Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 65.98 | 66.07 | 64.86 | 64.95 | 1,783,665 | -1.07(-1.62%) |
Sep 29, 2022 | 66.37 | 66.65 | 65.02 | 66.02 | 1,466,952 | -1.13(-1.69%) |
Sep 28, 2022 | 66.30 | 67.53 | 65.95 | 67.15 | 1,472,757 | +1.32(+2.01%) |
Sep 27, 2022 | 67.40 | 67.57 | 64.85 | 65.83 | 1,219,564 | -0.90(-1.34%) |
Sep 26, 2022 | 67.32 | 68.27 | 66.02 | 66.72 | 977,396 | -1.16(-1.71%) |
Sep 23, 2022 | 68.64 | 69.13 | 66.69 | 67.88 | 2,120,725 | -1.69(-2.43%) |
Sep 22, 2022 | 71.49 | 71.49 | 69.01 | 69.57 | 888,299 | -1.45(-2.05%) |
Sep 21, 2022 | 72.38 | 73.27 | 71.02 | 71.02 | 1,129,922 | -0.98(-1.36%) |
Sep 20, 2022 | 71.96 | 72.46 | 71.17 | 72.00 | 1,149,556 | -0.48(-0.67%) |
Sep 19, 2022 | 70.76 | 72.80 | 70.76 | 72.49 | 1,232,843 | +0.72(+1.01%) |
Sep 16, 2022 | 72.07 | 72.56 | 70.85 | 71.76 | 2,585,729 | -1.42(-1.93%) |
Sep 15, 2022 | 73.29 | 74.29 | 72.85 | 73.18 | 2,122,425 | +0.17(+0.24%) |
Sep 14, 2022 | 74.71 | 74.71 | 72.30 | 73.01 | 2,375,773 | -1.32(-1.78%) |
Sep 13, 2022 | 75.48 | 76.89 | 74.12 | 74.33 | 1,727,890 | -2.90(-3.75%) |
Sep 12, 2022 | 77.33 | 78.29 | 76.59 | 77.23 | 1,609,717 | +0.62(+0.80%) |
Sep 09, 2022 | 77.07 | 77.61 | 76.51 | 76.61 | 1,597,554 | -0.04(-0.05%) |
Sep 08, 2022 | 74.11 | 76.70 | 73.75 | 76.65 | 963,050 | +2.17(+2.92%) |
Sep 07, 2022 | 71.90 | 74.93 | 71.90 | 74.48 | 1,026,472 | +2.01(+2.78%) |
Sep 06, 2022 | 73.84 | 74.24 | 72.03 | 72.46 | 990,402 | -0.95(-1.30%) |
Sep 02, 2022 | 74.50 | 75.38 | 72.98 | 73.42 | 999,506 | +0.02(+0.02%) |
Sep 01, 2022 | 72.65 | 73.48 | 71.75 | 73.40 | 972,234 | +0.65(+0.90%) |
Aug 31, 2022 | 73.35 | 73.74 | 72.56 | 72.75 | 711,830 | -0.41(-0.56%) |
Aug 30, 2022 | 73.88 | 74.00 | 72.51 | 73.15 | 860,726 | -0.11(-0.15%) |
Aug 29, 2022 | 73.66 | 74.01 | 72.72 | 73.26 | 868,436 | -0.86(-1.16%) |
Aug 26, 2022 | 75.67 | 75.72 | 74.03 | 74.12 | 819,791 | -0.97(-1.29%) |
Aug 25, 2022 | 74.25 | 75.42 | 73.97 | 75.09 | 712,443 | +1.16(+1.57%) |
Aug 24, 2022 | 73.95 | 74.48 | 73.49 | 73.93 | 648,377 | -0.41(-0.55%) |
Aug 23, 2022 | 74.79 | 75.24 | 74.20 | 74.34 | 814,056 | -0.24(-0.32%) |
Aug 22, 2022 | 75.61 | 75.61 | 74.40 | 74.58 | 587,975 | -2.41(-3.13%) |
Aug 19, 2022 | 77.70 | 77.70 | 76.51 | 76.99 | 999,415 | -1.46(-1.86%) |
Aug 18, 2022 | 77.67 | 78.44 | 77.28 | 78.44 | 489,286 | +0.93(+1.20%) |
Aug 17, 2022 | 77.32 | 77.90 | 77.00 | 77.51 | 548,543 | -0.86(-1.10%) |
Aug 16, 2022 | 77.43 | 78.83 | 77.43 | 78.37 | 640,823 | +0.80(+1.03%) |
Aug 15, 2022 | 76.74 | 77.76 | 76.51 | 77.57 | 581,268 | -0.03(-0.03%) |
Aug 12, 2022 | 77.00 | 77.67 | 76.27 | 77.60 | 964,474 | +1.22(+1.60%) |
Aug 11, 2022 | 75.04 | 76.42 | 74.90 | 76.38 | 871,248 | +2.14(+2.88%) |
Aug 10, 2022 | 73.34 | 74.53 | 72.74 | 74.24 | 1,105,602 | +2.46(+3.42%) |
Aug 09, 2022 | 71.38 | 71.79 | 70.87 | 71.79 | 603,676 | +0.68(+0.96%) |
Aug 08, 2022 | 71.47 | 71.96 | 71.01 | 71.11 | 813,021 | +0.27(+0.38%) |
Aug 05, 2022 | 69.40 | 71.80 | 69.33 | 70.83 | 799,860 | +1.36(+1.96%) |
Aug 04, 2022 | 70.23 | 70.70 | 69.36 | 69.48 | 809,091 | -1.27(-1.79%) |
Aug 03, 2022 | 70.13 | 71.12 | 69.40 | 70.74 | 750,013 | +1.31(+1.89%) |
Aug 02, 2022 | 70.15 | 70.47 | 69.22 | 69.43 | 868,778 | -1.02(-1.45%) |
Aug 01, 2022 | 69.99 | 70.69 | 69.31 | 70.45 | 959,329 | +0.00(+0.00%) |
Jul 29, 2022 | 70.51 | 71.16 | 70.08 | 70.45 | 1,920,902 | +0.21(+0.30%) |
Jul 28, 2022 | 70.42 | 70.82 | 69.23 | 70.25 | 1,076,930 | -0.48(-0.68%) |
Jul 27, 2022 | 69.69 | 71.24 | 69.34 | 70.73 | 777,587 | +1.26(+1.81%) |
Jul 26, 2022 | 70.92 | 71.48 | 69.45 | 69.47 | 729,926 | -2.07(-2.90%) |
Jul 25, 2022 | 71.54 | 71.66 | 70.76 | 71.54 | 1,045,345 | +0.88(+1.24%) |
Jul 22, 2022 | 72.08 | 72.56 | 70.12 | 70.66 | 1,361,743 | -1.24(-1.73%) |
Jul 21, 2022 | 71.40 | 72.22 | 70.26 | 71.90 | 1,246,497 | +0.22(+0.30%) |
Jul 20, 2022 | 72.47 | 75.03 | 70.58 | 71.69 | 2,776,443 | +1.10(+1.55%) |
Jul 19, 2022 | 69.48 | 71.42 | 69.48 | 70.59 | 1,622,232 | +2.19(+3.21%) |
Jul 18, 2022 | 68.92 | 69.76 | 67.98 | 68.40 | 911,428 | +0.70(+1.03%) |
Jul 15, 2022 | 65.94 | 67.78 | 65.43 | 67.70 | 1,308,589 | +2.91(+4.49%) |
Jul 14, 2022 | 64.23 | 65.31 | 64.06 | 64.79 | 1,216,544 | -1.31(-1.99%) |
Jul 13, 2022 | 66.05 | 66.51 | 64.37 | 66.11 | 1,114,255 | -0.38(-0.57%) |
Jul 12, 2022 | 66.33 | 68.39 | 66.33 | 66.49 | 1,090,628 | -0.75(-1.12%) |
Jul 11, 2022 | 66.59 | 67.24 | 66.11 | 67.24 | 836,388 | +0.00(+0.00%) |
Jul 08, 2022 | 68.11 | 68.77 | 66.84 | 67.24 | 824,627 | -0.36(-0.54%) |
Jul 07, 2022 | 67.86 | 68.52 | 67.51 | 67.60 | 950,811 | +1.04(+1.57%) |
Jul 06, 2022 | 66.32 | 67.32 | 65.53 | 66.56 | 1,132,468 | -0.34(-0.51%) |
Jul 05, 2022 | 65.72 | 66.91 | 64.68 | 66.90 | 1,296,237 | -0.39(-0.58%) |
Jul 01, 2022 | 66.35 | 67.50 | 65.59 | 67.29 | 1,531,132 | +0.82(+1.23%) |
Jun 30, 2022 | 66.85 | 67.79 | 65.59 | 66.48 | 1,577,430 | -2.36(-3.43%) |
Jun 29, 2022 | 69.88 | 69.88 | 68.03 | 68.84 | 849,959 | -0.63(-0.91%) |
Jun 28, 2022 | 69.75 | 70.82 | 69.19 | 69.48 | 925,069 | +0.64(+0.93%) |
Jun 27, 2022 | 69.89 | 70.04 | 68.14 | 68.83 | 867,364 | -0.49(-0.71%) |
Jun 24, 2022 | 66.52 | 69.77 | 66.41 | 69.32 | 1,608,364 | +3.26(+4.94%) |
Jun 23, 2022 | 68.27 | 68.27 | 65.29 | 66.06 | 1,191,328 | -2.58(-3.76%) |
Jun 22, 2022 | 67.94 | 68.98 | 67.59 | 68.64 | 1,002,461 | -0.14(-0.21%) |
Jun 21, 2022 | 69.57 | 69.86 | 68.20 | 68.79 | 1,169,945 | +1.19(+1.76%) |
Jun 17, 2022 | 67.34 | 68.61 | 66.56 | 67.60 | 1,995,440 | +0.79(+1.18%) |
Jun 16, 2022 | 67.66 | 67.66 | 66.00 | 66.81 | 1,122,335 | -2.35(-3.39%) |
Jun 15, 2022 | 68.39 | 70.46 | 68.08 | 69.16 | 1,876,490 | +1.36(+2.00%) |
Jun 14, 2022 | 67.51 | 69.43 | 67.26 | 67.80 | 1,608,455 | +0.63(+0.93%) |
Jun 13, 2022 | 66.58 | 68.40 | 65.55 | 67.17 | 2,677,039 | -0.38(-0.56%) |
Jun 10, 2022 | 68.99 | 69.57 | 67.42 | 67.55 | 1,773,978 | -3.31(-4.67%) |
Jun 09, 2022 | 72.95 | 72.95 | 70.84 | 70.86 | 1,294,792 | -2.07(-2.84%) |
Jun 08, 2022 | 72.73 | 73.03 | 71.69 | 72.94 | 942,218 | -0.53(-0.72%) |
Jun 07, 2022 | 72.36 | 73.57 | 72.17 | 73.47 | 1,592,106 | +0.05(+0.07%) |
Jun 06, 2022 | 74.33 | 74.94 | 73.32 | 73.41 | 971,285 | -0.16(-0.22%) |
Jun 03, 2022 | 73.78 | 74.23 | 73.19 | 73.57 | 817,961 | -0.60(-0.81%) |
Jun 02, 2022 | 72.58 | 74.22 | 72.19 | 74.18 | 1,129,548 | +1.67(+2.30%) |
Jun 01, 2022 | 74.98 | 74.98 | 71.92 | 72.51 | 1,068,283 | -2.19(-2.93%) |
May 31, 2022 | 73.18 | 74.98 | 72.61 | 74.70 | 2,052,751 | +0.34(+0.46%) |
May 27, 2022 | 73.41 | 74.68 | 73.37 | 74.36 | 962,278 | +1.07(+1.46%) |
May 26, 2022 | 71.66 | 74.36 | 71.66 | 73.29 | 1,956,451 | +2.23(+3.13%) |
May 25, 2022 | 68.42 | 71.61 | 68.42 | 71.06 | 1,559,349 | +2.15(+3.11%) |
May 24, 2022 | 68.84 | 69.53 | 67.44 | 68.92 | 1,476,347 | -0.29(-0.42%) |
May 23, 2022 | 67.14 | 69.68 | 66.68 | 69.20 | 1,790,310 | +3.60(+5.49%) |
May 20, 2022 | 66.41 | 66.94 | 63.55 | 65.60 | 1,846,469 | +0.25(+0.38%) |
May 19, 2022 | 66.50 | 67.61 | 64.77 | 65.35 | 2,359,589 | -2.19(-3.24%) |
May 18, 2022 | 69.69 | 70.29 | 67.00 | 67.54 | 1,162,819 | -2.89(-4.10%) |
May 17, 2022 | 69.02 | 70.84 | 69.02 | 70.43 | 1,351,422 | +2.77(+4.10%) |
May 16, 2022 | 68.34 | 68.71 | 66.99 | 67.66 | 1,012,124 | -0.80(-1.17%) |
May 13, 2022 | 69.46 | 69.75 | 67.80 | 68.46 | 1,482,638 | +0.20(+0.29%) |
May 12, 2022 | 68.05 | 68.49 | 66.00 | 68.26 | 1,980,890 | +0.04(+0.05%) |
May 11, 2022 | 69.96 | 71.79 | 68.22 | 68.22 | 1,627,060 | -1.49(-2.14%) |
May 10, 2022 | 70.59 | 71.51 | 68.01 | 69.71 | 1,307,298 | -0.97(-1.37%) |
May 09, 2022 | 71.74 | 72.16 | 69.65 | 70.68 | 1,903,063 | -2.41(-3.29%) |
May 06, 2022 | 73.97 | 74.19 | 71.71 | 73.09 | 1,317,249 | -1.36(-1.82%) |
May 05, 2022 | 76.24 | 76.30 | 72.64 | 74.45 | 1,510,500 | -2.66(-3.45%) |
May 04, 2022 | 74.22 | 77.19 | 73.82 | 77.10 | 1,695,098 | +2.47(+3.31%) |
May 03, 2022 | 74.39 | 75.45 | 73.46 | 74.63 | 1,587,606 | +0.75(+1.01%) |
May 02, 2022 | 75.51 | 76.16 | 72.13 | 73.89 | 1,823,576 | +0.37(+0.50%) |
Apr 29, 2022 | 76.03 | 76.58 | 73.31 | 73.52 | 1,668,343 | -2.48(-3.26%) |
Apr 28, 2022 | 75.50 | 76.33 | 73.33 | 76.00 | 2,369,793 | +1.94(+2.62%) |
Apr 27, 2022 | 73.78 | 75.44 | 73.40 | 74.06 | 1,838,340 | +0.37(+0.50%) |
Apr 26, 2022 | 74.20 | 76.16 | 73.40 | 73.69 | 2,293,352 | -1.53(-2.03%) |
Apr 25, 2022 | 72.01 | 75.31 | 70.53 | 75.22 | 2,891,749 | +2.53(+3.48%) |
Apr 22, 2022 | 74.18 | 74.56 | 72.57 | 72.69 | 2,423,123 | -1.58(-2.13%) |
Apr 21, 2022 | 78.43 | 78.95 | 73.53 | 74.27 | 3,738,622 | -3.92(-5.02%) |
Apr 20, 2022 | 78.14 | 79.29 | 77.43 | 78.19 | 3,359,334 | -2.66(-3.29%) |
Apr 19, 2022 | 79.62 | 81.10 | 79.61 | 80.85 | 2,005,263 | +1.62(+2.04%) |
Apr 18, 2022 | 79.27 | 80.06 | 78.80 | 79.23 | 1,162,295 | -0.10(-0.12%) |
Apr 14, 2022 | 79.90 | 80.66 | 78.93 | 79.33 | 1,412,768 | -0.68(-0.85%) |
Apr 13, 2022 | 78.08 | 80.18 | 77.76 | 80.01 | 1,657,626 | +1.02(+1.30%) |
Apr 12, 2022 | 79.87 | 81.28 | 78.51 | 78.99 | 1,431,045 | -0.99(-1.23%) |
Apr 11, 2022 | 79.52 | 81.99 | 79.40 | 79.98 | 1,202,110 | +0.47(+0.59%) |
Apr 08, 2022 | 79.46 | 80.27 | 78.70 | 79.51 | 1,489,412 | +0.32(+0.41%) |
Apr 07, 2022 | 78.83 | 79.52 | 77.37 | 79.19 | 1,706,397 | +0.50(+0.64%) |
Apr 06, 2022 | 79.39 | 79.61 | 78.29 | 78.68 | 1,270,420 | -1.01(-1.26%) |
Apr 05, 2022 | 79.76 | 81.02 | 79.35 | 79.69 | 1,127,543 | -0.45(-0.56%) |
Apr 04, 2022 | 80.67 | 81.05 | 78.82 | 80.14 | 1,285,706 | -0.69(-0.86%) |
Apr 01, 2022 | 84.24 | 84.34 | 80.41 | 80.83 | 2,367,129 | -0.35(-0.43%) |
Mar 31, 2022 | 83.11 | 84.21 | 81.09 | 81.18 | 1,745,301 | -2.15(-2.57%) |
Mar 30, 2022 | 85.62 | 85.82 | 82.28 | 83.32 | 1,763,086 | -2.27(-2.65%) |
Mar 29, 2022 | 87.24 | 87.54 | 84.98 | 85.59 | 1,448,739 | +0.20(+0.23%) |
Mar 28, 2022 | 86.18 | 86.64 | 83.58 | 85.40 | 1,481,811 | -1.71(-1.97%) |
Mar 25, 2022 | 84.69 | 87.45 | 84.53 | 87.11 | 1,838,767 | +2.69(+3.19%) |
Mar 24, 2022 | 84.73 | 85.28 | 83.62 | 84.42 | 1,368,366 | +0.60(+0.72%) |
Mar 23, 2022 | 85.37 | 86.14 | 83.56 | 83.82 | 1,333,983 | -2.39(-2.77%) |
Mar 22, 2022 | 85.82 | 87.54 | 85.53 | 86.21 | 999,051 | +1.50(+1.77%) |
Mar 21, 2022 | 86.14 | 86.70 | 83.84 | 84.71 | 1,270,044 | -0.53(-0.62%) |
Mar 18, 2022 | 84.77 | 85.52 | 82.26 | 85.24 | 4,600,283 | +0.24(+0.29%) |
Mar 17, 2022 | 84.39 | 85.21 | 83.44 | 84.99 | 1,516,039 | -1.10(-1.28%) |
Mar 16, 2022 | 84.17 | 86.51 | 83.98 | 86.10 | 1,674,656 | +3.69(+4.48%) |
Mar 15, 2022 | 82.31 | 82.92 | 80.54 | 82.41 | 1,866,302 | +0.90(+1.10%) |
Mar 14, 2022 | 79.53 | 82.80 | 79.53 | 81.51 | 1,745,596 | +3.09(+3.94%) |
Mar 11, 2022 | 79.43 | 80.98 | 78.35 | 78.42 | 1,750,583 | -0.16(-0.20%) |
Mar 10, 2022 | 77.50 | 78.58 | 1,304,949 | -0.01(-0.01%) | ||
Mar 09, 2022 | 78.32 | 79.86 | 77.93 | 78.59 | 1,340,459 | +3.33(+4.43%) |
Mar 08, 2022 | 76.42 | 78.35 | 74.33 | 75.26 | 1,982,724 | -0.01(-0.01%) |
Mar 07, 2022 | 79.36 | 80.36 | 75.22 | 75.27 | 2,372,442 | -5.10(-6.34%) |
Mar 04, 2022 | 80.71 | 81.17 | 78.89 | 80.36 | 2,272,650 | -2.81(-3.37%) |
Mar 03, 2022 | 83.54 | 84.55 | 82.25 | 83.17 | 1,627,648 | -0.27(-0.32%) |
Mar 02, 2022 | 79.52 | 84.46 | 79.34 | 83.44 | 2,369,450 | +5.42(+6.94%) |
Mar 01, 2022 | 84.01 | 84.38 | 77.62 | 78.02 | 2,923,172 | -7.04(-8.27%) |
Feb 28, 2022 | 82.40 | 85.13 | 82.39 | 85.06 | 1,634,204 | -0.04(-0.05%) |
Feb 25, 2022 | 81.96 | 85.51 | 83.41 | 85.10 | 1,492,289 | +4.06(+5.01%) |
Feb 24, 2022 | 79.59 | 81.34 | 77.81 | 81.04 | 2,131,915 | -2.20(-2.64%) |
Feb 23, 2022 | 85.78 | 86.47 | 82.89 | 83.24 | 1,043,537 | -1.98(-2.32%) |
Feb 22, 2022 | 85.38 | 86.27 | 84.30 | 85.22 | 921,089 | -0.17(-0.20%) |
Feb 18, 2022 | 85.39 | 0 | -0.83(-0.96%) | |||
Feb 17, 2022 | 88.38 | 88.76 | 85.87 | 86.22 | 1,055,291 | -3.30(-3.68%) |
Feb 16, 2022 | 89.20 | 90.64 | 88.61 | 89.51 | 849,286 | +0.29(+0.32%) |
Feb 15, 2022 | 88.11 | 89.67 | 88.11 | 89.23 | 739,636 | +2.02(+2.32%) |
Feb 14, 2022 | 89.29 | 89.74 | 86.33 | 87.21 | 1,447,687 | -0.63(-0.72%) |
Feb 11, 2022 | 88.27 | 90.57 | 86.97 | 87.84 | 1,408,165 | -1.40(-1.57%) |
Feb 10, 2022 | 88.65 | 90.94 | 88.61 | 89.24 | 1,267,549 | +0.74(+0.84%) |
Feb 09, 2022 | 89.49 | 89.55 | 88.22 | 88.50 | 1,033,553 | -1.03(-1.15%) |
Feb 08, 2022 | 88.41 | 89.71 | 87.98 | 89.53 | 1,301,451 | +2.56(+2.94%) |
Feb 07, 2022 | 86.63 | 87.50 | 85.78 | 86.97 | 884,787 | +0.54(+0.63%) |
Feb 04, 2022 | 85.02 | 87.38 | 84.89 | 86.43 | 1,380,027 | +1.79(+2.12%) |
Feb 03, 2022 | 85.58 | 84.32 | 84.64 | 1,169,043 | -0.29(-0.35%) | |
Feb 02, 2022 | 84.29 | 85.13 | 83.47 | 84.93 | 1,257,370 | +0.28(+0.33%) |
Feb 01, 2022 | 82.84 | 84.86 | 82.24 | 84.66 | 1,197,167 | +2.01(+2.44%) |
Jan 31, 2022 | 81.86 | 83.01 | 82.64 | 1,723,680 | -0.37(-0.44%) | |
Jan 28, 2022 | 81.58 | 83.07 | 80.56 | 83.01 | 1,529,361 | +1.01(+1.23%) |
Jan 27, 2022 | 83.58 | 85.09 | 81.39 | 82.00 | 1,313,268 | -0.41(-0.50%) |
Jan 26, 2022 | 82.97 | 84.12 | 81.16 | 82.41 | 2,129,923 | -0.05(-0.06%) |
Jan 25, 2022 | 79.87 | 83.18 | 78.39 | 82.47 | 1,859,745 | +1.83(+2.26%) |
Jan 24, 2022 | 77.93 | 81.03 | 76.26 | 80.64 | 2,531,088 | +0.74(+0.93%) |
Jan 21, 2022 | 82.96 | 82.96 | 79.32 | 79.90 | 1,959,891 | -3.42(-4.11%) |
Jan 20, 2022 | 86.77 | 86.99 | 82.96 | 83.32 | 2,262,590 | -2.79(-3.24%) |
Jan 19, 2022 | 87.86 | 89.01 | 86.02 | 86.11 | 2,175,540 | -2.53(-2.85%) |
Jan 18, 2022 | 89.97 | 90.86 | 88.13 | 88.64 | 1,868,627 | -1.54(-1.71%) |
Jan 14, 2022 | 90.18 | 0 | +2.19(+2.49%) | |||
Jan 13, 2022 | 87.91 | 88.89 | 87.68 | 87.99 | 1,507,908 | +0.37(+0.43%) |
Jan 12, 2022 | 87.07 | 88.00 | 86.65 | 87.62 | 1,167,999 | +0.90(+1.04%) |
Jan 11, 2022 | 86.94 | 87.25 | 85.36 | 86.72 | 1,047,237 | +0.20(+0.24%) |
Jan 10, 2022 | 87.45 | 87.77 | 85.35 | 86.51 | 1,506,520 | +0.04(+0.05%) |
Jan 07, 2022 | 84.47 | 86.67 | 84.45 | 86.47 | 1,607,914 | +0.52(+0.60%) |
Jan 06, 2022 | 84.18 | 86.25 | 83.60 | 85.95 | 1,698,289 | +3.70(+4.49%) |
Jan 05, 2022 | 82.85 | 84.09 | 82.06 | 82.25 | 1,254,802 | -0.05(-0.07%) |
Jan 04, 2022 | 80.46 | 82.80 | 80.20 | 82.31 | 1,841,288 | +3.38(+4.28%) |
Jan 03, 2022 | 78.67 | 80.33 | 78.42 | 78.93 | 1,555,174 | +1.43(+1.85%) |
Dec 31, 2021 | 77.07 | 77.96 | 77.01 | 77.50 | 645,878 | -0.02(-0.02%) |
Dec 30, 2021 | 78.16 | 79.07 | 77.45 | 77.51 | 740,118 | -0.51(-0.65%) |
Dec 29, 2021 | 77.27 | 78.47 | 76.90 | 78.02 | 862,784 | +0.78(+1.00%) |
Dec 28, 2021 | 77.07 | 77.91 | 77.06 | 77.25 | 594,270 | +0.11(+0.14%) |
Dec 27, 2021 | 76.12 | 77.17 | 75.38 | 77.14 | 713,109 | +1.16(+1.52%) |
Dec 23, 2021 | 76.26 | 77.28 | 75.91 | 75.98 | 813,659 | +0.32(+0.42%) |
Dec 22, 2021 | 75.32 | 75.89 | 74.68 | 75.66 | 1,037,325 | +0.13(+0.18%) |
Dec 21, 2021 | 74.61 | 75.67 | 74.37 | 75.53 | 1,309,436 | +2.58(+3.54%) |
Dec 20, 2021 | 73.55 | 73.55 | 71.25 | 72.94 | 1,343,762 | -1.65(-2.21%) |
Dec 17, 2021 | 76.70 | 77.00 | 74.52 | 74.59 | 4,947,130 | -3.00(-3.87%) |
Dec 16, 2021 | 76.83 | 78.75 | 76.21 | 77.59 | 2,437,490 | +1.82(+2.40%) |
Dec 15, 2021 | 75.45 | 76.47 | 73.97 | 75.78 | 1,837,988 | +1.19(+1.60%) |
Dec 14, 2021 | 72.97 | 74.98 | 72.71 | 74.58 | 2,033,355 | +2.19(+3.03%) |
Dec 13, 2021 | 74.05 | 74.39 | 72.16 | 72.39 | 1,806,733 | -2.28(-3.05%) |
Dec 10, 2021 | 75.39 | 75.39 | 73.00 | 74.67 | 1,411,281 | +0.61(+0.82%) |
Dec 09, 2021 | 74.45 | 74.87 | 73.65 | 74.06 | 1,049,184 | -0.65(-0.87%) |
Dec 08, 2021 | 75.85 | 75.85 | 74.43 | 74.72 | 1,293,764 | -0.87(-1.15%) |
Dec 07, 2021 | 74.71 | 76.16 | 74.38 | 75.58 | 1,369,113 | +1.59(+2.15%) |
Dec 06, 2021 | 74.52 | 75.24 | 73.28 | 73.99 | 1,783,429 | +1.63(+2.26%) |
Dec 03, 2021 | 74.85 | 75.17 | 71.39 | 72.36 | 1,709,099 | -2.39(-3.20%) |
Dec 02, 2021 | 72.13 | 75.09 | 71.75 | 74.75 | 1,861,520 | +3.51(+4.92%) |
Dec 01, 2021 | 74.89 | 75.50 | 71.22 | 71.24 | 1,842,124 | -1.66(-2.28%) |
Nov 30, 2021 | 73.49 | 74.13 | 72.69 | 72.90 | 1,961,596 | -2.46(-3.27%) |
Nov 29, 2021 | 76.69 | 77.30 | 74.75 | 75.37 | 1,328,103 | +0.05(+0.07%) |
Nov 26, 2021 | 76.27 | 76.27 | 73.80 | 75.32 | 1,033,151 | -4.64(-5.80%) |
Nov 24, 2021 | 80.01 | 80.93 | 79.40 | 79.95 | 749,324 | -0.05(-0.07%) |
Nov 23, 2021 | 79.60 | 80.15 | 79.17 | 80.01 | 1,049,591 | +1.14(+1.44%) |
Nov 22, 2021 | 79.12 | 79.82 | 78.37 | 78.87 | 1,000,464 | +1.19(+1.54%) |
Nov 19, 2021 | 77.62 | 78.35 | 76.07 | 77.67 | 857,229 | -1.22(-1.55%) |
Nov 18, 2021 | 78.57 | 79.21 | 78.65 | 78.89 | 851,132 | +0.18(+0.22%) |
Nov 17, 2021 | 79.13 | 79.50 | 78.21 | 78.72 | 740,603 | -0.71(-0.89%) |
Nov 16, 2021 | 79.19 | 80.06 | 78.66 | 79.42 | 997,833 | +0.29(+0.37%) |
Nov 15, 2021 | 78.96 | 79.91 | 78.39 | 79.13 | 1,061,724 | +0.72(+0.92%) |
Nov 12, 2021 | 78.28 | 79.42 | 77.61 | 78.41 | 1,004,824 | -0.25(-0.31%) |
Nov 11, 2021 | 77.93 | 79.03 | 77.63 | 78.66 | 807,794 | +0.56(+0.71%) |
Nov 10, 2021 | 77.54 | 78.10 | 1,073,521 | +0.76(+0.98%) | ||
Nov 09, 2021 | 76.83 | 77.40 | 75.88 | 77.34 | 1,223,939 | -0.31(-0.40%) |
Nov 08, 2021 | 78.05 | 78.58 | 77.08 | 77.65 | 869,832 | +0.31(+0.40%) |
Nov 05, 2021 | 78.40 | 78.72 | 76.61 | 77.34 | 765,085 | -0.10(-0.13%) |
Nov 04, 2021 | 78.75 | 78.75 | 76.42 | 77.44 | 892,899 | -1.80(-2.27%) |
Nov 03, 2021 | 76.63 | 79.48 | 76.48 | 79.24 | 1,137,807 | +2.20(+2.86%) |
Nov 02, 2021 | 77.09 | 77.73 | 76.53 | 77.04 | 805,235 | -0.05(-0.07%) |
Nov 01, 2021 | 76.07 | 77.39 | 76.19 | 77.09 | 1,004,154 | +1.93(+2.56%) |
Oct 29, 2021 | 75.89 | 76.08 | 75.04 | 75.17 | 816,650 | -0.56(-0.73%) |
Oct 28, 2021 | 75.11 | 75.82 | 74.64 | 75.72 | 870,608 | +0.92(+1.23%) |
Oct 27, 2021 | 76.46 | 77.10 | 74.75 | 74.80 | 1,159,978 | -2.60(-3.36%) |
Oct 26, 2021 | 78.56 | 77.32 | 77.40 | 1,232,745 | -0.96(-1.23%) | |
Oct 25, 2021 | 78.40 | 78.66 | 77.88 | 78.36 | 828,120 | +0.28(+0.36%) |
Oct 22, 2021 | 77.19 | 78.75 | 77.01 | 78.08 | 1,218,367 | +1.51(+1.97%) |
Oct 21, 2021 | 77.06 | 77.39 | 75.93 | 76.57 | 1,361,184 | -0.22(-0.29%) |
Oct 20, 2021 | 73.77 | 77.79 | 73.56 | 76.79 | 2,555,574 | +2.55(+3.44%) |
Oct 19, 2021 | 74.17 | 74.66 | 73.55 | 74.24 | 1,245,546 | +0.21(+0.29%) |
Oct 18, 2021 | 73.27 | 74.61 | 72.93 | 74.03 | 800,350 | +0.71(+0.96%) |
Oct 15, 2021 | 73.40 | 73.95 | 72.43 | 73.32 | 1,443,618 | +0.49(+0.67%) |
Oct 14, 2021 | 73.81 | 73.81 | 72.42 | 72.83 | 1,446,645 | +0.02(+0.02%) |
Oct 13, 2021 | 73.89 | 73.96 | 71.74 | 72.82 | 1,314,122 | -1.08(-1.46%) |
Oct 12, 2021 | 73.36 | 74.10 | 73.08 | 73.89 | 857,527 | +0.16(+0.22%) |
Oct 11, 2021 | 74.81 | 75.40 | 73.68 | 73.73 | 1,010,818 | -0.67(-0.90%) |
Oct 08, 2021 | 74.10 | 75.16 | 73.78 | 74.41 | 1,071,609 | +0.07(+0.10%) |
Oct 07, 2021 | 74.94 | 75.22 | 73.92 | 74.34 | 896,831 | +0.25(+0.33%) |
Oct 06, 2021 | 73.81 | 74.26 | 72.07 | 74.09 | 1,348,603 | -0.19(-0.26%) |
Oct 05, 2021 | 74.87 | 74.94 | 73.57 | 74.28 | 1,697,460 | +0.99(+1.35%) |
Oct 04, 2021 | 72.94 | 74.44 | 72.63 | 73.29 | 1,279,288 | +0.35(+0.48%) |