Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.60 | 61.16 | 59.18 | 59.25 | 4,410,771 | -0.93(-1.55%) |
Sep 29, 2022 | 61.24 | 61.25 | 58.99 | 60.18 | 5,633,882 | -1.85(-2.99%) |
Sep 28, 2022 | 60.42 | 62.37 | 60.16 | 62.04 | 4,234,268 | +1.35(+2.22%) |
Sep 27, 2022 | 60.67 | 61.20 | 59.49 | 60.69 | 3,528,042 | +1.02(+1.71%) |
Sep 26, 2022 | 60.38 | 61.42 | 59.48 | 59.67 | 4,782,256 | -0.70(-1.16%) |
Sep 23, 2022 | 60.86 | 61.06 | 58.98 | 60.37 | 4,867,648 | -1.10(-1.78%) |
Sep 22, 2022 | 62.76 | 62.81 | 61.05 | 61.46 | 4,429,735 | -1.38(-2.19%) |
Sep 21, 2022 | 63.69 | 65.64 | 62.79 | 62.84 | 4,067,061 | -0.62(-0.98%) |
Sep 20, 2022 | 64.28 | 64.84 | 63.19 | 63.46 | 5,393,855 | -1.48(-2.27%) |
Sep 19, 2022 | 63.03 | 64.98 | 62.92 | 64.94 | 4,188,540 | +1.16(+1.81%) |
Sep 16, 2022 | 62.14 | 63.84 | 61.41 | 63.78 | 6,416,591 | +1.07(+1.70%) |
Sep 15, 2022 | 63.41 | 64.67 | 62.09 | 62.71 | 4,529,249 | -1.06(-1.66%) |
Sep 14, 2022 | 61.86 | 64.16 | 61.31 | 63.77 | 7,492,761 | +2.46(+4.01%) |
Sep 13, 2022 | 62.83 | 63.41 | 61.10 | 61.32 | 6,725,041 | -4.14(-6.32%) |
Sep 12, 2022 | 65.37 | 65.93 | 64.82 | 65.45 | 3,612,251 | +0.45(+0.69%) |
Sep 09, 2022 | 64.52 | 65.66 | 64.41 | 65.01 | 3,673,128 | +1.18(+1.86%) |
Sep 08, 2022 | 62.58 | 64.09 | 62.08 | 63.82 | 4,303,664 | +0.69(+1.09%) |
Sep 07, 2022 | 62.24 | 63.64 | 61.93 | 63.13 | 3,852,045 | +1.24(+2.01%) |
Sep 06, 2022 | 62.66 | 63.20 | 61.33 | 61.89 | 3,893,922 | -0.73(-1.16%) |
Sep 02, 2022 | 63.85 | 64.79 | 62.26 | 62.62 | 4,625,900 | -0.42(-0.66%) |
Sep 01, 2022 | 61.90 | 63.11 | 61.03 | 63.04 | 5,382,393 | -0.31(-0.49%) |
Aug 31, 2022 | 63.31 | 64.04 | 62.26 | 63.35 | 6,997,490 | +0.16(+0.25%) |
Aug 30, 2022 | 63.58 | 63.74 | 61.69 | 63.19 | 5,898,322 | +0.37(+0.59%) |
Aug 29, 2022 | 63.58 | 64.13 | 62.70 | 62.82 | 3,974,907 | -1.21(-1.90%) |
Aug 26, 2022 | 68.26 | 68.57 | 64.00 | 64.03 | 5,779,361 | -4.49(-6.55%) |
Aug 25, 2022 | 66.85 | 68.64 | 66.73 | 68.52 | 3,741,061 | +2.00(+3.01%) |
Aug 24, 2022 | 66.72 | 67.02 | 65.78 | 66.52 | 4,872,098 | -0.58(-0.87%) |
Aug 23, 2022 | 66.22 | 67.88 | 66.12 | 67.10 | 7,022,745 | +1.00(+1.51%) |
Aug 22, 2022 | 67.35 | 67.72 | 65.85 | 66.10 | 4,987,792 | -2.67(-3.88%) |
Aug 19, 2022 | 69.47 | 70.03 | 68.45 | 68.77 | 4,941,459 | -1.80(-2.55%) |
Aug 18, 2022 | 69.73 | 71.24 | 69.07 | 70.57 | 4,373,777 | +1.26(+1.82%) |
Aug 17, 2022 | 70.62 | 70.63 | 67.51 | 69.31 | 6,671,979 | -2.32(-3.24%) |
Aug 16, 2022 | 71.65 | 72.30 | 70.92 | 71.63 | 4,312,870 | -0.18(-0.26%) |
Aug 15, 2022 | 70.93 | 72.15 | 70.74 | 71.81 | 4,477,767 | +0.55(+0.77%) |
Aug 12, 2022 | 69.55 | 71.53 | 69.29 | 71.26 | 4,560,003 | +2.26(+3.28%) |
Aug 11, 2022 | 68.75 | 69.94 | 68.42 | 69.00 | 3,861,289 | +0.66(+0.96%) |
Aug 10, 2022 | 67.47 | 68.51 | 66.42 | 68.34 | 4,336,961 | +2.60(+3.96%) |
Aug 09, 2022 | 67.57 | 67.77 | 64.87 | 65.74 | 5,438,027 | -2.80(-4.09%) |
Aug 08, 2022 | 68.79 | 69.42 | 67.36 | 68.54 | 3,238,944 | -0.54(-0.78%) |
Aug 05, 2022 | 69.19 | 70.13 | 68.05 | 69.08 | 4,154,599 | -1.26(-1.79%) |
Aug 04, 2022 | 70.99 | 71.23 | 69.63 | 70.34 | 3,516,140 | -0.44(-0.63%) |
Aug 03, 2022 | 69.85 | 71.12 | 68.17 | 70.78 | 6,382,835 | +3.82(+5.70%) |
Aug 02, 2022 | 66.50 | 67.99 | 66.21 | 66.97 | 4,591,226 | +0.11(+0.16%) |
Aug 01, 2022 | 65.83 | 67.29 | 65.25 | 66.86 | 3,390,665 | +0.29(+0.44%) |
Jul 29, 2022 | 64.87 | 67.00 | 64.24 | 66.57 | 4,014,488 | +1.44(+2.21%) |
Jul 28, 2022 | 64.53 | 65.36 | 63.34 | 65.13 | 3,029,932 | +0.68(+1.05%) |
Jul 27, 2022 | 62.68 | 64.99 | 62.34 | 64.45 | 6,146,973 | +3.07(+5.01%) |
Jul 26, 2022 | 62.27 | 62.59 | 61.28 | 61.38 | 3,129,177 | -1.07(-1.72%) |
Jul 25, 2022 | 62.53 | 62.79 | 61.47 | 62.45 | 2,844,349 | -0.12(-0.19%) |
Jul 22, 2022 | 64.14 | 64.22 | 62.17 | 62.57 | 4,225,495 | -1.43(-2.24%) |
Jul 21, 2022 | 63.75 | 64.03 | 62.42 | 64.00 | 3,271,833 | +0.63(+0.99%) |
Jul 20, 2022 | 61.87 | 63.78 | 61.13 | 63.37 | 3,733,841 | +1.00(+1.60%) |
Jul 19, 2022 | 60.64 | 62.75 | 60.62 | 62.37 | 4,857,106 | +2.68(+4.49%) |
Jul 18, 2022 | 60.85 | 61.48 | 59.32 | 59.70 | 3,677,057 | -0.61(-1.01%) |
Jul 15, 2022 | 59.26 | 60.38 | 58.57 | 60.31 | 4,059,847 | +1.40(+2.38%) |
Jul 14, 2022 | 57.15 | 59.09 | 56.31 | 58.90 | 3,492,388 | +1.54(+2.68%) |
Jul 13, 2022 | 56.25 | 57.72 | 55.93 | 57.37 | 3,045,410 | +0.14(+0.24%) |
Jul 12, 2022 | 57.30 | 58.33 | 56.95 | 57.23 | 3,854,365 | +0.32(+0.56%) |
Jul 11, 2022 | 56.61 | 57.41 | 56.17 | 56.91 | 4,483,230 | -0.56(-0.98%) |
Jul 08, 2022 | 56.10 | 57.64 | 55.59 | 57.47 | 4,638,269 | +0.68(+1.19%) |
Jul 07, 2022 | 55.69 | 57.03 | 55.49 | 56.80 | 4,334,382 | +2.51(+4.63%) |
Jul 06, 2022 | 54.37 | 54.97 | 53.53 | 54.28 | 5,032,590 | +0.01(+0.02%) |
Jul 05, 2022 | 53.13 | 54.29 | 52.52 | 54.27 | 4,692,230 | -0.02(-0.04%) |
Jul 01, 2022 | 55.30 | 56.06 | 53.45 | 54.29 | 4,826,519 | -1.86(-3.31%) |
Jun 30, 2022 | 55.30 | 57.12 | 54.67 | 56.15 | 5,517,996 | +0.03(+0.05%) |
Jun 29, 2022 | 56.82 | 57.10 | 55.40 | 56.12 | 4,118,734 | -1.35(-2.36%) |
Jun 28, 2022 | 60.11 | 60.83 | 57.41 | 57.47 | 9,918,261 | -1.18(-2.01%) |
Jun 27, 2022 | 59.31 | 59.31 | 58.09 | 58.65 | 3,264,685 | +0.09(+0.15%) |
Jun 24, 2022 | 57.11 | 59.05 | 56.77 | 58.57 | 5,995,376 | +2.58(+4.61%) |
Jun 23, 2022 | 57.58 | 57.58 | 55.40 | 55.98 | 4,059,205 | -1.02(-1.78%) |
Jun 22, 2022 | 56.35 | 57.62 | 55.96 | 57.00 | 4,694,218 | -0.38(-0.66%) |
Jun 21, 2022 | 57.32 | 57.89 | 56.78 | 57.38 | 5,258,497 | +1.69(+3.04%) |
Jun 17, 2022 | 55.78 | 56.21 | 54.37 | 55.68 | 10,043,974 | +0.45(+0.82%) |
Jun 16, 2022 | 57.85 | 57.85 | 54.73 | 55.23 | 8,479,132 | -4.27(-7.18%) |
Jun 15, 2022 | 59.53 | 60.64 | 58.33 | 59.50 | 4,888,463 | +0.58(+0.98%) |
Jun 14, 2022 | 58.69 | 59.44 | 58.00 | 58.92 | 5,402,700 | +0.94(+1.62%) |
Jun 13, 2022 | 60.06 | 60.88 | 57.85 | 57.99 | 7,659,260 | -4.03(-6.50%) |
Jun 10, 2022 | 63.11 | 63.62 | 61.55 | 62.02 | 6,046,358 | -2.40(-3.72%) |
Jun 09, 2022 | 65.91 | 67.04 | 64.34 | 64.41 | 5,072,859 | -2.20(-3.31%) |
Jun 08, 2022 | 67.99 | 68.03 | 66.07 | 66.62 | 4,620,748 | -1.71(-2.50%) |
Jun 07, 2022 | 67.45 | 68.54 | 66.72 | 68.33 | 3,173,143 | +0.44(+0.64%) |
Jun 06, 2022 | 70.02 | 70.23 | 67.50 | 67.89 | 3,992,747 | -0.98(-1.42%) |
Jun 03, 2022 | 69.68 | 69.80 | 68.64 | 68.87 | 3,664,522 | -2.01(-2.84%) |
Jun 02, 2022 | 68.04 | 70.92 | 68.04 | 70.88 | 4,032,423 | +2.09(+3.04%) |
Jun 01, 2022 | 70.45 | 70.57 | 67.79 | 68.79 | 4,179,977 | -1.44(-2.05%) |
May 31, 2022 | 70.06 | 70.86 | 68.44 | 70.23 | 7,422,011 | -0.14(-0.19%) |
May 27, 2022 | 68.42 | 70.40 | 68.42 | 70.37 | 5,309,951 | +2.64(+3.90%) |
May 26, 2022 | 65.71 | 68.15 | 65.37 | 67.73 | 4,903,464 | +1.93(+2.94%) |
May 25, 2022 | 64.14 | 66.43 | 64.09 | 65.80 | 4,703,114 | +0.93(+1.43%) |
May 24, 2022 | 63.84 | 65.32 | 63.63 | 64.87 | 5,650,285 | +0.10(+0.15%) |
May 23, 2022 | 64.43 | 65.97 | 63.51 | 64.77 | 5,814,840 | +0.32(+0.50%) |
May 20, 2022 | 65.20 | 65.25 | 61.93 | 64.45 | 6,283,415 | +0.64(+1.00%) |
May 19, 2022 | 63.51 | 65.64 | 63.05 | 63.81 | 4,239,400 | +0.14(+0.22%) |
May 18, 2022 | 65.85 | 66.43 | 63.27 | 63.67 | 6,437,723 | -2.95(-4.42%) |
May 17, 2022 | 64.91 | 66.72 | 64.68 | 66.62 | 5,219,545 | +3.15(+4.96%) |
May 16, 2022 | 63.90 | 64.45 | 63.17 | 63.47 | 5,181,789 | -1.06(-1.64%) |
May 13, 2022 | 64.11 | 65.20 | 63.45 | 64.53 | 5,893,005 | +1.54(+2.45%) |
May 12, 2022 | 61.75 | 63.10 | 61.15 | 62.99 | 6,326,703 | +0.84(+1.35%) |
May 11, 2022 | 64.82 | 65.41 | 62.05 | 62.15 | 6,737,997 | -3.55(-5.41%) |
May 10, 2022 | 66.07 | 66.82 | 63.29 | 65.70 | 8,956,236 | +3.79(+6.13%) |
May 09, 2022 | 63.75 | 64.80 | 61.71 | 61.91 | 6,831,693 | -3.13(-4.81%) |
May 06, 2022 | 64.94 | 66.09 | 63.83 | 65.04 | 4,318,809 | -0.52(-0.79%) |
May 05, 2022 | 66.72 | 67.46 | 64.61 | 65.56 | 7,742,474 | -2.50(-3.68%) |
May 04, 2022 | 65.75 | 68.17 | 63.91 | 68.06 | 5,484,888 | +2.42(+3.68%) |
May 03, 2022 | 64.98 | 66.08 | 64.10 | 65.65 | 4,185,476 | +0.32(+0.49%) |
May 02, 2022 | 63.19 | 65.38 | 62.55 | 65.33 | 5,796,855 | +2.56(+4.08%) |
Apr 29, 2022 | 64.89 | 65.93 | 62.53 | 62.77 | 5,036,352 | -2.87(-4.37%) |
Apr 28, 2022 | 63.34 | 66.40 | 62.34 | 65.64 | 5,052,676 | +3.65(+5.89%) |
Apr 27, 2022 | 61.16 | 63.89 | 60.98 | 61.99 | 5,519,850 | -0.75(-1.20%) |
Apr 26, 2022 | 64.62 | 64.83 | 62.71 | 62.74 | 5,279,273 | -2.82(-4.30%) |
Apr 25, 2022 | 63.29 | 65.67 | 63.10 | 65.56 | 5,109,912 | +1.95(+3.07%) |
Apr 22, 2022 | 64.99 | 65.32 | 63.49 | 63.61 | 4,935,597 | -1.49(-2.29%) |
Apr 21, 2022 | 67.43 | 68.24 | 64.72 | 65.10 | 4,062,066 | -1.47(-2.21%) |
Apr 20, 2022 | 67.09 | 68.23 | 66.30 | 66.57 | 3,907,132 | +0.24(+0.36%) |
Apr 19, 2022 | 64.98 | 66.60 | 64.50 | 66.33 | 4,130,053 | +1.60(+2.47%) |
Apr 18, 2022 | 62.58 | 65.67 | 62.58 | 64.73 | 7,019,345 | +1.94(+3.10%) |
Apr 14, 2022 | 64.54 | 64.58 | 62.70 | 62.79 | 4,287,235 | -1.48(-2.31%) |
Apr 13, 2022 | 63.34 | 64.47 | 62.83 | 64.27 | 3,916,846 | +1.24(+1.97%) |
Apr 12, 2022 | 64.55 | 65.19 | 62.67 | 63.03 | 3,408,689 | -0.33(-0.52%) |
Apr 11, 2022 | 63.04 | 64.18 | 62.76 | 63.36 | 4,427,092 | -0.49(-0.77%) |
Apr 08, 2022 | 65.09 | 65.34 | 63.65 | 63.85 | 4,356,910 | -1.80(-2.74%) |
Apr 07, 2022 | 65.70 | 66.63 | 64.11 | 65.65 | 4,839,202 | -0.09(-0.13%) |
Apr 06, 2022 | 66.38 | 67.53 | 65.65 | 65.73 | 7,576,093 | -1.74(-2.58%) |
Apr 05, 2022 | 70.84 | 71.37 | 67.36 | 67.48 | 6,215,717 | -4.13(-5.77%) |
Apr 04, 2022 | 71.55 | 72.65 | 70.78 | 71.61 | 3,583,005 | +0.39(+0.55%) |
Apr 01, 2022 | 72.85 | 73.16 | 70.46 | 71.21 | 4,535,353 | -1.13(-1.56%) |
Mar 31, 2022 | 73.92 | 74.47 | 72.22 | 72.34 | 4,997,754 | -1.20(-1.64%) |
Mar 30, 2022 | 75.99 | 76.29 | 73.20 | 73.54 | 4,489,294 | -3.26(-4.25%) |
Mar 29, 2022 | 75.90 | 77.11 | 75.28 | 76.80 | 4,673,646 | +2.24(+3.01%) |
Mar 28, 2022 | 72.06 | 74.71 | 72.06 | 74.56 | 3,988,774 | +0.28(+0.38%) |
Mar 25, 2022 | 74.56 | 74.74 | 73.18 | 74.28 | 3,357,881 | -0.50(-0.67%) |
Mar 24, 2022 | 71.68 | 74.89 | 71.38 | 74.78 | 5,571,433 | +3.76(+5.30%) |
Mar 23, 2022 | 73.09 | 73.40 | 70.87 | 71.02 | 9,932,307 | -2.52(-3.43%) |
Mar 22, 2022 | 73.63 | 74.79 | 73.31 | 73.54 | 3,957,191 | -0.17(-0.24%) |
Mar 21, 2022 | 74.01 | 74.67 | 72.43 | 73.71 | 5,400,691 | -0.69(-0.93%) |
Mar 18, 2022 | 72.13 | 74.59 | 71.37 | 74.41 | 8,534,125 | +1.80(+2.48%) |
Mar 17, 2022 | 71.15 | 72.67 | 71.06 | 72.61 | 3,848,304 | +0.65(+0.90%) |
Mar 16, 2022 | 69.78 | 72.04 | 68.86 | 71.96 | 6,608,438 | +3.01(+4.37%) |
Mar 15, 2022 | 66.29 | 69.15 | 66.21 | 68.95 | 6,061,030 | +3.36(+5.12%) |
Mar 14, 2022 | 66.18 | 67.09 | 64.67 | 65.59 | 6,115,350 | -0.88(-1.32%) |
Mar 11, 2022 | 68.31 | 68.94 | 66.33 | 66.47 | 3,665,402 | -0.78(-1.16%) |
Mar 10, 2022 | 66.71 | 67.68 | 65.95 | 67.25 | 3,747,537 | -0.99(-1.45%) |
Mar 09, 2022 | 68.26 | 69.16 | 67.35 | 68.24 | 6,971,143 | +2.26(+3.43%) |
Mar 08, 2022 | 62.89 | 67.89 | 61.86 | 65.97 | 8,329,445 | +3.26(+5.20%) |
Mar 07, 2022 | 65.35 | 66.04 | 62.65 | 62.71 | 6,936,022 | -2.52(-3.87%) |
Mar 04, 2022 | 65.59 | 66.24 | 64.29 | 65.23 | 4,607,877 | -1.23(-1.85%) |
Mar 03, 2022 | 67.86 | 67.94 | 65.87 | 66.47 | 4,498,837 | -0.67(-1.00%) |
Mar 02, 2022 | 65.89 | 68.07 | 65.71 | 67.14 | 7,633,589 | +1.77(+2.71%) |
Mar 01, 2022 | 67.51 | 67.99 | 64.75 | 65.37 | 7,610,802 | -2.34(-3.46%) |
Feb 28, 2022 | 68.54 | 69.05 | 66.38 | 67.71 | 7,819,328 | -1.75(-2.52%) |
Feb 25, 2022 | 68.46 | 69.57 | 68.06 | 69.46 | 7,736,605 | +0.86(+1.25%) |
Feb 24, 2022 | 64.98 | 68.78 | 64.09 | 68.60 | 11,202,098 | +0.92(+1.37%) |
Feb 23, 2022 | 70.12 | 70.84 | 67.50 | 67.68 | 4,701,383 | -1.43(-2.08%) |
Feb 22, 2022 | 68.28 | 70.46 | 68.01 | 69.11 | 5,209,102 | +0.01(+0.01%) |
Feb 18, 2022 | 69.10 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 71.23 | 71.55 | 68.15 | 68.27 | 5,066,940 | -4.15(-5.74%) |
Feb 16, 2022 | 71.47 | 72.75 | 70.79 | 72.43 | 4,277,986 | +0.50(+0.69%) |
Feb 15, 2022 | 69.88 | 72.17 | 69.85 | 71.93 | 4,106,068 | +3.64(+5.32%) |
Feb 14, 2022 | 68.95 | 70.43 | 67.38 | 68.29 | 3,963,961 | -0.13(-0.20%) |
Feb 11, 2022 | 71.89 | 72.56 | 67.90 | 68.43 | 6,047,857 | -3.45(-4.80%) |
Feb 10, 2022 | 72.99 | 75.42 | 71.42 | 71.88 | 6,743,782 | -3.36(-4.46%) |
Feb 09, 2022 | 73.59 | 75.32 | 71.83 | 75.24 | 7,611,996 | +2.87(+3.96%) |
Feb 08, 2022 | 70.58 | 72.65 | 70.26 | 72.37 | 5,205,041 | +1.72(+2.43%) |
Feb 07, 2022 | 70.69 | 71.73 | 69.78 | 70.65 | 5,561,587 | +0.45(+0.64%) |
Feb 04, 2022 | 69.17 | 71.27 | 67.57 | 70.20 | 7,708,971 | -0.95(-1.33%) |
Feb 03, 2022 | 74.02 | 70.89 | 71.15 | 8,709,700 | -4.67(-6.16%) | |
Feb 02, 2022 | 76.00 | 76.28 | 74.57 | 75.82 | 4,845,328 | +1.55(+2.09%) |
Feb 01, 2022 | 74.29 | 75.25 | 72.58 | 74.27 | 4,086,186 | +4.99(+7.20%) |
Jan 28, 2022 | 68.05 | 69.38 | 65.97 | 69.28 | 4,832,899 | +1.13(+1.66%) |
Jan 27, 2022 | 71.66 | 72.30 | 67.73 | 68.15 | 5,735,590 | -3.21(-4.50%) |
Jan 26, 2022 | 71.92 | 74.22 | 69.79 | 71.36 | 5,897,076 | +1.77(+2.55%) |
Jan 25, 2022 | 69.14 | 71.06 | 68.81 | 69.59 | 5,309,274 | -2.22(-3.09%) |
Jan 24, 2022 | 68.95 | 71.97 | 66.74 | 71.80 | 7,355,714 | +1.46(+2.07%) |
Jan 21, 2022 | 70.36 | 73.00 | 70.06 | 70.34 | 6,282,745 | -0.61(-0.87%) |
Jan 20, 2022 | 74.24 | 74.82 | 70.88 | 70.96 | 5,458,054 | -2.58(-3.51%) |
Jan 19, 2022 | 76.71 | 77.15 | 73.48 | 73.54 | 4,434,703 | -2.56(-3.37%) |
Jan 18, 2022 | 78.86 | 79.03 | 75.88 | 76.10 | 5,722,851 | -4.76(-5.88%) |
Jan 14, 2022 | 80.86 | 0 | +0.58(+0.72%) | |||
Jan 13, 2022 | 82.54 | 83.27 | 80.01 | 80.28 | 3,862,146 | -1.48(-1.81%) |
Jan 12, 2022 | 81.72 | 82.94 | 81.05 | 81.76 | 3,250,278 | +0.59(+0.73%) |
Jan 11, 2022 | 79.13 | 81.28 | 78.48 | 81.17 | 3,720,112 | +1.61(+2.03%) |
Jan 10, 2022 | 77.50 | 79.73 | 76.95 | 79.55 | 3,826,666 | +0.96(+1.22%) |
Jan 07, 2022 | 81.78 | 82.30 | 78.53 | 78.59 | 4,803,110 | -3.23(-3.95%) |
Jan 06, 2022 | 81.32 | 82.50 | 80.95 | 81.83 | 3,168,518 | +0.75(+0.92%) |
Jan 05, 2022 | 83.68 | 84.35 | 80.99 | 81.08 | 4,420,587 | -2.83(-3.37%) |
Jan 04, 2022 | 84.80 | 85.35 | 81.77 | 83.91 | 3,157,956 | -0.51(-0.60%) |
Jan 03, 2022 | 83.96 | 84.90 | 83.38 | 84.42 | 3,318,652 | +0.90(+1.08%) |
Dec 31, 2021 | 83.86 | 84.04 | 83.10 | 83.52 | 1,512,019 | -0.02(-0.02%) |
Dec 30, 2021 | 84.61 | 84.98 | 83.27 | 83.53 | 1,729,494 | -1.11(-1.31%) |
Dec 29, 2021 | 84.66 | 85.43 | 84.47 | 84.65 | 1,512,987 | +0.20(+0.24%) |
Dec 28, 2021 | 86.32 | 86.34 | 84.16 | 84.45 | 3,476,349 | -1.27(-1.48%) |
Dec 27, 2021 | 83.79 | 85.79 | 83.75 | 85.71 | 2,409,302 | +2.32(+2.78%) |
Dec 23, 2021 | 83.22 | 83.93 | 83.09 | 83.39 | 2,286,908 | +0.54(+0.65%) |
Dec 22, 2021 | 81.03 | 82.92 | 80.92 | 82.85 | 2,659,494 | +0.99(+1.21%) |
Dec 21, 2021 | 81.87 | 82.04 | 80.14 | 81.87 | 5,865,483 | +2.63(+3.32%) |
Dec 20, 2021 | 79.66 | 80.10 | 78.10 | 79.24 | 3,219,913 | -1.69(-2.09%) |
Dec 17, 2021 | 80.34 | 82.35 | 80.02 | 80.93 | 9,395,545 | -0.16(-0.20%) |
Dec 16, 2021 | 83.80 | 84.57 | 80.59 | 81.09 | 4,910,768 | -3.27(-3.88%) |
Dec 15, 2021 | 81.80 | 84.52 | 80.30 | 84.36 | 4,689,692 | +2.93(+3.59%) |
Dec 14, 2021 | 80.61 | 81.89 | 80.01 | 81.43 | 4,431,028 | -0.26(-0.32%) |
Dec 13, 2021 | 83.83 | 84.17 | 81.50 | 81.69 | 2,878,229 | -1.89(-2.26%) |
Dec 10, 2021 | 84.47 | 85.25 | 82.78 | 83.58 | 3,469,230 | +0.48(+0.58%) |
Dec 09, 2021 | 83.18 | 85.41 | 82.98 | 83.10 | 5,286,212 | -0.68(-0.81%) |
Dec 08, 2021 | 84.88 | 85.04 | 82.92 | 83.78 | 4,028,393 | -1.49(-1.74%) |
Dec 07, 2021 | 82.13 | 85.37 | 81.99 | 85.27 | 4,215,980 | +4.74(+5.88%) |
Dec 06, 2021 | 81.66 | 82.08 | 78.37 | 80.53 | 4,941,987 | -1.27(-1.55%) |
Dec 03, 2021 | 82.34 | 83.70 | 80.79 | 81.80 | 5,765,488 | +0.99(+1.22%) |
Dec 02, 2021 | 79.52 | 81.82 | 78.78 | 80.81 | 4,395,028 | -0.22(-0.27%) |
Dec 01, 2021 | 81.34 | 85.31 | 80.81 | 81.03 | 6,417,690 | +1.00(+1.25%) |
Nov 30, 2021 | 80.46 | 82.26 | 80.10 | 80.03 | 7,705,945 | -0.93(-1.15%) |
Nov 29, 2021 | 78.15 | 81.15 | 78.15 | 80.96 | 4,557,511 | +4.15(+5.41%) |
Nov 26, 2021 | 78.24 | 78.70 | 76.29 | 76.81 | 3,334,335 | -3.68(-4.58%) |
Nov 24, 2021 | 78.83 | 80.58 | 77.93 | 80.49 | 2,299,439 | +0.58(+0.72%) |
Nov 23, 2021 | 79.44 | 80.37 | 78.62 | 79.92 | 7,010,151 | +0.59(+0.75%) |
Nov 22, 2021 | 79.38 | 80.94 | 78.78 | 79.32 | 6,146,131 | +0.01(+0.01%) |
Nov 19, 2021 | 79.83 | 80.52 | 78.95 | 79.31 | 2,677,789 | -0.60(-0.76%) |
Nov 18, 2021 | 80.34 | 79.93 | 78.61 | 79.92 | 2,367,088 | +0.65(+0.83%) |
Nov 17, 2021 | 80.30 | 80.35 | 78.98 | 79.26 | 3,120,070 | -1.34(-1.66%) |
Nov 16, 2021 | 78.95 | 80.84 | 78.91 | 80.60 | 2,732,602 | +1.00(+1.26%) |
Nov 15, 2021 | 81.03 | 81.60 | 79.33 | 79.60 | 2,777,281 | -0.13(-0.17%) |
Nov 12, 2021 | 79.91 | 80.96 | 79.23 | 79.73 | 2,681,660 | -0.14(-0.18%) |
Nov 11, 2021 | 79.14 | 80.05 | 78.01 | 79.88 | 3,959,759 | +2.43(+3.14%) |
Nov 10, 2021 | 77.91 | 77.45 | 6,181,861 | -1.88(-2.36%) | ||
Nov 09, 2021 | 80.48 | 81.08 | 78.14 | 79.32 | 5,142,395 | -1.20(-1.49%) |
Nov 08, 2021 | 83.62 | 83.72 | 78.17 | 80.52 | 7,778,183 | -1.52(-1.85%) |
Nov 05, 2021 | 78.74 | 83.41 | 78.50 | 82.04 | 6,341,958 | +2.65(+3.34%) |
Nov 04, 2021 | 77.13 | 79.52 | 75.37 | 79.39 | 6,914,125 | +3.08(+4.04%) |
Nov 03, 2021 | 75.30 | 76.81 | 74.61 | 76.31 | 4,251,978 | +0.95(+1.26%) |
Nov 02, 2021 | 73.35 | 75.50 | 73.33 | 75.36 | 3,496,135 | +1.80(+2.44%) |
Nov 01, 2021 | 71.36 | 73.19 | 73.11 | 73.56 | 4,299,830 | +2.69(+3.79%) |
Oct 29, 2021 | 70.52 | 71.56 | 70.39 | 70.87 | 2,712,218 | -0.33(-0.46%) |
Oct 28, 2021 | 69.96 | 72.10 | 69.96 | 71.20 | 3,665,184 | +1.97(+2.85%) |
Oct 27, 2021 | 68.79 | 70.30 | 68.23 | 69.23 | 5,284,944 | -1.36(-1.92%) |
Oct 26, 2021 | 73.49 | 70.55 | 70.59 | 3,627,064 | -1.92(-2.65%) | |
Oct 25, 2021 | 72.44 | 72.51 | 2,148,075 | +0.57(+0.80%) | ||
Oct 22, 2021 | 72.72 | 71.51 | 71.94 | 2,571,603 | -0.77(-1.07%) | |
Oct 21, 2021 | 71.10 | 72.82 | 71.10 | 72.71 | 1,926,864 | +1.08(+1.51%) |
Oct 20, 2021 | 71.49 | 72.00 | 71.16 | 71.63 | 2,819,491 | +0.03(+0.04%) |
Oct 19, 2021 | 70.78 | 71.74 | 70.38 | 71.60 | 2,180,029 | +0.99(+1.41%) |
Oct 18, 2021 | 68.92 | 70.65 | 68.54 | 70.61 | 2,494,594 | +0.99(+1.42%) |
Oct 15, 2021 | 69.99 | 70.29 | 69.32 | 69.62 | 2,965,942 | +0.27(+0.39%) |
Oct 14, 2021 | 68.40 | 69.39 | 68.22 | 69.35 | 3,835,265 | +2.15(+3.20%) |
Oct 13, 2021 | 68.40 | 68.50 | 66.98 | 67.20 | 5,047,212 | -0.23(-0.35%) |
Oct 12, 2021 | 69.28 | 69.66 | 66.83 | 67.44 | 5,073,758 | -1.40(-2.03%) |
Oct 11, 2021 | 69.67 | 70.68 | 68.78 | 68.83 | 3,023,999 | -1.07(-1.53%) |
Oct 08, 2021 | 71.65 | 71.70 | 69.44 | 69.90 | 4,744,719 | -1.49(-2.08%) |
Oct 07, 2021 | 71.66 | 72.43 | 71.28 | 71.39 | 3,268,394 | +0.72(+1.02%) |
Oct 06, 2021 | 69.85 | 70.87 | 69.66 | 70.67 | 2,976,552 | -0.13(-0.18%) |
Oct 05, 2021 | 70.97 | 71.54 | 70.38 | 70.80 | 5,201,722 | +0.66(+0.95%) |
Oct 04, 2021 | 72.16 | 72.45 | 69.72 | 70.13 | 5,697,192 | -2.91(-3.98%) |