Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 68.31 | 69.25 | 67.39 | 67.48 | 3,220,898 | -0.73(-1.08%) |
Sep 29, 2022 | 69.74 | 69.99 | 67.78 | 68.22 | 2,536,996 | -2.18(-3.09%) |
Sep 28, 2022 | 70.23 | 70.76 | 69.42 | 70.40 | 2,611,952 | +0.74(+1.07%) |
Sep 27, 2022 | 71.24 | 71.42 | 69.06 | 69.65 | 1,830,060 | -0.61(-0.87%) |
Sep 26, 2022 | 71.22 | 71.80 | 69.89 | 70.26 | 2,187,656 | -1.24(-1.74%) |
Sep 23, 2022 | 73.18 | 73.18 | 70.60 | 71.50 | 2,382,849 | -2.35(-3.18%) |
Sep 22, 2022 | 74.65 | 74.69 | 73.34 | 73.85 | 3,389,379 | -1.02(-1.36%) |
Sep 21, 2022 | 76.36 | 76.84 | 74.85 | 74.87 | 2,027,461 | -1.03(-1.36%) |
Sep 20, 2022 | 75.52 | 75.98 | 74.83 | 75.90 | 1,619,276 | -0.25(-0.33%) |
Sep 19, 2022 | 74.05 | 76.22 | 74.05 | 76.15 | 1,594,261 | +1.53(+2.05%) |
Sep 16, 2022 | 75.76 | 75.91 | 74.15 | 74.62 | 3,062,007 | -1.40(-1.85%) |
Sep 15, 2022 | 75.69 | 76.69 | 75.46 | 76.03 | 1,600,432 | +0.24(+0.31%) |
Sep 14, 2022 | 76.87 | 77.10 | 74.77 | 75.79 | 2,501,517 | -1.19(-1.55%) |
Sep 13, 2022 | 79.07 | 79.78 | 76.72 | 76.98 | 1,554,535 | -3.42(-4.25%) |
Sep 12, 2022 | 80.44 | 81.22 | 80.12 | 80.40 | 1,482,924 | +0.33(+0.42%) |
Sep 09, 2022 | 79.61 | 80.75 | 79.30 | 80.06 | 1,642,214 | +0.81(+1.02%) |
Sep 08, 2022 | 78.70 | 79.42 | 77.94 | 79.25 | 1,636,030 | +0.13(+0.17%) |
Sep 07, 2022 | 76.89 | 79.27 | 76.88 | 79.12 | 2,012,971 | +2.36(+3.07%) |
Sep 06, 2022 | 77.64 | 77.71 | 76.28 | 76.76 | 2,504,050 | -0.33(-0.43%) |
Sep 02, 2022 | 78.82 | 78.88 | 76.77 | 77.10 | 1,972,861 | -1.02(-1.31%) |
Sep 01, 2022 | 78.33 | 78.33 | 76.65 | 78.12 | 2,676,782 | -0.35(-0.45%) |
Aug 31, 2022 | 79.13 | 79.48 | 78.47 | 78.47 | 2,233,687 | -0.36(-0.46%) |
Aug 30, 2022 | 79.75 | 79.89 | 78.70 | 78.83 | 1,586,307 | -0.46(-0.58%) |
Aug 29, 2022 | 79.16 | 80.20 | 78.53 | 79.29 | 1,692,679 | -0.52(-0.66%) |
Aug 26, 2022 | 82.42 | 82.93 | 79.61 | 79.82 | 2,008,385 | -2.63(-3.19%) |
Aug 25, 2022 | 82.34 | 83.19 | 82.01 | 82.45 | 1,764,164 | +0.32(+0.40%) |
Aug 24, 2022 | 81.72 | 82.20 | 81.38 | 82.13 | 1,574,852 | +0.73(+0.90%) |
Aug 23, 2022 | 80.61 | 81.81 | 80.61 | 81.39 | 1,728,348 | +0.39(+0.48%) |
Aug 22, 2022 | 81.88 | 82.04 | 80.59 | 81.00 | 1,655,967 | -1.73(-2.09%) |
Aug 19, 2022 | 81.93 | 83.19 | 81.92 | 82.73 | 2,150,022 | +0.34(+0.42%) |
Aug 18, 2022 | 81.94 | 82.39 | 80.68 | 82.38 | 1,362,018 | +0.72(+0.88%) |
Aug 17, 2022 | 81.86 | 82.12 | 81.14 | 81.67 | 1,821,654 | -0.70(-0.85%) |
Aug 16, 2022 | 81.60 | 82.42 | 80.89 | 82.36 | 2,040,361 | +1.09(+1.34%) |
Aug 15, 2022 | 80.53 | 81.74 | 80.53 | 81.28 | 1,942,956 | +0.37(+0.46%) |
Aug 12, 2022 | 78.53 | 80.94 | 78.53 | 80.90 | 3,358,522 | +2.40(+3.05%) |
Aug 11, 2022 | 78.89 | 79.65 | 78.25 | 78.51 | 2,333,574 | +0.52(+0.66%) |
Aug 10, 2022 | 79.81 | 80.24 | 77.65 | 77.99 | 3,471,156 | -0.59(-0.75%) |
Aug 09, 2022 | 80.58 | 82.25 | 78.38 | 78.58 | 3,781,793 | -4.20(-5.07%) |
Aug 08, 2022 | 82.53 | 83.31 | 82.15 | 82.78 | 2,482,623 | +0.47(+0.57%) |
Aug 05, 2022 | 81.60 | 82.53 | 81.19 | 82.32 | 1,916,580 | -0.04(-0.05%) |
Aug 04, 2022 | 82.33 | 82.90 | 81.72 | 82.35 | 1,877,417 | -0.11(-0.13%) |
Aug 03, 2022 | 81.60 | 82.73 | 81.39 | 82.46 | 2,227,841 | +0.94(+1.16%) |
Aug 02, 2022 | 82.00 | 82.12 | 81.02 | 81.51 | 2,425,088 | -0.56(-0.69%) |
Aug 01, 2022 | 80.61 | 82.41 | 79.96 | 82.08 | 2,998,876 | +1.05(+1.30%) |
Jul 29, 2022 | 82.99 | 83.19 | 80.68 | 81.03 | 4,207,337 | -2.27(-2.73%) |
Jul 28, 2022 | 82.32 | 83.35 | 82.15 | 83.30 | 2,797,010 | +0.87(+1.05%) |
Jul 27, 2022 | 82.76 | 83.06 | 81.82 | 82.43 | 3,321,303 | +0.18(+0.22%) |
Jul 26, 2022 | 83.11 | 83.48 | 82.13 | 82.25 | 2,843,967 | -1.60(-1.91%) |
Jul 25, 2022 | 83.22 | 83.94 | 82.93 | 83.85 | 1,567,719 | +0.95(+1.15%) |
Jul 22, 2022 | 83.11 | 83.73 | 82.20 | 82.90 | 2,455,196 | -0.06(-0.07%) |
Jul 21, 2022 | 83.83 | 84.11 | 82.63 | 82.96 | 2,692,559 | -1.25(-1.48%) |
Jul 20, 2022 | 83.73 | 84.79 | 83.73 | 84.21 | 2,105,790 | +0.83(+1.00%) |
Jul 19, 2022 | 83.32 | 84.24 | 82.41 | 83.38 | 2,872,033 | +0.96(+1.17%) |
Jul 18, 2022 | 84.16 | 84.50 | 82.08 | 82.41 | 2,624,351 | -1.21(-1.45%) |
Jul 15, 2022 | 84.01 | 84.22 | 83.35 | 83.62 | 1,934,750 | +0.84(+1.01%) |
Jul 14, 2022 | 81.21 | 82.92 | 81.08 | 82.78 | 1,662,159 | +0.45(+0.54%) |
Jul 13, 2022 | 81.59 | 83.11 | 81.04 | 82.33 | 1,575,080 | -0.11(-0.14%) |
Jul 12, 2022 | 82.38 | 83.64 | 82.12 | 82.45 | 1,611,192 | +0.05(+0.06%) |
Jul 11, 2022 | 81.86 | 82.86 | 81.51 | 82.40 | 1,482,430 | +0.18(+0.22%) |
Jul 08, 2022 | 82.29 | 83.44 | 81.94 | 82.22 | 2,056,391 | +0.10(+0.12%) |
Jul 07, 2022 | 81.37 | 82.17 | 80.55 | 82.13 | 2,832,605 | +1.17(+1.45%) |
Jul 06, 2022 | 81.22 | 81.81 | 80.70 | 80.95 | 3,415,378 | -0.36(-0.45%) |
Jul 05, 2022 | 81.40 | 81.96 | 80.87 | 81.31 | 3,373,213 | -1.07(-1.30%) |
Jul 01, 2022 | 80.75 | 82.50 | 80.67 | 82.38 | 2,780,828 | +1.54(+1.90%) |
Jun 30, 2022 | 80.39 | 81.20 | 79.15 | 80.85 | 2,560,276 | -0.10(-0.12%) |
Jun 29, 2022 | 81.84 | 82.44 | 80.86 | 80.94 | 2,556,107 | +0.24(+0.29%) |
Jun 28, 2022 | 82.05 | 82.86 | 80.46 | 80.70 | 2,008,797 | -1.00(-1.22%) |
Jun 27, 2022 | 81.54 | 82.34 | 80.41 | 81.70 | 2,547,093 | +0.50(+0.62%) |
Jun 24, 2022 | 77.39 | 81.25 | 77.39 | 81.20 | 2,910,167 | +4.50(+5.86%) |
Jun 23, 2022 | 75.83 | 76.79 | 74.79 | 76.70 | 2,353,583 | +2.40(+3.23%) |
Jun 22, 2022 | 75.08 | 75.27 | 73.92 | 74.30 | 2,535,507 | -1.68(-2.21%) |
Jun 21, 2022 | 76.00 | 76.39 | 75.08 | 75.98 | 1,912,472 | +1.23(+1.65%) |
Jun 17, 2022 | 74.67 | 75.41 | 74.22 | 74.75 | 4,869,538 | +0.31(+0.42%) |
Jun 16, 2022 | 75.49 | 75.49 | 73.82 | 74.43 | 2,175,997 | -2.22(-2.90%) |
Jun 15, 2022 | 76.69 | 78.08 | 75.73 | 76.65 | 1,752,494 | +0.61(+0.80%) |
Jun 14, 2022 | 75.88 | 76.89 | 75.67 | 76.05 | 2,296,923 | +0.40(+0.53%) |
Jun 13, 2022 | 76.00 | 77.27 | 75.22 | 75.65 | 2,107,307 | -2.08(-2.67%) |
Jun 10, 2022 | 76.66 | 78.54 | 76.03 | 77.72 | 2,196,122 | -0.55(-0.70%) |
Jun 09, 2022 | 80.51 | 80.76 | 78.25 | 78.28 | 1,524,062 | -2.53(-3.14%) |
Jun 08, 2022 | 80.12 | 81.60 | 80.09 | 80.81 | 1,943,088 | +0.05(+0.06%) |
Jun 07, 2022 | 79.13 | 80.86 | 79.01 | 80.76 | 1,295,202 | +0.37(+0.46%) |
Jun 06, 2022 | 80.67 | 81.34 | 79.78 | 80.39 | 1,151,348 | +0.45(+0.56%) |
Jun 03, 2022 | 79.49 | 80.07 | 79.14 | 79.95 | 1,619,312 | -0.07(-0.08%) |
Jun 02, 2022 | 79.20 | 80.03 | 78.56 | 80.01 | 1,540,662 | +1.02(+1.29%) |
Jun 01, 2022 | 79.82 | 80.29 | 78.46 | 79.00 | 2,027,099 | -0.88(-1.10%) |
May 31, 2022 | 79.82 | 80.39 | 78.79 | 79.88 | 2,702,885 | -0.28(-0.36%) |
May 27, 2022 | 78.63 | 80.34 | 78.61 | 80.16 | 2,030,788 | +1.56(+1.98%) |
May 26, 2022 | 77.69 | 79.37 | 77.07 | 78.61 | 2,777,075 | +3.51(+4.68%) |
May 25, 2022 | 73.21 | 75.60 | 73.13 | 75.10 | 2,445,721 | +1.93(+2.63%) |
May 24, 2022 | 73.85 | 74.03 | 71.89 | 73.17 | 2,897,603 | -1.40(-1.88%) |
May 23, 2022 | 73.70 | 74.59 | 72.44 | 74.57 | 1,698,984 | +1.53(+2.09%) |
May 20, 2022 | 75.53 | 75.81 | 71.41 | 73.05 | 3,453,869 | -1.99(-2.66%) |
May 19, 2022 | 75.79 | 76.31 | 74.04 | 75.04 | 2,810,647 | -1.55(-2.02%) |
May 18, 2022 | 80.57 | 80.91 | 76.27 | 76.59 | 2,090,125 | -4.94(-6.06%) |
May 17, 2022 | 80.97 | 81.66 | 80.32 | 81.53 | 1,571,017 | +1.31(+1.63%) |
May 16, 2022 | 80.38 | 80.92 | 79.84 | 80.22 | 1,496,119 | -0.18(-0.22%) |
May 13, 2022 | 79.15 | 81.33 | 79.11 | 80.40 | 2,125,716 | +2.01(+2.57%) |
May 12, 2022 | 79.84 | 79.84 | 76.99 | 78.39 | 2,807,359 | -1.38(-1.72%) |
May 11, 2022 | 81.96 | 82.83 | 79.39 | 79.77 | 4,294,224 | -1.89(-2.31%) |
May 10, 2022 | 84.45 | 86.10 | 81.13 | 81.65 | 7,163,944 | +4.72(+6.13%) |
May 09, 2022 | 77.25 | 78.54 | 76.51 | 76.94 | 3,614,902 | -1.33(-1.70%) |
May 06, 2022 | 79.12 | 79.39 | 76.95 | 78.27 | 2,517,935 | -1.09(-1.38%) |
May 05, 2022 | 80.54 | 81.04 | 78.72 | 79.36 | 2,879,848 | -2.44(-2.98%) |
May 04, 2022 | 81.13 | 81.95 | 79.61 | 81.80 | 3,260,178 | +0.42(+0.51%) |
May 03, 2022 | 81.34 | 81.82 | 79.80 | 81.38 | 2,423,284 | +0.59(+0.73%) |
May 02, 2022 | 81.98 | 81.99 | 79.09 | 80.79 | 2,682,963 | -0.32(-0.40%) |
Apr 29, 2022 | 83.72 | 84.35 | 80.88 | 81.11 | 3,653,821 | -2.69(-3.22%) |
Apr 28, 2022 | 83.73 | 83.92 | 82.62 | 83.81 | 1,943,336 | +0.57(+0.68%) |
Apr 27, 2022 | 83.13 | 84.72 | 82.66 | 83.24 | 2,230,768 | +0.07(+0.08%) |
Apr 26, 2022 | 85.30 | 85.30 | 83.09 | 83.17 | 1,982,950 | -1.98(-2.33%) |
Apr 25, 2022 | 84.15 | 85.34 | 82.92 | 85.15 | 2,487,910 | +0.89(+1.06%) |
Apr 22, 2022 | 84.87 | 85.57 | 84.14 | 84.26 | 2,495,126 | -0.89(-1.05%) |
Apr 21, 2022 | 85.40 | 86.85 | 84.67 | 85.15 | 3,467,861 | +0.61(+0.72%) |
Apr 20, 2022 | 84.36 | 85.02 | 83.84 | 84.55 | 1,893,917 | +0.95(+1.14%) |
Apr 19, 2022 | 81.70 | 83.94 | 81.21 | 83.60 | 2,059,551 | +2.08(+2.55%) |
Apr 18, 2022 | 80.89 | 81.91 | 80.67 | 81.52 | 1,722,506 | -0.34(-0.42%) |
Apr 14, 2022 | 82.47 | 83.17 | 81.84 | 81.86 | 1,679,316 | -0.38(-0.46%) |
Apr 13, 2022 | 80.73 | 82.29 | 80.33 | 82.24 | 2,024,789 | +1.99(+2.48%) |
Apr 12, 2022 | 80.37 | 81.92 | 79.93 | 80.25 | 2,921,748 | -0.13(-0.17%) |
Apr 11, 2022 | 81.01 | 81.71 | 80.25 | 80.38 | 3,067,529 | -0.82(-1.00%) |
Apr 08, 2022 | 80.40 | 82.15 | 79.85 | 81.20 | 3,243,792 | +1.79(+2.26%) |
Apr 07, 2022 | 79.01 | 79.45 | 78.58 | 79.40 | 3,236,598 | +0.61(+0.77%) |
Apr 06, 2022 | 78.05 | 78.97 | 77.16 | 78.80 | 2,400,905 | +0.51(+0.65%) |
Apr 05, 2022 | 78.34 | 79.17 | 77.44 | 78.28 | 1,869,997 | -0.36(-0.46%) |
Apr 04, 2022 | 78.16 | 79.40 | 77.41 | 78.65 | 2,518,595 | +0.45(+0.57%) |
Apr 01, 2022 | 77.63 | 78.26 | 77.23 | 78.20 | 2,872,256 | +0.72(+0.93%) |
Mar 31, 2022 | 78.22 | 78.78 | 77.46 | 77.48 | 2,349,350 | -0.83(-1.05%) |
Mar 30, 2022 | 77.84 | 79.29 | 77.81 | 78.30 | 3,077,618 | -0.10(-0.13%) |
Mar 29, 2022 | 77.39 | 78.80 | 77.36 | 78.41 | 1,959,244 | +2.04(+2.67%) |
Mar 28, 2022 | 76.11 | 76.59 | 75.31 | 76.37 | 1,318,891 | +0.03(+0.04%) |
Mar 25, 2022 | 77.07 | 77.56 | 75.71 | 76.34 | 1,374,817 | -0.59(-0.76%) |
Mar 24, 2022 | 76.25 | 77.14 | 75.68 | 76.93 | 1,431,439 | +1.04(+1.37%) |
Mar 23, 2022 | 76.09 | 76.31 | 75.26 | 75.89 | 2,094,888 | -0.64(-0.84%) |
Mar 22, 2022 | 76.65 | 77.39 | 76.10 | 76.53 | 1,866,456 | +0.34(+0.45%) |
Mar 21, 2022 | 76.62 | 77.20 | 74.97 | 76.19 | 2,211,876 | -0.46(-0.60%) |
Mar 18, 2022 | 75.22 | 76.78 | 74.19 | 76.65 | 4,260,959 | +1.41(+1.87%) |
Mar 17, 2022 | 74.82 | 75.46 | 74.33 | 75.25 | 2,206,742 | -0.31(-0.41%) |
Mar 16, 2022 | 73.88 | 75.59 | 73.72 | 75.56 | 2,523,686 | +2.16(+2.94%) |
Mar 15, 2022 | 73.62 | 74.83 | 73.01 | 73.40 | 2,239,952 | +0.97(+1.34%) |
Mar 14, 2022 | 73.97 | 74.30 | 71.67 | 72.43 | 1,841,465 | -1.00(-1.36%) |
Mar 11, 2022 | 76.18 | 76.78 | 73.32 | 73.43 | 1,874,507 | -2.04(-2.70%) |
Mar 10, 2022 | 73.67 | 75.87 | 75.46 | 2,478,793 | +0.21(+0.28%) | |
Mar 09, 2022 | 73.60 | 76.10 | 73.38 | 75.26 | 3,505,286 | +4.20(+5.91%) |
Mar 08, 2022 | 73.37 | 74.84 | 70.98 | 71.06 | 6,459,172 | -2.30(-3.14%) |
Mar 07, 2022 | 80.05 | 80.07 | 73.21 | 73.36 | 5,732,725 | -6.80(-8.49%) |
Mar 04, 2022 | 80.90 | 81.31 | 78.15 | 80.16 | 4,198,146 | -2.00(-2.43%) |
Mar 03, 2022 | 83.63 | 84.09 | 81.69 | 82.16 | 2,131,345 | -1.22(-1.46%) |
Mar 02, 2022 | 81.62 | 84.18 | 81.56 | 83.38 | 3,596,605 | +2.09(+2.58%) |
Mar 01, 2022 | 81.84 | 82.34 | 80.40 | 81.29 | 2,723,985 | -0.90(-1.09%) |
Feb 28, 2022 | 81.35 | 82.61 | 80.89 | 82.18 | 2,966,324 | -0.14(-0.17%) |
Feb 25, 2022 | 80.62 | 82.37 | 80.77 | 82.32 | 2,590,364 | +2.16(+2.70%) |
Feb 24, 2022 | 78.41 | 80.45 | 77.49 | 80.16 | 3,657,077 | +0.82(+1.03%) |
Feb 23, 2022 | 79.80 | 80.50 | 78.90 | 79.34 | 2,842,861 | -0.14(-0.18%) |
Feb 22, 2022 | 79.09 | 80.01 | 78.10 | 79.48 | 2,346,592 | +0.65(+0.83%) |
Feb 18, 2022 | 78.83 | 0 | -0.67(-0.84%) | |||
Feb 17, 2022 | 79.98 | 80.45 | 79.20 | 79.50 | 2,325,112 | -1.24(-1.53%) |
Feb 16, 2022 | 79.46 | 81.13 | 79.46 | 80.74 | 2,749,842 | +1.15(+1.45%) |
Feb 15, 2022 | 78.31 | 79.75 | 78.18 | 79.59 | 2,572,689 | +2.23(+2.88%) |
Feb 14, 2022 | 78.22 | 78.67 | 76.26 | 77.36 | 3,345,055 | -0.55(-0.70%) |
Feb 11, 2022 | 78.33 | 79.51 | 77.44 | 77.91 | 2,837,740 | -0.35(-0.45%) |
Feb 10, 2022 | 76.82 | 78.36 | 76.10 | 78.26 | 3,023,104 | +1.46(+1.90%) |
Feb 09, 2022 | 77.13 | 79.62 | 76.61 | 76.79 | 4,304,246 | +0.05(+0.06%) |
Feb 08, 2022 | 70.80 | 77.01 | 70.58 | 76.75 | 5,752,940 | +1.34(+1.78%) |
Feb 07, 2022 | 74.91 | 76.08 | 74.71 | 75.41 | 3,006,077 | +1.09(+1.47%) |
Feb 04, 2022 | 74.11 | 74.89 | 72.90 | 74.31 | 1,913,736 | -0.44(-0.59%) |
Feb 03, 2022 | 75.15 | 74.56 | 74.76 | 1,732,647 | -0.72(-0.95%) | |
Feb 02, 2022 | 74.54 | 75.78 | 74.48 | 75.47 | 2,434,883 | +1.30(+1.76%) |
Feb 01, 2022 | 74.17 | 75.37 | 74.09 | 74.17 | 2,604,143 | +0.43(+0.59%) |
Jan 31, 2022 | 72.43 | 73.83 | 73.74 | 2,349,036 | +0.49(+0.67%) | |
Jan 28, 2022 | 72.19 | 73.36 | 71.10 | 73.25 | 2,442,927 | +0.92(+1.27%) |
Jan 27, 2022 | 73.28 | 74.60 | 71.96 | 72.33 | 2,362,098 | -0.38(-0.52%) |
Jan 26, 2022 | 73.23 | 74.80 | 71.83 | 72.71 | 2,818,162 | -0.01(-0.01%) |
Jan 25, 2022 | 71.73 | 73.20 | 70.02 | 72.72 | 2,740,552 | -0.09(-0.13%) |
Jan 24, 2022 | 71.59 | 73.16 | 69.79 | 72.81 | 3,313,581 | -0.23(-0.31%) |
Jan 21, 2022 | 73.90 | 74.47 | 72.73 | 73.04 | 3,427,659 | -0.58(-0.79%) |
Jan 20, 2022 | 73.12 | 74.89 | 73.04 | 73.62 | 3,501,829 | +0.32(+0.44%) |
Jan 19, 2022 | 74.07 | 74.54 | 73.01 | 73.30 | 2,125,957 | -1.16(-1.56%) |
Jan 18, 2022 | 74.91 | 75.62 | 73.95 | 74.46 | 2,727,129 | -0.82(-1.09%) |
Jan 14, 2022 | 75.28 | 0 | -0.59(-0.78%) | |||
Jan 13, 2022 | 74.22 | 76.41 | 74.15 | 75.88 | 2,514,959 | +2.10(+2.85%) |
Jan 12, 2022 | 74.08 | 74.83 | 73.20 | 73.77 | 3,518,874 | -0.23(-0.31%) |
Jan 11, 2022 | 75.02 | 75.29 | 73.44 | 74.00 | 2,938,201 | -0.83(-1.11%) |
Jan 10, 2022 | 76.13 | 76.24 | 73.19 | 74.83 | 2,766,320 | -1.08(-1.43%) |
Jan 07, 2022 | 75.18 | 76.37 | 75.15 | 75.92 | 3,908,892 | +0.75(+0.99%) |
Jan 06, 2022 | 75.48 | 76.35 | 75.11 | 75.17 | 2,126,594 | -0.06(-0.08%) |
Jan 05, 2022 | 76.12 | 76.53 | 74.97 | 75.23 | 3,012,562 | -0.64(-0.84%) |
Jan 04, 2022 | 74.52 | 76.16 | 74.40 | 75.87 | 2,704,701 | +1.81(+2.44%) |
Jan 03, 2022 | 73.43 | 74.09 | 73.25 | 74.06 | 2,080,008 | +0.38(+0.51%) |
Dec 31, 2021 | 73.16 | 74.10 | 72.95 | 73.68 | 1,495,359 | +0.52(+0.71%) |
Dec 30, 2021 | 73.24 | 73.78 | 72.96 | 73.16 | 767,442 | +0.06(+0.08%) |
Dec 29, 2021 | 73.35 | 73.76 | 72.95 | 73.11 | 1,196,619 | -0.36(-0.49%) |
Dec 28, 2021 | 72.65 | 73.78 | 72.65 | 73.46 | 1,693,241 | +0.76(+1.05%) |
Dec 27, 2021 | 71.63 | 72.78 | 71.35 | 72.70 | 1,505,957 | +0.81(+1.12%) |
Dec 23, 2021 | 71.12 | 72.22 | 70.75 | 71.90 | 2,600,055 | +1.29(+1.83%) |
Dec 22, 2021 | 69.69 | 70.63 | 69.52 | 70.60 | 2,079,007 | +0.73(+1.05%) |
Dec 21, 2021 | 67.34 | 70.00 | 67.14 | 69.87 | 3,971,064 | +3.08(+4.61%) |
Dec 20, 2021 | 66.24 | 67.26 | 65.51 | 66.80 | 3,579,809 | -0.84(-1.25%) |
Dec 17, 2021 | 68.65 | 69.99 | 67.41 | 67.64 | 7,925,288 | -1.78(-2.57%) |
Dec 16, 2021 | 69.95 | 70.65 | 69.32 | 69.42 | 2,856,296 | -0.53(-0.75%) |
Dec 15, 2021 | 69.59 | 70.47 | 68.61 | 69.95 | 3,361,975 | +0.98(+1.43%) |
Dec 14, 2021 | 68.91 | 69.51 | 68.32 | 68.96 | 3,767,934 | +0.13(+0.19%) |
Dec 13, 2021 | 68.81 | 69.47 | 67.86 | 68.83 | 3,614,525 | -0.27(-0.39%) |
Dec 10, 2021 | 69.82 | 70.26 | 68.75 | 69.10 | 1,729,266 | -0.19(-0.27%) |
Dec 09, 2021 | 68.57 | 69.30 | 68.20 | 69.29 | 2,897,664 | +0.35(+0.50%) |
Dec 08, 2021 | 68.79 | 69.45 | 68.48 | 68.94 | 2,584,253 | +0.54(+0.80%) |
Dec 07, 2021 | 68.95 | 69.88 | 68.30 | 68.40 | 3,128,598 | -0.07(-0.10%) |
Dec 06, 2021 | 66.75 | 70.17 | 66.70 | 68.46 | 4,674,911 | +2.82(+4.30%) |
Dec 03, 2021 | 66.29 | 66.43 | 65.24 | 65.64 | 2,857,300 | -0.19(-0.28%) |
Dec 02, 2021 | 64.47 | 66.43 | 64.09 | 65.83 | 3,362,215 | +1.98(+3.10%) |
Dec 01, 2021 | 67.03 | 67.77 | 63.83 | 63.85 | 4,521,796 | -1.85(-2.81%) |
Nov 30, 2021 | 67.84 | 68.33 | 65.58 | 65.70 | 4,861,429 | -2.96(-4.32%) |
Nov 29, 2021 | 68.72 | 69.40 | 67.99 | 68.66 | 2,654,496 | +0.44(+0.65%) |
Nov 26, 2021 | 69.07 | 69.87 | 67.59 | 68.22 | 3,097,272 | -3.38(-4.72%) |
Nov 24, 2021 | 71.30 | 71.74 | 70.67 | 71.60 | 1,795,829 | -0.17(-0.24%) |
Nov 23, 2021 | 70.94 | 72.18 | 70.54 | 71.77 | 3,051,551 | +1.07(+1.51%) |
Nov 22, 2021 | 70.09 | 71.34 | 69.59 | 70.70 | 2,004,845 | +1.13(+1.62%) |
Nov 19, 2021 | 69.96 | 70.14 | 68.48 | 69.57 | 3,482,248 | -0.71(-1.01%) |
Nov 18, 2021 | 71.01 | 70.55 | 70.26 | 70.28 | 2,567,745 | -0.68(-0.96%) |
Nov 17, 2021 | 71.40 | 72.17 | 70.66 | 70.97 | 2,466,210 | -0.82(-1.14%) |
Nov 16, 2021 | 71.73 | 71.79 | 70.65 | 71.79 | 2,979,971 | +0.09(+0.13%) |
Nov 15, 2021 | 71.85 | 72.51 | 71.30 | 71.69 | 1,873,665 | +0.21(+0.29%) |
Nov 12, 2021 | 72.83 | 73.16 | 71.47 | 71.49 | 2,174,121 | -1.28(-1.75%) |
Nov 11, 2021 | 73.54 | 74.22 | 72.39 | 72.76 | 2,115,926 | -0.92(-1.25%) |
Nov 10, 2021 | 74.38 | 73.68 | 2,742,555 | -0.98(-1.32%) | ||
Nov 09, 2021 | 74.69 | 76.71 | 72.97 | 74.66 | 4,191,085 | -0.76(-1.01%) |
Nov 08, 2021 | 76.45 | 76.72 | 74.89 | 75.42 | 2,885,508 | -0.84(-1.11%) |
Nov 05, 2021 | 73.87 | 76.44 | 73.87 | 76.27 | 2,731,486 | +3.38(+4.63%) |
Nov 04, 2021 | 72.77 | 73.86 | 72.62 | 72.89 | 1,961,090 | +0.31(+0.43%) |
Nov 03, 2021 | 72.59 | 73.54 | 72.41 | 72.58 | 1,866,861 | -0.22(-0.30%) |
Nov 02, 2021 | 73.74 | 73.74 | 72.64 | 72.80 | 1,624,121 | -0.71(-0.97%) |
Nov 01, 2021 | 72.42 | 74.22 | 72.13 | 73.51 | 1,898,872 | +1.38(+1.91%) |
Oct 29, 2021 | 71.60 | 72.43 | 71.33 | 72.13 | 2,952,700 | +0.24(+0.34%) |
Oct 28, 2021 | 71.64 | 72.35 | 71.22 | 71.89 | 1,465,867 | +0.21(+0.29%) |
Oct 27, 2021 | 72.35 | 72.94 | 71.54 | 71.68 | 1,918,841 | -0.58(-0.80%) |
Oct 26, 2021 | 73.14 | 72.26 | 2,859,490 | -0.95(-1.29%) | ||
Oct 25, 2021 | 73.19 | 74.45 | 73.10 | 73.21 | 1,943,344 | -0.59(-0.80%) |
Oct 22, 2021 | 74.61 | 75.03 | 73.76 | 73.80 | 1,512,195 | -0.89(-1.19%) |
Oct 21, 2021 | 74.95 | 75.75 | 74.41 | 74.69 | 1,670,689 | -0.18(-0.24%) |
Oct 20, 2021 | 76.30 | 76.52 | 74.74 | 74.87 | 2,918,595 | -1.43(-1.87%) |
Oct 19, 2021 | 76.62 | 76.66 | 74.56 | 76.30 | 2,203,015 | +0.04(+0.05%) |
Oct 18, 2021 | 76.34 | 76.97 | 75.85 | 76.26 | 1,571,545 | -0.86(-1.12%) |
Oct 15, 2021 | 77.91 | 78.63 | 77.04 | 77.12 | 1,910,143 | -0.01(-0.01%) |
Oct 14, 2021 | 77.12 | 77.64 | 76.81 | 77.13 | 1,511,674 | +0.37(+0.48%) |
Oct 13, 2021 | 77.57 | 77.70 | 75.44 | 76.77 | 1,709,380 | -1.14(-1.47%) |
Oct 12, 2021 | 77.54 | 78.64 | 77.00 | 77.91 | 1,913,627 | +0.19(+0.24%) |
Oct 11, 2021 | 77.99 | 78.56 | 77.17 | 77.72 | 1,560,010 | -0.46(-0.59%) |
Oct 08, 2021 | 77.71 | 78.55 | 77.10 | 78.18 | 4,508,803 | +0.45(+0.58%) |
Oct 07, 2021 | 76.56 | 77.77 | 76.27 | 77.73 | 3,215,272 | +1.65(+2.17%) |
Oct 06, 2021 | 75.32 | 76.47 | 74.56 | 76.08 | 1,714,962 | +0.35(+0.46%) |
Oct 05, 2021 | 76.59 | 76.61 | 75.43 | 75.73 | 2,644,312 | -0.64(-0.84%) |
Oct 04, 2021 | 75.72 | 76.60 | 75.47 | 76.37 | 3,041,016 | +0.56(+0.74%) |