Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.44 | 78.67 | 75.92 | 76.12 | 2,325,602 | -1.83(-2.35%) |
Sep 29, 2022 | 80.95 | 80.95 | 77.68 | 77.95 | 1,558,807 | -3.32(-4.08%) |
Sep 28, 2022 | 81.56 | 81.84 | 80.37 | 81.27 | 1,361,709 | +0.84(+1.05%) |
Sep 27, 2022 | 82.24 | 82.56 | 80.05 | 80.43 | 1,698,028 | -1.51(-1.85%) |
Sep 26, 2022 | 83.83 | 83.87 | 81.48 | 81.94 | 1,960,555 | -2.24(-2.66%) |
Sep 23, 2022 | 84.53 | 84.70 | 83.15 | 84.18 | 1,216,648 | -1.26(-1.47%) |
Sep 22, 2022 | 85.35 | 85.99 | 84.67 | 85.44 | 1,358,333 | -0.05(-0.06%) |
Sep 21, 2022 | 86.86 | 87.89 | 85.45 | 85.48 | 1,898,104 | -0.74(-0.85%) |
Sep 20, 2022 | 86.55 | 86.66 | 85.30 | 86.22 | 1,330,972 | -1.00(-1.15%) |
Sep 19, 2022 | 86.38 | 87.29 | 85.88 | 87.22 | 924,640 | +0.54(+0.62%) |
Sep 16, 2022 | 85.97 | 86.91 | 85.97 | 86.68 | 2,525,056 | +0.52(+0.60%) |
Sep 15, 2022 | 88.09 | 88.09 | 86.03 | 86.16 | 1,170,380 | -2.41(-2.72%) |
Sep 14, 2022 | 87.98 | 89.29 | 87.98 | 88.57 | 1,014,616 | +0.61(+0.70%) |
Sep 13, 2022 | 89.91 | 90.11 | 87.51 | 87.96 | 1,223,267 | -2.69(-2.97%) |
Sep 12, 2022 | 90.64 | 91.06 | 90.07 | 90.65 | 1,111,893 | +0.30(+0.33%) |
Sep 09, 2022 | 89.90 | 90.64 | 89.41 | 90.35 | 1,527,341 | +0.75(+0.83%) |
Sep 08, 2022 | 90.04 | 90.36 | 89.25 | 89.60 | 1,175,849 | -0.75(-0.83%) |
Sep 07, 2022 | 87.68 | 90.40 | 87.60 | 90.35 | 1,438,706 | +3.20(+3.68%) |
Sep 06, 2022 | 87.54 | 88.38 | 86.91 | 87.15 | 1,051,034 | -0.11(-0.13%) |
Sep 02, 2022 | 88.03 | 89.01 | 86.82 | 87.26 | 933,004 | -0.87(-0.99%) |
Sep 01, 2022 | 87.10 | 88.18 | 86.65 | 88.13 | 995,777 | +1.16(+1.34%) |
Aug 31, 2022 | 87.59 | 88.01 | 86.95 | 86.97 | 1,734,257 | -0.68(-0.77%) |
Aug 30, 2022 | 89.71 | 89.71 | 87.47 | 87.65 | 949,379 | -1.79(-2.01%) |
Aug 29, 2022 | 88.50 | 90.06 | 88.03 | 89.44 | 1,021,595 | +0.43(+0.49%) |
Aug 26, 2022 | 90.30 | 90.63 | 88.95 | 89.01 | 1,169,530 | -1.44(-1.59%) |
Aug 25, 2022 | 89.98 | 90.48 | 89.53 | 90.44 | 1,673,293 | +0.54(+0.61%) |
Aug 24, 2022 | 89.59 | 90.02 | 89.05 | 89.90 | 1,290,911 | +0.38(+0.42%) |
Aug 23, 2022 | 89.86 | 90.10 | 88.90 | 89.52 | 819,808 | -0.46(-0.51%) |
Aug 22, 2022 | 90.92 | 91.19 | 89.73 | 89.98 | 1,418,613 | -1.43(-1.56%) |
Aug 19, 2022 | 91.02 | 91.58 | 90.59 | 91.41 | 1,470,053 | +0.61(+0.67%) |
Aug 18, 2022 | 90.64 | 91.13 | 90.44 | 90.80 | 1,271,248 | +0.34(+0.37%) |
Aug 17, 2022 | 90.04 | 90.69 | 89.85 | 90.46 | 894,793 | +0.30(+0.33%) |
Aug 16, 2022 | 89.96 | 90.95 | 89.84 | 90.16 | 1,319,108 | +0.03(+0.03%) |
Aug 15, 2022 | 89.06 | 90.25 | 88.74 | 90.13 | 1,114,650 | +1.09(+1.22%) |
Aug 12, 2022 | 88.79 | 89.20 | 88.48 | 89.05 | 1,853,872 | +0.75(+0.85%) |
Aug 11, 2022 | 88.17 | 88.94 | 87.50 | 88.29 | 1,404,698 | +0.08(+0.09%) |
Aug 10, 2022 | 88.13 | 88.43 | 87.44 | 88.22 | 1,605,993 | +0.46(+0.52%) |
Aug 09, 2022 | 86.62 | 87.90 | 86.48 | 87.76 | 1,125,551 | +1.47(+1.71%) |
Aug 08, 2022 | 86.52 | 86.86 | 85.88 | 86.28 | 1,327,018 | +0.55(+0.65%) |
Aug 05, 2022 | 85.87 | 87.34 | 83.96 | 85.73 | 1,682,923 | -0.27(-0.32%) |
Aug 04, 2022 | 86.61 | 87.19 | 85.90 | 86.00 | 1,647,136 | -0.67(-0.77%) |
Aug 03, 2022 | 86.56 | 86.90 | 84.83 | 86.67 | 1,715,416 | -0.22(-0.25%) |
Aug 02, 2022 | 87.84 | 88.20 | 86.82 | 86.89 | 1,440,199 | -0.46(-0.53%) |
Aug 01, 2022 | 87.42 | 87.67 | 86.62 | 87.35 | 1,275,376 | -0.09(-0.11%) |
Jul 29, 2022 | 86.49 | 87.86 | 86.36 | 87.44 | 1,067,797 | +1.00(+1.15%) |
Jul 28, 2022 | 84.74 | 86.62 | 84.53 | 86.44 | 1,049,163 | +2.51(+2.99%) |
Jul 27, 2022 | 83.70 | 84.10 | 83.27 | 83.94 | 688,692 | -0.01(-0.01%) |
Jul 26, 2022 | 82.74 | 84.11 | 82.74 | 83.95 | 694,688 | +1.05(+1.27%) |
Jul 25, 2022 | 81.96 | 82.97 | 81.79 | 82.89 | 701,362 | +0.80(+0.97%) |
Jul 22, 2022 | 81.47 | 82.26 | 81.29 | 82.10 | 705,331 | +1.05(+1.30%) |
Jul 21, 2022 | 80.40 | 81.07 | 80.10 | 81.04 | 942,594 | +0.43(+0.54%) |
Jul 20, 2022 | 81.28 | 81.40 | 79.96 | 80.61 | 1,904,318 | -0.58(-0.72%) |
Jul 19, 2022 | 81.40 | 81.70 | 81.08 | 81.19 | 1,463,457 | +0.05(+0.06%) |
Jul 18, 2022 | 82.07 | 82.36 | 81.09 | 81.15 | 952,894 | -1.25(-1.52%) |
Jul 15, 2022 | 82.43 | 82.52 | 81.09 | 82.40 | 917,071 | +0.66(+0.80%) |
Jul 14, 2022 | 80.34 | 81.88 | 80.23 | 81.74 | 945,034 | -0.03(-0.03%) |
Jul 13, 2022 | 81.66 | 82.65 | 81.41 | 81.77 | 796,700 | -0.41(-0.50%) |
Jul 12, 2022 | 82.08 | 83.35 | 81.97 | 82.18 | 1,367,156 | -0.38(-0.45%) |
Jul 11, 2022 | 81.97 | 83.09 | 81.60 | 82.56 | 1,636,385 | +0.16(+0.19%) |
Jul 08, 2022 | 82.73 | 83.05 | 82.09 | 82.40 | 1,331,249 | -0.46(-0.56%) |
Jul 07, 2022 | 83.11 | 83.96 | 82.62 | 82.86 | 1,352,128 | -0.25(-0.31%) |
Jul 06, 2022 | 83.00 | 84.04 | 82.26 | 83.11 | 1,652,541 | +0.49(+0.59%) |
Jul 05, 2022 | 86.15 | 86.42 | 81.49 | 82.62 | 2,005,907 | -3.94(-4.56%) |
Jul 01, 2022 | 85.19 | 86.77 | 84.84 | 86.57 | 2,379,313 | +1.72(+2.03%) |
Jun 30, 2022 | 83.43 | 85.40 | 83.43 | 84.85 | 2,167,393 | +0.68(+0.80%) |
Jun 29, 2022 | 84.31 | 84.75 | 83.51 | 84.17 | 1,386,994 | +0.04(+0.04%) |
Jun 28, 2022 | 83.91 | 84.89 | 83.62 | 84.13 | 1,733,917 | +0.59(+0.71%) |
Jun 27, 2022 | 82.25 | 83.80 | 82.04 | 83.54 | 1,862,051 | +1.00(+1.21%) |
Jun 24, 2022 | 80.46 | 83.11 | 80.11 | 82.55 | 3,782,643 | +2.44(+3.05%) |
Jun 23, 2022 | 78.35 | 80.17 | 78.26 | 80.11 | 1,791,876 | +1.91(+2.44%) |
Jun 22, 2022 | 77.09 | 78.72 | 77.09 | 78.20 | 1,655,667 | +0.78(+1.01%) |
Jun 21, 2022 | 76.67 | 77.89 | 76.49 | 77.42 | 1,678,713 | +1.00(+1.30%) |
Jun 17, 2022 | 77.19 | 77.60 | 75.67 | 76.42 | 2,325,165 | -0.57(-0.74%) |
Jun 16, 2022 | 77.15 | 77.40 | 76.25 | 77.00 | 1,419,020 | -1.18(-1.51%) |
Jun 15, 2022 | 78.73 | 79.43 | 77.31 | 78.18 | 1,345,979 | -0.04(-0.05%) |
Jun 14, 2022 | 80.34 | 80.73 | 77.54 | 78.22 | 1,644,334 | -2.14(-2.66%) |
Jun 13, 2022 | 82.85 | 83.10 | 79.94 | 80.36 | 1,664,768 | -3.44(-4.10%) |
Jun 10, 2022 | 83.60 | 84.50 | 83.24 | 83.80 | 1,033,747 | -0.66(-0.78%) |
Jun 09, 2022 | 86.75 | 87.05 | 84.39 | 84.45 | 1,165,260 | -2.25(-2.60%) |
Jun 08, 2022 | 87.74 | 87.74 | 86.43 | 86.71 | 2,569,146 | -1.30(-1.47%) |
Jun 07, 2022 | 86.51 | 88.36 | 86.34 | 88.00 | 2,911,236 | +1.09(+1.25%) |
Jun 06, 2022 | 87.36 | 87.73 | 86.66 | 86.91 | 1,836,838 | -0.15(-0.17%) |
Jun 03, 2022 | 87.82 | 88.26 | 87.01 | 87.06 | 1,730,961 | -0.75(-0.85%) |
Jun 02, 2022 | 88.41 | 88.56 | 86.65 | 87.81 | 2,797,841 | -0.24(-0.28%) |
Jun 01, 2022 | 88.94 | 88.94 | 87.78 | 88.05 | 1,406,274 | -0.77(-0.86%) |
May 31, 2022 | 89.11 | 89.60 | 88.22 | 88.82 | 1,694,782 | -1.27(-1.41%) |
May 27, 2022 | 89.22 | 90.25 | 88.90 | 90.09 | 1,196,417 | +0.63(+0.71%) |
May 26, 2022 | 89.87 | 90.22 | 89.42 | 89.45 | 1,248,397 | +0.35(+0.40%) |
May 25, 2022 | 89.30 | 89.30 | 88.58 | 89.10 | 1,370,461 | -0.02(-0.02%) |
May 24, 2022 | 87.19 | 89.40 | 86.74 | 89.12 | 1,517,180 | +2.13(+2.45%) |
May 23, 2022 | 87.35 | 87.59 | 86.18 | 86.99 | 1,260,704 | +0.55(+0.64%) |
May 20, 2022 | 86.63 | 86.75 | 85.65 | 86.44 | 2,191,516 | +0.15(+0.17%) |
May 19, 2022 | 86.33 | 86.59 | 85.26 | 86.29 | 1,492,304 | -0.30(-0.34%) |
May 18, 2022 | 87.59 | 87.61 | 86.12 | 86.59 | 1,516,277 | -0.65(-0.75%) |
May 17, 2022 | 87.19 | 87.63 | 85.89 | 87.24 | 1,488,839 | +0.49(+0.56%) |
May 16, 2022 | 87.12 | 87.22 | 85.95 | 86.75 | 1,282,510 | -0.12(-0.14%) |
May 13, 2022 | 86.86 | 87.05 | 85.47 | 86.88 | 1,514,931 | +0.47(+0.54%) |
May 12, 2022 | 87.28 | 87.48 | 85.08 | 86.41 | 1,542,335 | -0.76(-0.87%) |
May 11, 2022 | 86.56 | 88.51 | 86.47 | 87.17 | 1,753,183 | +0.49(+0.57%) |
May 10, 2022 | 86.47 | 87.64 | 84.79 | 86.67 | 2,703,818 | +0.20(+0.23%) |
May 09, 2022 | 86.02 | 87.13 | 85.07 | 86.47 | 1,820,987 | +0.03(+0.03%) |
May 06, 2022 | 86.41 | 87.15 | 85.58 | 86.45 | 1,929,777 | -0.56(-0.64%) |
May 05, 2022 | 87.18 | 87.68 | 86.35 | 87.01 | 1,363,594 | -0.57(-0.65%) |
May 04, 2022 | 86.49 | 87.75 | 86.29 | 87.58 | 1,217,802 | +1.34(+1.56%) |
May 03, 2022 | 86.42 | 87.54 | 85.74 | 86.23 | 1,258,253 | +0.39(+0.46%) |
May 02, 2022 | 87.17 | 87.73 | 84.82 | 85.84 | 1,344,477 | -0.84(-0.97%) |
Apr 29, 2022 | 88.58 | 88.64 | 86.57 | 86.68 | 1,653,387 | -2.38(-2.67%) |
Apr 28, 2022 | 88.30 | 89.24 | 87.72 | 89.06 | 1,238,350 | +1.05(+1.19%) |
Apr 27, 2022 | 88.58 | 89.28 | 87.49 | 88.01 | 1,112,884 | -0.55(-0.62%) |
Apr 26, 2022 | 89.34 | 90.23 | 88.55 | 88.56 | 947,784 | -0.93(-1.04%) |
Apr 25, 2022 | 90.62 | 90.93 | 88.49 | 89.50 | 1,498,351 | -0.90(-0.99%) |
Apr 22, 2022 | 91.15 | 91.43 | 90.21 | 90.39 | 1,191,015 | -0.87(-0.95%) |
Apr 21, 2022 | 91.90 | 92.56 | 91.12 | 91.26 | 1,267,805 | -0.65(-0.71%) |
Apr 20, 2022 | 90.99 | 92.03 | 90.69 | 91.91 | 1,343,222 | +1.76(+1.96%) |
Apr 19, 2022 | 90.08 | 90.34 | 89.77 | 90.15 | 1,191,004 | +0.50(+0.56%) |
Apr 18, 2022 | 90.10 | 90.51 | 89.22 | 89.65 | 813,012 | -0.16(-0.18%) |
Apr 14, 2022 | 90.13 | 90.44 | 89.72 | 89.81 | 852,335 | +0.00(+0.00%) |
Apr 13, 2022 | 90.27 | 90.53 | 89.38 | 89.81 | 1,213,509 | -0.47(-0.52%) |
Apr 12, 2022 | 89.81 | 90.71 | 89.39 | 90.27 | 908,536 | +0.25(+0.28%) |
Apr 11, 2022 | 90.69 | 91.07 | 89.79 | 90.02 | 1,175,822 | -0.55(-0.61%) |
Apr 08, 2022 | 90.73 | 90.99 | 89.96 | 90.57 | 1,449,358 | +0.25(+0.28%) |
Apr 07, 2022 | 90.51 | 90.62 | 89.51 | 90.32 | 1,538,969 | -0.31(-0.34%) |
Apr 06, 2022 | 88.84 | 90.97 | 88.71 | 90.63 | 1,860,346 | +2.04(+2.31%) |
Apr 05, 2022 | 88.23 | 89.40 | 88.13 | 88.58 | 1,510,273 | +0.51(+0.58%) |
Apr 04, 2022 | 87.91 | 88.47 | 86.97 | 88.07 | 1,092,577 | -0.37(-0.42%) |
Apr 01, 2022 | 87.45 | 88.50 | 86.89 | 88.44 | 1,335,713 | +0.96(+1.10%) |
Mar 31, 2022 | 87.40 | 88.39 | 87.40 | 87.48 | 1,621,400 | -0.06(-0.06%) |
Mar 30, 2022 | 86.37 | 87.59 | 86.00 | 87.54 | 1,878,678 | +1.32(+1.54%) |
Mar 29, 2022 | 85.86 | 86.27 | 85.30 | 86.21 | 1,643,759 | +0.56(+0.65%) |
Mar 28, 2022 | 84.71 | 85.84 | 83.96 | 85.65 | 1,969,455 | +0.95(+1.12%) |
Mar 25, 2022 | 83.97 | 85.08 | 83.56 | 84.70 | 1,795,678 | +1.15(+1.37%) |
Mar 24, 2022 | 83.08 | 83.99 | 82.89 | 83.55 | 957,148 | +0.39(+0.47%) |
Mar 23, 2022 | 82.84 | 83.59 | 82.34 | 83.16 | 1,639,788 | +0.51(+0.62%) |
Mar 22, 2022 | 83.82 | 83.82 | 82.48 | 82.65 | 1,235,011 | -0.82(-0.98%) |
Mar 21, 2022 | 82.17 | 83.64 | 82.17 | 83.47 | 1,459,953 | +1.50(+1.83%) |
Mar 18, 2022 | 82.64 | 83.06 | 81.78 | 81.97 | 2,382,815 | -0.71(-0.86%) |
Mar 17, 2022 | 82.27 | 83.17 | 82.00 | 82.68 | 1,414,359 | +0.63(+0.77%) |
Mar 16, 2022 | 82.45 | 82.71 | 81.05 | 82.04 | 1,274,772 | -0.49(-0.60%) |
Mar 15, 2022 | 82.34 | 82.57 | 81.68 | 82.54 | 1,352,616 | +1.01(+1.24%) |
Mar 14, 2022 | 82.25 | 82.67 | 81.13 | 81.53 | 848,488 | -0.10(-0.13%) |
Mar 11, 2022 | 81.52 | 82.60 | 81.42 | 81.63 | 1,000,088 | -0.06(-0.07%) |
Mar 10, 2022 | 80.63 | 81.84 | 81.69 | 1,053,491 | +0.76(+0.93%) | |
Mar 09, 2022 | 82.65 | 82.65 | 80.82 | 80.93 | 2,069,400 | -0.94(-1.15%) |
Mar 08, 2022 | 83.48 | 83.62 | 81.86 | 81.88 | 1,732,492 | -1.15(-1.38%) |
Mar 07, 2022 | 83.03 | 83.28 | 81.92 | 83.02 | 1,928,746 | +0.05(+0.06%) |
Mar 04, 2022 | 80.67 | 83.05 | 80.47 | 82.98 | 1,249,614 | +2.06(+2.54%) |
Mar 03, 2022 | 79.84 | 81.24 | 79.84 | 80.92 | 980,323 | +1.21(+1.52%) |
Mar 02, 2022 | 78.65 | 79.95 | 78.54 | 79.70 | 1,399,241 | +1.11(+1.42%) |
Mar 01, 2022 | 79.62 | 80.07 | 77.87 | 78.59 | 1,309,516 | -1.08(-1.35%) |
Feb 28, 2022 | 79.08 | 79.88 | 78.81 | 79.67 | 1,639,017 | -0.07(-0.09%) |
Feb 25, 2022 | 77.95 | 79.77 | 78.05 | 79.74 | 1,439,158 | +2.58(+3.34%) |
Feb 24, 2022 | 77.20 | 77.56 | 75.79 | 77.16 | 1,359,027 | -0.47(-0.61%) |
Feb 23, 2022 | 78.70 | 78.98 | 77.54 | 77.64 | 945,051 | -1.08(-1.37%) |
Feb 22, 2022 | 79.06 | 79.54 | 77.84 | 78.71 | 1,046,976 | +0.23(+0.30%) |
Feb 18, 2022 | 78.48 | 0 | +0.15(+0.19%) | |||
Feb 17, 2022 | 78.18 | 78.82 | 77.44 | 78.33 | 1,138,436 | +0.04(+0.05%) |
Feb 16, 2022 | 78.24 | 78.68 | 77.43 | 78.30 | 866,631 | +0.08(+0.11%) |
Feb 15, 2022 | 79.38 | 79.76 | 77.82 | 78.21 | 1,034,033 | -0.70(-0.88%) |
Feb 14, 2022 | 79.91 | 80.14 | 77.99 | 78.91 | 1,429,054 | -0.55(-0.69%) |
Feb 11, 2022 | 79.52 | 80.00 | 79.05 | 79.45 | 1,456,223 | +0.15(+0.19%) |
Feb 10, 2022 | 80.61 | 81.03 | 79.13 | 79.31 | 1,197,500 | -1.99(-2.45%) |
Feb 09, 2022 | 81.49 | 81.79 | 80.97 | 81.30 | 1,052,702 | +0.30(+0.37%) |
Feb 08, 2022 | 81.29 | 81.47 | 80.79 | 81.00 | 922,699 | +0.03(+0.03%) |
Feb 07, 2022 | 80.33 | 81.22 | 80.08 | 80.97 | 1,377,956 | +0.44(+0.55%) |
Feb 04, 2022 | 80.91 | 81.50 | 79.97 | 80.53 | 870,766 | -1.05(-1.28%) |
Feb 03, 2022 | 82.29 | 81.47 | 81.58 | 989,576 | -0.51(-0.62%) | |
Feb 02, 2022 | 81.15 | 82.30 | 81.07 | 82.09 | 1,394,694 | +0.90(+1.11%) |
Feb 01, 2022 | 82.14 | 82.59 | 80.60 | 81.19 | 2,457,943 | -1.07(-1.30%) |
Jan 31, 2022 | 80.73 | 82.29 | 82.25 | 2,381,881 | +1.01(+1.24%) | |
Jan 28, 2022 | 79.86 | 81.18 | 79.18 | 81.24 | 2,984,694 | +1.23(+1.54%) |
Jan 27, 2022 | 79.98 | 80.81 | 79.50 | 80.01 | 2,012,365 | +0.69(+0.86%) |
Jan 26, 2022 | 79.80 | 80.61 | 78.58 | 79.32 | 1,598,371 | -0.37(-0.47%) |
Jan 25, 2022 | 79.38 | 80.60 | 79.08 | 79.70 | 1,306,510 | -0.39(-0.49%) |
Jan 24, 2022 | 81.07 | 81.69 | 78.12 | 80.08 | 2,090,713 | -1.22(-1.50%) |
Jan 21, 2022 | 82.11 | 82.46 | 81.06 | 81.31 | 1,249,238 | -0.15(-0.18%) |
Jan 20, 2022 | 81.44 | 82.55 | 81.26 | 81.46 | 1,031,584 | +0.22(+0.27%) |
Jan 19, 2022 | 81.42 | 81.87 | 80.85 | 81.23 | 1,003,246 | +0.02(+0.02%) |
Jan 18, 2022 | 81.27 | 81.55 | 80.13 | 81.22 | 1,297,598 | -0.44(-0.53%) |
Jan 14, 2022 | 81.65 | 0 | -0.71(-0.87%) | |||
Jan 13, 2022 | 81.37 | 82.96 | 81.07 | 82.36 | 1,876,648 | +1.07(+1.31%) |
Jan 12, 2022 | 80.49 | 81.54 | 80.06 | 81.30 | 1,140,478 | +0.69(+0.85%) |
Jan 11, 2022 | 81.10 | 81.53 | 80.04 | 80.61 | 1,716,901 | -0.50(-0.62%) |
Jan 10, 2022 | 81.85 | 82.03 | 80.54 | 81.11 | 1,425,258 | -0.68(-0.83%) |
Jan 07, 2022 | 81.22 | 82.23 | 80.89 | 81.79 | 887,639 | +0.32(+0.39%) |
Jan 06, 2022 | 81.75 | 82.36 | 81.26 | 81.47 | 933,718 | -0.40(-0.49%) |
Jan 05, 2022 | 81.67 | 82.58 | 81.37 | 81.87 | 1,225,945 | +0.20(+0.25%) |
Jan 04, 2022 | 82.09 | 82.91 | 81.57 | 81.67 | 1,075,521 | -0.44(-0.53%) |
Jan 03, 2022 | 82.73 | 82.73 | 81.00 | 82.11 | 1,224,313 | -0.40(-0.48%) |
Dec 31, 2021 | 82.45 | 82.92 | 81.98 | 82.50 | 783,323 | -0.05(-0.06%) |
Dec 30, 2021 | 82.54 | 82.91 | 82.12 | 82.55 | 993,795 | +0.14(+0.17%) |
Dec 29, 2021 | 81.61 | 82.58 | 81.61 | 82.41 | 1,217,325 | +0.45(+0.55%) |
Dec 28, 2021 | 81.05 | 81.98 | 81.05 | 81.96 | 842,004 | +0.81(+0.99%) |
Dec 27, 2021 | 80.83 | 81.17 | 80.49 | 81.15 | 980,964 | +0.49(+0.61%) |
Dec 23, 2021 | 80.70 | 81.38 | 80.49 | 80.66 | 994,911 | -0.04(-0.05%) |
Dec 22, 2021 | 80.61 | 81.02 | 80.18 | 80.70 | 1,137,973 | -0.11(-0.14%) |
Dec 21, 2021 | 80.47 | 81.34 | 79.93 | 80.81 | 2,343,576 | +0.72(+0.90%) |
Dec 20, 2021 | 79.56 | 80.28 | 78.67 | 80.08 | 1,621,885 | -0.01(-0.01%) |
Dec 17, 2021 | 81.94 | 82.22 | 79.79 | 80.09 | 2,870,617 | -2.09(-2.54%) |
Dec 16, 2021 | 81.82 | 82.87 | 81.65 | 82.18 | 1,556,610 | +0.21(+0.26%) |
Dec 15, 2021 | 81.23 | 81.98 | 81.06 | 81.97 | 1,384,253 | +1.15(+1.42%) |
Dec 14, 2021 | 81.71 | 81.88 | 80.74 | 80.82 | 1,641,234 | -0.71(-0.88%) |
Dec 13, 2021 | 80.91 | 81.98 | 80.80 | 81.53 | 1,014,570 | +0.67(+0.83%) |
Dec 10, 2021 | 80.69 | 81.36 | 80.37 | 80.86 | 816,211 | +0.50(+0.62%) |
Dec 09, 2021 | 80.46 | 80.86 | 79.93 | 80.36 | 1,263,998 | -0.08(-0.10%) |
Dec 08, 2021 | 80.41 | 81.10 | 80.04 | 80.45 | 1,135,634 | +0.24(+0.30%) |
Dec 07, 2021 | 79.15 | 80.60 | 78.84 | 80.20 | 1,319,082 | +1.06(+1.34%) |
Dec 06, 2021 | 79.11 | 80.48 | 78.98 | 79.15 | 1,350,827 | +0.84(+1.07%) |
Dec 03, 2021 | 77.08 | 78.32 | 76.34 | 78.31 | 1,393,671 | +1.66(+2.16%) |
Dec 02, 2021 | 75.79 | 77.32 | 75.79 | 76.65 | 1,371,904 | +0.93(+1.23%) |
Dec 01, 2021 | 75.51 | 77.58 | 75.37 | 75.72 | 1,490,241 | +0.58(+0.77%) |
Nov 30, 2021 | 77.93 | 78.22 | 75.00 | 75.14 | 3,668,052 | -3.22(-4.11%) |
Nov 29, 2021 | 78.17 | 78.63 | 77.46 | 78.37 | 1,159,633 | +0.53(+0.69%) |
Nov 26, 2021 | 78.38 | 79.08 | 77.71 | 77.83 | 700,166 | -1.15(-1.46%) |
Nov 24, 2021 | 79.20 | 79.42 | 78.66 | 78.98 | 690,204 | -0.13(-0.16%) |
Nov 23, 2021 | 79.75 | 79.75 | 78.82 | 79.11 | 794,188 | -0.35(-0.44%) |
Nov 22, 2021 | 78.50 | 79.90 | 78.33 | 79.46 | 973,578 | +0.83(+1.05%) |
Nov 19, 2021 | 78.14 | 78.75 | 77.89 | 78.63 | 1,078,852 | +0.88(+1.14%) |
Nov 18, 2021 | 78.64 | 77.88 | 77.60 | 77.75 | 944,811 | -0.99(-1.25%) |
Nov 17, 2021 | 78.17 | 78.96 | 77.78 | 78.73 | 627,597 | +0.32(+0.41%) |
Nov 16, 2021 | 79.11 | 79.39 | 78.37 | 78.41 | 667,062 | -0.60(-0.76%) |
Nov 15, 2021 | 78.31 | 79.05 | 78.01 | 79.01 | 862,710 | +1.14(+1.47%) |
Nov 12, 2021 | 77.63 | 78.02 | 77.08 | 77.87 | 815,663 | +0.41(+0.54%) |
Nov 11, 2021 | 77.47 | 77.67 | 76.77 | 77.45 | 713,383 | -0.29(-0.38%) |
Nov 10, 2021 | 76.86 | 77.82 | 77.75 | 1,148,941 | +1.27(+1.66%) | |
Nov 09, 2021 | 76.56 | 77.31 | 76.39 | 76.48 | 1,556,704 | +0.06(+0.07%) |
Nov 08, 2021 | 78.80 | 78.80 | 75.66 | 76.42 | 1,555,431 | -2.32(-2.95%) |
Nov 05, 2021 | 78.03 | 79.07 | 77.66 | 78.74 | 792,682 | +1.04(+1.34%) |
Nov 04, 2021 | 77.39 | 78.29 | 76.50 | 77.70 | 1,481,989 | +0.17(+0.21%) |
Nov 03, 2021 | 77.67 | 78.33 | 76.87 | 77.54 | 1,048,942 | -0.13(-0.17%) |
Nov 02, 2021 | 77.90 | 78.15 | 76.94 | 77.67 | 998,701 | +0.05(+0.06%) |
Nov 01, 2021 | 77.77 | 77.63 | 76.93 | 77.62 | 989,187 | -0.01(-0.01%) |
Oct 29, 2021 | 78.02 | 78.55 | 77.18 | 77.63 | 884,094 | -0.48(-0.61%) |
Oct 28, 2021 | 77.49 | 78.23 | 77.44 | 78.11 | 573,466 | +0.32(+0.41%) |
Oct 27, 2021 | 78.84 | 78.91 | 77.64 | 77.79 | 705,507 | -0.81(-1.03%) |
Oct 26, 2021 | 78.10 | 78.60 | 636,374 | +0.56(+0.72%) | ||
Oct 25, 2021 | 78.44 | 78.60 | 77.83 | 78.03 | 559,395 | -0.51(-0.64%) |
Oct 22, 2021 | 77.95 | 78.72 | 77.91 | 78.54 | 448,367 | +0.73(+0.94%) |
Oct 21, 2021 | 77.81 | 78.07 | 77.53 | 77.81 | 630,990 | +0.13(+0.17%) |
Oct 20, 2021 | 77.21 | 78.07 | 77.20 | 77.68 | 624,369 | +0.77(+1.01%) |
Oct 19, 2021 | 76.48 | 77.07 | 76.30 | 76.91 | 723,583 | +0.76(+1.00%) |
Oct 18, 2021 | 76.07 | 76.66 | 75.62 | 76.15 | 1,361,460 | -0.46(-0.60%) |
Oct 15, 2021 | 77.49 | 77.62 | 76.53 | 76.61 | 1,094,079 | -0.66(-0.86%) |
Oct 14, 2021 | 76.39 | 77.30 | 76.07 | 77.27 | 1,897,614 | +1.20(+1.57%) |
Oct 13, 2021 | 75.23 | 76.16 | 74.84 | 76.07 | 809,520 | +0.91(+1.21%) |
Oct 12, 2021 | 74.87 | 75.49 | 74.60 | 75.16 | 916,478 | +0.31(+0.42%) |
Oct 11, 2021 | 75.70 | 75.77 | 74.71 | 74.85 | 780,075 | -0.80(-1.06%) |
Oct 08, 2021 | 76.06 | 76.26 | 75.53 | 75.65 | 655,997 | -0.53(-0.70%) |
Oct 07, 2021 | 76.65 | 77.28 | 76.04 | 76.18 | 855,073 | -0.23(-0.30%) |
Oct 06, 2021 | 75.10 | 76.55 | 74.64 | 76.41 | 1,020,516 | +1.25(+1.67%) |
Oct 05, 2021 | 75.29 | 75.76 | 75.09 | 75.16 | 1,121,599 | -0.23(-0.31%) |
Oct 04, 2021 | 73.99 | 75.78 | 73.92 | 75.39 | 1,204,266 | +1.15(+1.55%) |