Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.33 | 65.59 | 63.56 | 63.69 | 930,912 | -0.45(-0.70%) |
Sep 29, 2022 | 63.80 | 64.31 | 62.72 | 64.14 | 631,058 | -0.69(-1.07%) |
Sep 28, 2022 | 63.85 | 65.45 | 63.56 | 64.83 | 613,390 | +1.42(+2.24%) |
Sep 27, 2022 | 64.07 | 64.96 | 62.39 | 63.41 | 745,385 | -0.21(-0.33%) |
Sep 26, 2022 | 63.71 | 64.65 | 63.26 | 63.62 | 815,984 | -0.53(-0.83%) |
Sep 23, 2022 | 65.18 | 65.38 | 62.90 | 64.15 | 890,384 | -2.00(-3.03%) |
Sep 22, 2022 | 68.90 | 69.00 | 65.96 | 66.15 | 801,680 | -2.60(-3.78%) |
Sep 21, 2022 | 69.94 | 70.89 | 68.75 | 68.75 | 510,625 | -1.06(-1.52%) |
Sep 20, 2022 | 69.91 | 70.31 | 69.15 | 69.81 | 536,575 | -0.57(-0.81%) |
Sep 19, 2022 | 67.78 | 70.41 | 67.78 | 70.38 | 703,308 | +1.44(+2.09%) |
Sep 16, 2022 | 69.04 | 69.41 | 67.74 | 68.94 | 2,676,005 | -1.45(-2.06%) |
Sep 15, 2022 | 69.58 | 71.56 | 69.58 | 70.39 | 666,925 | +0.77(+1.10%) |
Sep 14, 2022 | 69.79 | 70.24 | 68.67 | 69.62 | 770,503 | +0.31(+0.45%) |
Sep 13, 2022 | 70.24 | 70.95 | 68.97 | 69.31 | 627,043 | -3.05(-4.22%) |
Sep 12, 2022 | 71.39 | 72.92 | 71.39 | 72.37 | 668,359 | +0.98(+1.37%) |
Sep 09, 2022 | 70.43 | 71.65 | 70.38 | 71.39 | 635,437 | +1.56(+2.23%) |
Sep 08, 2022 | 67.53 | 69.87 | 67.25 | 69.83 | 588,902 | +1.73(+2.54%) |
Sep 07, 2022 | 65.83 | 68.30 | 65.78 | 68.11 | 617,296 | +2.06(+3.12%) |
Sep 06, 2022 | 67.34 | 67.34 | 65.08 | 66.05 | 803,191 | -0.83(-1.25%) |
Sep 02, 2022 | 69.04 | 69.65 | 66.68 | 66.88 | 1,034,728 | -1.17(-1.71%) |
Sep 01, 2022 | 68.30 | 68.40 | 66.87 | 68.05 | 648,519 | -0.42(-0.61%) |
Aug 31, 2022 | 69.25 | 69.65 | 68.29 | 68.47 | 480,093 | -0.58(-0.84%) |
Aug 30, 2022 | 69.77 | 69.78 | 68.05 | 69.04 | 692,198 | -0.41(-0.59%) |
Aug 29, 2022 | 69.45 | 70.26 | 68.88 | 69.45 | 693,461 | -0.69(-0.99%) |
Aug 26, 2022 | 72.49 | 72.74 | 70.14 | 70.15 | 543,544 | -2.12(-2.93%) |
Aug 25, 2022 | 70.70 | 72.31 | 70.70 | 72.26 | 504,216 | +1.66(+2.35%) |
Aug 24, 2022 | 70.20 | 70.91 | 69.83 | 70.60 | 297,030 | +0.06(+0.08%) |
Aug 23, 2022 | 70.94 | 71.77 | 70.30 | 70.54 | 524,286 | -0.07(-0.09%) |
Aug 22, 2022 | 71.31 | 72.35 | 70.24 | 70.61 | 779,447 | -1.81(-2.50%) |
Aug 19, 2022 | 72.78 | 72.96 | 71.95 | 72.42 | 845,373 | -0.83(-1.13%) |
Aug 18, 2022 | 72.89 | 73.47 | 72.30 | 73.25 | 433,981 | +0.70(+0.97%) |
Aug 17, 2022 | 72.47 | 73.12 | 72.08 | 72.55 | 536,763 | -1.04(-1.42%) |
Aug 16, 2022 | 72.18 | 74.03 | 72.18 | 73.59 | 509,182 | +0.98(+1.35%) |
Aug 15, 2022 | 71.55 | 72.80 | 71.26 | 72.61 | 536,760 | +0.52(+0.72%) |
Aug 12, 2022 | 71.34 | 72.10 | 70.91 | 72.09 | 471,529 | +1.26(+1.78%) |
Aug 11, 2022 | 70.42 | 71.48 | 70.42 | 70.83 | 533,326 | +0.72(+1.03%) |
Aug 10, 2022 | 67.86 | 70.16 | 67.56 | 70.11 | 872,518 | +3.61(+5.44%) |
Aug 09, 2022 | 66.65 | 66.74 | 65.70 | 66.49 | 565,692 | -0.06(-0.09%) |
Aug 08, 2022 | 66.78 | 67.40 | 66.39 | 66.55 | 393,319 | -0.08(-0.11%) |
Aug 05, 2022 | 65.16 | 66.83 | 65.07 | 66.63 | 506,179 | +1.05(+1.61%) |
Aug 04, 2022 | 66.83 | 66.83 | 65.48 | 65.57 | 621,442 | -1.52(-2.26%) |
Aug 03, 2022 | 67.21 | 67.75 | 66.65 | 67.09 | 694,574 | +0.50(+0.76%) |
Aug 02, 2022 | 67.39 | 67.40 | 66.37 | 66.59 | 772,054 | -1.19(-1.75%) |
Aug 01, 2022 | 67.41 | 68.29 | 66.80 | 67.77 | 955,614 | -0.32(-0.47%) |
Jul 29, 2022 | 66.50 | 68.41 | 66.41 | 68.10 | 1,064,975 | +1.63(+2.45%) |
Jul 28, 2022 | 66.47 | 66.89 | 65.05 | 66.46 | 639,966 | -0.31(-0.47%) |
Jul 27, 2022 | 65.70 | 67.22 | 65.55 | 66.78 | 655,821 | +1.32(+2.02%) |
Jul 26, 2022 | 67.12 | 67.63 | 65.44 | 65.46 | 642,415 | -2.55(-3.75%) |
Jul 25, 2022 | 66.86 | 68.31 | 66.51 | 68.00 | 771,524 | +2.11(+3.21%) |
Jul 22, 2022 | 67.85 | 68.34 | 65.38 | 65.89 | 691,907 | -1.64(-2.43%) |
Jul 21, 2022 | 67.13 | 67.78 | 65.99 | 67.53 | 1,287,404 | +0.41(+0.60%) |
Jul 20, 2022 | 65.06 | 67.28 | 64.66 | 67.12 | 1,219,527 | +1.29(+1.96%) |
Jul 19, 2022 | 64.66 | 66.15 | 64.41 | 65.83 | 887,427 | +2.27(+3.58%) |
Jul 18, 2022 | 63.39 | 64.50 | 63.28 | 63.56 | 1,013,912 | +0.92(+1.48%) |
Jul 15, 2022 | 61.44 | 62.81 | 60.38 | 62.63 | 587,261 | +2.40(+3.98%) |
Jul 14, 2022 | 60.02 | 60.64 | 59.23 | 60.24 | 623,990 | -1.23(-2.00%) |
Jul 13, 2022 | 61.82 | 61.89 | 60.89 | 61.47 | 611,858 | -0.84(-1.35%) |
Jul 12, 2022 | 61.32 | 63.29 | 61.31 | 62.30 | 601,136 | +0.39(+0.62%) |
Jul 11, 2022 | 62.61 | 62.92 | 61.59 | 61.92 | 735,337 | -1.55(-2.44%) |
Jul 08, 2022 | 63.81 | 63.81 | 62.61 | 63.46 | 687,013 | +0.02(+0.03%) |
Jul 07, 2022 | 62.70 | 63.59 | 62.70 | 63.45 | 566,076 | +1.10(+1.77%) |
Jul 06, 2022 | 61.99 | 62.82 | 61.02 | 62.34 | 749,529 | -0.31(-0.50%) |
Jul 05, 2022 | 60.26 | 62.68 | 59.66 | 62.65 | 721,415 | +0.68(+1.10%) |
Jul 01, 2022 | 61.13 | 62.21 | 60.51 | 61.97 | 658,127 | +0.85(+1.39%) |
Jun 30, 2022 | 60.80 | 62.08 | 59.62 | 61.13 | 1,242,020 | -1.54(-2.45%) |
Jun 29, 2022 | 63.41 | 63.76 | 62.24 | 62.66 | 1,024,474 | -0.56(-0.88%) |
Jun 28, 2022 | 63.51 | 64.12 | 62.65 | 63.22 | 1,193,629 | +0.12(+0.19%) |
Jun 27, 2022 | 63.21 | 64.12 | 62.39 | 63.10 | 577,805 | -0.18(-0.28%) |
Jun 24, 2022 | 60.89 | 63.46 | 60.53 | 63.28 | 1,403,951 | +2.91(+4.81%) |
Jun 23, 2022 | 60.88 | 60.88 | 58.89 | 60.37 | 1,172,300 | -0.72(-1.17%) |
Jun 22, 2022 | 59.45 | 61.30 | 59.42 | 61.09 | 1,331,812 | +0.67(+1.11%) |
Jun 21, 2022 | 60.80 | 61.20 | 59.98 | 60.42 | 1,198,014 | +1.20(+2.02%) |
Jun 17, 2022 | 58.15 | 59.92 | 58.15 | 59.22 | 1,727,784 | +0.84(+1.44%) |
Jun 16, 2022 | 59.61 | 59.86 | 58.16 | 58.38 | 1,011,383 | -3.00(-4.89%) |
Jun 15, 2022 | 61.67 | 62.56 | 60.41 | 61.38 | 938,568 | +0.26(+0.43%) |
Jun 14, 2022 | 61.46 | 62.05 | 60.59 | 61.12 | 792,541 | +0.25(+0.40%) |
Jun 13, 2022 | 61.15 | 61.42 | 59.77 | 60.87 | 1,094,944 | -1.54(-2.46%) |
Jun 10, 2022 | 65.09 | 65.75 | 62.18 | 62.41 | 1,341,973 | -4.55(-6.79%) |
Jun 09, 2022 | 68.49 | 68.49 | 66.95 | 66.95 | 902,864 | -1.75(-2.54%) |
Jun 08, 2022 | 69.37 | 69.37 | 68.00 | 68.70 | 635,539 | -1.50(-2.14%) |
Jun 07, 2022 | 68.40 | 70.20 | 68.25 | 70.20 | 543,169 | +0.90(+1.29%) |
Jun 06, 2022 | 69.78 | 70.55 | 69.19 | 69.30 | 483,447 | +0.50(+0.73%) |
Jun 03, 2022 | 69.38 | 69.56 | 68.22 | 68.80 | 700,620 | -1.28(-1.83%) |
Jun 02, 2022 | 67.71 | 70.10 | 67.18 | 70.09 | 790,568 | +2.62(+3.89%) |
Jun 01, 2022 | 69.28 | 69.66 | 66.78 | 67.46 | 1,080,106 | -1.91(-2.75%) |
May 31, 2022 | 68.77 | 69.86 | 67.70 | 69.37 | 943,930 | +0.09(+0.14%) |
May 27, 2022 | 68.18 | 69.29 | 67.67 | 69.28 | 931,918 | +0.93(+1.37%) |
May 26, 2022 | 67.18 | 68.69 | 67.18 | 68.34 | 1,025,196 | +1.74(+2.61%) |
May 25, 2022 | 64.91 | 66.83 | 64.66 | 66.61 | 1,028,067 | +1.44(+2.21%) |
May 24, 2022 | 66.10 | 66.21 | 63.96 | 65.16 | 473,135 | -1.64(-2.46%) |
May 23, 2022 | 66.82 | 67.79 | 65.99 | 66.80 | 1,135,575 | +1.81(+2.79%) |
May 20, 2022 | 65.22 | 65.65 | 63.22 | 64.99 | 624,615 | +0.51(+0.79%) |
May 19, 2022 | 65.01 | 65.97 | 64.25 | 64.48 | 1,079,746 | -1.43(-2.18%) |
May 18, 2022 | 68.38 | 68.90 | 65.70 | 65.92 | 918,644 | -3.79(-5.44%) |
May 17, 2022 | 68.91 | 69.78 | 68.38 | 69.71 | 854,335 | +2.51(+3.73%) |
May 16, 2022 | 66.94 | 67.66 | 65.73 | 67.20 | 1,123,227 | +0.09(+0.14%) |
May 13, 2022 | 66.93 | 68.13 | 66.29 | 67.11 | 733,137 | +1.01(+1.53%) |
May 12, 2022 | 65.30 | 67.24 | 64.37 | 66.10 | 1,061,275 | +0.26(+0.40%) |
May 11, 2022 | 67.22 | 69.30 | 65.65 | 65.83 | 955,777 | -1.60(-2.38%) |
May 10, 2022 | 68.15 | 69.25 | 65.96 | 67.44 | 1,177,893 | +0.00(+0.00%) |
May 09, 2022 | 67.96 | 68.71 | 67.19 | 67.44 | 1,384,267 | -1.58(-2.28%) |
May 06, 2022 | 70.16 | 70.53 | 68.50 | 69.01 | 1,567,240 | -1.09(-1.56%) |
May 05, 2022 | 71.82 | 71.82 | 68.70 | 70.11 | 1,289,811 | -2.53(-3.48%) |
May 04, 2022 | 69.51 | 72.68 | 69.25 | 72.63 | 792,241 | +2.43(+3.47%) |
May 03, 2022 | 69.45 | 71.03 | 69.01 | 70.20 | 1,047,197 | +1.03(+1.49%) |
May 02, 2022 | 68.13 | 69.19 | 67.43 | 69.17 | 1,206,374 | +1.91(+2.85%) |
Apr 29, 2022 | 69.12 | 70.58 | 67.09 | 67.26 | 918,988 | -2.49(-3.57%) |
Apr 28, 2022 | 68.05 | 69.99 | 67.35 | 69.75 | 1,258,486 | +2.29(+3.39%) |
Apr 27, 2022 | 66.68 | 68.68 | 66.65 | 67.46 | 1,721,579 | +0.67(+1.00%) |
Apr 26, 2022 | 69.74 | 70.89 | 66.72 | 66.79 | 2,184,190 | -4.24(-5.97%) |
Apr 25, 2022 | 71.90 | 72.14 | 69.02 | 71.03 | 1,397,276 | -1.81(-2.49%) |
Apr 22, 2022 | 76.01 | 76.96 | 72.80 | 72.84 | 1,363,293 | -1.97(-2.63%) |
Apr 21, 2022 | 78.62 | 79.80 | 74.06 | 74.81 | 1,796,319 | -0.77(-1.02%) |
Apr 20, 2022 | 74.93 | 76.50 | 74.71 | 75.58 | 1,336,017 | +1.40(+1.88%) |
Apr 19, 2022 | 71.12 | 74.47 | 71.12 | 74.19 | 1,329,176 | +3.78(+5.37%) |
Apr 18, 2022 | 70.31 | 70.87 | 69.83 | 70.40 | 677,158 | +0.07(+0.11%) |
Apr 14, 2022 | 71.61 | 71.75 | 69.91 | 70.33 | 626,820 | -1.21(-1.69%) |
Apr 13, 2022 | 69.68 | 71.63 | 69.19 | 71.54 | 858,119 | +1.36(+1.94%) |
Apr 12, 2022 | 71.65 | 72.75 | 69.79 | 70.18 | 858,669 | -1.26(-1.76%) |
Apr 11, 2022 | 71.79 | 73.10 | 71.35 | 71.44 | 805,275 | -0.03(-0.04%) |
Apr 08, 2022 | 71.63 | 72.97 | 70.94 | 71.46 | 825,361 | +0.24(+0.34%) |
Apr 07, 2022 | 72.21 | 72.28 | 69.85 | 71.22 | 767,956 | -0.61(-0.85%) |
Apr 06, 2022 | 72.71 | 72.71 | 71.16 | 71.83 | 890,509 | -1.23(-1.68%) |
Apr 05, 2022 | 73.32 | 73.93 | 72.60 | 73.06 | 709,420 | -0.51(-0.69%) |
Apr 04, 2022 | 73.30 | 73.90 | 72.13 | 73.57 | 549,125 | +0.07(+0.09%) |
Apr 01, 2022 | 75.58 | 75.89 | 73.13 | 73.50 | 1,033,787 | -0.64(-0.86%) |
Mar 31, 2022 | 76.02 | 77.10 | 74.12 | 74.14 | 991,375 | -2.38(-3.11%) |
Mar 30, 2022 | 78.67 | 78.94 | 76.02 | 76.52 | 900,254 | -2.44(-3.09%) |
Mar 29, 2022 | 79.26 | 80.05 | 78.19 | 78.96 | 934,875 | +1.65(+2.14%) |
Mar 28, 2022 | 77.27 | 77.37 | 75.60 | 77.31 | 856,695 | -0.40(-0.52%) |
Mar 25, 2022 | 76.44 | 77.85 | 75.92 | 77.71 | 814,064 | +1.61(+2.12%) |
Mar 24, 2022 | 76.12 | 76.95 | 75.36 | 76.10 | 532,612 | +0.52(+0.68%) |
Mar 23, 2022 | 77.76 | 78.67 | 75.51 | 75.58 | 1,313,980 | -2.93(-3.73%) |
Mar 22, 2022 | 77.40 | 79.06 | 77.40 | 78.51 | 1,129,770 | +2.12(+2.78%) |
Mar 21, 2022 | 77.16 | 77.53 | 75.31 | 76.39 | 901,734 | -0.21(-0.27%) |
Mar 18, 2022 | 75.09 | 77.22 | 72.97 | 76.60 | 2,312,220 | +0.97(+1.28%) |
Mar 17, 2022 | 75.08 | 75.74 | 74.26 | 75.63 | 910,052 | -0.39(-0.52%) |
Mar 16, 2022 | 73.18 | 76.34 | 73.11 | 76.02 | 1,115,599 | +4.22(+5.88%) |
Mar 15, 2022 | 71.10 | 71.97 | 69.53 | 71.80 | 1,723,342 | +0.81(+1.14%) |
Mar 14, 2022 | 72.79 | 74.06 | 70.55 | 71.00 | 1,328,883 | -0.91(-1.27%) |
Mar 11, 2022 | 73.74 | 74.38 | 71.85 | 71.91 | 780,037 | -1.01(-1.39%) |
Mar 10, 2022 | 71.30 | 73.36 | 71.30 | 72.92 | 1,348,515 | +0.38(+0.52%) |
Mar 09, 2022 | 70.50 | 73.20 | 70.05 | 72.54 | 1,133,804 | +4.50(+6.62%) |
Mar 08, 2022 | 67.94 | 70.61 | 65.43 | 68.04 | 1,998,264 | +1.10(+1.64%) |
Mar 07, 2022 | 71.94 | 71.94 | 66.76 | 66.94 | 2,159,873 | -5.56(-7.67%) |
Mar 04, 2022 | 76.07 | 76.16 | 71.30 | 72.51 | 1,380,616 | -5.42(-6.96%) |
Mar 03, 2022 | 79.80 | 80.17 | 76.85 | 77.93 | 1,199,293 | -1.89(-2.36%) |
Mar 02, 2022 | 77.49 | 80.72 | 77.35 | 79.81 | 1,797,053 | +2.92(+3.79%) |
Mar 01, 2022 | 81.50 | 81.78 | 75.95 | 76.90 | 1,600,555 | -5.25(-6.40%) |
Feb 28, 2022 | 80.58 | 82.22 | 80.58 | 82.15 | 1,087,730 | -0.95(-1.14%) |
Feb 25, 2022 | 78.89 | 83.28 | 80.69 | 83.10 | 1,223,100 | +4.75(+6.06%) |
Feb 24, 2022 | 77.81 | 78.59 | 75.69 | 78.35 | 1,503,772 | -3.31(-4.06%) |
Feb 23, 2022 | 83.03 | 83.79 | 81.36 | 81.66 | 1,420,296 | -0.78(-0.94%) |
Feb 22, 2022 | 83.02 | 84.04 | 81.84 | 82.44 | 1,002,518 | -0.99(-1.19%) |
Feb 18, 2022 | 83.44 | 0 | -0.71(-0.85%) | |||
Feb 17, 2022 | 86.43 | 86.43 | 84.06 | 84.15 | 936,756 | -3.15(-3.61%) |
Feb 16, 2022 | 85.58 | 87.74 | 85.44 | 87.30 | 767,252 | +0.99(+1.14%) |
Feb 15, 2022 | 84.55 | 86.41 | 84.55 | 86.32 | 1,335,237 | +2.49(+2.97%) |
Feb 14, 2022 | 84.58 | 85.55 | 83.01 | 83.83 | 1,542,581 | -0.51(-0.60%) |
Feb 11, 2022 | 84.78 | 86.89 | 83.94 | 84.34 | 1,168,165 | -1.18(-1.38%) |
Feb 10, 2022 | 84.52 | 86.79 | 84.04 | 85.52 | 1,096,102 | +1.11(+1.31%) |
Feb 09, 2022 | 85.82 | 85.92 | 84.32 | 84.41 | 1,198,594 | -1.29(-1.50%) |
Feb 08, 2022 | 83.92 | 85.82 | 83.70 | 85.70 | 1,385,655 | +2.74(+3.30%) |
Feb 07, 2022 | 82.95 | 83.60 | 81.96 | 82.96 | 1,144,811 | +0.38(+0.45%) |
Feb 04, 2022 | 80.90 | 83.33 | 80.81 | 82.58 | 1,313,271 | +2.37(+2.96%) |
Feb 03, 2022 | 80.30 | 80.21 | 866,774 | -0.28(-0.35%) | ||
Feb 02, 2022 | 81.12 | 81.12 | 79.90 | 80.49 | 1,382,023 | -0.70(-0.86%) |
Feb 01, 2022 | 81.05 | 81.20 | 79.80 | 81.19 | 968,630 | +0.56(+0.69%) |
Jan 31, 2022 | 78.28 | 80.77 | 80.63 | 1,550,272 | +2.11(+2.69%) | |
Jan 28, 2022 | 77.45 | 78.97 | 76.72 | 78.52 | 1,844,086 | +1.37(+1.78%) |
Jan 27, 2022 | 76.99 | 81.38 | 76.39 | 77.15 | 2,049,894 | -0.96(-1.23%) |
Jan 26, 2022 | 79.13 | 80.15 | 76.95 | 78.11 | 1,243,761 | +0.12(+0.16%) |
Jan 25, 2022 | 77.25 | 78.85 | 75.11 | 77.99 | 955,045 | +0.02(+0.02%) |
Jan 24, 2022 | 75.29 | 78.13 | 73.54 | 77.97 | 1,397,331 | +0.72(+0.93%) |
Jan 21, 2022 | 79.23 | 79.97 | 76.80 | 77.25 | 1,345,864 | -2.38(-2.99%) |
Jan 20, 2022 | 81.26 | 82.41 | 79.38 | 79.63 | 1,030,224 | -1.85(-2.27%) |
Jan 19, 2022 | 84.85 | 84.85 | 81.43 | 81.48 | 851,228 | -2.89(-3.42%) |
Jan 18, 2022 | 84.32 | 85.35 | 83.97 | 84.36 | 1,769,399 | -0.14(-0.17%) |
Jan 14, 2022 | 84.50 | 0 | +0.72(+0.86%) | |||
Jan 13, 2022 | 83.68 | 85.63 | 83.38 | 83.78 | 846,154 | +0.28(+0.34%) |
Jan 12, 2022 | 82.12 | 83.83 | 82.00 | 83.50 | 1,178,272 | +1.07(+1.30%) |
Jan 11, 2022 | 81.94 | 82.51 | 80.08 | 82.43 | 993,936 | +0.92(+1.12%) |
Jan 10, 2022 | 81.52 | 82.55 | 79.68 | 81.52 | 957,601 | +0.45(+0.55%) |
Jan 07, 2022 | 80.87 | 81.37 | 79.84 | 81.07 | 1,338,425 | +0.68(+0.85%) |
Jan 06, 2022 | 78.14 | 80.60 | 77.90 | 80.39 | 823,471 | +3.28(+4.25%) |
Jan 05, 2022 | 77.37 | 78.07 | 76.86 | 77.11 | 1,240,874 | +0.35(+0.45%) |
Jan 04, 2022 | 75.26 | 77.43 | 75.26 | 76.76 | 1,396,120 | +2.23(+2.99%) |
Jan 03, 2022 | 73.83 | 75.09 | 73.80 | 74.53 | 1,126,592 | +1.06(+1.44%) |
Dec 31, 2021 | 73.64 | 74.22 | 73.13 | 73.48 | 454,185 | -0.32(-0.43%) |
Dec 30, 2021 | 74.46 | 75.64 | 73.70 | 73.79 | 500,175 | -0.75(-1.00%) |
Dec 29, 2021 | 72.97 | 75.03 | 72.97 | 74.54 | 701,184 | +1.01(+1.37%) |
Dec 28, 2021 | 73.48 | 74.18 | 73.31 | 73.53 | 289,457 | -0.01(-0.01%) |
Dec 27, 2021 | 72.05 | 73.59 | 71.59 | 73.54 | 339,250 | +1.31(+1.81%) |
Dec 23, 2021 | 72.36 | 73.20 | 71.73 | 72.23 | 441,416 | +0.42(+0.59%) |
Dec 22, 2021 | 71.35 | 72.13 | 70.94 | 71.81 | 420,181 | +0.47(+0.65%) |
Dec 21, 2021 | 69.96 | 71.42 | 69.34 | 71.35 | 665,370 | +2.67(+3.89%) |
Dec 20, 2021 | 69.50 | 69.89 | 67.20 | 68.68 | 945,673 | -1.97(-2.79%) |
Dec 17, 2021 | 72.35 | 72.35 | 69.92 | 70.65 | 2,940,617 | -1.92(-2.65%) |
Dec 16, 2021 | 73.80 | 74.48 | 72.32 | 72.57 | 951,477 | -0.59(-0.80%) |
Dec 15, 2021 | 72.21 | 73.62 | 71.35 | 73.16 | 795,859 | +1.48(+2.07%) |
Dec 14, 2021 | 70.89 | 72.43 | 70.60 | 71.67 | 850,094 | +0.99(+1.40%) |
Dec 13, 2021 | 72.29 | 72.37 | 70.21 | 70.68 | 809,596 | -1.96(-2.70%) |
Dec 10, 2021 | 73.19 | 74.19 | 72.11 | 72.64 | 696,460 | -0.58(-0.79%) |
Dec 09, 2021 | 72.49 | 74.25 | 72.49 | 73.22 | 544,810 | -0.55(-0.75%) |
Dec 08, 2021 | 74.19 | 74.61 | 73.20 | 73.77 | 732,189 | -0.24(-0.33%) |
Dec 07, 2021 | 73.37 | 75.18 | 72.84 | 74.02 | 886,080 | +1.32(+1.81%) |
Dec 06, 2021 | 72.48 | 73.85 | 71.51 | 72.70 | 1,109,812 | +1.78(+2.52%) |
Dec 03, 2021 | 73.31 | 73.40 | 70.16 | 70.92 | 673,328 | -2.31(-3.15%) |
Dec 02, 2021 | 71.17 | 73.46 | 70.76 | 73.22 | 626,189 | +2.67(+3.79%) |
Dec 01, 2021 | 73.65 | 74.24 | 70.55 | 70.55 | 882,206 | -1.35(-1.88%) |
Nov 30, 2021 | 72.05 | 72.66 | 71.13 | 71.91 | 1,108,694 | -1.40(-1.91%) |
Nov 29, 2021 | 73.86 | 74.69 | 72.17 | 73.31 | 841,991 | +0.54(+0.74%) |
Nov 26, 2021 | 74.38 | 74.59 | 71.96 | 72.77 | 957,246 | -4.69(-6.05%) |
Nov 24, 2021 | 78.11 | 78.50 | 77.15 | 77.45 | 728,166 | -1.06(-1.36%) |
Nov 23, 2021 | 77.56 | 78.72 | 77.08 | 78.52 | 1,156,173 | +1.57(+2.04%) |
Nov 22, 2021 | 76.94 | 78.05 | 76.43 | 76.95 | 1,122,037 | +1.15(+1.52%) |
Nov 19, 2021 | 76.16 | 76.38 | 74.78 | 75.80 | 724,985 | -1.44(-1.87%) |
Nov 18, 2021 | 77.77 | 77.48 | 77.06 | 77.24 | 641,069 | -0.14(-0.18%) |
Nov 17, 2021 | 77.43 | 77.73 | 76.32 | 77.38 | 701,614 | -0.56(-0.72%) |
Nov 16, 2021 | 78.40 | 79.13 | 77.72 | 77.94 | 445,039 | -0.49(-0.62%) |
Nov 15, 2021 | 78.12 | 78.87 | 77.77 | 78.42 | 439,897 | +0.86(+1.11%) |
Nov 12, 2021 | 78.15 | 78.38 | 77.07 | 77.57 | 655,215 | -0.51(-0.66%) |
Nov 11, 2021 | 78.04 | 78.61 | 77.54 | 78.08 | 416,852 | +0.26(+0.34%) |
Nov 10, 2021 | 77.89 | 77.82 | 716,250 | -0.07(-0.10%) | ||
Nov 09, 2021 | 76.96 | 78.01 | 76.68 | 77.89 | 445,062 | +0.13(+0.17%) |
Nov 08, 2021 | 78.21 | 78.65 | 77.02 | 77.76 | 469,327 | +0.01(+0.01%) |
Nov 05, 2021 | 78.64 | 79.62 | 77.40 | 77.75 | 619,672 | +0.08(+0.11%) |
Nov 04, 2021 | 78.11 | 78.11 | 76.83 | 77.67 | 832,230 | -0.36(-0.47%) |
Nov 03, 2021 | 76.14 | 78.31 | 75.73 | 78.03 | 620,528 | +1.48(+1.94%) |
Nov 02, 2021 | 77.16 | 77.90 | 76.29 | 76.55 | 529,953 | -0.37(-0.49%) |
Nov 01, 2021 | 75.17 | 77.24 | 76.02 | 76.92 | 688,772 | +2.70(+3.64%) |
Oct 29, 2021 | 74.45 | 75.15 | 74.21 | 74.22 | 687,827 | -0.28(-0.38%) |
Oct 28, 2021 | 74.08 | 74.80 | 73.58 | 74.50 | 895,715 | +0.86(+1.17%) |
Oct 27, 2021 | 76.79 | 76.71 | 73.54 | 73.64 | 911,606 | -3.50(-4.53%) |
Oct 26, 2021 | 78.11 | 77.13 | 661,253 | -1.08(-1.38%) | ||
Oct 25, 2021 | 78.83 | 79.38 | 78.07 | 78.21 | 447,065 | -0.50(-0.64%) |
Oct 22, 2021 | 80.09 | 80.54 | 77.96 | 78.72 | 822,156 | -0.65(-0.82%) |
Oct 21, 2021 | 80.38 | 81.63 | 78.81 | 79.37 | 757,172 | -0.41(-0.51%) |
Oct 20, 2021 | 78.06 | 79.78 | 78.06 | 79.78 | 771,655 | +1.36(+1.73%) |
Oct 19, 2021 | 78.44 | 78.73 | 77.81 | 78.42 | 514,322 | +0.24(+0.31%) |
Oct 18, 2021 | 77.19 | 78.67 | 76.79 | 78.18 | 738,922 | +1.17(+1.52%) |
Oct 15, 2021 | 77.13 | 77.85 | 76.75 | 77.00 | 759,728 | +0.67(+0.88%) |
Oct 14, 2021 | 76.07 | 76.42 | 74.71 | 76.33 | 591,444 | +1.35(+1.80%) |
Oct 13, 2021 | 74.52 | 75.13 | 72.88 | 74.99 | 620,196 | +0.28(+0.37%) |
Oct 12, 2021 | 74.01 | 74.89 | 73.89 | 74.71 | 467,198 | +0.25(+0.34%) |
Oct 11, 2021 | 75.46 | 76.03 | 74.37 | 74.46 | 660,989 | -0.44(-0.58%) |
Oct 08, 2021 | 74.95 | 75.77 | 74.45 | 74.89 | 354,182 | -0.18(-0.24%) |
Oct 07, 2021 | 74.95 | 75.13 | 73.83 | 75.07 | 646,468 | +2.22(+3.05%) |
Oct 06, 2021 | 73.04 | 73.20 | 70.70 | 72.85 | 595,860 | -1.09(-1.47%) |
Oct 05, 2021 | 74.32 | 75.00 | 73.39 | 73.94 | 807,985 | +0.54(+0.73%) |
Oct 04, 2021 | 73.04 | 74.20 | 72.08 | 73.40 | 753,815 | +0.02(+0.03%) |