Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 62.81 | 63.19 | 62.05 | 62.10 | 2,697,330 | -0.68(-1.09%) |
Sep 29, 2022 | 63.49 | 63.62 | 62.18 | 62.78 | 1,963,015 | -1.24(-1.93%) |
Sep 28, 2022 | 63.98 | 64.47 | 63.17 | 64.02 | 2,326,309 | +0.62(+0.98%) |
Sep 27, 2022 | 64.19 | 64.49 | 62.89 | 63.40 | 1,942,183 | -0.23(-0.37%) |
Sep 26, 2022 | 63.74 | 64.81 | 63.13 | 63.63 | 2,481,463 | -0.40(-0.62%) |
Sep 23, 2022 | 63.26 | 64.18 | 63.03 | 64.03 | 2,621,316 | +0.32(+0.50%) |
Sep 22, 2022 | 64.81 | 65.33 | 63.62 | 63.71 | 2,035,093 | -1.54(-2.36%) |
Sep 21, 2022 | 66.12 | 67.01 | 65.24 | 65.25 | 1,622,904 | -0.57(-0.87%) |
Sep 20, 2022 | 66.03 | 66.20 | 65.11 | 65.82 | 1,892,865 | -0.61(-0.92%) |
Sep 19, 2022 | 65.66 | 66.53 | 65.61 | 66.44 | 2,401,857 | +0.44(+0.66%) |
Sep 16, 2022 | 66.36 | 66.48 | 65.24 | 66.00 | 3,885,856 | -1.10(-1.64%) |
Sep 15, 2022 | 68.04 | 68.59 | 66.86 | 67.10 | 2,187,328 | -0.90(-1.32%) |
Sep 14, 2022 | 69.16 | 69.28 | 67.47 | 67.99 | 2,154,533 | -1.24(-1.79%) |
Sep 13, 2022 | 70.35 | 70.50 | 68.88 | 69.23 | 1,804,287 | -2.61(-3.63%) |
Sep 12, 2022 | 72.02 | 72.13 | 70.93 | 71.84 | 1,740,113 | +0.39(+0.54%) |
Sep 09, 2022 | 71.23 | 71.58 | 70.83 | 71.45 | 1,852,597 | +0.48(+0.67%) |
Sep 08, 2022 | 71.00 | 71.27 | 70.49 | 70.97 | 1,935,407 | -0.49(-0.68%) |
Sep 07, 2022 | 70.29 | 71.56 | 69.82 | 71.46 | 1,799,253 | +1.29(+1.85%) |
Sep 06, 2022 | 69.79 | 70.23 | 69.04 | 70.16 | 1,640,910 | +0.35(+0.50%) |
Sep 02, 2022 | 71.51 | 71.65 | 69.55 | 69.81 | 1,608,678 | -0.97(-1.38%) |
Sep 01, 2022 | 70.22 | 70.83 | 69.42 | 70.79 | 1,698,749 | +0.49(+0.69%) |
Aug 31, 2022 | 71.25 | 71.54 | 69.92 | 70.30 | 3,442,177 | -0.62(-0.88%) |
Aug 30, 2022 | 72.16 | 72.38 | 70.31 | 70.92 | 2,308,398 | -1.18(-1.63%) |
Aug 29, 2022 | 72.76 | 72.81 | 71.93 | 72.10 | 1,481,131 | -1.13(-1.54%) |
Aug 26, 2022 | 76.31 | 76.31 | 73.17 | 73.23 | 1,522,566 | -2.87(-3.77%) |
Aug 25, 2022 | 75.64 | 76.16 | 75.33 | 76.10 | 1,932,994 | +0.79(+1.05%) |
Aug 24, 2022 | 74.91 | 75.59 | 74.74 | 75.31 | 1,722,568 | +0.46(+0.61%) |
Aug 23, 2022 | 75.08 | 75.59 | 74.52 | 74.86 | 1,726,227 | -0.42(-0.56%) |
Aug 22, 2022 | 75.99 | 76.19 | 75.04 | 75.27 | 2,562,036 | -2.02(-2.62%) |
Aug 19, 2022 | 77.90 | 78.07 | 76.89 | 77.30 | 1,245,644 | -0.97(-1.24%) |
Aug 18, 2022 | 78.40 | 78.45 | 77.88 | 78.27 | 1,215,439 | +0.12(+0.15%) |
Aug 17, 2022 | 78.10 | 78.43 | 77.75 | 78.16 | 1,673,537 | -0.72(-0.91%) |
Aug 16, 2022 | 78.80 | 79.30 | 78.47 | 78.87 | 1,919,827 | -0.22(-0.28%) |
Aug 15, 2022 | 78.81 | 79.47 | 78.57 | 79.10 | 2,078,094 | -0.19(-0.24%) |
Aug 12, 2022 | 78.62 | 79.40 | 78.13 | 79.29 | 1,813,422 | +1.12(+1.43%) |
Aug 11, 2022 | 78.28 | 79.09 | 77.69 | 78.17 | 1,717,455 | +0.68(+0.88%) |
Aug 10, 2022 | 77.59 | 78.12 | 76.99 | 77.50 | 1,463,778 | +1.01(+1.32%) |
Aug 09, 2022 | 76.53 | 76.70 | 76.00 | 76.49 | 1,316,176 | -0.41(-0.53%) |
Aug 08, 2022 | 77.40 | 77.66 | 76.64 | 76.89 | 1,940,835 | -0.04(-0.05%) |
Aug 05, 2022 | 76.54 | 77.32 | 76.20 | 76.93 | 1,539,014 | -0.17(-0.23%) |
Aug 04, 2022 | 77.19 | 77.41 | 76.66 | 77.11 | 2,195,689 | +0.26(+0.34%) |
Aug 03, 2022 | 75.51 | 77.30 | 75.13 | 76.85 | 2,560,692 | +1.72(+2.29%) |
Aug 02, 2022 | 75.82 | 76.39 | 75.07 | 75.13 | 2,581,488 | -0.80(-1.05%) |
Aug 01, 2022 | 74.97 | 76.67 | 74.97 | 75.92 | 2,500,979 | +0.11(+0.14%) |
Jul 29, 2022 | 74.77 | 76.19 | 74.09 | 75.82 | 2,250,789 | +1.28(+1.72%) |
Jul 28, 2022 | 73.77 | 75.16 | 73.63 | 74.54 | 2,184,042 | +0.40(+0.54%) |
Jul 27, 2022 | 70.61 | 74.30 | 70.61 | 74.14 | 3,905,247 | +3.61(+5.12%) |
Jul 26, 2022 | 70.21 | 70.60 | 69.44 | 70.53 | 1,956,681 | +0.32(+0.46%) |
Jul 25, 2022 | 69.80 | 70.47 | 69.55 | 70.21 | 1,671,053 | +0.48(+0.68%) |
Jul 22, 2022 | 70.88 | 71.08 | 69.23 | 69.74 | 3,923,344 | -1.02(-1.44%) |
Jul 21, 2022 | 70.46 | 70.91 | 70.08 | 70.75 | 1,568,076 | +0.27(+0.39%) |
Jul 20, 2022 | 69.87 | 70.57 | 68.96 | 70.48 | 2,002,681 | +0.81(+1.16%) |
Jul 19, 2022 | 67.70 | 69.77 | 67.65 | 69.68 | 2,526,554 | +2.79(+4.18%) |
Jul 18, 2022 | 67.79 | 68.36 | 66.71 | 66.88 | 1,573,202 | -0.53(-0.79%) |
Jul 15, 2022 | 67.83 | 68.04 | 67.18 | 67.42 | 3,103,498 | +0.50(+0.75%) |
Jul 14, 2022 | 65.29 | 66.94 | 64.98 | 66.91 | 2,880,313 | +0.57(+0.86%) |
Jul 13, 2022 | 66.03 | 66.88 | 65.79 | 66.34 | 1,686,218 | -0.43(-0.64%) |
Jul 12, 2022 | 66.82 | 68.09 | 66.50 | 66.77 | 2,506,075 | -0.16(-0.23%) |
Jul 11, 2022 | 67.83 | 68.06 | 66.63 | 66.92 | 2,182,533 | -0.86(-1.27%) |
Jul 08, 2022 | 67.89 | 68.25 | 66.75 | 67.79 | 2,562,736 | -0.19(-0.29%) |
Jul 07, 2022 | 66.58 | 68.10 | 65.33 | 67.98 | 4,522,945 | -1.13(-1.64%) |
Jul 06, 2022 | 69.31 | 69.62 | 68.47 | 69.12 | 2,515,750 | -0.11(-0.15%) |
Jul 05, 2022 | 68.26 | 69.34 | 68.06 | 69.22 | 1,998,867 | -0.51(-0.74%) |
Jul 01, 2022 | 68.84 | 70.07 | 68.12 | 69.74 | 2,164,974 | +1.19(+1.74%) |
Jun 30, 2022 | 66.89 | 68.78 | 66.68 | 68.54 | 2,910,141 | +0.86(+1.28%) |
Jun 29, 2022 | 67.41 | 68.09 | 66.46 | 67.68 | 2,883,446 | -0.01(-0.01%) |
Jun 28, 2022 | 68.09 | 68.72 | 67.40 | 67.69 | 1,936,080 | -0.13(-0.19%) |
Jun 27, 2022 | 69.15 | 69.22 | 67.04 | 67.82 | 2,399,949 | -0.91(-1.33%) |
Jun 24, 2022 | 66.88 | 68.77 | 66.41 | 68.73 | 3,560,685 | +2.20(+3.31%) |
Jun 23, 2022 | 66.61 | 67.43 | 65.88 | 66.53 | 1,846,602 | -0.16(-0.25%) |
Jun 22, 2022 | 66.42 | 67.04 | 65.83 | 66.69 | 2,703,136 | -1.08(-1.59%) |
Jun 21, 2022 | 66.73 | 68.00 | 66.11 | 67.77 | 2,583,819 | +1.93(+2.93%) |
Jun 17, 2022 | 65.90 | 66.67 | 65.21 | 65.84 | 3,802,849 | -0.07(-0.10%) |
Jun 16, 2022 | 66.36 | 66.42 | 64.95 | 65.91 | 1,875,105 | -1.76(-2.59%) |
Jun 15, 2022 | 67.32 | 68.64 | 66.69 | 67.66 | 1,679,822 | +0.53(+0.79%) |
Jun 14, 2022 | 68.79 | 69.06 | 66.57 | 67.13 | 1,917,050 | -1.83(-2.66%) |
Jun 13, 2022 | 69.28 | 70.03 | 68.33 | 68.96 | 1,918,169 | -2.12(-2.99%) |
Jun 10, 2022 | 72.54 | 72.77 | 71.06 | 71.08 | 2,386,363 | -2.63(-3.57%) |
Jun 09, 2022 | 73.90 | 74.84 | 73.48 | 73.71 | 2,582,829 | -0.33(-0.45%) |
Jun 08, 2022 | 73.55 | 74.62 | 72.93 | 74.04 | 1,986,680 | -0.15(-0.20%) |
Jun 07, 2022 | 72.49 | 74.26 | 72.14 | 74.19 | 1,631,574 | +1.25(+1.72%) |
Jun 06, 2022 | 73.26 | 73.77 | 72.82 | 72.94 | 1,051,595 | +0.01(+0.01%) |
Jun 03, 2022 | 72.49 | 73.05 | 71.86 | 72.93 | 1,459,363 | -0.05(-0.07%) |
Jun 02, 2022 | 71.77 | 73.09 | 71.43 | 72.98 | 2,199,834 | +1.23(+1.72%) |
Jun 01, 2022 | 72.08 | 72.91 | 71.37 | 71.74 | 2,457,941 | -0.42(-0.58%) |
May 31, 2022 | 73.28 | 73.38 | 71.51 | 72.16 | 10,064,852 | -1.84(-2.49%) |
May 27, 2022 | 73.57 | 74.31 | 73.11 | 74.00 | 2,925,792 | +1.18(+1.62%) |
May 26, 2022 | 72.14 | 73.30 | 71.85 | 72.82 | 3,485,017 | +1.50(+2.11%) |
May 25, 2022 | 72.47 | 72.67 | 70.58 | 71.32 | 2,943,490 | -1.90(-2.60%) |
May 24, 2022 | 72.58 | 73.60 | 71.03 | 73.22 | 3,167,069 | +1.57(+2.19%) |
May 23, 2022 | 71.76 | 72.52 | 70.93 | 71.65 | 2,549,881 | +0.42(+0.59%) |
May 20, 2022 | 71.10 | 72.12 | 69.30 | 71.23 | 3,111,357 | +0.82(+1.17%) |
May 19, 2022 | 69.12 | 71.28 | 69.07 | 70.41 | 1,835,782 | +0.65(+0.93%) |
May 18, 2022 | 71.88 | 72.33 | 69.54 | 69.76 | 1,966,506 | -3.14(-4.31%) |
May 17, 2022 | 72.49 | 72.90 | 71.35 | 72.90 | 2,839,311 | +1.08(+1.51%) |
May 16, 2022 | 72.03 | 72.32 | 71.08 | 71.81 | 2,174,937 | -0.74(-1.03%) |
May 13, 2022 | 71.32 | 72.92 | 70.99 | 72.56 | 2,692,755 | +2.04(+2.89%) |
May 12, 2022 | 70.06 | 71.77 | 68.84 | 70.52 | 2,569,400 | +0.10(+0.14%) |
May 11, 2022 | 70.24 | 71.47 | 69.88 | 70.42 | 3,327,522 | +0.13(+0.18%) |
May 10, 2022 | 71.36 | 72.26 | 69.04 | 70.30 | 2,868,454 | -0.52(-0.74%) |
May 09, 2022 | 70.80 | 71.67 | 70.30 | 70.82 | 2,813,663 | -1.23(-1.70%) |
May 06, 2022 | 71.71 | 72.33 | 70.30 | 72.05 | 2,557,317 | -0.10(-0.13%) |
May 05, 2022 | 72.92 | 73.51 | 71.42 | 72.14 | 2,461,438 | -1.85(-2.51%) |
May 04, 2022 | 71.43 | 74.22 | 70.77 | 74.00 | 2,795,840 | +3.17(+4.47%) |
May 03, 2022 | 70.44 | 71.13 | 70.00 | 70.83 | 2,377,780 | +0.36(+0.51%) |
May 02, 2022 | 70.52 | 71.52 | 68.91 | 70.47 | 2,719,802 | +0.11(+0.15%) |
Apr 29, 2022 | 73.01 | 73.34 | 70.10 | 70.36 | 2,915,705 | -3.12(-4.25%) |
Apr 28, 2022 | 71.09 | 73.92 | 70.94 | 73.48 | 2,937,270 | +2.42(+3.40%) |
Apr 27, 2022 | 69.85 | 71.82 | 69.85 | 71.07 | 2,587,857 | +1.16(+1.66%) |
Apr 26, 2022 | 70.88 | 71.46 | 69.74 | 69.91 | 2,309,979 | -2.15(-2.99%) |
Apr 25, 2022 | 72.72 | 73.45 | 70.58 | 72.06 | 4,180,924 | +1.14(+1.61%) |
Apr 22, 2022 | 71.33 | 72.09 | 70.83 | 70.92 | 2,189,912 | -1.73(-2.38%) |
Apr 21, 2022 | 73.51 | 74.03 | 72.30 | 72.65 | 2,335,536 | -0.30(-0.41%) |
Apr 20, 2022 | 73.40 | 73.77 | 72.73 | 72.95 | 2,181,950 | +0.14(+0.20%) |
Apr 19, 2022 | 71.51 | 72.91 | 71.36 | 72.81 | 1,428,927 | +1.69(+2.38%) |
Apr 18, 2022 | 72.15 | 72.52 | 70.63 | 71.12 | 1,570,475 | -1.09(-1.51%) |
Apr 14, 2022 | 73.45 | 73.89 | 72.16 | 72.21 | 1,777,457 | -1.05(-1.44%) |
Apr 13, 2022 | 72.70 | 73.90 | 72.70 | 73.26 | 1,648,679 | -0.05(-0.07%) |
Apr 12, 2022 | 73.92 | 74.57 | 72.92 | 73.31 | 2,913,183 | -0.46(-0.63%) |
Apr 11, 2022 | 74.38 | 74.63 | 73.57 | 73.77 | 1,811,975 | -0.84(-1.13%) |
Apr 08, 2022 | 74.63 | 75.54 | 74.49 | 74.61 | 2,181,092 | -0.29(-0.39%) |
Apr 07, 2022 | 73.20 | 75.34 | 73.20 | 74.90 | 3,118,158 | +1.27(+1.72%) |
Apr 06, 2022 | 71.80 | 73.75 | 71.64 | 73.64 | 2,759,788 | +1.04(+1.44%) |
Apr 05, 2022 | 73.76 | 73.97 | 72.36 | 72.60 | 1,638,587 | -1.44(-1.94%) |
Apr 04, 2022 | 73.71 | 74.14 | 73.23 | 74.03 | 1,938,521 | +0.35(+0.47%) |
Apr 01, 2022 | 74.30 | 74.63 | 73.18 | 73.69 | 2,683,107 | -0.65(-0.87%) |
Mar 31, 2022 | 74.97 | 75.68 | 74.29 | 74.33 | 2,498,281 | -0.77(-1.03%) |
Mar 30, 2022 | 75.35 | 75.98 | 75.06 | 75.11 | 1,306,024 | -0.87(-1.14%) |
Mar 29, 2022 | 76.03 | 76.79 | 75.44 | 75.98 | 1,875,982 | +0.62(+0.82%) |
Mar 28, 2022 | 74.34 | 75.40 | 73.73 | 75.36 | 2,296,288 | +0.74(+1.00%) |
Mar 25, 2022 | 74.97 | 75.11 | 74.02 | 74.61 | 1,585,851 | -0.17(-0.23%) |
Mar 24, 2022 | 73.78 | 74.84 | 73.37 | 74.79 | 1,902,571 | +0.95(+1.28%) |
Mar 23, 2022 | 74.51 | 74.97 | 73.66 | 73.84 | 1,734,268 | -1.05(-1.41%) |
Mar 22, 2022 | 74.67 | 75.91 | 74.67 | 74.89 | 2,698,045 | +0.19(+0.26%) |
Mar 21, 2022 | 74.89 | 75.51 | 73.82 | 74.70 | 1,868,479 | -0.63(-0.83%) |
Mar 18, 2022 | 74.04 | 75.71 | 73.92 | 75.33 | 3,956,986 | +1.54(+2.08%) |
Mar 17, 2022 | 72.49 | 73.84 | 72.44 | 73.79 | 1,933,906 | +0.86(+1.18%) |
Mar 16, 2022 | 71.98 | 74.22 | 71.48 | 72.93 | 2,787,571 | +1.79(+2.51%) |
Mar 15, 2022 | 70.04 | 71.40 | 69.50 | 71.15 | 4,819,430 | +1.61(+2.32%) |
Mar 14, 2022 | 70.84 | 70.88 | 68.65 | 69.53 | 4,155,266 | -0.41(-0.58%) |
Mar 11, 2022 | 71.48 | 71.60 | 69.81 | 69.94 | 3,406,625 | -1.35(-1.90%) |
Mar 10, 2022 | 71.77 | 70.81 | 71.29 | 4,121,129 | -1.41(-1.94%) | |
Mar 09, 2022 | 72.39 | 73.61 | 72.22 | 72.70 | 3,157,546 | +1.70(+2.39%) |
Mar 08, 2022 | 71.69 | 72.67 | 70.98 | 71.00 | 3,364,102 | -0.77(-1.08%) |
Mar 07, 2022 | 75.16 | 75.44 | 71.73 | 71.77 | 2,865,851 | -3.54(-4.69%) |
Mar 04, 2022 | 75.55 | 75.91 | 74.05 | 75.31 | 3,091,803 | -1.18(-1.54%) |
Mar 03, 2022 | 76.96 | 77.80 | 76.03 | 76.49 | 2,754,565 | +0.39(+0.51%) |
Mar 02, 2022 | 75.52 | 76.32 | 75.40 | 76.10 | 3,381,124 | +1.09(+1.46%) |
Mar 01, 2022 | 75.68 | 75.81 | 73.96 | 75.01 | 3,624,777 | -0.66(-0.87%) |
Feb 28, 2022 | 74.54 | 76.25 | 74.54 | 75.67 | 4,056,331 | -0.17(-0.23%) |
Feb 25, 2022 | 74.07 | 76.10 | 74.28 | 75.84 | 3,111,069 | +1.85(+2.51%) |
Feb 24, 2022 | 70.83 | 74.32 | 70.62 | 73.99 | 3,941,003 | +1.84(+2.54%) |
Feb 23, 2022 | 74.16 | 74.19 | 71.64 | 72.15 | 2,868,500 | -1.56(-2.11%) |
Feb 22, 2022 | 73.51 | 74.88 | 73.30 | 73.71 | 2,568,996 | -0.05(-0.07%) |
Feb 18, 2022 | 73.75 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.38 | 75.45 | 73.57 | 73.63 | 2,332,741 | -2.33(-3.07%) |
Feb 16, 2022 | 76.02 | 76.39 | 74.60 | 75.96 | 3,431,890 | +0.08(+0.10%) |
Feb 15, 2022 | 78.18 | 78.66 | 75.64 | 75.88 | 4,284,385 | -0.92(-1.20%) |
Feb 14, 2022 | 76.62 | 77.29 | 75.76 | 76.80 | 4,048,504 | +0.11(+0.14%) |
Feb 11, 2022 | 78.59 | 78.82 | 76.19 | 76.70 | 2,590,661 | -1.84(-2.34%) |
Feb 10, 2022 | 79.82 | 80.25 | 78.20 | 78.54 | 2,000,247 | -2.14(-2.65%) |
Feb 09, 2022 | 81.77 | 81.97 | 80.33 | 80.68 | 2,213,745 | -0.29(-0.36%) |
Feb 08, 2022 | 79.01 | 81.15 | 79.01 | 80.97 | 3,420,649 | +2.32(+2.95%) |
Feb 07, 2022 | 79.55 | 79.84 | 78.49 | 78.64 | 1,858,850 | -0.75(-0.95%) |
Feb 04, 2022 | 78.26 | 80.16 | 77.98 | 79.40 | 3,643,088 | +0.57(+0.72%) |
Feb 03, 2022 | 79.62 | 78.73 | 78.83 | 3,014,167 | -1.37(-1.71%) | |
Feb 02, 2022 | 80.72 | 81.20 | 79.39 | 80.19 | 3,000,727 | -0.28(-0.35%) |
Feb 01, 2022 | 82.68 | 83.18 | 78.56 | 80.47 | 5,161,490 | -1.80(-2.19%) |
Jan 31, 2022 | 78.30 | 82.53 | 82.28 | 4,891,294 | +2.56(+3.21%) | |
Jan 28, 2022 | 79.17 | 79.72 | 77.85 | 79.71 | 4,534,956 | +0.15(+0.19%) |
Jan 27, 2022 | 79.26 | 80.34 | 78.30 | 79.56 | 3,212,016 | +1.05(+1.34%) |
Jan 26, 2022 | 80.48 | 81.50 | 78.01 | 78.51 | 3,772,410 | -1.40(-1.75%) |
Jan 25, 2022 | 78.71 | 80.35 | 77.93 | 79.91 | 4,181,577 | -0.25(-0.31%) |
Jan 24, 2022 | 78.66 | 80.27 | 77.18 | 80.16 | 4,622,622 | +0.12(+0.14%) |
Jan 21, 2022 | 79.17 | 80.80 | 78.56 | 80.04 | 2,953,064 | +0.87(+1.09%) |
Jan 20, 2022 | 80.51 | 80.99 | 78.82 | 79.17 | 3,670,025 | -0.86(-1.07%) |
Jan 19, 2022 | 81.09 | 81.32 | 79.79 | 80.03 | 2,733,168 | -0.76(-0.94%) |
Jan 18, 2022 | 79.98 | 81.04 | 78.66 | 80.79 | 2,741,783 | -0.28(-0.34%) |
Jan 14, 2022 | 81.07 | 0 | -1.52(-1.84%) | |||
Jan 13, 2022 | 83.87 | 84.44 | 82.38 | 82.59 | 3,138,473 | -1.15(-1.37%) |
Jan 12, 2022 | 83.52 | 84.11 | 82.95 | 83.74 | 2,973,898 | +0.68(+0.82%) |
Jan 11, 2022 | 82.05 | 83.10 | 81.07 | 83.06 | 2,423,810 | +1.52(+1.87%) |
Jan 10, 2022 | 80.71 | 81.56 | 79.41 | 81.53 | 2,014,400 | +0.29(+0.36%) |
Jan 07, 2022 | 81.28 | 82.12 | 81.10 | 81.24 | 2,441,669 | -0.34(-0.41%) |
Jan 06, 2022 | 81.08 | 81.84 | 80.69 | 81.58 | 1,704,310 | +0.85(+1.05%) |
Jan 05, 2022 | 83.33 | 83.89 | 80.64 | 80.73 | 2,758,917 | -2.30(-2.77%) |
Jan 04, 2022 | 82.25 | 83.27 | 81.83 | 83.04 | 1,805,838 | +0.63(+0.76%) |
Jan 03, 2022 | 83.98 | 84.96 | 81.46 | 82.41 | 2,294,279 | -1.44(-1.72%) |
Dec 31, 2021 | 82.99 | 84.34 | 82.99 | 83.85 | 1,023,388 | +0.68(+0.82%) |
Dec 30, 2021 | 83.66 | 84.05 | 83.11 | 83.17 | 897,451 | -0.44(-0.53%) |
Dec 29, 2021 | 83.04 | 84.01 | 83.04 | 83.61 | 1,276,825 | +0.35(+0.42%) |
Dec 28, 2021 | 83.30 | 83.51 | 82.95 | 83.27 | 758,221 | -0.06(-0.07%) |
Dec 27, 2021 | 82.56 | 83.34 | 82.43 | 83.32 | 700,235 | +1.22(+1.49%) |
Dec 23, 2021 | 81.72 | 82.43 | 81.31 | 82.10 | 968,836 | +0.91(+1.11%) |
Dec 22, 2021 | 81.02 | 81.44 | 80.55 | 81.20 | 1,053,385 | +0.13(+0.15%) |
Dec 21, 2021 | 80.25 | 81.17 | 79.75 | 81.07 | 1,469,325 | +1.78(+2.25%) |
Dec 20, 2021 | 80.18 | 80.18 | 77.60 | 79.29 | 2,534,045 | -1.76(-2.17%) |
Dec 17, 2021 | 82.28 | 83.47 | 80.92 | 81.05 | 3,199,128 | -2.26(-2.72%) |
Dec 16, 2021 | 82.54 | 83.66 | 82.06 | 83.32 | 3,473,363 | +1.53(+1.87%) |
Dec 15, 2021 | 81.91 | 82.23 | 80.40 | 81.78 | 2,089,064 | +0.11(+0.13%) |
Dec 14, 2021 | 81.93 | 82.25 | 80.97 | 81.68 | 2,262,108 | -0.55(-0.67%) |
Dec 13, 2021 | 83.06 | 83.44 | 81.67 | 82.23 | 2,598,400 | -0.67(-0.81%) |
Dec 10, 2021 | 83.13 | 83.37 | 82.63 | 82.90 | 2,470,174 | -0.11(-0.13%) |
Dec 09, 2021 | 82.86 | 83.41 | 82.02 | 83.01 | 2,499,151 | -0.02(-0.02%) |
Dec 08, 2021 | 82.49 | 83.32 | 81.57 | 83.03 | 3,035,671 | +0.49(+0.60%) |
Dec 07, 2021 | 82.00 | 83.07 | 81.59 | 82.54 | 2,173,233 | +1.63(+2.01%) |
Dec 06, 2021 | 80.32 | 81.37 | 79.63 | 80.91 | 2,124,686 | +1.17(+1.46%) |
Dec 03, 2021 | 80.27 | 80.51 | 78.89 | 79.74 | 2,322,139 | -0.05(-0.06%) |
Dec 02, 2021 | 77.87 | 80.00 | 77.87 | 79.79 | 2,309,961 | +2.31(+2.98%) |
Dec 01, 2021 | 78.68 | 80.26 | 77.45 | 77.48 | 2,333,558 | +0.05(+0.06%) |
Nov 30, 2021 | 80.01 | 80.49 | 77.19 | 77.43 | 2,702,051 | -3.06(-3.80%) |
Nov 29, 2021 | 81.00 | 81.23 | 79.93 | 80.49 | 2,008,452 | +0.38(+0.47%) |
Nov 26, 2021 | 79.87 | 81.12 | 79.45 | 80.12 | 1,214,943 | -1.22(-1.50%) |
Nov 24, 2021 | 80.56 | 81.43 | 79.81 | 81.34 | 1,064,034 | +0.63(+0.78%) |
Nov 23, 2021 | 80.90 | 81.26 | 80.44 | 80.71 | 1,747,551 | -0.38(-0.46%) |
Nov 22, 2021 | 83.06 | 83.20 | 80.77 | 81.09 | 1,838,298 | -1.98(-2.39%) |
Nov 19, 2021 | 83.25 | 84.59 | 82.89 | 83.07 | 3,012,952 | +0.03(+0.03%) |
Nov 18, 2021 | 81.66 | 83.23 | 82.80 | 83.05 | 2,685,594 | +0.87(+1.05%) |
Nov 17, 2021 | 81.02 | 82.64 | 80.76 | 82.18 | 2,765,349 | +1.01(+1.24%) |
Nov 16, 2021 | 81.21 | 81.62 | 80.88 | 81.17 | 1,535,182 | +0.35(+0.43%) |
Nov 15, 2021 | 82.11 | 82.20 | 80.61 | 80.82 | 1,373,537 | -1.41(-1.72%) |
Nov 12, 2021 | 80.61 | 82.26 | 80.01 | 82.24 | 1,809,395 | +2.14(+2.67%) |
Nov 11, 2021 | 80.14 | 80.38 | 79.49 | 80.09 | 1,815,396 | +0.04(+0.05%) |
Nov 10, 2021 | 80.62 | 80.06 | 3,109,538 | -0.17(-0.22%) | ||
Nov 09, 2021 | 79.13 | 80.35 | 78.82 | 80.23 | 3,205,461 | +1.25(+1.58%) |
Nov 08, 2021 | 78.86 | 79.12 | 78.17 | 78.98 | 2,522,348 | +0.51(+0.65%) |
Nov 05, 2021 | 78.88 | 79.43 | 78.33 | 78.47 | 1,562,863 | -0.12(-0.16%) |
Nov 04, 2021 | 77.73 | 78.60 | 77.59 | 78.60 | 2,023,410 | +1.18(+1.53%) |
Nov 03, 2021 | 78.06 | 78.58 | 76.46 | 77.42 | 2,401,899 | -0.48(-0.62%) |
Nov 02, 2021 | 78.11 | 78.22 | 76.97 | 77.90 | 1,526,038 | +0.18(+0.23%) |
Nov 01, 2021 | 77.27 | 77.94 | 76.95 | 77.71 | 1,922,301 | +0.59(+0.76%) |
Oct 29, 2021 | 76.41 | 78.25 | 76.39 | 77.13 | 2,988,926 | +0.37(+0.49%) |
Oct 28, 2021 | 76.45 | 76.98 | 75.48 | 76.75 | 2,535,938 | +0.19(+0.25%) |
Oct 27, 2021 | 77.47 | 77.63 | 76.34 | 76.56 | 3,016,176 | -0.53(-0.69%) |
Oct 26, 2021 | 79.07 | 77.09 | 3,808,343 | -1.53(-1.94%) | ||
Oct 25, 2021 | 77.88 | 80.62 | 77.88 | 78.62 | 3,773,345 | -3.62(-4.40%) |
Oct 22, 2021 | 82.46 | 83.27 | 82.25 | 82.24 | 2,789,290 | +0.27(+0.33%) |
Oct 21, 2021 | 80.84 | 82.01 | 80.18 | 81.97 | 1,996,840 | -0.11(-0.13%) |
Oct 20, 2021 | 81.28 | 83.03 | 80.89 | 82.07 | 2,436,473 | +1.00(+1.23%) |
Oct 19, 2021 | 80.67 | 81.38 | 80.45 | 81.07 | 1,445,236 | +1.06(+1.32%) |
Oct 18, 2021 | 80.34 | 80.55 | 79.69 | 80.02 | 1,512,251 | -0.75(-0.93%) |
Oct 15, 2021 | 80.59 | 81.33 | 80.18 | 80.77 | 1,750,826 | +0.66(+0.83%) |
Oct 14, 2021 | 78.71 | 80.18 | 78.70 | 80.10 | 2,255,866 | +2.05(+2.62%) |
Oct 13, 2021 | 78.98 | 79.03 | 77.87 | 78.06 | 1,582,019 | -0.63(-0.81%) |
Oct 12, 2021 | 78.57 | 78.93 | 78.06 | 78.69 | 2,466,613 | +0.31(+0.39%) |
Oct 11, 2021 | 79.93 | 80.19 | 78.33 | 78.39 | 2,222,344 | -1.76(-2.19%) |
Oct 08, 2021 | 80.58 | 81.04 | 79.37 | 80.14 | 2,022,774 | -0.89(-1.10%) |
Oct 07, 2021 | 80.61 | 81.74 | 80.46 | 81.04 | 2,590,601 | +1.45(+1.82%) |
Oct 06, 2021 | 79.51 | 80.19 | 77.99 | 79.59 | 1,996,050 | -0.47(-0.59%) |
Oct 05, 2021 | 79.02 | 80.43 | 78.61 | 80.06 | 2,166,777 | +1.39(+1.77%) |
Oct 04, 2021 | 78.86 | 79.83 | 78.35 | 78.66 | 2,576,970 | -0.57(-0.72%) |