Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 119.16 | 122.32 | 117.89 | 119.78 | 4,470,457 | -0.41(-0.34%) |
Oct 28, 2022 | 122.68 | 123.80 | 119.31 | 120.19 | 3,674,090 | -2.18(-1.78%) |
Oct 27, 2022 | 123.29 | 125.86 | 121.97 | 122.37 | 3,656,399 | +1.46(+1.21%) |
Oct 26, 2022 | 121.82 | 122.78 | 119.48 | 120.91 | 3,467,254 | -0.06(-0.05%) |
Oct 25, 2022 | 121.68 | 122.69 | 118.62 | 120.97 | 4,607,783 | -2.31(-1.87%) |
Oct 24, 2022 | 122.28 | 123.96 | 120.99 | 123.28 | 4,816,853 | +1.41(+1.16%) |
Oct 21, 2022 | 119.40 | 122.40 | 118.40 | 121.87 | 3,565,940 | +3.15(+2.65%) |
Oct 20, 2022 | 119.28 | 121.12 | 117.11 | 118.72 | 4,378,130 | +0.46(+0.39%) |
Oct 19, 2022 | 112.91 | 118.68 | 112.77 | 118.26 | 4,918,535 | +5.97(+5.32%) |
Oct 18, 2022 | 111.36 | 113.83 | 110.25 | 112.29 | 5,166,498 | +2.10(+1.90%) |
Oct 17, 2022 | 111.14 | 113.23 | 110.04 | 110.19 | 3,891,271 | +1.32(+1.21%) |
Oct 14, 2022 | 114.44 | 116.20 | 108.39 | 108.87 | 3,918,468 | -6.43(-5.58%) |
Oct 13, 2022 | 108.20 | 116.58 | 107.75 | 115.30 | 4,710,926 | +5.40(+4.91%) |
Oct 12, 2022 | 103.99 | 111.06 | 102.54 | 109.90 | 4,457,062 | +5.26(+5.02%) |
Oct 11, 2022 | 104.45 | 106.98 | 103.11 | 104.65 | 3,012,741 | -1.12(-1.06%) |
Oct 10, 2022 | 109.51 | 110.09 | 105.61 | 105.76 | 3,660,128 | -2.79(-2.57%) |
Oct 07, 2022 | 114.27 | 114.65 | 107.64 | 108.55 | 4,777,508 | -5.19(-4.56%) |
Oct 06, 2022 | 111.65 | 113.93 | 111.36 | 113.74 | 2,995,664 | +1.08(+0.96%) |
Oct 05, 2022 | 111.50 | 113.98 | 109.28 | 112.66 | 4,408,797 | +0.49(+0.43%) |
Oct 04, 2022 | 109.19 | 112.26 | 108.49 | 112.17 | 4,532,580 | +5.03(+4.69%) |
Oct 03, 2022 | 104.94 | 107.49 | 102.90 | 107.14 | 4,161,638 | +5.21(+5.11%) |
Sep 30, 2022 | 101.40 | 104.12 | 100.72 | 101.94 | 3,897,699 | -0.37(-0.36%) |
Sep 29, 2022 | 103.02 | 103.29 | 100.78 | 102.31 | 3,304,495 | -1.49(-1.43%) |
Sep 28, 2022 | 96.52 | 104.22 | 96.36 | 103.80 | 4,269,117 | +7.28(+7.54%) |
Sep 27, 2022 | 95.51 | 98.10 | 94.73 | 96.52 | 3,413,102 | +3.13(+3.35%) |
Sep 26, 2022 | 94.86 | 96.96 | 93.24 | 93.39 | 4,917,337 | -2.56(-2.66%) |
Sep 23, 2022 | 98.59 | 99.12 | 94.98 | 95.95 | 6,089,077 | -6.70(-6.52%) |
Sep 22, 2022 | 102.56 | 104.47 | 101.63 | 102.64 | 3,170,693 | +1.96(+1.95%) |
Sep 21, 2022 | 104.52 | 105.14 | 100.62 | 100.68 | 4,508,095 | -1.80(-1.76%) |
Sep 20, 2022 | 99.20 | 103.30 | 98.54 | 102.48 | 4,398,091 | +2.62(+2.63%) |
Sep 19, 2022 | 96.57 | 100.00 | 96.45 | 99.86 | 3,659,169 | +0.20(+0.20%) |
Sep 16, 2022 | 99.27 | 99.89 | 96.46 | 99.66 | 10,838,350 | -0.67(-0.67%) |
Sep 15, 2022 | 102.49 | 102.58 | 98.68 | 100.32 | 6,657,608 | -4.23(-4.04%) |
Sep 14, 2022 | 106.75 | 109.86 | 103.26 | 104.55 | 5,286,549 | -1.66(-1.56%) |
Sep 13, 2022 | 107.09 | 109.57 | 105.73 | 106.21 | 3,078,475 | -2.79(-2.56%) |
Sep 12, 2022 | 109.91 | 110.94 | 108.18 | 109.00 | 2,637,033 | +0.89(+0.82%) |
Sep 09, 2022 | 109.28 | 109.33 | 107.27 | 108.11 | 2,720,582 | +1.33(+1.24%) |
Sep 08, 2022 | 107.86 | 108.27 | 106.24 | 106.78 | 2,844,399 | -0.66(-0.61%) |
Sep 07, 2022 | 105.86 | 107.99 | 104.34 | 107.44 | 3,199,871 | -0.15(-0.14%) |
Sep 06, 2022 | 109.71 | 109.72 | 106.53 | 107.59 | 2,764,402 | -0.99(-0.91%) |
Sep 02, 2022 | 108.19 | 109.67 | 107.02 | 108.59 | 3,954,413 | +3.03(+2.87%) |
Sep 01, 2022 | 110.00 | 110.49 | 104.66 | 105.55 | 4,717,382 | -6.18(-5.53%) |
Aug 31, 2022 | 109.90 | 113.44 | 109.09 | 111.73 | 4,915,361 | -0.87(-0.77%) |
Aug 30, 2022 | 115.37 | 116.18 | 111.65 | 112.60 | 4,227,038 | -5.14(-4.37%) |
Aug 29, 2022 | 116.06 | 119.62 | 115.47 | 117.74 | 3,522,715 | +1.47(+1.26%) |
Aug 26, 2022 | 117.89 | 119.19 | 115.74 | 116.28 | 3,225,664 | -1.41(-1.20%) |
Aug 25, 2022 | 117.30 | 119.28 | 116.64 | 117.69 | 4,207,537 | +1.18(+1.02%) |
Aug 24, 2022 | 116.88 | 118.56 | 115.49 | 116.50 | 3,587,551 | +0.01(+0.01%) |
Aug 23, 2022 | 115.19 | 117.91 | 115.15 | 116.50 | 3,332,188 | +2.84(+2.50%) |
Aug 22, 2022 | 113.10 | 114.21 | 110.20 | 113.65 | 2,907,657 | +0.55(+0.49%) |
Aug 19, 2022 | 112.82 | 113.96 | 112.08 | 113.10 | 2,796,074 | -0.23(-0.20%) |
Aug 18, 2022 | 113.69 | 116.52 | 113.06 | 113.33 | 4,749,395 | +0.99(+0.88%) |
Aug 17, 2022 | 107.40 | 113.56 | 107.34 | 112.33 | 4,288,625 | +4.24(+3.92%) |
Aug 16, 2022 | 107.98 | 109.40 | 106.52 | 108.10 | 3,514,708 | +1.30(+1.21%) |
Aug 15, 2022 | 105.86 | 106.97 | 103.52 | 106.80 | 4,005,182 | -3.09(-2.81%) |
Aug 12, 2022 | 108.04 | 110.02 | 107.14 | 109.89 | 2,529,587 | +1.05(+0.96%) |
Aug 11, 2022 | 107.92 | 109.55 | 105.89 | 108.84 | 3,932,781 | +2.22(+2.08%) |
Aug 10, 2022 | 105.88 | 107.69 | 102.31 | 106.62 | 4,596,206 | +1.04(+0.98%) |
Aug 09, 2022 | 102.46 | 105.73 | 102.16 | 105.58 | 3,706,108 | +4.08(+4.02%) |
Aug 08, 2022 | 100.23 | 102.37 | 99.77 | 101.50 | 3,102,213 | +1.33(+1.33%) |
Aug 05, 2022 | 98.29 | 102.54 | 97.98 | 100.16 | 3,857,929 | +0.63(+0.63%) |
Aug 04, 2022 | 102.08 | 102.85 | 99.28 | 99.53 | 5,713,144 | -3.32(-3.23%) |
Aug 03, 2022 | 108.29 | 108.81 | 101.73 | 102.85 | 5,341,465 | -4.01(-3.75%) |
Aug 02, 2022 | 105.33 | 108.71 | 104.98 | 106.86 | 4,528,155 | +2.21(+2.11%) |
Aug 01, 2022 | 103.11 | 104.97 | 100.94 | 104.65 | 4,187,907 | -0.11(-0.11%) |
Jul 29, 2022 | 103.86 | 105.91 | 102.56 | 104.76 | 6,414,843 | +1.19(+1.15%) |
Jul 28, 2022 | 108.76 | 109.33 | 101.76 | 103.57 | 7,316,908 | -1.88(-1.78%) |
Jul 27, 2022 | 102.83 | 106.36 | 101.65 | 105.45 | 4,482,781 | +3.66(+3.60%) |
Jul 26, 2022 | 105.07 | 105.47 | 101.04 | 101.79 | 3,016,550 | -1.60(-1.55%) |
Jul 25, 2022 | 100.12 | 103.54 | 99.09 | 103.39 | 3,953,479 | +5.01(+5.10%) |
Jul 22, 2022 | 99.12 | 100.75 | 97.90 | 98.38 | 4,076,711 | -0.12(-0.12%) |
Jul 21, 2022 | 98.89 | 99.94 | 94.85 | 98.50 | 5,216,774 | -4.85(-4.69%) |
Jul 20, 2022 | 101.80 | 103.86 | 101.00 | 103.35 | 2,874,258 | +0.51(+0.50%) |
Jul 19, 2022 | 99.64 | 103.61 | 99.46 | 102.84 | 3,101,807 | +2.30(+2.29%) |
Jul 18, 2022 | 101.15 | 103.52 | 100.07 | 100.54 | 3,325,507 | +1.63(+1.64%) |
Jul 15, 2022 | 97.47 | 98.98 | 95.92 | 98.91 | 2,952,056 | +3.60(+3.78%) |
Jul 14, 2022 | 94.03 | 95.41 | 91.67 | 95.31 | 5,411,525 | -1.52(-1.57%) |
Jul 13, 2022 | 97.64 | 100.09 | 96.14 | 96.83 | 3,297,709 | -2.34(-2.36%) |
Jul 12, 2022 | 98.77 | 100.19 | 96.41 | 99.17 | 3,333,154 | -2.77(-2.72%) |
Jul 11, 2022 | 100.14 | 102.99 | 99.14 | 101.94 | 3,111,216 | +0.72(+0.71%) |
Jul 08, 2022 | 102.45 | 102.91 | 99.34 | 101.22 | 3,886,074 | +0.65(+0.65%) |
Jul 07, 2022 | 98.83 | 101.64 | 98.76 | 100.57 | 4,600,376 | +4.38(+4.55%) |
Jul 06, 2022 | 97.29 | 98.77 | 92.94 | 96.19 | 5,808,240 | -1.78(-1.81%) |
Jul 05, 2022 | 99.53 | 100.75 | 94.87 | 97.97 | 5,621,573 | -4.15(-4.07%) |
Jul 01, 2022 | 101.94 | 103.83 | 98.99 | 102.12 | 4,608,675 | +1.61(+1.60%) |
Jun 30, 2022 | 100.63 | 103.93 | 99.43 | 100.51 | 6,434,153 | -2.43(-2.36%) |
Jun 29, 2022 | 111.15 | 112.33 | 102.51 | 102.94 | 5,954,280 | -7.00(-6.37%) |
Jun 28, 2022 | 107.65 | 112.71 | 106.94 | 109.94 | 9,104,405 | +3.79(+3.57%) |
Jun 27, 2022 | 101.50 | 107.24 | 99.79 | 106.15 | 9,392,938 | +7.86(+8.00%) |
Jun 24, 2022 | 100.54 | 102.58 | 97.56 | 98.29 | 15,934,690 | -0.57(-0.57%) |
Jun 23, 2022 | 108.70 | 109.11 | 96.94 | 98.86 | 10,972,278 | -8.13(-7.60%) |
Jun 22, 2022 | 104.73 | 109.17 | 103.80 | 106.99 | 8,770,206 | -3.16(-2.87%) |
Jun 21, 2022 | 110.82 | 112.17 | 108.26 | 110.15 | 9,339,207 | +3.81(+3.58%) |
Jun 17, 2022 | 110.42 | 111.83 | 104.36 | 106.34 | 16,421,998 | -5.96(-5.31%) |
Jun 16, 2022 | 117.33 | 117.84 | 110.72 | 112.30 | 11,419,176 | -9.04(-7.45%) |
Jun 15, 2022 | 126.62 | 127.11 | 118.34 | 121.34 | 8,977,530 | -5.16(-4.08%) |
Jun 14, 2022 | 127.86 | 131.04 | 124.55 | 126.49 | 5,479,726 | +2.02(+1.63%) |
Jun 13, 2022 | 127.72 | 128.30 | 122.43 | 124.47 | 6,803,426 | -8.42(-6.33%) |
Jun 10, 2022 | 134.29 | 135.54 | 130.88 | 132.89 | 5,044,906 | -2.74(-2.02%) |
Jun 09, 2022 | 135.33 | 138.09 | 134.06 | 135.63 | 4,580,812 | -0.34(-0.25%) |
Jun 08, 2022 | 136.59 | 138.84 | 135.06 | 135.97 | 6,160,855 | -1.24(-0.90%) |
Jun 07, 2022 | 130.32 | 137.48 | 130.22 | 137.21 | 5,959,960 | +6.04(+4.61%) |
Jun 06, 2022 | 128.07 | 132.61 | 128.07 | 131.16 | 4,705,779 | +3.09(+2.41%) |
Jun 03, 2022 | 126.56 | 128.92 | 126.00 | 128.07 | 5,139,915 | +1.70(+1.35%) |
Jun 02, 2022 | 124.49 | 128.04 | 124.13 | 126.37 | 4,732,648 | +1.01(+0.81%) |
Jun 01, 2022 | 123.26 | 126.41 | 121.84 | 125.36 | 4,199,620 | +2.79(+2.28%) |
May 31, 2022 | 126.66 | 128.38 | 121.77 | 122.57 | 6,679,770 | -2.09(-1.68%) |
May 27, 2022 | 121.54 | 125.86 | 121.24 | 124.66 | 4,778,217 | +3.49(+2.88%) |
May 26, 2022 | 122.21 | 122.91 | 119.34 | 121.17 | 5,179,346 | +0.74(+0.61%) |
May 25, 2022 | 117.50 | 122.60 | 117.30 | 120.43 | 6,000,818 | +2.96(+2.52%) |
May 24, 2022 | 115.45 | 118.21 | 114.43 | 117.47 | 3,888,037 | +0.24(+0.20%) |
May 23, 2022 | 117.74 | 118.22 | 115.07 | 117.23 | 5,568,300 | +0.93(+0.80%) |
May 20, 2022 | 118.25 | 119.06 | 113.59 | 116.31 | 5,387,015 | -1.21(-1.03%) |
May 19, 2022 | 114.91 | 119.60 | 112.73 | 117.52 | 5,710,535 | -0.40(-0.34%) |
May 18, 2022 | 121.47 | 122.35 | 116.02 | 117.92 | 5,747,170 | -3.20(-2.64%) |
May 17, 2022 | 122.95 | 124.54 | 119.92 | 121.11 | 5,479,904 | +0.27(+0.22%) |
May 16, 2022 | 118.67 | 122.22 | 118.19 | 120.85 | 4,861,142 | +2.91(+2.47%) |
May 13, 2022 | 115.93 | 118.52 | 115.46 | 117.93 | 4,018,735 | +4.06(+3.56%) |
May 12, 2022 | 114.12 | 114.93 | 110.66 | 113.88 | 4,018,441 | -0.01(-0.01%) |
May 11, 2022 | 115.83 | 116.80 | 113.36 | 113.89 | 5,290,409 | +0.41(+0.36%) |
May 10, 2022 | 112.95 | 116.40 | 110.81 | 113.48 | 7,513,111 | +2.36(+2.13%) |
May 09, 2022 | 118.01 | 118.67 | 110.64 | 111.11 | 8,719,265 | -10.07(-8.31%) |
May 06, 2022 | 120.34 | 121.27 | 116.63 | 121.18 | 4,690,532 | +3.14(+2.66%) |
May 05, 2022 | 119.91 | 121.14 | 115.16 | 118.04 | 6,182,906 | -2.25(-1.87%) |
May 04, 2022 | 115.33 | 120.71 | 114.25 | 120.29 | 8,888,279 | +6.41(+5.63%) |
May 03, 2022 | 108.95 | 114.20 | 108.91 | 113.88 | 6,207,191 | +4.50(+4.12%) |
May 02, 2022 | 104.59 | 109.45 | 104.14 | 109.38 | 7,150,629 | +4.80(+4.59%) |
Apr 29, 2022 | 107.52 | 108.23 | 104.16 | 104.58 | 6,365,830 | -3.80(-3.51%) |
Apr 28, 2022 | 103.20 | 108.88 | 102.15 | 108.38 | 6,850,227 | +5.65(+5.50%) |
Apr 27, 2022 | 99.30 | 103.25 | 97.20 | 102.73 | 5,905,434 | +4.10(+4.16%) |
Apr 26, 2022 | 95.42 | 100.65 | 94.84 | 98.63 | 7,175,658 | +4.00(+4.22%) |
Apr 25, 2022 | 93.35 | 95.29 | 90.72 | 94.63 | 7,088,461 | -2.04(-2.11%) |
Apr 22, 2022 | 98.07 | 100.05 | 96.57 | 96.67 | 4,278,041 | -1.74(-1.77%) |
Apr 21, 2022 | 102.24 | 103.51 | 98.21 | 98.41 | 4,230,247 | -2.96(-2.92%) |
Apr 20, 2022 | 101.26 | 102.53 | 100.80 | 101.38 | 3,506,848 | +0.31(+0.31%) |
Apr 19, 2022 | 102.70 | 104.61 | 100.73 | 101.07 | 5,523,873 | -2.45(-2.37%) |
Apr 18, 2022 | 99.44 | 103.64 | 98.74 | 103.52 | 5,125,942 | +5.15(+5.24%) |
Apr 14, 2022 | 97.56 | 98.92 | 97.01 | 98.37 | 4,044,500 | +0.86(+0.89%) |
Apr 13, 2022 | 95.60 | 97.93 | 94.59 | 97.50 | 4,156,929 | +2.95(+3.13%) |
Apr 12, 2022 | 96.25 | 97.94 | 94.27 | 94.55 | 4,462,190 | -0.10(-0.11%) |
Apr 11, 2022 | 96.32 | 96.76 | 93.93 | 94.65 | 3,950,699 | -2.18(-2.25%) |
Apr 08, 2022 | 97.58 | 98.24 | 96.59 | 96.83 | 3,508,660 | -0.10(-0.11%) |
Apr 07, 2022 | 97.10 | 97.95 | 94.24 | 96.93 | 3,943,970 | +0.03(+0.03%) |
Apr 06, 2022 | 96.34 | 98.27 | 94.22 | 96.90 | 4,261,056 | +1.73(+1.81%) |
Apr 05, 2022 | 94.80 | 96.86 | 94.40 | 95.18 | 4,070,425 | +0.68(+0.71%) |
Apr 04, 2022 | 95.50 | 96.39 | 93.90 | 94.50 | 2,844,280 | -0.50(-0.52%) |
Apr 01, 2022 | 95.61 | 96.67 | 94.20 | 95.00 | 3,519,722 | -0.25(-0.27%) |
Mar 31, 2022 | 93.27 | 96.71 | 92.92 | 95.25 | 5,608,533 | +0.98(+1.03%) |
Mar 30, 2022 | 91.78 | 95.09 | 91.78 | 94.28 | 4,469,021 | +3.58(+3.95%) |
Mar 29, 2022 | 88.79 | 90.97 | 87.85 | 90.69 | 3,089,317 | +0.29(+0.32%) |
Mar 28, 2022 | 90.15 | 91.10 | 89.41 | 90.40 | 3,291,291 | -0.83(-0.90%) |
Mar 25, 2022 | 89.63 | 91.60 | 89.59 | 91.23 | 3,425,744 | +0.76(+0.84%) |
Mar 24, 2022 | 89.76 | 91.48 | 89.03 | 90.47 | 3,622,907 | +0.86(+0.96%) |
Mar 23, 2022 | 89.27 | 90.92 | 88.99 | 89.61 | 4,230,226 | +1.81(+2.06%) |
Mar 22, 2022 | 87.90 | 88.59 | 85.95 | 87.79 | 3,762,529 | -0.63(-0.71%) |
Mar 21, 2022 | 86.29 | 89.08 | 86.07 | 88.42 | 5,042,740 | +3.59(+4.24%) |
Mar 18, 2022 | 83.78 | 85.29 | 82.70 | 84.83 | 8,094,397 | +1.26(+1.50%) |
Mar 17, 2022 | 80.77 | 83.58 | 80.68 | 83.57 | 4,451,286 | +3.89(+4.89%) |
Mar 16, 2022 | 79.69 | 81.42 | 79.00 | 79.68 | 3,624,318 | +0.50(+0.63%) |
Mar 15, 2022 | 82.78 | 82.93 | 77.98 | 79.18 | 6,594,368 | -5.76(-6.78%) |
Mar 14, 2022 | 85.29 | 86.49 | 83.37 | 84.94 | 5,060,128 | -1.05(-1.22%) |
Mar 11, 2022 | 83.26 | 87.82 | 83.03 | 85.99 | 7,224,215 | +1.96(+2.33%) |
Mar 10, 2022 | 82.82 | 84.38 | 84.03 | 4,833,697 | +2.29(+2.80%) | |
Mar 09, 2022 | 82.08 | 85.11 | 81.10 | 81.74 | 8,300,252 | -3.19(-3.76%) |
Mar 08, 2022 | 81.21 | 86.88 | 80.80 | 84.93 | 11,523,783 | +6.13(+7.77%) |
Mar 07, 2022 | 81.86 | 82.26 | 78.40 | 78.81 | 5,979,640 | -1.85(-2.29%) |
Mar 04, 2022 | 78.23 | 81.05 | 77.81 | 80.66 | 6,270,201 | +1.68(+2.13%) |
Mar 03, 2022 | 78.04 | 79.71 | 77.49 | 78.98 | 3,578,779 | +0.53(+0.68%) |
Mar 02, 2022 | 77.31 | 78.94 | 76.23 | 78.44 | 5,240,440 | +2.80(+3.71%) |
Mar 01, 2022 | 79.36 | 80.49 | 74.72 | 75.64 | 6,176,198 | -2.70(-3.45%) |
Feb 28, 2022 | 78.62 | 79.52 | 76.83 | 78.34 | 6,637,512 | -1.28(-1.60%) |
Feb 25, 2022 | 79.25 | 80.38 | 78.71 | 79.61 | 3,491,608 | +0.97(+1.23%) |
Feb 24, 2022 | 81.77 | 81.77 | 77.21 | 78.65 | 6,163,023 | -2.35(-2.91%) |
Feb 23, 2022 | 81.10 | 81.56 | 80.08 | 81.00 | 3,773,187 | +0.48(+0.59%) |
Feb 22, 2022 | 83.26 | 83.47 | 79.54 | 80.52 | 3,878,341 | -0.83(-1.01%) |
Feb 18, 2022 | 81.35 | 0 | -0.30(-0.37%) | |||
Feb 17, 2022 | 82.23 | 82.91 | 81.35 | 81.65 | 3,223,740 | -2.31(-2.75%) |
Feb 16, 2022 | 84.21 | 85.13 | 82.30 | 83.96 | 5,244,777 | +0.91(+1.10%) |
Feb 15, 2022 | 82.31 | 83.71 | 81.62 | 83.05 | 3,866,391 | -1.12(-1.33%) |
Feb 14, 2022 | 85.83 | 85.83 | 83.28 | 84.16 | 4,635,744 | -2.14(-2.48%) |
Feb 11, 2022 | 84.66 | 87.96 | 83.97 | 86.30 | 6,858,335 | +1.98(+2.35%) |
Feb 10, 2022 | 83.15 | 85.14 | 82.86 | 84.32 | 5,507,513 | +0.98(+1.18%) |
Feb 09, 2022 | 83.03 | 84.00 | 82.67 | 83.34 | 2,626,624 | +0.33(+0.40%) |
Feb 08, 2022 | 84.08 | 84.19 | 81.78 | 83.01 | 3,335,048 | -1.07(-1.27%) |
Feb 07, 2022 | 81.10 | 84.75 | 80.36 | 84.08 | 5,519,276 | +2.75(+3.38%) |
Feb 04, 2022 | 80.62 | 82.18 | 79.97 | 81.33 | 3,962,887 | +1.51(+1.89%) |
Feb 03, 2022 | 81.28 | 79.28 | 79.82 | 3,327,950 | -1.43(-1.75%) | |
Feb 02, 2022 | 80.02 | 81.40 | 79.09 | 81.25 | 5,113,783 | +0.98(+1.22%) |
Feb 01, 2022 | 76.64 | 80.53 | 76.08 | 80.27 | 6,505,139 | +3.32(+4.31%) |
Jan 31, 2022 | 75.40 | 77.00 | 76.95 | 5,012,608 | +1.45(+1.92%) | |
Jan 28, 2022 | 75.56 | 77.23 | 73.58 | 75.50 | 5,011,401 | -0.53(-0.70%) |
Jan 27, 2022 | 77.50 | 78.40 | 74.24 | 76.03 | 6,276,544 | +0.63(+0.84%) |
Jan 26, 2022 | 76.46 | 77.87 | 74.47 | 75.40 | 4,453,228 | +0.13(+0.17%) |
Jan 25, 2022 | 72.42 | 75.68 | 71.04 | 75.27 | 5,334,787 | +2.38(+3.27%) |
Jan 24, 2022 | 71.53 | 73.15 | 69.60 | 72.89 | 5,473,135 | -0.65(-0.88%) |
Jan 21, 2022 | 74.80 | 74.89 | 72.84 | 73.54 | 6,463,863 | -1.97(-2.60%) |
Jan 20, 2022 | 77.27 | 78.52 | 75.49 | 75.50 | 4,166,328 | -2.60(-3.33%) |
Jan 19, 2022 | 80.23 | 80.30 | 77.60 | 78.10 | 3,004,825 | -1.33(-1.67%) |
Jan 18, 2022 | 79.83 | 80.13 | 78.05 | 79.43 | 3,788,013 | +0.41(+0.52%) |
Jan 14, 2022 | 79.02 | 0 | +1.71(+2.21%) | |||
Jan 13, 2022 | 78.25 | 78.77 | 77.04 | 77.31 | 3,268,667 | -0.94(-1.20%) |
Jan 12, 2022 | 78.57 | 78.97 | 77.55 | 78.25 | 3,444,682 | +0.48(+0.62%) |
Jan 11, 2022 | 75.87 | 77.99 | 75.31 | 77.77 | 4,503,298 | +2.62(+3.48%) |
Jan 10, 2022 | 75.11 | 75.65 | 74.56 | 75.15 | 4,285,718 | +0.03(+0.04%) |
Jan 07, 2022 | 74.73 | 75.52 | 74.15 | 75.12 | 4,014,411 | +0.78(+1.05%) |
Jan 06, 2022 | 74.20 | 74.63 | 73.23 | 74.34 | 4,580,185 | +1.82(+2.51%) |
Jan 05, 2022 | 73.50 | 74.05 | 72.19 | 72.53 | 4,312,264 | -0.29(-0.39%) |
Jan 04, 2022 | 72.50 | 73.63 | 72.22 | 72.81 | 4,497,439 | +1.27(+1.78%) |
Jan 03, 2022 | 70.30 | 72.54 | 70.09 | 71.54 | 3,847,345 | +1.88(+2.70%) |
Dec 31, 2021 | 68.72 | 70.15 | 68.55 | 69.66 | 2,671,921 | +0.77(+1.12%) |
Dec 30, 2021 | 69.30 | 69.92 | 68.62 | 68.89 | 2,370,748 | -0.34(-0.50%) |
Dec 29, 2021 | 68.93 | 69.45 | 68.14 | 69.23 | 2,995,121 | +0.14(+0.20%) |
Dec 28, 2021 | 68.25 | 69.72 | 68.20 | 69.10 | 3,002,640 | +1.27(+1.87%) |
Dec 27, 2021 | 66.16 | 67.84 | 65.39 | 67.82 | 2,391,299 | +1.30(+1.95%) |
Dec 23, 2021 | 67.40 | 68.05 | 66.53 | 66.53 | 3,929,200 | +0.40(+0.60%) |
Dec 22, 2021 | 66.19 | 66.87 | 65.59 | 66.13 | 2,002,164 | -0.02(-0.03%) |
Dec 21, 2021 | 64.35 | 66.22 | 64.35 | 66.15 | 4,943,100 | +2.44(+3.83%) |
Dec 20, 2021 | 61.68 | 63.88 | 60.41 | 63.71 | 4,743,906 | +0.00(+0.00%) |
Dec 17, 2021 | 63.57 | 64.54 | 62.21 | 63.71 | 5,693,560 | -0.06(-0.09%) |
Dec 16, 2021 | 64.04 | 65.43 | 63.55 | 63.76 | 3,267,706 | +0.47(+0.75%) |
Dec 15, 2021 | 63.21 | 63.69 | 61.70 | 63.29 | 3,380,589 | +0.05(+0.07%) |
Dec 14, 2021 | 62.78 | 65.19 | 62.75 | 63.24 | 2,904,727 | -0.03(-0.04%) |
Dec 13, 2021 | 64.94 | 65.18 | 63.01 | 63.27 | 3,083,565 | -2.44(-3.71%) |
Dec 10, 2021 | 66.01 | 66.22 | 64.49 | 65.71 | 2,365,861 | +0.50(+0.77%) |
Dec 09, 2021 | 64.62 | 65.77 | 64.62 | 65.21 | 3,499,361 | -0.38(-0.58%) |
Dec 08, 2021 | 66.59 | 67.03 | 65.38 | 65.59 | 2,883,525 | -0.84(-1.27%) |
Dec 07, 2021 | 66.53 | 68.33 | 66.15 | 66.43 | 3,648,619 | +1.13(+1.73%) |
Dec 06, 2021 | 65.62 | 66.28 | 64.55 | 65.30 | 2,776,337 | +0.65(+1.00%) |
Dec 03, 2021 | 67.01 | 67.25 | 64.13 | 64.65 | 4,457,613 | -1.35(-2.05%) |
Dec 02, 2021 | 62.31 | 66.44 | 61.86 | 66.01 | 5,651,352 | +3.58(+5.73%) |
Dec 01, 2021 | 63.99 | 65.81 | 62.19 | 62.43 | 6,331,857 | +0.34(+0.55%) |
Nov 30, 2021 | 61.86 | 62.65 | 60.93 | 62.08 | 10,704,255 | -1.14(-1.80%) |
Nov 29, 2021 | 64.58 | 65.42 | 63.07 | 63.22 | 4,183,669 | +0.15(+0.24%) |
Nov 26, 2021 | 63.33 | 63.99 | 61.45 | 63.08 | 6,118,302 | -4.58(-6.77%) |
Nov 24, 2021 | 66.85 | 68.21 | 66.72 | 67.66 | 3,921,472 | +0.37(+0.55%) |
Nov 23, 2021 | 66.25 | 67.89 | 66.10 | 67.29 | 3,684,110 | +1.76(+2.69%) |
Nov 22, 2021 | 63.85 | 66.89 | 63.83 | 65.52 | 3,915,800 | +1.47(+2.29%) |
Nov 19, 2021 | 66.95 | 66.95 | 63.64 | 64.06 | 5,906,007 | -3.61(-5.33%) |
Nov 18, 2021 | 68.00 | 68.57 | 67.58 | 67.67 | 4,296,328 | -0.45(-0.67%) |
Nov 17, 2021 | 71.32 | 71.42 | 67.97 | 68.12 | 4,517,406 | -3.26(-4.56%) |
Nov 16, 2021 | 71.38 | 72.36 | 70.72 | 71.38 | 4,932,985 | +0.54(+0.76%) |
Nov 15, 2021 | 70.43 | 71.35 | 69.67 | 70.84 | 4,741,112 | +0.71(+1.01%) |
Nov 12, 2021 | 70.13 | 71.15 | 69.47 | 70.13 | 3,108,805 | -0.59(-0.83%) |
Nov 11, 2021 | 70.38 | 71.48 | 69.97 | 70.72 | 2,959,503 | +0.33(+0.47%) |
Nov 10, 2021 | 71.02 | 70.39 | 3,845,456 | -1.27(-1.78%) | ||
Nov 09, 2021 | 71.06 | 71.83 | 70.52 | 71.66 | 3,842,557 | +0.43(+0.60%) |
Nov 08, 2021 | 72.27 | 72.43 | 70.76 | 71.23 | 2,951,137 | -0.13(-0.18%) |
Nov 05, 2021 | 71.20 | 71.51 | 69.77 | 71.36 | 3,813,774 | +1.44(+2.06%) |
Nov 04, 2021 | 70.42 | 70.88 | 68.75 | 69.92 | 3,793,867 | +0.43(+0.62%) |
Nov 03, 2021 | 68.58 | 70.63 | 68.14 | 69.49 | 4,842,963 | +0.02(+0.03%) |
Nov 02, 2021 | 71.07 | 71.48 | 69.27 | 69.47 | 4,272,786 | -1.98(-2.77%) |