Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.65 | 70.53 | 68.90 | 68.96 | 409,854 | -0.45(-0.64%) |
Sep 29, 2022 | 70.07 | 70.29 | 69.00 | 69.41 | 483,518 | -1.24(-1.76%) |
Sep 28, 2022 | 69.10 | 71.19 | 68.53 | 70.65 | 573,538 | +2.14(+3.12%) |
Sep 27, 2022 | 68.51 | 69.54 | 67.78 | 68.51 | 421,758 | +0.33(+0.49%) |
Sep 26, 2022 | 68.03 | 68.71 | 67.55 | 68.18 | 433,938 | -0.12(-0.18%) |
Sep 23, 2022 | 69.07 | 69.33 | 67.56 | 68.30 | 684,479 | -1.50(-2.14%) |
Sep 22, 2022 | 70.73 | 70.80 | 69.48 | 69.79 | 272,643 | -1.07(-1.51%) |
Sep 21, 2022 | 72.33 | 73.34 | 70.86 | 70.87 | 336,887 | -0.85(-1.19%) |
Sep 20, 2022 | 72.01 | 72.08 | 71.23 | 71.72 | 298,555 | -0.76(-1.05%) |
Sep 19, 2022 | 71.57 | 72.77 | 71.30 | 72.48 | 269,155 | +0.73(+1.02%) |
Sep 16, 2022 | 72.01 | 72.48 | 70.79 | 71.75 | 602,866 | -0.68(-0.94%) |
Sep 15, 2022 | 72.36 | 72.79 | 71.62 | 72.43 | 306,150 | -0.24(-0.33%) |
Sep 14, 2022 | 73.92 | 73.98 | 71.82 | 72.66 | 417,492 | -1.34(-1.80%) |
Sep 13, 2022 | 75.42 | 75.82 | 73.58 | 74.00 | 254,060 | -2.59(-3.38%) |
Sep 12, 2022 | 76.24 | 76.75 | 75.91 | 76.59 | 253,309 | +0.64(+0.85%) |
Sep 09, 2022 | 75.84 | 76.71 | 75.58 | 75.94 | 218,322 | +0.47(+0.63%) |
Sep 08, 2022 | 75.10 | 75.54 | 74.61 | 75.47 | 190,518 | -0.27(-0.36%) |
Sep 07, 2022 | 74.06 | 75.79 | 74.06 | 75.74 | 202,858 | +1.40(+1.89%) |
Sep 06, 2022 | 74.92 | 74.80 | 73.73 | 74.34 | 247,572 | -0.09(-0.11%) |
Sep 02, 2022 | 75.63 | 76.22 | 74.06 | 74.43 | 223,442 | -0.56(-0.75%) |
Sep 01, 2022 | 74.87 | 75.47 | 74.53 | 74.99 | 303,884 | -0.04(-0.05%) |
Aug 31, 2022 | 76.07 | 76.56 | 74.63 | 75.02 | 639,338 | -1.16(-1.52%) |
Aug 30, 2022 | 77.65 | 77.65 | 75.79 | 76.18 | 295,413 | -1.34(-1.73%) |
Aug 29, 2022 | 77.25 | 77.96 | 76.57 | 77.52 | 221,945 | -0.05(-0.06%) |
Aug 26, 2022 | 79.98 | 80.36 | 77.51 | 77.57 | 289,212 | -2.39(-2.99%) |
Aug 25, 2022 | 79.40 | 80.09 | 79.29 | 79.96 | 201,228 | +0.82(+1.04%) |
Aug 24, 2022 | 79.11 | 79.40 | 78.56 | 79.13 | 236,689 | -0.02(-0.02%) |
Aug 23, 2022 | 79.83 | 80.22 | 79.08 | 79.15 | 194,874 | -0.55(-0.69%) |
Aug 22, 2022 | 80.36 | 80.51 | 79.60 | 79.70 | 299,473 | -1.33(-1.64%) |
Aug 19, 2022 | 81.24 | 81.41 | 80.68 | 81.03 | 255,566 | -0.75(-0.91%) |
Aug 18, 2022 | 81.26 | 81.98 | 81.11 | 81.78 | 156,109 | +0.42(+0.51%) |
Aug 17, 2022 | 81.03 | 81.44 | 80.84 | 81.36 | 181,336 | -0.37(-0.45%) |
Aug 16, 2022 | 81.07 | 82.40 | 80.87 | 81.73 | 255,313 | +0.20(+0.24%) |
Aug 15, 2022 | 80.63 | 81.59 | 80.43 | 81.53 | 310,914 | +0.42(+0.51%) |
Aug 12, 2022 | 80.11 | 81.30 | 80.05 | 81.11 | 274,161 | +1.41(+1.77%) |
Aug 11, 2022 | 80.14 | 81.04 | 79.68 | 79.70 | 356,284 | +0.00(+0.00%) |
Aug 10, 2022 | 79.27 | 80.48 | 79.06 | 79.70 | 373,824 | +1.53(+1.96%) |
Aug 09, 2022 | 77.97 | 78.57 | 77.45 | 78.17 | 764,432 | +0.20(+0.26%) |
Aug 08, 2022 | 78.13 | 78.86 | 77.67 | 77.97 | 567,858 | +0.24(+0.30%) |
Aug 05, 2022 | 77.28 | 78.27 | 77.28 | 77.73 | 592,877 | -0.04(-0.05%) |
Aug 04, 2022 | 77.92 | 78.37 | 77.50 | 77.77 | 208,968 | -0.07(-0.09%) |
Aug 03, 2022 | 77.72 | 78.23 | 76.92 | 77.84 | 247,855 | +0.64(+0.83%) |
Aug 02, 2022 | 78.02 | 78.26 | 77.19 | 77.19 | 204,370 | -0.89(-1.14%) |
Aug 01, 2022 | 77.63 | 78.47 | 77.21 | 78.08 | 221,764 | -0.21(-0.27%) |
Jul 29, 2022 | 77.09 | 78.39 | 76.87 | 78.29 | 372,302 | +1.65(+2.15%) |
Jul 28, 2022 | 75.99 | 76.79 | 75.47 | 76.64 | 228,735 | +1.13(+1.49%) |
Jul 27, 2022 | 74.88 | 76.04 | 73.87 | 75.52 | 317,813 | +0.50(+0.67%) |
Jul 26, 2022 | 74.62 | 75.41 | 74.34 | 75.01 | 375,131 | +0.14(+0.19%) |
Jul 25, 2022 | 74.05 | 74.93 | 73.57 | 74.87 | 327,050 | +0.99(+1.35%) |
Jul 22, 2022 | 73.91 | 74.62 | 73.41 | 73.88 | 355,258 | +0.27(+0.37%) |
Jul 21, 2022 | 72.55 | 73.71 | 72.29 | 73.60 | 234,886 | +0.71(+0.97%) |
Jul 20, 2022 | 72.07 | 73.26 | 71.94 | 72.89 | 371,053 | +0.69(+0.96%) |
Jul 19, 2022 | 70.93 | 72.24 | 70.60 | 72.20 | 290,907 | +1.80(+2.56%) |
Jul 18, 2022 | 71.22 | 71.59 | 70.14 | 70.40 | 395,313 | -0.73(-1.03%) |
Jul 15, 2022 | 70.78 | 72.04 | 70.75 | 71.13 | 599,369 | +2.28(+3.32%) |
Jul 14, 2022 | 68.55 | 69.01 | 68.12 | 68.85 | 220,963 | -0.82(-1.18%) |
Jul 13, 2022 | 69.07 | 70.30 | 68.61 | 69.67 | 898,623 | -0.16(-0.23%) |
Jul 12, 2022 | 69.57 | 70.64 | 69.39 | 69.83 | 305,228 | +0.09(+0.14%) |
Jul 11, 2022 | 68.90 | 70.26 | 68.90 | 69.74 | 336,999 | +0.40(+0.57%) |
Jul 08, 2022 | 69.61 | 69.90 | 68.66 | 69.34 | 357,990 | -0.50(-0.71%) |
Jul 07, 2022 | 70.05 | 70.47 | 69.29 | 69.84 | 391,521 | +0.11(+0.16%) |
Jul 06, 2022 | 69.68 | 70.41 | 68.71 | 69.72 | 478,677 | +0.33(+0.47%) |
Jul 05, 2022 | 68.95 | 69.42 | 67.21 | 69.40 | 551,550 | -0.64(-0.91%) |
Jul 01, 2022 | 70.47 | 70.66 | 68.70 | 70.03 | 461,798 | -0.38(-0.55%) |
Jun 30, 2022 | 68.51 | 70.95 | 68.51 | 70.42 | 691,716 | -0.20(-0.28%) |
Jun 29, 2022 | 70.25 | 71.02 | 69.39 | 70.62 | 700,849 | +1.65(+2.39%) |
Jun 28, 2022 | 72.14 | 72.16 | 68.79 | 68.97 | 761,242 | -2.84(-3.96%) |
Jun 27, 2022 | 71.14 | 72.49 | 70.74 | 71.81 | 527,832 | +0.96(+1.35%) |
Jun 24, 2022 | 69.29 | 71.16 | 68.98 | 70.85 | 482,814 | +2.09(+3.04%) |
Jun 23, 2022 | 68.86 | 69.08 | 67.78 | 68.76 | 282,041 | -0.11(-0.16%) |
Jun 22, 2022 | 68.24 | 69.33 | 67.82 | 68.87 | 273,720 | -0.23(-0.34%) |
Jun 21, 2022 | 69.10 | 70.24 | 68.57 | 69.11 | 351,185 | +0.75(+1.10%) |
Jun 17, 2022 | 70.69 | 71.03 | 68.24 | 68.36 | 1,047,485 | -1.88(-2.67%) |
Jun 16, 2022 | 72.10 | 72.10 | 69.63 | 70.23 | 419,662 | -3.11(-4.24%) |
Jun 15, 2022 | 74.32 | 74.54 | 72.72 | 73.34 | 362,787 | -0.46(-0.62%) |
Jun 14, 2022 | 74.33 | 74.94 | 72.66 | 73.80 | 401,444 | -0.46(-0.62%) |
Jun 13, 2022 | 74.53 | 75.32 | 74.17 | 74.26 | 475,110 | -2.10(-2.75%) |
Jun 10, 2022 | 76.15 | 77.05 | 75.60 | 76.36 | 463,460 | -1.12(-1.44%) |
Jun 09, 2022 | 79.23 | 79.59 | 77.39 | 77.48 | 356,517 | -1.90(-2.40%) |
Jun 08, 2022 | 80.36 | 80.75 | 79.05 | 79.38 | 255,135 | -1.39(-1.72%) |
Jun 07, 2022 | 79.30 | 80.79 | 78.88 | 80.77 | 240,638 | +0.96(+1.20%) |
Jun 06, 2022 | 79.52 | 80.28 | 78.89 | 79.81 | 231,776 | +0.57(+0.72%) |
Jun 03, 2022 | 79.88 | 79.88 | 78.84 | 79.24 | 270,086 | -0.51(-0.63%) |
Jun 02, 2022 | 80.18 | 80.51 | 79.24 | 79.75 | 327,034 | -0.05(-0.06%) |
Jun 01, 2022 | 79.92 | 80.37 | 78.80 | 79.79 | 365,397 | +0.17(+0.21%) |
May 31, 2022 | 79.51 | 80.02 | 78.66 | 79.62 | 337,395 | -0.28(-0.35%) |
May 27, 2022 | 79.06 | 80.06 | 78.68 | 79.91 | 419,692 | +1.22(+1.55%) |
May 26, 2022 | 78.58 | 79.62 | 78.58 | 78.69 | 357,200 | +0.76(+0.97%) |
May 25, 2022 | 77.53 | 77.98 | 75.85 | 77.93 | 1,778,715 | +0.18(+0.23%) |
May 24, 2022 | 76.36 | 78.09 | 75.80 | 77.75 | 780,013 | +1.18(+1.54%) |
May 23, 2022 | 77.14 | 77.56 | 75.96 | 76.57 | 534,538 | -0.02(-0.02%) |
May 20, 2022 | 77.34 | 78.09 | 75.07 | 76.59 | 467,860 | -0.47(-0.61%) |
May 19, 2022 | 76.64 | 78.05 | 76.06 | 77.06 | 467,679 | -0.44(-0.57%) |
May 18, 2022 | 79.23 | 79.64 | 77.20 | 77.50 | 524,755 | -2.25(-2.82%) |
May 17, 2022 | 78.23 | 79.82 | 78.01 | 79.75 | 591,483 | +2.93(+3.82%) |
May 16, 2022 | 75.60 | 77.11 | 75.12 | 76.81 | 398,024 | +1.12(+1.47%) |
May 13, 2022 | 75.45 | 76.38 | 75.00 | 75.70 | 352,070 | +0.72(+0.96%) |
May 12, 2022 | 73.71 | 75.03 | 73.21 | 74.97 | 349,469 | +0.93(+1.25%) |
May 11, 2022 | 75.79 | 76.30 | 73.92 | 74.05 | 463,583 | -1.49(-1.97%) |
May 10, 2022 | 76.96 | 76.97 | 74.87 | 75.54 | 380,934 | -1.28(-1.66%) |
May 09, 2022 | 75.64 | 77.86 | 75.57 | 76.81 | 528,189 | +0.41(+0.54%) |
May 06, 2022 | 77.40 | 77.40 | 75.56 | 76.40 | 399,914 | -1.35(-1.74%) |
May 05, 2022 | 79.29 | 79.52 | 77.07 | 77.75 | 308,616 | -2.08(-2.61%) |
May 04, 2022 | 76.94 | 79.92 | 76.88 | 79.83 | 473,000 | +2.88(+3.74%) |
May 03, 2022 | 76.63 | 77.59 | 76.00 | 76.95 | 334,220 | +0.67(+0.88%) |
May 02, 2022 | 77.97 | 78.38 | 75.17 | 76.28 | 369,764 | -1.41(-1.81%) |
Apr 29, 2022 | 79.21 | 79.74 | 77.43 | 77.68 | 365,470 | -2.09(-2.62%) |
Apr 28, 2022 | 78.96 | 80.18 | 77.66 | 79.78 | 312,063 | +1.39(+1.77%) |
Apr 27, 2022 | 79.33 | 79.53 | 78.09 | 78.39 | 388,807 | -0.91(-1.15%) |
Apr 26, 2022 | 79.76 | 80.76 | 79.29 | 79.30 | 321,650 | -0.89(-1.11%) |
Apr 25, 2022 | 80.10 | 80.36 | 78.63 | 80.19 | 289,287 | -0.40(-0.50%) |
Apr 22, 2022 | 81.57 | 81.61 | 80.27 | 80.59 | 291,915 | -1.42(-1.73%) |
Apr 21, 2022 | 81.72 | 82.33 | 81.35 | 82.01 | 476,023 | +0.60(+0.74%) |
Apr 20, 2022 | 81.57 | 82.49 | 81.29 | 81.41 | 386,893 | +0.22(+0.27%) |
Apr 19, 2022 | 79.64 | 81.20 | 79.63 | 81.19 | 364,706 | +1.94(+2.45%) |
Apr 18, 2022 | 79.71 | 80.57 | 78.84 | 79.25 | 327,556 | -0.46(-0.58%) |
Apr 14, 2022 | 81.17 | 81.33 | 79.40 | 79.71 | 412,030 | -1.48(-1.82%) |
Apr 13, 2022 | 80.22 | 81.23 | 80.20 | 81.19 | 323,035 | +1.06(+1.32%) |
Apr 12, 2022 | 80.03 | 80.75 | 79.65 | 80.13 | 414,423 | +0.19(+0.23%) |
Apr 11, 2022 | 79.17 | 80.28 | 79.14 | 79.94 | 478,281 | +1.25(+1.58%) |
Apr 08, 2022 | 78.18 | 78.87 | 77.76 | 78.70 | 458,499 | +0.67(+0.86%) |
Apr 07, 2022 | 78.27 | 78.61 | 77.49 | 78.03 | 353,829 | -0.31(-0.39%) |
Apr 06, 2022 | 77.99 | 78.71 | 77.56 | 78.33 | 416,140 | +0.14(+0.18%) |
Apr 05, 2022 | 78.18 | 79.26 | 77.93 | 78.20 | 423,467 | -0.12(-0.15%) |
Apr 04, 2022 | 79.38 | 79.52 | 77.73 | 78.32 | 426,289 | -1.19(-1.50%) |
Apr 01, 2022 | 79.25 | 79.53 | 78.48 | 79.51 | 497,321 | +0.33(+0.41%) |
Mar 31, 2022 | 79.91 | 80.57 | 79.09 | 79.18 | 655,070 | -0.61(-0.77%) |
Mar 30, 2022 | 77.55 | 80.93 | 77.34 | 79.79 | 884,263 | +3.02(+3.93%) |
Mar 29, 2022 | 76.57 | 77.48 | 75.96 | 76.77 | 535,411 | +0.61(+0.81%) |
Mar 28, 2022 | 76.00 | 76.16 | 75.04 | 76.16 | 526,407 | -0.27(-0.35%) |
Mar 25, 2022 | 75.77 | 76.57 | 75.06 | 76.43 | 425,292 | +0.84(+1.11%) |
Mar 24, 2022 | 74.65 | 75.79 | 74.28 | 75.59 | 476,177 | +1.07(+1.43%) |
Mar 23, 2022 | 74.38 | 74.90 | 73.91 | 74.52 | 349,240 | +0.11(+0.15%) |
Mar 22, 2022 | 74.76 | 74.76 | 73.63 | 74.41 | 414,142 | -0.12(-0.16%) |
Mar 21, 2022 | 74.74 | 75.89 | 74.29 | 74.53 | 466,315 | -0.15(-0.20%) |
Mar 18, 2022 | 74.33 | 74.90 | 73.36 | 74.68 | 2,329,775 | -0.09(-0.12%) |
Mar 17, 2022 | 73.61 | 74.94 | 73.29 | 74.78 | 397,175 | +1.13(+1.54%) |
Mar 16, 2022 | 74.46 | 75.26 | 72.33 | 73.64 | 576,912 | -0.71(-0.95%) |
Mar 15, 2022 | 73.56 | 74.76 | 73.32 | 74.35 | 437,397 | +0.38(+0.52%) |
Mar 14, 2022 | 72.30 | 74.52 | 72.07 | 73.97 | 896,597 | +2.82(+3.96%) |
Mar 11, 2022 | 72.22 | 72.82 | 71.15 | 71.15 | 697,674 | -1.03(-1.43%) |
Mar 10, 2022 | 72.59 | 72.71 | 71.59 | 72.18 | 283,712 | -0.94(-1.28%) |
Mar 09, 2022 | 74.14 | 74.20 | 73.01 | 73.12 | 476,060 | -0.20(-0.28%) |
Mar 08, 2022 | 73.29 | 74.69 | 72.67 | 73.33 | 591,413 | +0.37(+0.51%) |
Mar 07, 2022 | 73.60 | 75.44 | 72.92 | 72.95 | 460,808 | -0.93(-1.26%) |
Mar 04, 2022 | 72.74 | 73.98 | 71.63 | 73.88 | 464,676 | +0.33(+0.45%) |
Mar 03, 2022 | 72.44 | 73.59 | 72.25 | 73.55 | 351,796 | +1.56(+2.17%) |
Mar 02, 2022 | 70.90 | 72.85 | 70.90 | 71.99 | 342,776 | +1.32(+1.87%) |
Mar 01, 2022 | 71.91 | 72.59 | 70.47 | 70.67 | 560,924 | -1.33(-1.85%) |
Feb 28, 2022 | 71.53 | 72.32 | 70.85 | 72.00 | 517,435 | -0.21(-0.30%) |
Feb 25, 2022 | 70.58 | 72.43 | 71.26 | 72.21 | 402,627 | +1.76(+2.49%) |
Feb 24, 2022 | 70.28 | 70.58 | 68.95 | 70.45 | 646,549 | -0.62(-0.88%) |
Feb 23, 2022 | 73.10 | 73.28 | 70.98 | 71.08 | 374,396 | -1.74(-2.39%) |
Feb 22, 2022 | 73.03 | 73.31 | 72.49 | 72.81 | 355,824 | -0.40(-0.55%) |
Feb 18, 2022 | 73.21 | 0 | -0.68(-0.92%) | |||
Feb 17, 2022 | 73.87 | 74.23 | 73.08 | 73.89 | 271,194 | -0.41(-0.55%) |
Feb 16, 2022 | 73.47 | 74.68 | 73.33 | 74.30 | 238,225 | +0.69(+0.93%) |
Feb 15, 2022 | 74.16 | 74.61 | 73.33 | 73.61 | 312,545 | -0.11(-0.15%) |
Feb 14, 2022 | 73.73 | 74.16 | 73.33 | 73.73 | 406,065 | -0.06(-0.08%) |
Feb 11, 2022 | 74.33 | 74.74 | 72.89 | 73.78 | 352,935 | -0.38(-0.51%) |
Feb 10, 2022 | 74.48 | 75.66 | 74.06 | 74.16 | 464,247 | -1.17(-1.55%) |
Feb 09, 2022 | 74.20 | 75.40 | 74.20 | 75.33 | 707,743 | +1.51(+2.05%) |
Feb 08, 2022 | 75.01 | 75.08 | 73.64 | 73.82 | 514,891 | -0.83(-1.11%) |
Feb 07, 2022 | 75.19 | 75.50 | 74.43 | 74.65 | 406,822 | -0.73(-0.97%) |
Feb 04, 2022 | 77.69 | 77.69 | 75.19 | 75.38 | 563,617 | -2.46(-3.16%) |
Feb 03, 2022 | 77.80 | 78.63 | 77.84 | 566,219 | -0.04(-0.05%) | |
Feb 02, 2022 | 77.45 | 78.40 | 76.47 | 77.88 | 636,719 | +0.61(+0.79%) |
Feb 01, 2022 | 76.23 | 77.45 | 75.24 | 77.27 | 433,705 | +1.40(+1.85%) |
Jan 31, 2022 | 74.81 | 76.23 | 75.86 | 937,913 | +0.57(+0.75%) | |
Jan 28, 2022 | 75.05 | 75.31 | 73.48 | 75.30 | 451,198 | +0.06(+0.09%) |
Jan 27, 2022 | 76.67 | 76.88 | 74.50 | 75.23 | 580,491 | -1.01(-1.33%) |
Jan 26, 2022 | 77.12 | 77.77 | 75.26 | 76.24 | 347,546 | -0.34(-0.45%) |
Jan 25, 2022 | 76.98 | 77.10 | 75.23 | 76.59 | 558,875 | -1.30(-1.67%) |
Jan 24, 2022 | 75.71 | 78.12 | 75.71 | 77.89 | 645,276 | +1.10(+1.43%) |
Jan 21, 2022 | 76.00 | 77.34 | 75.71 | 76.79 | 484,610 | +0.44(+0.57%) |
Jan 20, 2022 | 77.25 | 78.28 | 76.25 | 76.36 | 380,644 | -0.92(-1.19%) |
Jan 19, 2022 | 78.46 | 78.47 | 77.00 | 77.28 | 378,046 | -0.50(-0.65%) |
Jan 18, 2022 | 79.08 | 79.24 | 77.00 | 77.78 | 436,503 | -1.57(-1.98%) |
Jan 14, 2022 | 79.35 | 0 | -0.25(-0.32%) | |||
Jan 13, 2022 | 78.72 | 79.84 | 78.63 | 79.60 | 521,271 | +1.45(+1.85%) |
Jan 12, 2022 | 77.78 | 78.72 | 77.55 | 78.15 | 612,504 | +0.38(+0.49%) |
Jan 11, 2022 | 76.82 | 77.78 | 76.11 | 77.77 | 449,967 | +0.53(+0.69%) |
Jan 10, 2022 | 77.12 | 77.34 | 76.29 | 77.24 | 445,888 | +0.15(+0.19%) |
Jan 07, 2022 | 76.77 | 77.31 | 76.43 | 77.09 | 539,573 | +0.41(+0.54%) |
Jan 06, 2022 | 77.64 | 77.67 | 76.21 | 76.67 | 398,427 | -0.45(-0.59%) |
Jan 05, 2022 | 78.08 | 79.01 | 77.03 | 77.13 | 439,844 | -0.80(-1.03%) |
Jan 04, 2022 | 77.50 | 79.01 | 77.50 | 77.93 | 450,772 | +0.62(+0.80%) |
Jan 03, 2022 | 77.67 | 78.42 | 76.78 | 77.31 | 415,434 | -0.10(-0.13%) |
Dec 31, 2021 | 77.45 | 77.79 | 76.99 | 77.41 | 157,142 | +0.11(+0.14%) |
Dec 30, 2021 | 78.35 | 78.55 | 77.10 | 77.30 | 316,939 | -1.11(-1.41%) |
Dec 29, 2021 | 77.67 | 78.65 | 77.67 | 78.41 | 296,212 | +0.49(+0.63%) |
Dec 28, 2021 | 77.80 | 78.95 | 77.49 | 77.92 | 356,161 | +0.09(+0.12%) |
Dec 27, 2021 | 77.26 | 78.33 | 76.98 | 77.83 | 328,083 | +0.52(+0.68%) |
Dec 23, 2021 | 78.14 | 78.83 | 77.26 | 77.30 | 364,007 | +0.30(+0.39%) |
Dec 22, 2021 | 77.90 | 79.02 | 75.63 | 77.00 | 852,154 | -0.33(-0.43%) |
Dec 21, 2021 | 76.12 | 77.57 | 75.82 | 77.33 | 537,190 | +1.38(+1.82%) |
Dec 20, 2021 | 75.53 | 76.12 | 73.90 | 75.95 | 424,473 | -0.66(-0.87%) |
Dec 17, 2021 | 77.93 | 78.37 | 76.29 | 76.61 | 1,074,095 | -1.62(-2.07%) |
Dec 16, 2021 | 78.13 | 79.04 | 77.65 | 78.23 | 355,495 | +0.17(+0.22%) |
Dec 15, 2021 | 76.44 | 78.13 | 76.38 | 78.06 | 219,787 | +1.45(+1.90%) |
Dec 14, 2021 | 76.47 | 77.37 | 76.27 | 76.60 | 549,849 | -0.15(-0.19%) |
Dec 13, 2021 | 77.61 | 77.90 | 76.45 | 76.75 | 368,092 | -1.22(-1.57%) |
Dec 10, 2021 | 76.55 | 78.01 | 76.15 | 77.97 | 313,440 | +1.88(+2.47%) |
Dec 09, 2021 | 76.07 | 76.54 | 75.77 | 76.09 | 181,783 | -0.28(-0.36%) |
Dec 08, 2021 | 76.44 | 76.69 | 76.07 | 76.37 | 334,451 | +0.20(+0.27%) |
Dec 07, 2021 | 76.29 | 76.83 | 75.95 | 76.17 | 535,984 | +0.61(+0.80%) |
Dec 06, 2021 | 74.38 | 76.24 | 74.38 | 75.56 | 477,608 | +1.30(+1.75%) |
Dec 03, 2021 | 74.36 | 74.58 | 73.60 | 74.26 | 274,434 | +0.17(+0.24%) |
Dec 02, 2021 | 72.07 | 74.41 | 72.07 | 74.09 | 334,232 | +2.35(+3.27%) |
Dec 01, 2021 | 73.56 | 74.89 | 71.71 | 71.74 | 412,338 | -0.74(-1.02%) |
Nov 30, 2021 | 73.73 | 74.12 | 72.48 | 72.48 | 771,921 | -2.06(-2.77%) |
Nov 29, 2021 | 75.59 | 75.69 | 74.50 | 74.54 | 343,611 | -0.45(-0.60%) |
Nov 26, 2021 | 76.59 | 76.81 | 74.34 | 74.99 | 221,129 | -2.50(-3.22%) |
Nov 24, 2021 | 78.27 | 78.27 | 77.20 | 77.49 | 269,493 | -0.78(-1.00%) |
Nov 23, 2021 | 77.15 | 78.80 | 76.59 | 78.27 | 371,817 | +1.31(+1.70%) |
Nov 22, 2021 | 77.42 | 78.00 | 76.89 | 76.96 | 456,563 | -0.27(-0.35%) |
Nov 19, 2021 | 77.84 | 78.08 | 76.46 | 77.23 | 511,544 | -0.87(-1.11%) |
Nov 18, 2021 | 78.77 | 78.09 | 77.88 | 78.09 | 175,333 | -0.53(-0.68%) |
Nov 17, 2021 | 78.46 | 78.76 | 77.80 | 78.63 | 238,435 | -0.30(-0.39%) |
Nov 16, 2021 | 78.34 | 80.05 | 78.19 | 78.93 | 295,093 | +0.56(+0.72%) |
Nov 15, 2021 | 78.50 | 78.89 | 77.90 | 78.37 | 206,232 | +0.31(+0.40%) |
Nov 12, 2021 | 77.79 | 78.19 | 77.45 | 78.06 | 266,705 | +0.26(+0.34%) |
Nov 11, 2021 | 77.98 | 78.04 | 77.49 | 77.79 | 277,495 | -0.19(-0.25%) |
Nov 10, 2021 | 78.57 | 77.98 | 265,135 | -0.53(-0.67%) | ||
Nov 09, 2021 | 78.07 | 78.57 | 77.43 | 78.51 | 267,703 | +0.47(+0.60%) |
Nov 08, 2021 | 77.97 | 78.17 | 77.48 | 78.05 | 342,449 | +0.49(+0.64%) |
Nov 05, 2021 | 77.83 | 78.07 | 77.07 | 77.55 | 252,018 | +0.07(+0.09%) |
Nov 04, 2021 | 77.65 | 78.58 | 77.21 | 77.48 | 271,152 | -0.05(-0.06%) |
Nov 03, 2021 | 77.30 | 77.78 | 76.66 | 77.53 | 334,235 | +0.22(+0.28%) |
Nov 02, 2021 | 77.44 | 78.50 | 77.17 | 77.31 | 275,664 | -0.14(-0.18%) |
Nov 01, 2021 | 76.90 | 77.03 | 76.64 | 77.44 | 469,695 | +0.70(+0.92%) |
Oct 29, 2021 | 76.25 | 77.58 | 75.99 | 76.74 | 458,782 | +0.49(+0.65%) |
Oct 28, 2021 | 74.86 | 76.33 | 74.86 | 76.25 | 366,630 | +1.74(+2.34%) |
Oct 27, 2021 | 74.76 | 75.20 | 74.07 | 74.51 | 483,608 | -0.26(-0.34%) |
Oct 26, 2021 | 75.19 | 74.79 | 74.76 | 281,889 | -0.45(-0.59%) | |
Oct 25, 2021 | 75.14 | 76.14 | 74.75 | 75.21 | 259,493 | +0.40(+0.54%) |
Oct 22, 2021 | 75.22 | 75.78 | 74.74 | 74.81 | 363,625 | -0.41(-0.55%) |
Oct 21, 2021 | 77.59 | 77.70 | 75.08 | 75.22 | 520,617 | -1.33(-1.74%) |
Oct 20, 2021 | 78.02 | 78.40 | 74.82 | 76.55 | 679,145 | -1.86(-2.37%) |
Oct 19, 2021 | 78.03 | 78.62 | 77.44 | 78.41 | 325,377 | +0.76(+0.98%) |
Oct 18, 2021 | 77.11 | 78.06 | 76.71 | 77.65 | 227,458 | +0.58(+0.76%) |
Oct 15, 2021 | 78.32 | 78.32 | 77.02 | 77.07 | 286,416 | -0.65(-0.83%) |
Oct 14, 2021 | 76.20 | 77.75 | 76.00 | 77.72 | 237,464 | +1.94(+2.57%) |
Oct 13, 2021 | 76.28 | 76.41 | 75.30 | 75.77 | 202,494 | -0.59(-0.78%) |
Oct 12, 2021 | 76.27 | 77.25 | 76.03 | 76.37 | 193,420 | +0.14(+0.18%) |
Oct 11, 2021 | 77.01 | 77.49 | 76.23 | 76.23 | 199,733 | -0.69(-0.90%) |
Oct 08, 2021 | 76.37 | 77.28 | 75.80 | 76.92 | 252,004 | +0.58(+0.75%) |
Oct 07, 2021 | 76.38 | 77.30 | 75.95 | 76.35 | 343,814 | -0.03(-0.04%) |
Oct 06, 2021 | 74.63 | 76.41 | 74.27 | 76.38 | 361,141 | +1.21(+1.62%) |
Oct 05, 2021 | 75.10 | 76.20 | 74.91 | 75.16 | 461,472 | +0.06(+0.09%) |
Oct 04, 2021 | 74.39 | 75.43 | 74.01 | 75.10 | 354,643 | +0.77(+1.03%) |