Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.11 | 112.62 | 108.31 | 110.93 | 4,951,035 | -0.86(-0.77%) |
Aug 30, 2022 | 114.54 | 115.34 | 110.84 | 111.79 | 4,257,717 | -5.11(-4.37%) |
Aug 29, 2022 | 115.23 | 118.76 | 114.64 | 116.90 | 3,548,281 | +1.46(+1.26%) |
Aug 26, 2022 | 117.04 | 118.33 | 114.91 | 115.44 | 3,249,075 | -1.40(-1.20%) |
Aug 25, 2022 | 116.45 | 118.42 | 115.80 | 116.84 | 4,238,073 | +1.17(+1.02%) |
Aug 24, 2022 | 116.03 | 117.71 | 114.66 | 115.67 | 3,613,588 | +0.01(+0.01%) |
Aug 23, 2022 | 114.36 | 117.06 | 114.32 | 115.66 | 3,356,372 | +2.82(+2.50%) |
Aug 22, 2022 | 112.28 | 113.39 | 109.40 | 112.83 | 2,928,760 | +0.55(+0.49%) |
Aug 19, 2022 | 112.01 | 113.14 | 111.27 | 112.28 | 2,816,367 | -0.23(-0.20%) |
Aug 18, 2022 | 112.87 | 115.68 | 112.25 | 112.51 | 4,783,865 | +0.98(+0.88%) |
Aug 17, 2022 | 106.63 | 112.74 | 106.56 | 111.53 | 4,319,750 | +4.21(+3.92%) |
Aug 16, 2022 | 107.21 | 108.61 | 105.75 | 107.32 | 3,540,217 | +1.29(+1.21%) |
Aug 15, 2022 | 105.09 | 106.20 | 102.77 | 106.03 | 4,034,250 | -3.07(-2.81%) |
Aug 12, 2022 | 107.26 | 109.22 | 106.36 | 109.10 | 2,547,946 | +1.04(+0.96%) |
Aug 11, 2022 | 107.14 | 108.76 | 105.13 | 108.06 | 3,961,324 | +2.21(+2.08%) |
Aug 10, 2022 | 105.11 | 106.91 | 101.57 | 105.85 | 4,629,564 | +1.03(+0.98%) |
Aug 09, 2022 | 101.72 | 104.97 | 101.42 | 104.82 | 3,733,006 | +4.05(+4.02%) |
Aug 08, 2022 | 99.51 | 101.63 | 99.05 | 100.77 | 3,124,728 | +1.33(+1.33%) |
Aug 05, 2022 | 97.58 | 101.80 | 97.27 | 99.44 | 3,885,929 | +0.63(+0.63%) |
Aug 04, 2022 | 101.34 | 102.11 | 98.56 | 98.81 | 5,754,608 | -3.30(-3.23%) |
Aug 03, 2022 | 107.51 | 108.03 | 100.99 | 102.11 | 5,380,232 | -3.98(-3.75%) |
Aug 02, 2022 | 104.57 | 107.93 | 104.22 | 106.09 | 4,561,019 | +2.20(+2.11%) |
Aug 01, 2022 | 102.37 | 104.21 | 100.21 | 103.89 | 4,218,302 | -0.11(-0.11%) |
Jul 29, 2022 | 103.11 | 105.15 | 101.82 | 104.00 | 6,461,401 | +1.18(+1.15%) |
Jul 28, 2022 | 107.98 | 108.54 | 101.03 | 102.82 | 7,370,013 | -1.87(-1.78%) |
Jul 27, 2022 | 102.09 | 105.59 | 100.92 | 104.69 | 4,515,316 | +3.63(+3.60%) |
Jul 26, 2022 | 104.31 | 104.71 | 100.31 | 101.06 | 3,038,443 | -1.59(-1.55%) |
Jul 25, 2022 | 99.40 | 102.79 | 98.38 | 102.64 | 3,982,173 | +4.98(+5.09%) |
Jul 22, 2022 | 98.41 | 100.02 | 97.19 | 97.67 | 4,106,299 | -0.12(-0.12%) |
Jul 21, 2022 | 98.17 | 99.22 | 94.16 | 97.79 | 5,254,637 | -4.82(-4.69%) |
Jul 20, 2022 | 101.07 | 103.11 | 100.27 | 102.61 | 2,895,119 | +0.51(+0.50%) |
Jul 19, 2022 | 98.92 | 102.86 | 98.75 | 102.10 | 3,124,319 | +2.28(+2.29%) |
Jul 18, 2022 | 100.42 | 102.78 | 99.35 | 99.82 | 3,349,643 | +1.61(+1.64%) |
Jul 15, 2022 | 96.77 | 98.27 | 95.22 | 98.20 | 2,973,482 | +3.58(+3.78%) |
Jul 14, 2022 | 93.36 | 94.72 | 91.01 | 94.62 | 5,450,800 | -1.51(-1.57%) |
Jul 13, 2022 | 96.93 | 99.37 | 95.45 | 96.14 | 3,321,643 | -2.32(-2.36%) |
Jul 12, 2022 | 98.06 | 99.47 | 95.71 | 98.46 | 3,357,346 | -2.75(-2.72%) |
Jul 11, 2022 | 99.42 | 102.25 | 98.43 | 101.21 | 3,133,796 | +0.71(+0.71%) |
Jul 08, 2022 | 101.71 | 102.16 | 98.62 | 100.49 | 3,914,279 | +0.65(+0.65%) |
Jul 07, 2022 | 98.12 | 100.91 | 98.05 | 99.85 | 4,633,764 | +4.35(+4.55%) |
Jul 06, 2022 | 96.59 | 98.06 | 92.28 | 95.50 | 5,850,395 | -1.77(-1.81%) |
Jul 05, 2022 | 98.81 | 100.02 | 94.18 | 97.26 | 5,662,373 | -4.12(-4.07%) |
Jul 01, 2022 | 101.21 | 103.08 | 98.28 | 101.39 | 4,642,124 | +1.60(+1.60%) |
Jun 30, 2022 | 99.90 | 103.18 | 98.71 | 99.79 | 6,480,851 | -2.41(-2.36%) |
Jun 29, 2022 | 110.35 | 111.53 | 101.77 | 102.20 | 5,997,495 | -6.95(-6.37%) |
Jun 28, 2022 | 106.88 | 111.90 | 106.16 | 109.15 | 9,170,483 | +3.77(+3.57%) |
Jun 27, 2022 | 100.77 | 106.47 | 99.07 | 105.39 | 9,461,110 | +7.80(+8.00%) |
Jun 24, 2022 | 99.82 | 101.84 | 96.86 | 97.58 | 16,050,341 | -0.56(-0.57%) |
Jun 23, 2022 | 107.92 | 108.32 | 96.24 | 98.15 | 11,051,913 | -8.07(-7.60%) |
Jun 22, 2022 | 103.98 | 108.38 | 103.05 | 106.22 | 8,833,858 | -3.14(-2.87%) |
Jun 21, 2022 | 110.02 | 111.36 | 107.48 | 109.36 | 9,406,990 | +3.78(+3.58%) |
Jun 17, 2022 | 109.63 | 111.03 | 103.61 | 105.57 | 16,541,186 | -5.92(-5.31%) |
Jun 16, 2022 | 116.48 | 116.99 | 109.92 | 111.49 | 11,502,055 | -8.98(-7.45%) |
Jun 15, 2022 | 125.71 | 126.19 | 117.49 | 120.46 | 9,042,688 | -5.12(-4.07%) |
Jun 14, 2022 | 126.94 | 130.10 | 123.66 | 125.58 | 5,519,497 | +2.01(+1.63%) |
Jun 13, 2022 | 126.80 | 127.37 | 121.54 | 123.57 | 6,852,804 | -8.36(-6.33%) |
Jun 10, 2022 | 133.33 | 134.57 | 129.94 | 131.93 | 5,081,521 | -2.72(-2.02%) |
Jun 09, 2022 | 134.35 | 137.09 | 133.09 | 134.65 | 4,614,059 | -0.34(-0.25%) |
Jun 08, 2022 | 135.61 | 137.84 | 134.09 | 134.99 | 6,205,570 | -1.23(-0.90%) |
Jun 07, 2022 | 129.38 | 136.49 | 129.28 | 136.22 | 6,003,217 | +6.00(+4.61%) |
Jun 06, 2022 | 127.15 | 131.66 | 127.15 | 130.22 | 4,739,933 | +3.07(+2.41%) |
Jun 03, 2022 | 125.65 | 127.99 | 125.09 | 127.15 | 5,177,219 | +1.69(+1.35%) |
Jun 02, 2022 | 123.59 | 127.12 | 123.23 | 125.46 | 4,766,996 | +1.01(+0.81%) |
Jun 01, 2022 | 122.37 | 125.50 | 120.96 | 124.45 | 4,230,100 | +2.77(+2.28%) |
May 31, 2022 | 125.75 | 127.46 | 120.90 | 121.69 | 6,728,251 | -2.08(-1.68%) |
May 27, 2022 | 120.66 | 124.95 | 120.37 | 123.76 | 4,812,897 | +3.47(+2.88%) |
May 26, 2022 | 121.33 | 122.02 | 118.48 | 120.30 | 5,216,937 | +0.73(+0.61%) |
May 25, 2022 | 116.65 | 121.71 | 116.45 | 119.56 | 6,044,371 | +2.94(+2.52%) |
May 24, 2022 | 114.61 | 117.36 | 113.61 | 116.62 | 3,916,256 | +0.23(+0.20%) |
May 23, 2022 | 116.90 | 117.37 | 114.24 | 116.39 | 5,608,714 | +0.92(+0.80%) |
May 20, 2022 | 117.39 | 118.20 | 112.77 | 115.47 | 5,426,113 | -1.20(-1.03%) |
May 19, 2022 | 114.08 | 118.74 | 111.92 | 116.67 | 5,751,981 | -0.39(-0.34%) |
May 18, 2022 | 120.59 | 121.47 | 115.19 | 117.06 | 5,788,882 | -3.17(-2.64%) |
May 17, 2022 | 122.06 | 123.65 | 119.06 | 120.24 | 5,519,676 | +0.26(+0.22%) |
May 16, 2022 | 117.82 | 121.34 | 117.34 | 119.98 | 4,896,423 | +2.89(+2.47%) |
May 13, 2022 | 115.09 | 117.67 | 114.63 | 117.08 | 4,047,902 | +4.03(+3.56%) |
May 12, 2022 | 113.30 | 114.10 | 109.86 | 113.06 | 4,047,606 | -0.01(-0.01%) |
May 11, 2022 | 114.99 | 115.96 | 112.54 | 113.06 | 5,328,805 | +0.40(+0.36%) |
May 10, 2022 | 112.14 | 115.56 | 110.01 | 112.66 | 7,567,639 | +2.35(+2.13%) |
May 09, 2022 | 117.16 | 117.81 | 109.84 | 110.31 | 8,782,547 | -9.99(-8.31%) |
May 06, 2022 | 119.47 | 120.39 | 115.79 | 120.31 | 4,724,575 | +3.12(+2.66%) |
May 05, 2022 | 119.04 | 120.27 | 114.33 | 117.19 | 6,227,780 | -2.23(-1.87%) |
May 04, 2022 | 114.50 | 119.84 | 113.42 | 119.42 | 8,952,788 | +6.36(+5.63%) |
May 03, 2022 | 108.16 | 113.38 | 108.13 | 113.06 | 6,252,242 | +4.47(+4.12%) |
May 02, 2022 | 103.83 | 108.67 | 103.39 | 108.59 | 7,202,527 | +4.77(+4.59%) |
Apr 29, 2022 | 106.75 | 107.45 | 103.40 | 103.82 | 6,412,032 | -3.77(-3.51%) |
Apr 28, 2022 | 102.45 | 108.10 | 101.41 | 107.59 | 6,899,945 | +5.61(+5.50%) |
Apr 27, 2022 | 98.59 | 102.51 | 96.50 | 101.99 | 5,948,294 | +4.07(+4.16%) |
Apr 26, 2022 | 94.73 | 99.92 | 94.16 | 97.92 | 7,227,737 | +3.97(+4.22%) |
Apr 25, 2022 | 92.68 | 94.60 | 90.07 | 93.95 | 7,139,908 | -2.02(-2.11%) |
Apr 22, 2022 | 97.36 | 99.33 | 95.87 | 95.97 | 4,309,090 | -1.73(-1.77%) |
Apr 21, 2022 | 101.50 | 102.76 | 97.50 | 97.70 | 4,260,949 | -2.94(-2.92%) |
Apr 20, 2022 | 100.53 | 101.79 | 100.07 | 100.65 | 3,532,300 | +0.31(+0.31%) |
Apr 19, 2022 | 101.96 | 103.86 | 100.00 | 100.34 | 5,563,964 | -2.43(-2.37%) |
Apr 18, 2022 | 98.72 | 102.89 | 98.03 | 102.77 | 5,163,145 | +5.11(+5.24%) |
Apr 14, 2022 | 96.86 | 98.21 | 96.31 | 97.66 | 4,073,854 | +0.86(+0.89%) |
Apr 13, 2022 | 94.91 | 97.22 | 93.90 | 96.80 | 4,187,099 | +2.93(+3.13%) |
Apr 12, 2022 | 95.55 | 97.23 | 93.59 | 93.87 | 4,494,575 | -0.10(-0.11%) |
Apr 11, 2022 | 95.63 | 96.06 | 93.25 | 93.97 | 3,979,372 | -2.16(-2.25%) |
Apr 08, 2022 | 96.88 | 97.53 | 95.90 | 96.13 | 3,534,125 | -0.10(-0.11%) |
Apr 07, 2022 | 96.40 | 97.25 | 93.56 | 96.23 | 3,972,594 | +0.03(+0.03%) |
Apr 06, 2022 | 95.65 | 97.56 | 93.54 | 96.21 | 4,291,982 | +1.71(+1.81%) |
Apr 05, 2022 | 94.12 | 96.16 | 93.72 | 94.49 | 4,099,968 | +0.67(+0.71%) |
Apr 04, 2022 | 94.81 | 95.69 | 93.22 | 93.82 | 2,864,923 | -0.49(-0.52%) |
Apr 01, 2022 | 94.92 | 95.97 | 93.52 | 94.31 | 3,545,268 | -0.25(-0.27%) |
Mar 31, 2022 | 92.60 | 96.01 | 92.25 | 94.57 | 5,649,238 | +0.97(+1.03%) |
Mar 30, 2022 | 91.12 | 94.41 | 91.12 | 93.60 | 4,501,456 | +3.56(+3.95%) |
Mar 29, 2022 | 88.15 | 90.31 | 87.22 | 90.04 | 3,111,739 | +0.29(+0.32%) |
Mar 28, 2022 | 89.50 | 90.44 | 88.76 | 89.75 | 3,315,179 | -0.82(-0.90%) |
Mar 25, 2022 | 88.99 | 90.94 | 88.94 | 90.57 | 3,450,607 | +0.75(+0.84%) |
Mar 24, 2022 | 89.12 | 90.82 | 88.39 | 89.82 | 3,649,201 | +0.86(+0.96%) |
Mar 23, 2022 | 88.62 | 90.26 | 88.34 | 88.96 | 4,260,928 | +1.80(+2.06%) |
Mar 22, 2022 | 87.26 | 87.95 | 85.33 | 87.16 | 3,789,836 | -0.62(-0.71%) |
Mar 21, 2022 | 85.67 | 88.44 | 85.45 | 87.79 | 5,079,339 | +3.57(+4.24%) |
Mar 18, 2022 | 83.18 | 84.68 | 82.11 | 84.22 | 8,153,144 | +1.25(+1.50%) |
Mar 17, 2022 | 80.19 | 82.98 | 80.10 | 82.97 | 4,483,592 | +3.87(+4.89%) |
Mar 16, 2022 | 79.12 | 80.83 | 78.44 | 79.11 | 3,650,623 | +0.49(+0.63%) |
Mar 15, 2022 | 82.18 | 82.33 | 77.42 | 78.61 | 6,642,228 | -5.72(-6.78%) |
Mar 14, 2022 | 84.68 | 85.87 | 82.77 | 84.33 | 5,096,853 | -1.04(-1.22%) |
Mar 11, 2022 | 82.66 | 87.19 | 82.43 | 85.37 | 7,276,646 | +1.95(+2.33%) |
Mar 10, 2022 | 82.23 | 83.77 | 83.43 | 4,868,778 | +2.27(+2.80%) | |
Mar 09, 2022 | 81.49 | 84.50 | 80.51 | 81.16 | 8,360,493 | -3.17(-3.76%) |
Mar 08, 2022 | 80.62 | 86.26 | 80.21 | 84.32 | 11,607,420 | +6.08(+7.77%) |
Mar 07, 2022 | 81.27 | 81.66 | 77.84 | 78.24 | 6,023,039 | -1.83(-2.29%) |
Mar 04, 2022 | 77.66 | 80.47 | 77.25 | 80.07 | 6,315,709 | +1.67(+2.13%) |
Mar 03, 2022 | 77.48 | 79.13 | 76.93 | 78.41 | 3,604,753 | +0.53(+0.68%) |
Mar 02, 2022 | 76.75 | 78.37 | 75.68 | 77.88 | 5,278,474 | +2.78(+3.71%) |
Mar 01, 2022 | 78.79 | 79.91 | 74.18 | 75.09 | 6,221,024 | -2.68(-3.45%) |
Feb 28, 2022 | 78.05 | 78.95 | 76.27 | 77.77 | 6,685,686 | -1.27(-1.60%) |
Feb 25, 2022 | 78.68 | 79.80 | 78.15 | 79.04 | 3,516,950 | +0.96(+1.23%) |
Feb 24, 2022 | 81.18 | 81.18 | 76.66 | 78.08 | 6,207,753 | -2.34(-2.91%) |
Feb 23, 2022 | 80.51 | 80.97 | 79.51 | 80.42 | 3,800,571 | +0.48(+0.59%) |
Feb 22, 2022 | 82.66 | 82.87 | 78.97 | 79.94 | 3,906,489 | -0.82(-1.01%) |
Feb 18, 2022 | 80.76 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 81.64 | 82.31 | 80.76 | 81.06 | 3,247,137 | -2.29(-2.75%) |
Feb 16, 2022 | 83.60 | 84.51 | 81.70 | 83.35 | 5,282,842 | +0.90(+1.10%) |
Feb 15, 2022 | 81.71 | 83.11 | 81.03 | 82.45 | 3,894,452 | -1.11(-1.33%) |
Feb 14, 2022 | 85.22 | 85.22 | 82.68 | 83.56 | 4,669,389 | -2.12(-2.48%) |
Feb 11, 2022 | 84.05 | 87.33 | 83.36 | 85.68 | 6,908,111 | +1.97(+2.35%) |
Feb 10, 2022 | 82.55 | 84.53 | 82.26 | 83.72 | 5,547,486 | +0.98(+1.18%) |
Feb 09, 2022 | 82.43 | 83.40 | 82.08 | 82.74 | 2,645,687 | +0.33(+0.40%) |
Feb 08, 2022 | 83.47 | 83.59 | 81.19 | 82.41 | 3,359,253 | -1.06(-1.27%) |
Feb 07, 2022 | 80.51 | 84.14 | 79.78 | 83.47 | 5,559,333 | +2.73(+3.38%) |
Feb 04, 2022 | 80.04 | 81.58 | 79.39 | 80.75 | 3,991,649 | +1.50(+1.89%) |
Feb 03, 2022 | 80.69 | 78.71 | 79.25 | 3,352,104 | -1.42(-1.75%) | |
Feb 02, 2022 | 79.44 | 80.81 | 78.52 | 80.66 | 5,150,898 | +0.97(+1.22%) |
Feb 01, 2022 | 76.08 | 79.95 | 75.53 | 79.69 | 6,552,352 | +3.30(+4.31%) |
Jan 31, 2022 | 74.86 | 76.44 | 76.40 | 5,048,989 | +1.44(+1.92%) | |
Jan 28, 2022 | 75.02 | 76.67 | 73.04 | 74.96 | 5,047,773 | -0.52(-0.70%) |
Jan 27, 2022 | 76.94 | 77.83 | 73.71 | 75.48 | 6,322,098 | +0.63(+0.84%) |
Jan 26, 2022 | 75.91 | 77.31 | 73.93 | 74.86 | 4,485,549 | +0.13(+0.17%) |
Jan 25, 2022 | 71.90 | 75.14 | 70.53 | 74.73 | 5,373,506 | +2.37(+3.27%) |
Jan 24, 2022 | 71.01 | 72.62 | 69.09 | 72.36 | 5,512,858 | -0.64(-0.88%) |
Jan 21, 2022 | 74.26 | 74.35 | 72.32 | 73.01 | 6,510,776 | -1.95(-2.60%) |
Jan 20, 2022 | 76.71 | 77.95 | 74.94 | 74.96 | 4,196,566 | -2.58(-3.33%) |
Jan 19, 2022 | 79.66 | 79.72 | 77.04 | 77.54 | 3,026,633 | -1.32(-1.67%) |
Jan 18, 2022 | 79.25 | 79.55 | 77.49 | 78.86 | 3,815,506 | +0.41(+0.52%) |
Jan 14, 2022 | 78.45 | 0 | +1.69(+2.21%) | |||
Jan 13, 2022 | 77.69 | 78.20 | 76.49 | 76.76 | 3,292,391 | -0.93(-1.20%) |
Jan 12, 2022 | 78.01 | 78.40 | 77.00 | 77.69 | 3,469,683 | +0.48(+0.62%) |
Jan 11, 2022 | 75.32 | 77.43 | 74.77 | 77.21 | 4,535,982 | +2.60(+3.48%) |
Jan 10, 2022 | 74.57 | 75.10 | 74.02 | 74.61 | 4,316,823 | +0.03(+0.04%) |
Jan 07, 2022 | 74.20 | 74.98 | 73.62 | 74.58 | 4,043,547 | +0.77(+1.05%) |
Jan 06, 2022 | 73.66 | 74.09 | 72.70 | 73.81 | 4,613,427 | +1.80(+2.51%) |
Jan 05, 2022 | 72.97 | 73.51 | 71.67 | 72.00 | 4,343,561 | -0.29(-0.39%) |
Jan 04, 2022 | 71.98 | 73.10 | 71.70 | 72.29 | 4,530,081 | +1.26(+1.78%) |
Jan 03, 2022 | 69.79 | 72.01 | 69.58 | 71.03 | 3,875,269 | +1.87(+2.70%) |
Dec 31, 2021 | 68.22 | 69.65 | 68.05 | 69.16 | 2,691,314 | +0.76(+1.12%) |
Dec 30, 2021 | 68.80 | 69.42 | 68.13 | 68.39 | 2,387,954 | -0.34(-0.50%) |
Dec 29, 2021 | 68.43 | 68.95 | 67.65 | 68.74 | 3,016,859 | +0.14(+0.20%) |
Dec 28, 2021 | 67.76 | 69.21 | 67.70 | 68.60 | 3,024,433 | +1.26(+1.87%) |
Dec 27, 2021 | 65.68 | 67.35 | 64.91 | 67.34 | 2,408,654 | +1.29(+1.95%) |
Dec 23, 2021 | 66.91 | 67.56 | 66.05 | 66.05 | 3,957,718 | +0.40(+0.60%) |
Dec 22, 2021 | 65.72 | 66.39 | 65.12 | 65.65 | 2,016,695 | -0.02(-0.03%) |
Dec 21, 2021 | 63.88 | 65.74 | 63.88 | 65.67 | 4,978,977 | +2.42(+3.83%) |
Dec 20, 2021 | 61.23 | 63.42 | 59.97 | 63.25 | 4,778,336 | +0.00(+0.00%) |
Dec 17, 2021 | 63.11 | 64.07 | 61.77 | 63.25 | 5,734,883 | -0.06(-0.09%) |
Dec 16, 2021 | 63.58 | 64.96 | 63.09 | 63.30 | 3,291,423 | +0.47(+0.75%) |
Dec 15, 2021 | 62.75 | 63.23 | 61.26 | 62.83 | 3,405,125 | +0.05(+0.07%) |
Dec 14, 2021 | 62.33 | 64.72 | 62.30 | 62.79 | 2,925,809 | -0.03(-0.04%) |
Dec 13, 2021 | 64.47 | 64.71 | 62.56 | 62.82 | 3,105,945 | -2.42(-3.71%) |
Dec 10, 2021 | 65.53 | 65.74 | 64.03 | 65.24 | 2,383,032 | +0.50(+0.77%) |
Dec 09, 2021 | 64.15 | 65.29 | 64.15 | 64.74 | 3,524,758 | -0.38(-0.58%) |
Dec 08, 2021 | 66.11 | 66.54 | 64.91 | 65.12 | 2,904,453 | -0.84(-1.27%) |
Dec 07, 2021 | 66.05 | 67.84 | 65.67 | 65.95 | 3,675,100 | +1.12(+1.73%) |
Dec 06, 2021 | 65.14 | 65.80 | 64.09 | 64.83 | 2,796,487 | +0.64(+1.00%) |
Dec 03, 2021 | 66.53 | 66.77 | 63.67 | 64.19 | 4,489,966 | -1.34(-2.05%) |
Dec 02, 2021 | 61.86 | 65.96 | 61.42 | 65.53 | 5,692,369 | +3.55(+5.73%) |
Dec 01, 2021 | 63.52 | 65.34 | 61.74 | 61.98 | 6,377,813 | +0.34(+0.55%) |
Nov 30, 2021 | 61.42 | 62.20 | 60.49 | 61.64 | 10,781,945 | -1.13(-1.80%) |
Nov 29, 2021 | 64.11 | 64.95 | 62.61 | 62.77 | 4,214,033 | +0.15(+0.24%) |
Nov 26, 2021 | 62.87 | 63.52 | 61.01 | 62.62 | 6,162,708 | -4.55(-6.77%) |
Nov 24, 2021 | 66.37 | 67.72 | 66.24 | 67.17 | 3,949,933 | +0.37(+0.55%) |
Nov 23, 2021 | 65.77 | 67.40 | 65.63 | 66.80 | 3,710,849 | +1.75(+2.69%) |
Nov 22, 2021 | 63.39 | 66.41 | 63.37 | 65.05 | 3,944,220 | +1.45(+2.29%) |
Nov 19, 2021 | 66.47 | 66.47 | 63.18 | 63.60 | 5,948,872 | -3.58(-5.33%) |
Nov 18, 2021 | 67.51 | 68.07 | 67.10 | 67.18 | 4,327,510 | -0.45(-0.67%) |
Nov 17, 2021 | 70.81 | 70.91 | 67.48 | 67.63 | 4,550,192 | -3.23(-4.56%) |
Nov 16, 2021 | 70.86 | 71.84 | 70.21 | 70.86 | 4,968,787 | +0.54(+0.76%) |
Nov 15, 2021 | 69.93 | 70.84 | 69.17 | 70.33 | 4,775,522 | +0.70(+1.01%) |
Nov 12, 2021 | 69.63 | 70.64 | 68.97 | 69.63 | 3,131,368 | -0.58(-0.83%) |
Nov 11, 2021 | 69.87 | 70.96 | 69.46 | 70.21 | 2,980,982 | +0.33(+0.47%) |
Nov 10, 2021 | 70.51 | 69.88 | 3,873,365 | -1.26(-1.78%) | ||
Nov 09, 2021 | 70.54 | 71.32 | 70.01 | 71.14 | 3,870,445 | +0.43(+0.60%) |
Nov 08, 2021 | 71.74 | 71.91 | 70.25 | 70.72 | 2,972,556 | -0.13(-0.18%) |
Nov 05, 2021 | 70.69 | 70.99 | 69.26 | 70.84 | 3,841,454 | +1.43(+2.06%) |
Nov 04, 2021 | 69.92 | 70.37 | 68.25 | 69.42 | 3,821,402 | +0.43(+0.62%) |
Nov 03, 2021 | 68.09 | 70.12 | 67.64 | 68.99 | 4,878,113 | +0.02(+0.03%) |
Nov 02, 2021 | 70.56 | 70.96 | 68.77 | 68.97 | 4,303,797 | -1.96(-2.77%) |
Nov 01, 2021 | 70.91 | 71.75 | 70.42 | 70.94 | 3,712,388 | +0.63(+0.89%) |
Oct 29, 2021 | 71.43 | 71.48 | 69.70 | 70.31 | 5,261,796 | -1.03(-1.44%) |
Oct 28, 2021 | 71.29 | 72.48 | 70.61 | 71.34 | 3,702,238 | -0.19(-0.27%) |
Oct 27, 2021 | 73.42 | 73.87 | 71.14 | 71.53 | 3,497,347 | -2.92(-3.92%) |
Oct 26, 2021 | 75.19 | 74.44 | 2,599,882 | -0.74(-0.98%) | ||
Oct 25, 2021 | 74.55 | 75.57 | 74.11 | 75.18 | 3,002,885 | +1.55(+2.10%) |
Oct 22, 2021 | 74.55 | 74.96 | 72.22 | 73.64 | 4,315,538 | -0.92(-1.23%) |
Oct 21, 2021 | 73.78 | 75.60 | 73.01 | 74.55 | 5,013,771 | +0.87(+1.18%) |
Oct 20, 2021 | 72.30 | 73.94 | 72.13 | 73.68 | 4,286,369 | +0.81(+1.11%) |
Oct 19, 2021 | 71.72 | 73.01 | 71.31 | 72.87 | 3,915,616 | +1.84(+2.59%) |
Oct 18, 2021 | 71.94 | 72.52 | 70.52 | 71.04 | 3,877,445 | -0.48(-0.67%) |
Oct 15, 2021 | 72.74 | 73.04 | 71.46 | 71.52 | 2,824,856 | -0.46(-0.64%) |
Oct 14, 2021 | 72.31 | 72.72 | 71.74 | 71.98 | 2,786,112 | +0.94(+1.32%) |
Oct 13, 2021 | 71.07 | 71.54 | 69.94 | 71.04 | 3,379,748 | -0.71(-0.99%) |
Oct 12, 2021 | 70.73 | 72.44 | 70.63 | 71.75 | 2,823,694 | +1.02(+1.44%) |
Oct 11, 2021 | 72.74 | 72.91 | 70.71 | 70.74 | 4,427,733 | -0.73(-1.02%) |
Oct 08, 2021 | 69.59 | 71.66 | 69.54 | 71.46 | 3,824,040 | +2.45(+3.56%) |
Oct 07, 2021 | 68.85 | 70.07 | 68.81 | 69.01 | 4,294,486 | +0.48(+0.70%) |
Oct 06, 2021 | 66.16 | 68.94 | 65.76 | 68.53 | 4,980,267 | +0.97(+1.44%) |
Oct 05, 2021 | 69.23 | 69.90 | 66.30 | 67.55 | 5,263,301 | -0.65(-0.96%) |
Oct 04, 2021 | 67.49 | 68.86 | 66.99 | 68.21 | 4,481,087 | +1.27(+1.90%) |
Oct 01, 2021 | 64.45 | 67.28 | 64.36 | 66.93 | 5,608,088 | +2.77(+4.32%) |
Sep 30, 2021 | 63.94 | 64.96 | 63.10 | 64.16 | 4,495,986 | +0.24(+0.37%) |
Sep 29, 2021 | 64.63 | 64.63 | 63.33 | 63.93 | 3,100,812 | -0.78(-1.21%) |
Sep 28, 2021 | 65.42 | 66.31 | 64.54 | 64.71 | 5,121,334 | +0.35(+0.55%) |
Sep 27, 2021 | 62.83 | 65.25 | 62.62 | 64.35 | 5,553,836 | +2.86(+4.66%) |
Sep 24, 2021 | 60.43 | 61.81 | 60.34 | 61.49 | 2,527,444 | +0.42(+0.68%) |
Sep 23, 2021 | 59.51 | 61.23 | 59.26 | 61.07 | 3,710,606 | +1.68(+2.83%) |
Sep 22, 2021 | 58.38 | 60.60 | 58.37 | 59.39 | 5,201,315 | +1.82(+3.16%) |
Sep 21, 2021 | 58.03 | 58.32 | 56.62 | 57.57 | 3,320,959 | +0.32(+0.56%) |
Sep 20, 2021 | 57.78 | 58.35 | 56.24 | 57.25 | 4,180,925 | -2.39(-4.01%) |
Sep 17, 2021 | 59.36 | 60.46 | 59.13 | 59.64 | 5,257,986 | +0.13(+0.21%) |
Sep 16, 2021 | 60.48 | 60.61 | 59.42 | 59.52 | 2,538,502 | -0.95(-1.58%) |
Sep 15, 2021 | 59.58 | 60.64 | 59.21 | 60.47 | 4,434,334 | +1.65(+2.80%) |
Sep 14, 2021 | 60.91 | 61.07 | 58.62 | 58.82 | 3,250,047 | -1.35(-2.24%) |
Sep 13, 2021 | 58.46 | 60.66 | 58.28 | 60.17 | 4,875,086 | +2.52(+4.37%) |
Sep 10, 2021 | 58.40 | 58.52 | 57.11 | 57.65 | 3,535,847 | -0.12(-0.20%) |
Sep 09, 2021 | 57.42 | 59.22 | 57.10 | 57.77 | 3,110,285 | -0.15(-0.25%) |
Sep 08, 2021 | 60.00 | 60.30 | 57.89 | 57.92 | 3,735,760 | -1.65(-2.78%) |
Sep 07, 2021 | 58.92 | 60.39 | 58.87 | 59.57 | 3,323,701 | +0.75(+1.27%) |
Sep 03, 2021 | 59.22 | 59.92 | 58.26 | 58.82 | 2,300,862 | -0.45(-0.77%) |
Sep 02, 2021 | 58.82 | 60.00 | 58.11 | 59.28 | 3,853,262 | +1.14(+1.95%) |