Jan 18, 2022 | 79.28 | 79.58 | 77.52 | 78.88 | 3,814,227 | +0.41(+0.52%) |
Jan 14, 2022 | 78.48 | 0 | +1.69(+2.21%) | |||
Jan 13, 2022 | 77.71 | 78.23 | 76.51 | 76.78 | 3,291,287 | -0.93(-1.20%) |
Jan 12, 2022 | 78.03 | 78.43 | 77.02 | 77.71 | 3,468,520 | +0.48(+0.62%) |
Jan 11, 2022 | 75.34 | 77.45 | 74.79 | 77.23 | 4,534,462 | +2.60(+3.48%) |
Jan 10, 2022 | 74.60 | 75.13 | 74.05 | 74.64 | 4,315,376 | +0.03(+0.04%) |
Jan 07, 2022 | 74.22 | 75.00 | 73.64 | 74.61 | 4,042,191 | +0.77(+1.05%) |
Jan 06, 2022 | 73.69 | 74.12 | 72.73 | 73.83 | 4,611,881 | +1.81(+2.51%) |
Jan 05, 2022 | 73.00 | 73.54 | 71.70 | 72.03 | 4,342,105 | -0.29(-0.39%) |
Jan 04, 2022 | 72.00 | 73.12 | 71.72 | 72.31 | 4,528,562 | +1.26(+1.78%) |
Jan 03, 2022 | 69.82 | 72.04 | 69.61 | 71.05 | 3,873,970 | +1.87(+2.70%) |
Dec 31, 2021 | 68.24 | 69.67 | 68.08 | 69.18 | 2,690,412 | +0.76(+1.12%) |
Dec 30, 2021 | 68.82 | 69.44 | 68.15 | 68.42 | 2,387,154 | -0.34(-0.50%) |
Dec 29, 2021 | 68.45 | 68.98 | 67.67 | 68.76 | 3,015,848 | +0.14(+0.20%) |
Dec 28, 2021 | 67.78 | 69.24 | 67.73 | 68.62 | 3,023,419 | +1.26(+1.87%) |
Dec 27, 2021 | 65.70 | 67.38 | 64.94 | 67.36 | 2,407,847 | +1.29(+1.95%) |
Dec 23, 2021 | 66.94 | 67.58 | 66.07 | 66.07 | 3,956,391 | +0.40(+0.60%) |
Dec 22, 2021 | 65.74 | 66.41 | 65.14 | 65.67 | 2,016,019 | -0.02(-0.03%) |
Dec 21, 2021 | 63.90 | 65.77 | 63.90 | 65.69 | 4,977,308 | +2.42(+3.83%) |
Dec 20, 2021 | 61.25 | 63.44 | 59.99 | 63.27 | 4,776,735 | +0.00(+0.00%) |
Dec 17, 2021 | 63.13 | 64.09 | 61.79 | 63.27 | 5,732,961 | -0.06(-0.09%) |
Dec 16, 2021 | 63.60 | 64.98 | 63.11 | 63.32 | 3,290,320 | +0.47(+0.75%) |
Dec 15, 2021 | 62.77 | 63.25 | 61.28 | 62.85 | 3,403,984 | +0.05(+0.07%) |
Dec 14, 2021 | 62.35 | 64.74 | 62.32 | 62.81 | 2,924,828 | -0.03(-0.04%) |
Dec 13, 2021 | 64.49 | 64.73 | 62.58 | 62.84 | 3,104,904 | -2.42(-3.71%) |
Dec 10, 2021 | 65.55 | 65.77 | 64.05 | 65.26 | 2,382,234 | +0.50(+0.77%) |
Dec 09, 2021 | 64.17 | 65.31 | 64.17 | 64.76 | 3,523,577 | -0.38(-0.58%) |
Dec 08, 2021 | 66.13 | 66.57 | 64.93 | 65.14 | 2,903,480 | -0.84(-1.27%) |
Dec 07, 2021 | 66.07 | 67.87 | 65.70 | 65.98 | 3,673,868 | +1.12(+1.73%) |
Dec 06, 2021 | 65.17 | 65.82 | 64.11 | 64.85 | 2,795,550 | +0.64(+1.00%) |
Dec 03, 2021 | 66.55 | 66.79 | 63.69 | 64.21 | 4,488,460 | -1.34(-2.05%) |
Dec 02, 2021 | 61.88 | 65.99 | 61.44 | 65.55 | 5,690,461 | +3.56(+5.73%) |
Dec 01, 2021 | 63.55 | 65.36 | 61.76 | 62.00 | 6,375,675 | +0.34(+0.55%) |
Nov 30, 2021 | 61.44 | 62.22 | 60.52 | 61.66 | 10,778,330 | -1.13(-1.80%) |
Nov 29, 2021 | 64.13 | 64.97 | 62.63 | 62.79 | 4,212,621 | +0.15(+0.24%) |
Nov 26, 2021 | 62.89 | 63.55 | 61.03 | 62.64 | 6,160,642 | -4.55(-6.77%) |
Nov 24, 2021 | 66.39 | 67.75 | 66.26 | 67.19 | 3,948,609 | +0.37(+0.55%) |
Nov 23, 2021 | 65.79 | 67.42 | 65.65 | 66.82 | 3,709,605 | +1.75(+2.69%) |
Nov 22, 2021 | 63.41 | 66.43 | 63.39 | 65.07 | 3,942,898 | +1.46(+2.29%) |
Nov 19, 2021 | 66.49 | 66.49 | 63.20 | 63.62 | 5,946,878 | -3.58(-5.33%) |
Nov 18, 2021 | 67.53 | 68.10 | 67.12 | 67.20 | 4,326,059 | -0.45(-0.67%) |
Nov 17, 2021 | 70.83 | 70.93 | 67.51 | 67.65 | 4,548,667 | -3.23(-4.56%) |
Nov 16, 2021 | 70.89 | 71.86 | 70.23 | 70.89 | 4,967,122 | +0.54(+0.76%) |
Nov 15, 2021 | 69.95 | 70.86 | 69.19 | 70.35 | 4,773,921 | +0.70(+1.01%) |
Nov 12, 2021 | 69.65 | 70.66 | 68.99 | 69.65 | 3,130,318 | -0.58(-0.83%) |
Nov 11, 2021 | 69.90 | 70.99 | 69.49 | 70.23 | 2,979,983 | +0.33(+0.47%) |
Nov 10, 2021 | 70.53 | 69.90 | 3,872,067 | -1.26(-1.78%) | ||
Nov 09, 2021 | 70.57 | 71.34 | 70.03 | 71.17 | 3,869,148 | +0.43(+0.60%) |
Nov 08, 2021 | 71.77 | 71.93 | 70.28 | 70.74 | 2,971,560 | -0.13(-0.18%) |
Nov 05, 2021 | 70.71 | 71.01 | 69.29 | 70.87 | 3,840,166 | +1.43(+2.06%) |
Nov 04, 2021 | 69.94 | 70.40 | 68.28 | 69.44 | 3,820,121 | +0.43(+0.62%) |
Nov 03, 2021 | 68.11 | 70.14 | 67.67 | 69.01 | 4,876,477 | +0.02(+0.03%) |
Nov 02, 2021 | 70.59 | 70.99 | 68.79 | 68.99 | 4,302,354 | -1.96(-2.77%) |
Nov 01, 2021 | 70.93 | 71.78 | 70.44 | 70.96 | 3,711,143 | +0.63(+0.89%) |
Oct 29, 2021 | 71.45 | 71.50 | 69.72 | 70.33 | 5,260,032 | -1.03(-1.44%) |
Oct 28, 2021 | 71.31 | 72.50 | 70.63 | 71.36 | 3,700,997 | -0.19(-0.27%) |
Oct 27, 2021 | 73.44 | 73.90 | 71.17 | 71.55 | 3,496,174 | -2.92(-3.92%) |
Oct 26, 2021 | 75.22 | 74.47 | 2,599,011 | -0.74(-0.98%) | ||
Oct 25, 2021 | 74.58 | 75.60 | 74.13 | 75.21 | 3,001,879 | +1.55(+2.10%) |
Oct 22, 2021 | 74.58 | 74.99 | 72.25 | 73.66 | 4,314,091 | -0.92(-1.23%) |
Oct 21, 2021 | 73.81 | 75.62 | 73.03 | 74.58 | 5,012,090 | +0.87(+1.18%) |
Oct 20, 2021 | 72.32 | 73.96 | 72.15 | 73.71 | 4,284,932 | +0.81(+1.11%) |
Oct 19, 2021 | 71.74 | 73.03 | 71.33 | 72.90 | 3,914,303 | +1.84(+2.59%) |
Oct 18, 2021 | 71.96 | 72.54 | 70.54 | 71.06 | 3,876,145 | -0.48(-0.67%) |
Oct 15, 2021 | 72.76 | 73.06 | 71.49 | 71.54 | 2,823,909 | -0.46(-0.64%) |
Oct 14, 2021 | 72.33 | 72.74 | 71.77 | 72.01 | 2,785,178 | +0.94(+1.32%) |
Oct 13, 2021 | 71.10 | 71.56 | 69.96 | 71.07 | 3,378,615 | -0.71(-0.99%) |
Oct 12, 2021 | 70.75 | 72.46 | 70.65 | 71.78 | 2,822,747 | +1.02(+1.44%) |
Oct 11, 2021 | 72.76 | 72.93 | 70.73 | 70.76 | 4,426,249 | -0.73(-1.02%) |
Oct 08, 2021 | 69.61 | 71.69 | 69.57 | 71.49 | 3,822,758 | +2.46(+3.56%) |
Oct 07, 2021 | 68.88 | 70.10 | 68.83 | 69.03 | 4,293,047 | +0.48(+0.70%) |
Oct 06, 2021 | 66.18 | 68.97 | 65.78 | 68.55 | 4,978,597 | +0.97(+1.44%) |
Oct 05, 2021 | 69.25 | 69.92 | 66.32 | 67.58 | 5,261,536 | -0.65(-0.96%) |
Oct 04, 2021 | 67.51 | 68.89 | 67.01 | 68.23 | 4,479,584 | +1.27(+1.90%) |
Oct 01, 2021 | 64.47 | 67.30 | 64.38 | 66.96 | 5,606,208 | +2.77(+4.32%) |
Sep 30, 2021 | 63.97 | 64.98 | 63.12 | 64.18 | 4,494,478 | +0.24(+0.37%) |
Sep 29, 2021 | 64.65 | 64.65 | 63.35 | 63.95 | 3,099,773 | -0.78(-1.21%) |
Sep 28, 2021 | 65.44 | 66.33 | 64.57 | 64.73 | 5,119,618 | +0.35(+0.55%) |
Sep 27, 2021 | 62.86 | 65.27 | 62.64 | 64.37 | 5,551,974 | +2.86(+4.66%) |
Sep 24, 2021 | 60.45 | 61.83 | 60.36 | 61.51 | 2,526,596 | +0.42(+0.68%) |
Sep 23, 2021 | 59.53 | 61.25 | 59.28 | 61.09 | 3,709,362 | +1.68(+2.83%) |
Sep 22, 2021 | 58.40 | 60.62 | 58.39 | 59.41 | 5,199,572 | +1.82(+3.16%) |
Sep 21, 2021 | 58.05 | 58.34 | 56.63 | 57.59 | 3,319,846 | +0.32(+0.56%) |
Sep 20, 2021 | 57.80 | 58.37 | 56.26 | 57.27 | 4,179,524 | -2.39(-4.01%) |
Sep 17, 2021 | 59.38 | 60.48 | 59.15 | 59.66 | 5,256,224 | +0.13(+0.21%) |
Sep 16, 2021 | 60.50 | 60.63 | 59.44 | 59.54 | 2,537,651 | -0.95(-1.58%) |
Sep 15, 2021 | 59.60 | 60.66 | 59.23 | 60.49 | 4,432,848 | +1.65(+2.80%) |
Sep 14, 2021 | 60.93 | 61.09 | 58.64 | 58.84 | 3,248,957 | -1.35(-2.24%) |
Sep 13, 2021 | 58.48 | 60.68 | 58.30 | 60.19 | 4,873,452 | +2.52(+4.37%) |
Sep 10, 2021 | 58.42 | 58.54 | 57.13 | 57.67 | 3,534,662 | -0.12(-0.20%) |
Sep 09, 2021 | 57.43 | 59.24 | 57.12 | 57.79 | 3,109,242 | -0.15(-0.25%) |
Sep 08, 2021 | 60.02 | 60.32 | 57.91 | 57.94 | 3,734,508 | -1.66(-2.78%) |
Sep 07, 2021 | 58.94 | 60.41 | 58.89 | 59.59 | 3,322,587 | +0.75(+1.27%) |
Sep 03, 2021 | 59.24 | 59.95 | 58.28 | 58.84 | 2,300,091 | -0.45(-0.77%) |
Sep 02, 2021 | 58.84 | 60.02 | 58.13 | 59.30 | 3,851,970 | +1.14(+1.95%) |
Sep 01, 2021 | 60.12 | 60.62 | 57.51 | 58.16 | 5,702,863 | -2.15(-3.56%) |
Aug 31, 2021 | 59.86 | 60.99 | 59.33 | 60.31 | 6,721,448 | +0.26(+0.44%) |
Aug 30, 2021 | 61.75 | 61.75 | 60.01 | 60.05 | 2,917,172 | -0.99(-1.62%) |
Aug 27, 2021 | 60.03 | 61.86 | 60.03 | 61.04 | 3,518,801 | +1.50(+2.52%) |
Aug 26, 2021 | 59.82 | 60.55 | 59.41 | 59.54 | 2,997,208 | -0.80(-1.33%) |
Aug 25, 2021 | 59.28 | 60.80 | 59.04 | 60.34 | 3,369,432 | +1.01(+1.70%) |
Aug 24, 2021 | 58.04 | 59.59 | 57.84 | 59.33 | 4,209,566 | +1.93(+3.36%) |
Aug 23, 2021 | 56.23 | 57.46 | 56.22 | 57.40 | 5,306,268 | +2.65(+4.83%) |
Aug 20, 2021 | 54.51 | 54.96 | 53.52 | 54.75 | 5,355,739 | -0.04(-0.07%) |
Aug 19, 2021 | 55.48 | 55.84 | 53.96 | 54.79 | 5,791,684 | -1.82(-3.21%) |
Aug 18, 2021 | 57.49 | 58.81 | 56.55 | 56.61 | 3,389,332 | -1.16(-2.00%) |
Aug 17, 2021 | 58.03 | 58.77 | 57.22 | 57.76 | 3,580,723 | -0.94(-1.60%) |
Aug 16, 2021 | 59.21 | 59.56 | 58.10 | 58.70 | 3,291,163 | -1.56(-2.58%) |
Aug 13, 2021 | 60.94 | 61.36 | 60.15 | 60.25 | 2,137,653 | -0.91(-1.49%) |
Aug 12, 2021 | 60.95 | 61.22 | 60.07 | 61.16 | 2,094,621 | +0.37(+0.61%) |
Aug 11, 2021 | 60.47 | 60.81 | 59.34 | 60.79 | 5,353,298 | -0.05(-0.09%) |
Aug 10, 2021 | 60.35 | 61.11 | 59.88 | 60.85 | 4,091,393 | +0.82(+1.36%) |
Aug 09, 2021 | 59.40 | 60.34 | 59.16 | 60.03 | 3,008,547 | -0.45(-0.75%) |
Aug 06, 2021 | 60.56 | 60.99 | 59.71 | 60.48 | 3,135,545 | +0.72(+1.20%) |
Aug 05, 2021 | 58.95 | 60.60 | 58.92 | 59.76 | 3,640,980 | +1.39(+2.38%) |
Aug 04, 2021 | 60.52 | 60.85 | 58.34 | 58.37 | 6,730,313 | -3.50(-5.66%) |
Aug 03, 2021 | 59.52 | 61.91 | 59.25 | 61.87 | 4,868,372 | +2.34(+3.93%) |