Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 66.08 | 66.65 | 65.26 | 65.26 | 726,483 | +0.04(+0.06%) |
Aug 30, 2022 | 65.85 | 66.11 | 65.11 | 65.22 | 693,808 | -0.27(-0.41%) |
Aug 29, 2022 | 66.10 | 66.10 | 65.24 | 65.49 | 627,219 | -0.82(-1.24%) |
Aug 26, 2022 | 69.28 | 69.31 | 66.08 | 66.31 | 791,544 | -2.98(-4.30%) |
Aug 25, 2022 | 69.20 | 69.34 | 68.80 | 69.29 | 612,448 | +0.41(+0.59%) |
Aug 24, 2022 | 68.88 | 69.59 | 68.54 | 68.89 | 1,371,083 | +1.57(+2.33%) |
Aug 23, 2022 | 68.48 | 68.73 | 67.30 | 67.32 | 831,112 | -0.19(-0.28%) |
Aug 22, 2022 | 68.28 | 68.58 | 67.30 | 67.50 | 708,307 | -0.92(-1.35%) |
Aug 19, 2022 | 68.47 | 68.81 | 68.14 | 68.43 | 677,189 | -0.06(-0.09%) |
Aug 18, 2022 | 68.47 | 68.70 | 67.90 | 68.49 | 547,689 | +0.26(+0.38%) |
Aug 17, 2022 | 68.85 | 68.85 | 67.89 | 68.23 | 537,430 | -1.17(-1.69%) |
Aug 16, 2022 | 68.61 | 70.04 | 68.47 | 69.40 | 1,008,186 | +0.25(+0.36%) |
Aug 15, 2022 | 68.95 | 69.24 | 68.60 | 69.15 | 872,077 | -0.47(-0.67%) |
Aug 12, 2022 | 69.02 | 69.73 | 68.59 | 69.62 | 799,634 | +0.51(+0.73%) |
Aug 11, 2022 | 71.23 | 71.77 | 68.95 | 69.11 | 1,563,766 | -2.36(-3.31%) |
Aug 10, 2022 | 73.96 | 74.50 | 70.97 | 71.48 | 2,537,182 | -3.51(-4.68%) |
Aug 09, 2022 | 75.45 | 75.57 | 74.87 | 74.99 | 994,589 | -0.57(-0.75%) |
Aug 08, 2022 | 76.55 | 76.94 | 75.10 | 75.55 | 935,517 | -1.07(-1.40%) |
Aug 05, 2022 | 76.15 | 76.96 | 75.82 | 76.63 | 1,259,289 | -0.74(-0.95%) |
Aug 04, 2022 | 77.17 | 77.72 | 76.95 | 77.36 | 531,898 | +0.22(+0.28%) |
Aug 03, 2022 | 76.79 | 77.55 | 76.59 | 77.14 | 606,419 | +0.24(+0.31%) |
Aug 02, 2022 | 76.44 | 77.55 | 76.44 | 76.90 | 710,488 | -0.67(-0.86%) |
Aug 01, 2022 | 76.86 | 78.04 | 76.82 | 77.57 | 436,141 | -0.02(-0.03%) |
Jul 29, 2022 | 77.10 | 78.06 | 76.81 | 77.59 | 897,361 | +0.79(+1.04%) |
Jul 28, 2022 | 76.47 | 77.17 | 75.52 | 76.80 | 595,794 | +1.56(+2.07%) |
Jul 27, 2022 | 74.46 | 75.49 | 74.11 | 75.24 | 345,471 | +1.15(+1.56%) |
Jul 26, 2022 | 73.64 | 74.27 | 73.48 | 74.08 | 488,896 | +0.51(+0.69%) |
Jul 25, 2022 | 73.64 | 73.79 | 73.09 | 73.58 | 478,620 | -0.26(-0.35%) |
Jul 22, 2022 | 74.21 | 74.81 | 73.58 | 73.83 | 422,416 | -0.29(-0.39%) |
Jul 21, 2022 | 72.77 | 74.12 | 72.72 | 74.12 | 456,141 | +2.26(+3.14%) |
Jul 20, 2022 | 71.73 | 72.12 | 71.30 | 71.87 | 530,423 | -0.13(-0.18%) |
Jul 19, 2022 | 71.04 | 72.17 | 70.97 | 72.00 | 685,636 | +2.40(+3.46%) |
Jul 18, 2022 | 70.81 | 71.17 | 69.47 | 69.59 | 513,260 | -1.20(-1.70%) |
Jul 15, 2022 | 70.20 | 71.27 | 70.08 | 70.79 | 568,905 | +1.14(+1.64%) |
Jul 14, 2022 | 69.42 | 69.75 | 68.53 | 69.65 | 632,280 | -0.31(-0.44%) |
Jul 13, 2022 | 69.37 | 70.38 | 69.16 | 69.96 | 665,102 | +0.50(+0.72%) |
Jul 12, 2022 | 69.96 | 70.26 | 69.17 | 69.46 | 444,993 | -0.71(-1.01%) |
Jul 11, 2022 | 70.82 | 70.86 | 69.93 | 70.17 | 474,935 | -0.58(-0.81%) |
Jul 08, 2022 | 70.61 | 71.67 | 70.40 | 70.74 | 641,296 | -0.69(-0.96%) |
Jul 07, 2022 | 70.65 | 71.47 | 70.53 | 71.43 | 911,912 | +0.62(+0.87%) |
Jul 06, 2022 | 70.35 | 71.05 | 70.00 | 70.81 | 707,193 | +0.16(+0.23%) |
Jul 05, 2022 | 69.86 | 70.69 | 69.44 | 70.65 | 655,778 | -0.47(-0.66%) |
Jul 01, 2022 | 69.05 | 71.15 | 69.05 | 71.12 | 868,837 | +1.68(+2.42%) |
Jun 30, 2022 | 68.86 | 70.07 | 68.24 | 69.44 | 804,903 | +0.67(+0.97%) |
Jun 29, 2022 | 68.21 | 69.23 | 67.94 | 68.78 | 437,616 | +0.57(+0.83%) |
Jun 28, 2022 | 69.10 | 69.60 | 68.01 | 68.21 | 665,664 | -0.77(-1.11%) |
Jun 27, 2022 | 68.69 | 69.53 | 68.15 | 68.98 | 531,570 | -0.17(-0.24%) |
Jun 24, 2022 | 68.20 | 69.15 | 67.99 | 69.14 | 670,379 | +2.28(+3.40%) |
Jun 23, 2022 | 66.16 | 67.35 | 66.10 | 66.87 | 678,496 | +0.89(+1.36%) |
Jun 22, 2022 | 64.99 | 66.63 | 64.90 | 65.97 | 852,124 | +0.29(+0.44%) |
Jun 21, 2022 | 66.18 | 66.36 | 65.64 | 65.69 | 738,051 | +0.75(+1.15%) |
Jun 17, 2022 | 64.86 | 65.76 | 64.50 | 64.94 | 952,656 | +0.29(+0.45%) |
Jun 16, 2022 | 64.58 | 65.10 | 64.01 | 64.65 | 1,066,189 | -1.41(-2.14%) |
Jun 15, 2022 | 65.86 | 66.65 | 64.79 | 66.06 | 892,252 | +0.50(+0.76%) |
Jun 14, 2022 | 66.42 | 66.58 | 64.87 | 65.57 | 1,159,816 | -1.32(-1.98%) |
Jun 13, 2022 | 66.67 | 67.46 | 66.48 | 66.89 | 1,179,473 | -2.72(-3.91%) |
Jun 10, 2022 | 70.09 | 70.48 | 69.30 | 69.61 | 975,290 | -2.34(-3.26%) |
Jun 09, 2022 | 73.61 | 74.15 | 71.94 | 71.96 | 744,576 | -2.62(-3.52%) |
Jun 08, 2022 | 74.24 | 75.22 | 74.13 | 74.58 | 636,872 | -0.75(-0.99%) |
Jun 07, 2022 | 73.81 | 75.35 | 73.72 | 75.32 | 624,051 | +0.32(+0.42%) |
Jun 06, 2022 | 76.01 | 76.33 | 74.75 | 75.01 | 734,578 | -0.15(-0.20%) |
Jun 03, 2022 | 75.13 | 75.40 | 74.47 | 75.16 | 767,180 | -1.05(-1.38%) |
Jun 02, 2022 | 75.39 | 76.22 | 74.37 | 76.21 | 1,191,426 | +2.44(+3.31%) |
Jun 01, 2022 | 74.63 | 75.00 | 72.86 | 73.76 | 1,205,140 | -0.49(-0.66%) |
May 31, 2022 | 74.85 | 75.20 | 73.88 | 74.25 | 1,225,883 | -0.38(-0.51%) |
May 27, 2022 | 73.85 | 74.95 | 73.85 | 74.63 | 669,588 | +1.48(+2.02%) |
May 26, 2022 | 72.40 | 73.63 | 72.11 | 73.15 | 781,282 | +1.19(+1.66%) |
May 25, 2022 | 71.88 | 72.46 | 71.31 | 71.96 | 636,633 | -0.85(-1.17%) |
May 24, 2022 | 72.68 | 73.37 | 72.53 | 72.81 | 782,664 | -0.15(-0.20%) |
May 23, 2022 | 72.26 | 73.32 | 71.84 | 72.96 | 667,123 | +0.75(+1.03%) |
May 20, 2022 | 71.89 | 72.25 | 70.72 | 72.21 | 955,827 | +0.45(+0.62%) |
May 19, 2022 | 70.52 | 72.48 | 70.51 | 71.77 | 1,036,717 | +1.60(+2.28%) |
May 18, 2022 | 70.63 | 71.50 | 70.06 | 70.17 | 632,897 | -1.50(-2.09%) |
May 17, 2022 | 71.04 | 72.40 | 70.94 | 71.67 | 1,102,322 | +1.15(+1.63%) |
May 16, 2022 | 70.54 | 71.01 | 69.85 | 70.52 | 924,838 | +0.32(+0.45%) |
May 13, 2022 | 69.66 | 70.97 | 69.20 | 70.20 | 1,469,217 | +1.77(+2.58%) |
May 12, 2022 | 68.21 | 69.01 | 67.65 | 68.43 | 1,752,843 | -0.95(-1.37%) |
May 11, 2022 | 68.35 | 71.03 | 68.23 | 69.38 | 2,742,860 | +4.51(+6.95%) |
May 10, 2022 | 64.28 | 65.67 | 63.70 | 64.87 | 1,751,728 | +1.03(+1.62%) |
May 09, 2022 | 66.05 | 66.44 | 63.51 | 63.84 | 1,997,212 | -4.60(-6.72%) |
May 06, 2022 | 69.20 | 69.20 | 67.99 | 68.44 | 1,243,348 | -1.73(-2.46%) |
May 05, 2022 | 71.15 | 71.60 | 69.42 | 70.17 | 945,943 | -1.77(-2.46%) |
May 04, 2022 | 70.45 | 72.03 | 69.81 | 71.94 | 958,593 | +1.43(+2.03%) |
May 03, 2022 | 70.78 | 71.15 | 70.29 | 70.51 | 728,694 | +0.31(+0.45%) |
May 02, 2022 | 70.79 | 71.02 | 69.07 | 70.19 | 873,626 | -0.36(-0.51%) |
Apr 29, 2022 | 71.38 | 72.23 | 70.43 | 70.55 | 1,071,827 | -1.87(-2.59%) |
Apr 28, 2022 | 72.86 | 72.98 | 71.53 | 72.42 | 1,507,962 | -0.72(-0.99%) |
Apr 27, 2022 | 73.46 | 73.98 | 72.94 | 73.14 | 854,625 | -0.43(-0.58%) |
Apr 26, 2022 | 75.74 | 75.76 | 73.52 | 73.57 | 955,972 | -3.13(-4.08%) |
Apr 25, 2022 | 76.15 | 76.94 | 75.75 | 76.70 | 880,018 | -0.09(-0.12%) |
Apr 22, 2022 | 79.06 | 79.06 | 76.79 | 76.79 | 1,161,697 | -1.88(-2.39%) |
Apr 21, 2022 | 80.42 | 80.84 | 78.60 | 78.67 | 816,753 | -1.68(-2.10%) |
Apr 20, 2022 | 78.69 | 80.65 | 78.41 | 80.36 | 943,778 | +2.28(+2.92%) |
Apr 19, 2022 | 76.55 | 78.48 | 76.42 | 78.08 | 882,824 | +2.46(+3.25%) |
Apr 18, 2022 | 75.45 | 76.12 | 75.09 | 75.62 | 613,651 | -0.56(-0.74%) |
Apr 14, 2022 | 77.67 | 77.82 | 76.18 | 76.19 | 684,165 | -1.49(-1.91%) |
Apr 13, 2022 | 77.40 | 77.98 | 76.56 | 77.67 | 959,956 | -0.01(-0.01%) |
Apr 12, 2022 | 79.83 | 80.13 | 77.46 | 77.68 | 1,608,191 | -1.80(-2.27%) |
Apr 11, 2022 | 80.09 | 80.75 | 79.40 | 79.49 | 927,744 | -0.44(-0.55%) |
Apr 08, 2022 | 79.78 | 80.77 | 79.52 | 79.92 | 1,129,845 | -0.57(-0.71%) |
Apr 07, 2022 | 79.96 | 80.90 | 79.71 | 80.50 | 506,886 | +1.52(+1.92%) |
Apr 06, 2022 | 78.35 | 78.99 | 77.82 | 78.98 | 698,891 | +0.42(+0.53%) |
Apr 05, 2022 | 79.12 | 79.33 | 78.39 | 78.56 | 474,236 | -0.45(-0.56%) |
Apr 04, 2022 | 79.29 | 79.43 | 78.60 | 79.01 | 501,380 | +0.01(+0.01%) |
Apr 01, 2022 | 77.96 | 79.06 | 77.86 | 79.00 | 794,017 | +0.41(+0.52%) |
Mar 31, 2022 | 79.55 | 79.83 | 78.58 | 78.59 | 712,480 | -1.42(-1.77%) |
Mar 30, 2022 | 80.94 | 81.21 | 79.66 | 80.01 | 554,069 | -0.78(-0.97%) |
Mar 29, 2022 | 80.58 | 80.96 | 79.50 | 80.79 | 1,372,296 | +3.89(+5.06%) |
Mar 28, 2022 | 76.22 | 76.90 | 75.97 | 76.90 | 894,356 | +1.34(+1.77%) |
Mar 25, 2022 | 75.89 | 76.06 | 74.87 | 75.56 | 362,203 | +0.13(+0.17%) |
Mar 24, 2022 | 75.40 | 75.45 | 74.90 | 75.43 | 507,810 | +0.54(+0.73%) |
Mar 23, 2022 | 76.14 | 76.14 | 74.87 | 74.89 | 563,178 | -1.52(-1.98%) |
Mar 22, 2022 | 76.13 | 76.86 | 76.07 | 76.40 | 765,504 | +0.47(+0.61%) |
Mar 21, 2022 | 76.64 | 76.78 | 75.63 | 75.94 | 467,429 | -1.66(-2.14%) |
Mar 18, 2022 | 75.06 | 77.73 | 75.04 | 77.60 | 1,027,307 | +1.89(+2.50%) |
Mar 17, 2022 | 74.71 | 76.08 | 74.54 | 75.71 | 652,765 | +1.53(+2.06%) |
Mar 16, 2022 | 73.35 | 74.43 | 72.79 | 74.19 | 746,076 | +2.26(+3.14%) |
Mar 15, 2022 | 71.38 | 72.06 | 70.88 | 71.93 | 854,929 | +0.75(+1.06%) |
Mar 14, 2022 | 72.92 | 73.08 | 70.84 | 71.17 | 727,829 | -1.16(-1.60%) |
Mar 11, 2022 | 73.81 | 74.30 | 72.30 | 72.33 | 541,745 | -1.06(-1.44%) |
Mar 10, 2022 | 73.11 | 73.63 | 72.47 | 73.39 | 635,290 | -0.30(-0.40%) |
Mar 09, 2022 | 73.18 | 74.35 | 72.85 | 73.69 | 682,882 | +2.70(+3.81%) |
Mar 08, 2022 | 72.02 | 72.54 | 70.28 | 70.99 | 951,309 | -1.12(-1.55%) |
Mar 07, 2022 | 73.91 | 74.25 | 71.61 | 72.10 | 1,071,973 | -2.69(-3.60%) |
Mar 04, 2022 | 74.05 | 74.91 | 73.52 | 74.80 | 668,691 | -1.77(-2.32%) |
Mar 03, 2022 | 76.75 | 77.03 | 75.88 | 76.57 | 758,684 | +0.54(+0.70%) |
Mar 02, 2022 | 75.33 | 76.53 | 75.08 | 76.04 | 662,915 | +0.63(+0.84%) |
Mar 01, 2022 | 76.38 | 76.66 | 74.69 | 75.40 | 799,671 | -0.87(-1.14%) |
Feb 28, 2022 | 76.29 | 76.96 | 75.24 | 76.28 | 626,242 | -0.45(-0.58%) |
Feb 25, 2022 | 75.26 | 76.74 | 75.28 | 76.72 | 802,395 | +1.60(+2.14%) |
Feb 24, 2022 | 72.09 | 75.31 | 72.04 | 75.12 | 1,210,323 | +0.40(+0.53%) |
Feb 23, 2022 | 76.14 | 76.40 | 74.51 | 74.72 | 766,298 | -0.98(-1.30%) |
Feb 22, 2022 | 75.07 | 76.27 | 75.07 | 75.70 | 576,411 | +0.20(+0.26%) |
Feb 18, 2022 | 75.50 | 0 | -1.23(-1.60%) | |||
Feb 17, 2022 | 78.38 | 78.46 | 76.57 | 76.73 | 1,143,315 | -3.05(-3.82%) |
Feb 16, 2022 | 78.79 | 79.91 | 77.75 | 79.78 | 1,355,538 | +1.68(+2.16%) |
Feb 15, 2022 | 77.57 | 78.14 | 77.11 | 78.10 | 768,042 | +2.15(+2.83%) |
Feb 14, 2022 | 75.70 | 76.21 | 75.04 | 75.95 | 940,016 | +0.16(+0.21%) |
Feb 11, 2022 | 76.30 | 76.84 | 75.04 | 75.79 | 1,052,560 | -1.22(-1.58%) |
Feb 10, 2022 | 76.39 | 78.18 | 76.39 | 77.01 | 584,549 | -1.04(-1.33%) |
Feb 09, 2022 | 77.76 | 78.64 | 77.53 | 78.05 | 997,963 | +1.22(+1.59%) |
Feb 08, 2022 | 74.84 | 76.85 | 74.80 | 76.83 | 978,737 | +0.70(+0.92%) |
Feb 07, 2022 | 75.94 | 76.76 | 75.81 | 76.13 | 582,422 | -0.39(-0.51%) |
Feb 04, 2022 | 76.36 | 76.91 | 75.61 | 76.51 | 570,040 | +0.26(+0.34%) |
Feb 03, 2022 | 76.75 | 75.85 | 76.26 | 698,623 | -2.03(-2.59%) | |
Feb 02, 2022 | 78.18 | 78.86 | 77.83 | 78.29 | 870,115 | +0.83(+1.07%) |
Feb 01, 2022 | 77.12 | 77.52 | 76.44 | 77.45 | 841,899 | +1.39(+1.82%) |
Jan 31, 2022 | 74.51 | 76.24 | 76.07 | 766,208 | +1.59(+2.13%) | |
Jan 28, 2022 | 73.24 | 74.53 | 72.38 | 74.48 | 1,091,593 | +1.35(+1.84%) |
Jan 27, 2022 | 74.42 | 74.67 | 72.77 | 73.14 | 1,291,853 | -0.86(-1.16%) |
Jan 26, 2022 | 74.59 | 75.51 | 73.33 | 74.00 | 562,861 | +0.46(+0.62%) |
Jan 25, 2022 | 73.53 | 74.41 | 72.98 | 73.54 | 845,433 | -1.76(-2.34%) |
Jan 24, 2022 | 74.35 | 75.38 | 72.77 | 75.30 | 1,023,305 | -1.15(-1.50%) |
Jan 21, 2022 | 77.38 | 77.51 | 75.96 | 76.45 | 1,023,692 | -0.91(-1.18%) |
Jan 20, 2022 | 78.15 | 79.04 | 77.15 | 77.37 | 710,802 | -0.16(-0.20%) |
Jan 19, 2022 | 78.02 | 78.72 | 77.41 | 77.52 | 973,014 | +0.34(+0.44%) |
Jan 18, 2022 | 77.91 | 78.02 | 76.90 | 77.19 | 889,312 | -0.67(-0.87%) |
Jan 14, 2022 | 77.86 | 0 | +0.47(+0.60%) | |||
Jan 13, 2022 | 77.85 | 77.93 | 77.11 | 77.40 | 744,026 | -0.47(-0.60%) |
Jan 12, 2022 | 77.72 | 78.34 | 77.20 | 77.86 | 1,159,749 | -0.99(-1.26%) |
Jan 11, 2022 | 77.08 | 79.04 | 76.57 | 78.85 | 1,377,194 | +1.05(+1.35%) |
Jan 10, 2022 | 76.76 | 78.33 | 76.09 | 77.80 | 1,312,277 | -2.01(-2.52%) |
Jan 07, 2022 | 80.13 | 80.62 | 79.69 | 79.81 | 848,978 | -1.88(-2.30%) |
Jan 06, 2022 | 82.21 | 82.35 | 80.97 | 81.69 | 616,585 | -0.87(-1.06%) |
Jan 05, 2022 | 84.13 | 84.67 | 82.47 | 82.57 | 755,577 | -2.85(-3.34%) |
Jan 04, 2022 | 86.28 | 86.53 | 85.02 | 85.42 | 471,440 | -0.90(-1.04%) |
Jan 03, 2022 | 85.98 | 86.48 | 85.11 | 86.32 | 636,840 | +0.01(+0.01%) |
Dec 31, 2021 | 87.10 | 87.15 | 86.31 | 86.31 | 471,275 | -0.95(-1.09%) |
Dec 30, 2021 | 87.58 | 87.74 | 87.08 | 87.26 | 366,720 | -0.42(-0.47%) |
Dec 29, 2021 | 87.95 | 87.96 | 87.24 | 87.68 | 555,495 | +0.86(+0.99%) |
Dec 28, 2021 | 87.54 | 87.67 | 86.82 | 86.82 | 639,745 | -0.16(-0.18%) |
Dec 27, 2021 | 87.32 | 87.41 | 86.20 | 86.98 | 620,854 | +1.16(+1.35%) |
Dec 23, 2021 | 85.44 | 86.06 | 85.34 | 85.82 | 437,340 | +0.39(+0.45%) |
Dec 22, 2021 | 83.38 | 85.55 | 83.38 | 85.43 | 591,309 | +1.90(+2.28%) |
Dec 21, 2021 | 83.22 | 83.65 | 82.34 | 83.53 | 666,676 | +0.71(+0.86%) |
Dec 20, 2021 | 83.30 | 83.64 | 82.26 | 82.81 | 1,022,990 | -0.94(-1.12%) |
Dec 17, 2021 | 83.96 | 84.79 | 83.09 | 83.76 | 1,932,094 | +0.36(+0.43%) |
Dec 16, 2021 | 85.00 | 85.13 | 83.34 | 83.40 | 977,503 | -0.63(-0.75%) |
Dec 15, 2021 | 82.77 | 84.08 | 82.15 | 84.03 | 650,535 | +2.47(+3.02%) |
Dec 14, 2021 | 82.30 | 82.64 | 81.51 | 81.57 | 547,909 | -1.23(-1.48%) |
Dec 13, 2021 | 83.07 | 83.56 | 82.66 | 82.79 | 577,312 | -0.58(-0.70%) |
Dec 10, 2021 | 83.33 | 83.79 | 82.69 | 83.38 | 694,850 | -0.88(-1.05%) |
Dec 09, 2021 | 84.61 | 84.77 | 84.15 | 84.26 | 500,843 | -0.19(-0.22%) |
Dec 08, 2021 | 83.72 | 84.46 | 82.88 | 84.45 | 549,024 | +1.86(+2.26%) |
Dec 07, 2021 | 81.44 | 82.65 | 81.30 | 82.59 | 666,629 | +3.08(+3.88%) |
Dec 06, 2021 | 80.09 | 80.24 | 79.32 | 79.51 | 636,589 | +1.00(+1.27%) |
Dec 03, 2021 | 79.68 | 80.01 | 77.94 | 78.50 | 620,437 | -0.43(-0.54%) |
Dec 02, 2021 | 77.77 | 79.05 | 77.65 | 78.93 | 605,527 | +1.30(+1.67%) |
Dec 01, 2021 | 78.47 | 79.22 | 77.58 | 77.63 | 743,010 | -0.04(-0.05%) |
Nov 30, 2021 | 79.26 | 79.50 | 77.55 | 77.67 | 1,103,721 | -0.09(-0.11%) |
Nov 29, 2021 | 77.88 | 78.60 | 77.63 | 77.76 | 539,823 | +0.57(+0.74%) |
Nov 26, 2021 | 78.91 | 79.22 | 77.06 | 77.19 | 564,749 | -1.91(-2.42%) |
Nov 24, 2021 | 78.01 | 79.34 | 77.94 | 79.10 | 562,853 | +0.14(+0.18%) |
Nov 23, 2021 | 80.03 | 80.25 | 78.63 | 78.96 | 717,316 | -0.79(-0.99%) |
Nov 22, 2021 | 81.51 | 81.63 | 79.74 | 79.75 | 532,367 | -1.90(-2.33%) |
Nov 19, 2021 | 83.10 | 83.22 | 81.60 | 81.66 | 647,796 | -0.74(-0.90%) |
Nov 18, 2021 | 83.19 | 82.67 | 82.38 | 82.40 | 575,456 | -0.36(-0.43%) |
Nov 17, 2021 | 82.52 | 82.99 | 82.40 | 82.75 | 549,608 | +0.58(+0.71%) |
Nov 16, 2021 | 81.52 | 82.69 | 81.42 | 82.17 | 418,442 | +1.29(+1.59%) |
Nov 15, 2021 | 82.23 | 82.23 | 80.61 | 80.88 | 598,864 | +0.47(+0.58%) |
Nov 12, 2021 | 80.30 | 80.84 | 79.88 | 80.42 | 504,451 | -0.29(-0.36%) |
Nov 11, 2021 | 81.71 | 81.89 | 80.09 | 80.70 | 755,416 | -1.17(-1.43%) |
Nov 10, 2021 | 82.19 | 81.58 | 81.87 | 1,569,581 | -4.58(-5.29%) | |
Nov 09, 2021 | 84.85 | 86.68 | 84.58 | 86.45 | 1,156,045 | +0.98(+1.15%) |
Nov 08, 2021 | 85.10 | 85.97 | 85.08 | 85.47 | 853,327 | +0.65(+0.77%) |
Nov 05, 2021 | 84.60 | 85.03 | 84.32 | 84.82 | 688,774 | -0.22(-0.26%) |
Nov 04, 2021 | 85.01 | 85.46 | 84.46 | 85.03 | 3,143,507 | -0.47(-0.54%) |
Nov 03, 2021 | 85.42 | 85.63 | 84.69 | 85.50 | 590,960 | +1.45(+1.72%) |
Nov 02, 2021 | 83.77 | 84.60 | 83.77 | 84.05 | 530,075 | +0.44(+0.52%) |
Nov 01, 2021 | 84.12 | 82.59 | 83.41 | 83.62 | 541,550 | +1.03(+1.25%) |
Oct 29, 2021 | 81.86 | 82.62 | 81.66 | 82.59 | 291,546 | +0.56(+0.69%) |
Oct 28, 2021 | 81.75 | 82.23 | 81.57 | 82.02 | 424,124 | +1.07(+1.32%) |
Oct 27, 2021 | 82.07 | 82.23 | 80.87 | 80.95 | 464,018 | -1.38(-1.67%) |
Oct 26, 2021 | 82.71 | 82.33 | 668,604 | +0.88(+1.08%) | ||
Oct 25, 2021 | 81.77 | 81.77 | 80.98 | 81.45 | 419,304 | +0.30(+0.37%) |
Oct 22, 2021 | 80.76 | 81.25 | 80.67 | 81.15 | 260,979 | +0.37(+0.45%) |
Oct 21, 2021 | 80.54 | 81.01 | 80.36 | 80.78 | 300,297 | +0.14(+0.17%) |
Oct 20, 2021 | 80.36 | 80.99 | 80.14 | 80.64 | 521,290 | +0.24(+0.30%) |
Oct 19, 2021 | 79.11 | 80.80 | 78.93 | 80.41 | 780,209 | +2.85(+3.68%) |
Oct 18, 2021 | 77.38 | 77.68 | 76.95 | 77.55 | 676,743 | +0.26(+0.33%) |
Oct 15, 2021 | 77.65 | 77.94 | 77.11 | 77.30 | 816,430 | -0.94(-1.20%) |
Oct 14, 2021 | 77.41 | 78.24 | 77.41 | 78.24 | 737,139 | +0.40(+0.51%) |
Oct 13, 2021 | 77.58 | 78.09 | 77.44 | 77.84 | 451,735 | +0.64(+0.83%) |
Oct 12, 2021 | 77.59 | 77.70 | 76.87 | 77.20 | 458,109 | -0.66(-0.85%) |
Oct 11, 2021 | 77.59 | 78.68 | 77.47 | 77.86 | 516,873 | +0.09(+0.11%) |
Oct 08, 2021 | 77.84 | 78.07 | 77.49 | 77.77 | 534,206 | +0.07(+0.09%) |
Oct 07, 2021 | 77.33 | 78.37 | 77.23 | 77.70 | 555,482 | +0.07(+0.09%) |
Oct 06, 2021 | 76.51 | 77.71 | 76.35 | 77.63 | 451,179 | +0.10(+0.13%) |
Oct 05, 2021 | 77.05 | 78.20 | 77.01 | 77.53 | 736,479 | +0.00(+0.00%) |
Oct 04, 2021 | 78.55 | 78.70 | 76.81 | 77.53 | 652,329 | -2.01(-2.53%) |
Oct 01, 2021 | 79.49 | 79.71 | 78.53 | 79.55 | 777,245 | -0.18(-0.22%) |
Sep 30, 2021 | 80.39 | 80.88 | 79.73 | 79.72 | 593,411 | -0.95(-1.18%) |
Sep 29, 2021 | 80.91 | 81.10 | 80.33 | 80.67 | 577,337 | -0.19(-0.23%) |
Sep 28, 2021 | 80.91 | 81.13 | 80.36 | 80.86 | 979,867 | -1.71(-2.08%) |
Sep 27, 2021 | 82.83 | 83.04 | 82.04 | 82.58 | 582,240 | -1.74(-2.07%) |
Sep 24, 2021 | 83.99 | 84.49 | 83.82 | 84.32 | 396,887 | -0.69(-0.82%) |
Sep 23, 2021 | 84.71 | 85.29 | 84.65 | 85.01 | 564,157 | +0.90(+1.07%) |
Sep 22, 2021 | 84.00 | 84.53 | 83.77 | 84.11 | 500,206 | +0.06(+0.07%) |
Sep 21, 2021 | 84.27 | 84.83 | 83.78 | 84.05 | 399,662 | +0.62(+0.75%) |
Sep 20, 2021 | 81.91 | 83.49 | 81.91 | 83.43 | 670,741 | -0.13(-0.15%) |
Sep 17, 2021 | 83.89 | 84.01 | 83.03 | 83.56 | 892,543 | -2.01(-2.35%) |
Sep 16, 2021 | 85.52 | 85.91 | 85.31 | 85.57 | 598,534 | -0.87(-1.01%) |
Sep 15, 2021 | 86.20 | 86.68 | 85.77 | 86.44 | 622,338 | +0.80(+0.94%) |
Sep 14, 2021 | 84.73 | 85.85 | 84.48 | 85.64 | 1,182,502 | +2.47(+2.97%) |
Sep 13, 2021 | 83.95 | 84.01 | 82.80 | 83.17 | 1,499,572 | +0.15(+0.18%) |
Sep 10, 2021 | 83.24 | 83.57 | 83.00 | 83.02 | 594,028 | +0.23(+0.28%) |
Sep 09, 2021 | 83.58 | 83.97 | 82.77 | 82.79 | 533,281 | -0.38(-0.45%) |
Sep 08, 2021 | 82.63 | 83.38 | 82.56 | 83.17 | 575,740 | -0.98(-1.17%) |
Sep 07, 2021 | 84.62 | 84.74 | 83.92 | 84.15 | 750,476 | +0.38(+0.45%) |
Sep 03, 2021 | 83.39 | 83.92 | 83.27 | 83.78 | 446,105 | +0.07(+0.08%) |
Sep 02, 2021 | 82.96 | 83.71 | 82.74 | 83.71 | 752,262 | +1.31(+1.59%) |