Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.58 | 57.05 | 56.36 | 56.36 | 1,774,269 | -0.33(-0.58%) |
Sep 29, 2022 | 56.91 | 56.97 | 56.31 | 56.69 | 1,283,167 | -1.42(-2.44%) |
Sep 28, 2022 | 57.08 | 58.25 | 56.95 | 58.10 | 851,691 | +0.31(+0.53%) |
Sep 27, 2022 | 58.27 | 58.69 | 57.58 | 57.79 | 1,171,889 | -0.25(-0.43%) |
Sep 26, 2022 | 58.32 | 58.60 | 57.93 | 58.04 | 869,398 | -0.40(-0.69%) |
Sep 23, 2022 | 58.77 | 58.85 | 58.17 | 58.45 | 998,308 | -1.29(-2.16%) |
Sep 22, 2022 | 60.18 | 60.23 | 59.68 | 59.74 | 1,173,165 | -0.53(-0.88%) |
Sep 21, 2022 | 60.91 | 61.22 | 60.25 | 60.27 | 788,342 | -1.06(-1.73%) |
Sep 20, 2022 | 61.50 | 61.64 | 61.17 | 61.33 | 475,563 | -0.41(-0.67%) |
Sep 19, 2022 | 61.17 | 61.78 | 61.17 | 61.74 | 869,372 | +0.21(+0.34%) |
Sep 16, 2022 | 61.64 | 61.78 | 61.32 | 61.53 | 1,184,777 | -0.59(-0.95%) |
Sep 15, 2022 | 62.43 | 62.69 | 62.00 | 62.12 | 676,480 | -0.61(-0.97%) |
Sep 14, 2022 | 62.74 | 62.90 | 62.49 | 62.72 | 675,617 | +0.25(+0.40%) |
Sep 13, 2022 | 63.11 | 63.46 | 62.40 | 62.47 | 801,733 | -1.92(-2.98%) |
Sep 12, 2022 | 63.96 | 64.47 | 63.89 | 64.39 | 703,890 | +0.78(+1.23%) |
Sep 09, 2022 | 63.31 | 63.72 | 63.31 | 63.61 | 405,224 | +0.94(+1.51%) |
Sep 08, 2022 | 62.34 | 62.69 | 62.12 | 62.67 | 469,705 | -0.34(-0.54%) |
Sep 07, 2022 | 62.11 | 63.06 | 62.11 | 63.00 | 1,100,328 | +0.55(+0.88%) |
Sep 06, 2022 | 62.86 | 62.95 | 62.33 | 62.45 | 899,335 | -0.70(-1.11%) |
Sep 02, 2022 | 63.60 | 63.89 | 63.06 | 63.16 | 827,359 | -0.78(-1.22%) |
Sep 01, 2022 | 63.76 | 64.01 | 63.37 | 63.94 | 972,566 | -0.54(-0.84%) |
Aug 31, 2022 | 64.80 | 65.05 | 64.43 | 64.48 | 706,453 | +0.60(+0.93%) |
Aug 30, 2022 | 64.72 | 64.77 | 63.68 | 63.88 | 730,612 | -0.58(-0.90%) |
Aug 29, 2022 | 64.67 | 65.04 | 64.46 | 64.46 | 569,055 | -0.48(-0.74%) |
Aug 26, 2022 | 66.45 | 66.55 | 64.94 | 64.94 | 671,310 | -1.07(-1.62%) |
Aug 25, 2022 | 65.19 | 66.01 | 65.11 | 66.01 | 483,116 | +1.51(+2.34%) |
Aug 24, 2022 | 63.88 | 64.83 | 63.86 | 64.50 | 1,466,570 | +0.04(+0.06%) |
Aug 23, 2022 | 64.33 | 64.73 | 64.12 | 64.46 | 705,303 | +0.19(+0.30%) |
Aug 22, 2022 | 64.34 | 64.56 | 64.22 | 64.26 | 521,506 | -0.47(-0.73%) |
Aug 19, 2022 | 65.02 | 65.16 | 64.64 | 64.74 | 614,317 | -0.82(-1.25%) |
Aug 18, 2022 | 65.75 | 65.75 | 65.35 | 65.55 | 686,848 | -0.39(-0.58%) |
Aug 17, 2022 | 66.06 | 66.26 | 65.80 | 65.94 | 338,535 | -0.34(-0.51%) |
Aug 16, 2022 | 66.16 | 66.43 | 66.07 | 66.28 | 569,334 | -0.04(-0.06%) |
Aug 15, 2022 | 66.20 | 66.48 | 66.06 | 66.32 | 340,326 | -0.34(-0.51%) |
Aug 12, 2022 | 66.03 | 66.68 | 65.98 | 66.65 | 1,541,363 | +0.53(+0.80%) |
Aug 11, 2022 | 66.37 | 67.01 | 66.03 | 66.12 | 622,204 | +0.36(+0.54%) |
Aug 10, 2022 | 65.37 | 65.80 | 65.13 | 65.77 | 892,343 | +0.62(+0.95%) |
Aug 09, 2022 | 65.46 | 65.54 | 65.05 | 65.15 | 565,243 | -0.27(-0.41%) |
Aug 08, 2022 | 65.60 | 65.90 | 65.33 | 65.42 | 605,242 | -0.21(-0.32%) |
Aug 05, 2022 | 65.35 | 65.73 | 65.25 | 65.63 | 541,430 | -0.09(-0.13%) |
Aug 04, 2022 | 65.65 | 65.83 | 65.39 | 65.72 | 1,298,617 | +0.57(+0.87%) |
Aug 03, 2022 | 64.71 | 65.27 | 64.48 | 65.15 | 1,263,356 | +0.59(+0.91%) |
Aug 02, 2022 | 64.23 | 65.29 | 64.12 | 64.56 | 979,238 | -0.35(-0.53%) |
Aug 01, 2022 | 64.76 | 65.28 | 64.47 | 64.91 | 916,541 | -0.57(-0.87%) |
Jul 29, 2022 | 64.98 | 65.50 | 64.76 | 65.48 | 1,112,934 | -0.53(-0.80%) |
Jul 28, 2022 | 65.95 | 66.10 | 65.22 | 66.01 | 788,092 | +0.03(+0.04%) |
Jul 27, 2022 | 65.41 | 66.13 | 65.09 | 65.98 | 760,157 | +1.17(+1.80%) |
Jul 26, 2022 | 65.45 | 65.52 | 64.74 | 64.81 | 554,936 | -0.58(-0.88%) |
Jul 25, 2022 | 65.33 | 65.48 | 65.09 | 65.39 | 554,349 | +0.29(+0.44%) |
Jul 22, 2022 | 65.75 | 65.79 | 64.89 | 65.10 | 486,340 | -0.84(-1.27%) |
Jul 21, 2022 | 65.45 | 65.98 | 65.37 | 65.94 | 785,029 | +0.65(+0.99%) |
Jul 20, 2022 | 65.28 | 65.50 | 65.03 | 65.29 | 1,377,759 | -0.38(-0.57%) |
Jul 19, 2022 | 65.29 | 65.70 | 65.14 | 65.67 | 747,979 | +1.01(+1.56%) |
Jul 18, 2022 | 65.19 | 65.48 | 64.54 | 64.66 | 3,835,444 | +0.39(+0.61%) |
Jul 15, 2022 | 64.05 | 64.29 | 63.44 | 64.26 | 911,667 | +0.20(+0.32%) |
Jul 14, 2022 | 63.99 | 64.13 | 63.48 | 64.06 | 1,329,292 | -0.41(-0.64%) |
Jul 13, 2022 | 63.82 | 64.83 | 63.76 | 64.48 | 1,825,437 | -0.09(-0.13%) |
Jul 12, 2022 | 64.60 | 64.94 | 64.33 | 64.56 | 1,841,133 | -0.18(-0.28%) |
Jul 11, 2022 | 65.20 | 65.20 | 64.52 | 64.75 | 829,926 | -1.90(-2.85%) |
Jul 08, 2022 | 66.40 | 66.91 | 66.17 | 66.64 | 804,287 | -0.07(-0.10%) |
Jul 07, 2022 | 66.31 | 66.92 | 66.17 | 66.71 | 996,383 | +1.37(+2.09%) |
Jul 06, 2022 | 65.44 | 65.56 | 64.84 | 65.34 | 1,339,661 | -0.49(-0.75%) |
Jul 05, 2022 | 64.82 | 65.83 | 64.60 | 65.83 | 1,805,587 | -0.31(-0.47%) |
Jul 01, 2022 | 65.83 | 66.19 | 65.44 | 66.14 | 888,055 | -0.49(-0.74%) |
Jun 30, 2022 | 65.92 | 66.65 | 65.52 | 66.63 | 1,721,439 | -0.16(-0.25%) |
Jun 29, 2022 | 66.73 | 66.98 | 66.54 | 66.80 | 658,199 | -0.24(-0.36%) |
Jun 28, 2022 | 67.93 | 68.26 | 67.04 | 67.04 | 1,146,995 | -0.39(-0.57%) |
Jun 27, 2022 | 67.84 | 68.02 | 67.34 | 67.42 | 1,435,148 | -0.08(-0.11%) |
Jun 24, 2022 | 66.63 | 67.50 | 66.61 | 67.50 | 1,157,413 | +1.61(+2.44%) |
Jun 23, 2022 | 65.76 | 66.11 | 65.24 | 65.89 | 1,660,392 | +0.47(+0.72%) |
Jun 22, 2022 | 65.41 | 65.86 | 65.18 | 65.42 | 819,190 | -1.21(-1.82%) |
Jun 21, 2022 | 66.39 | 66.87 | 66.36 | 66.63 | 1,385,702 | +1.19(+1.82%) |
Jun 17, 2022 | 65.74 | 65.98 | 64.96 | 65.44 | 2,900,892 | +0.39(+0.59%) |
Jun 16, 2022 | 65.08 | 65.42 | 64.65 | 65.05 | 1,539,699 | -1.98(-2.96%) |
Jun 15, 2022 | 66.43 | 67.51 | 66.12 | 67.04 | 2,204,502 | +0.72(+1.09%) |
Jun 14, 2022 | 65.95 | 66.53 | 65.81 | 66.32 | 1,828,840 | +1.02(+1.56%) |
Jun 13, 2022 | 66.01 | 66.29 | 65.04 | 65.29 | 1,592,027 | -2.23(-3.31%) |
Jun 10, 2022 | 68.22 | 68.31 | 67.36 | 67.53 | 1,271,843 | -0.58(-0.85%) |
Jun 09, 2022 | 69.14 | 69.30 | 68.11 | 68.11 | 1,193,550 | -1.54(-2.22%) |
Jun 08, 2022 | 69.41 | 69.85 | 69.28 | 69.65 | 834,478 | +0.56(+0.82%) |
Jun 07, 2022 | 68.40 | 69.15 | 68.26 | 69.08 | 2,397,271 | +0.33(+0.49%) |
Jun 06, 2022 | 69.35 | 69.56 | 68.56 | 68.75 | 955,206 | +0.69(+1.01%) |
Jun 03, 2022 | 68.48 | 68.62 | 67.96 | 68.06 | 1,142,461 | -1.29(-1.86%) |
Jun 02, 2022 | 68.24 | 69.35 | 68.20 | 69.35 | 2,742,926 | +1.32(+1.94%) |
Jun 01, 2022 | 68.93 | 69.05 | 67.79 | 68.03 | 894,617 | -0.55(-0.81%) |
May 31, 2022 | 69.24 | 69.30 | 68.57 | 68.59 | 1,212,097 | +1.07(+1.59%) |
May 27, 2022 | 67.21 | 67.52 | 66.94 | 67.52 | 2,282,225 | +0.84(+1.26%) |
May 26, 2022 | 65.50 | 66.85 | 65.50 | 66.67 | 829,654 | +1.05(+1.60%) |
May 25, 2022 | 65.20 | 65.77 | 65.05 | 65.62 | 1,105,330 | +0.31(+0.47%) |
May 24, 2022 | 65.52 | 65.60 | 64.83 | 65.32 | 3,053,486 | -1.44(-2.15%) |
May 23, 2022 | 66.62 | 66.89 | 66.30 | 66.75 | 2,575,735 | +0.38(+0.58%) |
May 20, 2022 | 66.75 | 67.01 | 65.42 | 66.37 | 3,531,195 | +0.30(+0.45%) |
May 19, 2022 | 65.26 | 66.29 | 65.26 | 66.07 | 2,222,700 | +1.02(+1.57%) |
May 18, 2022 | 66.14 | 66.35 | 64.93 | 65.05 | 1,816,184 | -1.60(-2.40%) |
May 17, 2022 | 66.67 | 66.88 | 66.05 | 66.65 | 1,417,142 | +1.86(+2.86%) |
May 16, 2022 | 64.71 | 65.12 | 64.56 | 64.79 | 1,254,392 | -0.36(-0.56%) |
May 13, 2022 | 64.08 | 65.18 | 64.08 | 65.15 | 2,608,705 | +1.81(+2.85%) |
May 12, 2022 | 63.08 | 63.87 | 62.60 | 63.34 | 2,135,172 | -0.27(-0.42%) |
May 11, 2022 | 64.53 | 65.07 | 63.53 | 63.61 | 2,744,551 | -0.50(-0.78%) |
May 10, 2022 | 64.66 | 64.80 | 63.55 | 64.11 | 2,302,491 | +0.47(+0.74%) |
May 09, 2022 | 64.41 | 64.74 | 63.55 | 63.64 | 2,085,147 | -2.00(-3.05%) |
May 06, 2022 | 65.90 | 66.08 | 65.27 | 65.64 | 2,205,326 | -0.92(-1.38%) |
May 05, 2022 | 67.83 | 67.83 | 66.02 | 66.56 | 3,372,927 | -2.59(-3.75%) |
May 04, 2022 | 67.88 | 69.30 | 67.41 | 69.15 | 2,006,636 | +0.66(+0.96%) |
May 03, 2022 | 68.30 | 68.57 | 68.14 | 68.49 | 1,453,005 | +0.55(+0.82%) |
May 02, 2022 | 67.82 | 68.11 | 67.09 | 67.94 | 2,999,475 | +0.09(+0.13%) |
Apr 29, 2022 | 68.77 | 69.07 | 67.75 | 67.85 | 2,114,253 | +0.49(+0.72%) |
Apr 28, 2022 | 66.98 | 67.47 | 66.36 | 67.36 | 1,844,266 | +0.98(+1.47%) |
Apr 27, 2022 | 66.09 | 66.84 | 66.02 | 66.39 | 3,297,710 | +0.85(+1.30%) |
Apr 26, 2022 | 66.52 | 66.64 | 65.54 | 65.54 | 2,464,180 | -1.43(-2.13%) |
Apr 25, 2022 | 66.36 | 67.04 | 66.16 | 66.96 | 3,175,629 | -0.53(-0.78%) |
Apr 22, 2022 | 68.01 | 68.57 | 67.44 | 67.49 | 2,033,397 | -0.36(-0.54%) |
Apr 21, 2022 | 69.06 | 69.27 | 67.68 | 67.85 | 1,305,127 | -1.26(-1.83%) |
Apr 20, 2022 | 69.74 | 69.74 | 69.01 | 69.11 | 1,282,786 | -0.43(-0.62%) |
Apr 19, 2022 | 69.00 | 69.60 | 68.73 | 69.54 | 1,186,083 | -0.17(-0.25%) |
Apr 18, 2022 | 69.60 | 70.06 | 69.37 | 69.72 | 1,538,315 | -0.40(-0.57%) |
Apr 14, 2022 | 70.78 | 70.81 | 70.12 | 70.12 | 1,266,405 | -0.95(-1.33%) |
Apr 13, 2022 | 70.45 | 71.16 | 70.43 | 71.07 | 1,593,375 | +1.09(+1.56%) |
Apr 12, 2022 | 70.72 | 70.85 | 69.92 | 69.97 | 2,367,410 | -0.22(-0.31%) |
Apr 11, 2022 | 70.46 | 70.83 | 70.15 | 70.19 | 1,289,603 | -1.28(-1.79%) |
Apr 08, 2022 | 71.58 | 71.88 | 71.38 | 71.48 | 1,500,967 | +0.03(+0.04%) |
Apr 07, 2022 | 71.63 | 71.77 | 71.07 | 71.45 | 1,980,614 | -0.64(-0.89%) |
Apr 06, 2022 | 72.63 | 72.63 | 71.79 | 72.09 | 1,720,123 | -1.09(-1.49%) |
Apr 05, 2022 | 74.28 | 74.28 | 73.03 | 73.18 | 1,748,670 | -1.37(-1.84%) |
Apr 04, 2022 | 74.03 | 74.63 | 73.73 | 74.55 | 3,023,938 | +1.55(+2.12%) |
Apr 01, 2022 | 73.24 | 73.51 | 72.62 | 73.00 | 3,556,094 | +1.22(+1.69%) |
Mar 31, 2022 | 72.75 | 72.77 | 71.77 | 71.78 | 1,133,532 | -1.42(-1.93%) |
Mar 30, 2022 | 73.26 | 73.83 | 72.99 | 73.20 | 889,325 | -0.25(-0.34%) |
Mar 29, 2022 | 73.33 | 73.60 | 73.02 | 73.45 | 1,648,967 | +1.29(+1.79%) |
Mar 28, 2022 | 71.88 | 72.18 | 71.48 | 72.16 | 795,406 | +0.31(+0.43%) |
Mar 25, 2022 | 71.68 | 71.88 | 71.33 | 71.85 | 1,049,027 | -0.78(-1.07%) |
Mar 24, 2022 | 72.41 | 72.64 | 71.95 | 72.62 | 1,007,606 | +0.37(+0.52%) |
Mar 23, 2022 | 72.30 | 73.17 | 71.96 | 72.25 | 1,178,865 | -0.80(-1.10%) |
Mar 22, 2022 | 72.69 | 73.33 | 72.64 | 73.06 | 1,540,797 | +1.36(+1.89%) |
Mar 21, 2022 | 71.98 | 72.14 | 71.15 | 71.70 | 1,625,417 | -1.57(-2.14%) |
Mar 18, 2022 | 71.53 | 73.39 | 71.28 | 73.27 | 1,698,175 | +1.28(+1.78%) |
Mar 17, 2022 | 71.92 | 72.06 | 70.96 | 71.98 | 3,422,041 | -0.61(-0.84%) |
Mar 16, 2022 | 69.93 | 72.60 | 69.60 | 72.60 | 4,159,277 | +6.06(+9.10%) |
Mar 15, 2022 | 65.44 | 66.62 | 65.05 | 66.54 | 5,539,064 | +0.11(+0.17%) |
Mar 14, 2022 | 67.26 | 67.88 | 66.22 | 66.43 | 1,967,884 | -1.64(-2.40%) |
Mar 11, 2022 | 70.15 | 70.22 | 68.05 | 68.06 | 1,846,512 | -1.62(-2.32%) |
Mar 10, 2022 | 69.97 | 70.06 | 69.27 | 69.68 | 1,931,056 | -1.50(-2.11%) |
Mar 09, 2022 | 70.41 | 71.29 | 69.97 | 71.18 | 1,987,536 | +1.93(+2.79%) |
Mar 08, 2022 | 69.45 | 70.12 | 68.62 | 69.25 | 2,934,728 | +0.11(+0.17%) |
Mar 07, 2022 | 70.53 | 70.84 | 69.08 | 69.13 | 2,668,621 | -2.80(-3.90%) |
Mar 04, 2022 | 72.25 | 72.62 | 71.59 | 71.94 | 2,850,636 | -1.59(-2.16%) |
Mar 03, 2022 | 74.63 | 74.63 | 73.40 | 73.52 | 1,015,849 | -1.13(-1.51%) |
Mar 02, 2022 | 74.62 | 74.90 | 73.95 | 74.65 | 1,309,985 | +0.11(+0.15%) |
Mar 01, 2022 | 75.03 | 75.47 | 74.20 | 74.54 | 3,174,661 | -0.68(-0.90%) |
Feb 28, 2022 | 74.74 | 75.38 | 74.60 | 75.22 | 1,950,887 | -0.74(-0.97%) |
Feb 25, 2022 | 74.97 | 75.95 | 74.86 | 75.95 | 1,520,355 | +1.19(+1.59%) |
Feb 24, 2022 | 72.61 | 74.86 | 72.55 | 74.77 | 3,219,984 | -0.99(-1.31%) |
Feb 23, 2022 | 77.04 | 77.04 | 75.68 | 75.76 | 1,355,625 | -0.83(-1.09%) |
Feb 22, 2022 | 76.76 | 77.18 | 76.20 | 76.60 | 1,011,923 | -1.18(-1.51%) |
Feb 18, 2022 | 77.77 | 0 | -0.69(-0.88%) | |||
Feb 17, 2022 | 79.02 | 79.22 | 78.35 | 78.46 | 1,141,401 | -0.72(-0.91%) |
Feb 16, 2022 | 78.54 | 79.46 | 78.51 | 79.18 | 1,255,707 | +0.39(+0.50%) |
Feb 15, 2022 | 78.30 | 78.83 | 78.12 | 78.79 | 1,166,843 | +1.62(+2.10%) |
Feb 14, 2022 | 77.46 | 77.56 | 76.79 | 77.17 | 964,541 | -0.70(-0.90%) |
Feb 11, 2022 | 79.22 | 79.43 | 77.71 | 77.87 | 1,903,121 | -1.24(-1.57%) |
Feb 10, 2022 | 78.90 | 80.07 | 78.90 | 79.11 | 1,234,333 | -0.60(-0.76%) |
Feb 09, 2022 | 79.09 | 79.72 | 79.06 | 79.71 | 959,460 | +1.34(+1.71%) |
Feb 08, 2022 | 77.57 | 78.44 | 77.57 | 78.37 | 741,849 | +0.59(+0.76%) |
Feb 07, 2022 | 77.77 | 78.13 | 77.53 | 77.78 | 1,308,171 | -0.21(-0.27%) |
Feb 04, 2022 | 77.43 | 78.26 | 77.28 | 77.99 | 672,854 | +0.43(+0.56%) |
Feb 03, 2022 | 77.59 | 77.56 | 731,320 | -0.82(-1.05%) | ||
Feb 02, 2022 | 78.89 | 78.89 | 78.01 | 78.38 | 965,492 | -0.10(-0.12%) |
Feb 01, 2022 | 78.39 | 78.54 | 77.67 | 78.48 | 1,113,839 | +0.36(+0.47%) |
Jan 31, 2022 | 76.38 | 78.19 | 78.12 | 1,073,481 | +2.55(+3.38%) | |
Jan 28, 2022 | 75.28 | 75.58 | 74.50 | 75.56 | 1,159,770 | +0.21(+0.28%) |
Jan 27, 2022 | 76.32 | 76.37 | 75.35 | 75.35 | 820,801 | -1.29(-1.69%) |
Jan 26, 2022 | 78.16 | 78.16 | 76.58 | 76.64 | 1,186,165 | -1.13(-1.45%) |
Jan 25, 2022 | 77.53 | 78.09 | 77.22 | 77.77 | 2,364,927 | -0.29(-0.37%) |
Jan 24, 2022 | 78.29 | 78.29 | 76.41 | 78.06 | 1,923,963 | -0.97(-1.22%) |
Jan 21, 2022 | 80.07 | 80.17 | 78.97 | 79.03 | 723,756 | -1.34(-1.67%) |
Jan 20, 2022 | 81.17 | 81.61 | 80.19 | 80.36 | 2,409,602 | +0.78(+0.99%) |
Jan 19, 2022 | 79.90 | 80.09 | 79.55 | 79.58 | 1,156,525 | +0.14(+0.18%) |
Jan 18, 2022 | 79.27 | 79.87 | 79.27 | 79.44 | 1,110,975 | -1.27(-1.58%) |
Jan 14, 2022 | 80.71 | 0 | -0.11(-0.14%) | |||
Jan 13, 2022 | 81.64 | 81.68 | 80.75 | 80.82 | 3,443,235 | -1.07(-1.31%) |
Jan 12, 2022 | 81.69 | 82.01 | 81.36 | 81.90 | 4,503,647 | +1.22(+1.51%) |
Jan 11, 2022 | 79.53 | 80.74 | 79.36 | 80.68 | 618,284 | +1.58(+2.00%) |
Jan 10, 2022 | 78.97 | 79.35 | 78.54 | 79.10 | 1,102,876 | -0.05(-0.06%) |
Jan 07, 2022 | 78.87 | 79.25 | 78.51 | 79.15 | 993,326 | +0.74(+0.94%) |
Jan 06, 2022 | 78.19 | 78.74 | 77.89 | 78.41 | 624,379 | +0.37(+0.48%) |
Jan 05, 2022 | 78.73 | 79.34 | 78.02 | 78.04 | 1,686,211 | -1.32(-1.66%) |
Jan 04, 2022 | 79.71 | 79.82 | 79.19 | 79.36 | 1,108,533 | -0.33(-0.41%) |
Jan 03, 2022 | 79.53 | 79.75 | 78.96 | 79.69 | 658,370 | +0.56(+0.71%) |
Dec 31, 2021 | 79.49 | 79.89 | 79.10 | 79.12 | 734,631 | -0.43(-0.54%) |
Dec 30, 2021 | 78.60 | 79.74 | 78.60 | 79.55 | 1,288,047 | +0.95(+1.21%) |
Dec 29, 2021 | 78.82 | 78.90 | 78.22 | 78.60 | 1,278,182 | -0.33(-0.42%) |
Dec 28, 2021 | 79.30 | 79.30 | 78.90 | 78.94 | 772,540 | -0.18(-0.23%) |
Dec 27, 2021 | 78.99 | 79.34 | 78.84 | 79.12 | 870,445 | +0.21(+0.27%) |
Dec 23, 2021 | 78.69 | 79.06 | 78.36 | 78.91 | 1,120,708 | +0.38(+0.49%) |
Dec 22, 2021 | 78.06 | 78.55 | 77.83 | 78.53 | 1,151,882 | +0.34(+0.44%) |
Dec 21, 2021 | 77.46 | 78.20 | 77.44 | 78.18 | 1,302,163 | +1.47(+1.92%) |
Dec 20, 2021 | 76.65 | 76.91 | 76.35 | 76.71 | 1,000,695 | -1.12(-1.44%) |
Dec 17, 2021 | 77.70 | 78.18 | 77.46 | 77.83 | 1,326,144 | -0.44(-0.56%) |
Dec 16, 2021 | 79.02 | 79.26 | 78.19 | 78.27 | 1,254,993 | -0.13(-0.17%) |
Dec 15, 2021 | 78.39 | 78.49 | 77.38 | 78.40 | 1,109,725 | -0.40(-0.51%) |
Dec 14, 2021 | 78.50 | 78.90 | 78.35 | 78.81 | 1,916,222 | -0.20(-0.25%) |
Dec 13, 2021 | 79.71 | 79.71 | 78.76 | 79.01 | 1,608,784 | -1.19(-1.48%) |
Dec 10, 2021 | 80.13 | 80.37 | 79.99 | 80.20 | 862,606 | -0.03(-0.03%) |
Dec 09, 2021 | 80.27 | 80.63 | 80.08 | 80.22 | 1,527,315 | -0.25(-0.32%) |
Dec 08, 2021 | 80.04 | 80.65 | 79.86 | 80.48 | 1,597,476 | +0.44(+0.55%) |
Dec 07, 2021 | 79.85 | 80.08 | 79.72 | 80.04 | 1,511,856 | +1.31(+1.66%) |
Dec 06, 2021 | 77.87 | 78.73 | 77.58 | 78.73 | 1,128,322 | +0.75(+0.96%) |
Dec 03, 2021 | 78.98 | 79.03 | 77.66 | 77.98 | 1,470,508 | -1.19(-1.51%) |
Dec 02, 2021 | 79.26 | 79.52 | 78.77 | 79.17 | 1,504,163 | +0.86(+1.10%) |
Dec 01, 2021 | 79.32 | 79.77 | 78.31 | 78.31 | 959,755 | +0.07(+0.08%) |
Nov 30, 2021 | 78.14 | 78.69 | 78.14 | 78.24 | 1,295,450 | -0.22(-0.28%) |
Nov 29, 2021 | 78.84 | 78.86 | 78.19 | 78.46 | 3,067,747 | +0.12(+0.16%) |
Nov 26, 2021 | 78.75 | 78.82 | 77.93 | 78.34 | 1,934,489 | -2.40(-2.97%) |
Nov 24, 2021 | 80.35 | 80.77 | 80.19 | 80.73 | 1,673,306 | -0.08(-0.09%) |
Nov 23, 2021 | 81.04 | 81.31 | 80.56 | 80.81 | 855,150 | -0.24(-0.30%) |
Nov 22, 2021 | 81.43 | 81.75 | 80.96 | 81.05 | 782,422 | -0.34(-0.42%) |
Nov 19, 2021 | 81.42 | 81.81 | 81.34 | 81.39 | 626,258 | +0.04(+0.05%) |
Nov 18, 2021 | 81.43 | 81.40 | 80.95 | 81.35 | 1,007,994 | -0.86(-1.05%) |
Nov 17, 2021 | 82.78 | 83.03 | 82.03 | 82.22 | 836,918 | -0.45(-0.55%) |
Nov 16, 2021 | 82.69 | 82.83 | 82.41 | 82.67 | 593,331 | +0.29(+0.35%) |
Nov 15, 2021 | 82.70 | 82.95 | 82.32 | 82.38 | 590,321 | -0.23(-0.27%) |
Nov 12, 2021 | 82.28 | 82.67 | 82.19 | 82.60 | 762,345 | +0.46(+0.56%) |
Nov 11, 2021 | 81.82 | 82.30 | 81.77 | 82.14 | 1,164,226 | +1.30(+1.60%) |
Nov 10, 2021 | 81.18 | 80.84 | 5,010,588 | -0.19(-0.23%) | ||
Nov 09, 2021 | 81.40 | 81.69 | 80.89 | 81.03 | 4,997,454 | -0.56(-0.69%) |
Nov 08, 2021 | 81.30 | 81.60 | 81.29 | 81.60 | 535,396 | +0.84(+1.04%) |
Nov 05, 2021 | 81.22 | 81.31 | 80.53 | 80.76 | 538,246 | -0.29(-0.36%) |
Nov 04, 2021 | 81.15 | 81.46 | 80.68 | 81.05 | 819,172 | -0.09(-0.12%) |
Nov 03, 2021 | 80.69 | 81.27 | 80.47 | 81.15 | 946,654 | +0.32(+0.40%) |
Nov 02, 2021 | 81.14 | 81.14 | 80.79 | 80.83 | 1,392,092 | -0.89(-1.09%) |
Nov 01, 2021 | 80.91 | 81.77 | 81.54 | 81.72 | 919,433 | +0.64(+0.79%) |
Oct 29, 2021 | 81.20 | 81.30 | 80.67 | 81.08 | 446,599 | -1.03(-1.26%) |
Oct 28, 2021 | 81.60 | 82.15 | 81.49 | 82.11 | 535,078 | +0.17(+0.21%) |
Oct 27, 2021 | 82.30 | 82.53 | 81.94 | 81.94 | 573,081 | -0.67(-0.81%) |
Oct 26, 2021 | 83.51 | 82.61 | 1,533,474 | -0.42(-0.51%) | ||
Oct 25, 2021 | 83.09 | 83.03 | 425,363 | +0.29(+0.35%) | ||
Oct 22, 2021 | 83.15 | 83.48 | 82.63 | 82.74 | 743,165 | -0.18(-0.22%) |
Oct 21, 2021 | 82.68 | 83.05 | 82.60 | 82.92 | 643,467 | -0.33(-0.39%) |
Oct 20, 2021 | 83.43 | 83.52 | 83.09 | 83.25 | 598,936 | -0.11(-0.14%) |
Oct 19, 2021 | 82.76 | 83.39 | 82.60 | 83.36 | 1,220,963 | +1.39(+1.70%) |
Oct 18, 2021 | 81.58 | 82.21 | 81.55 | 81.97 | 481,289 | -0.08(-0.10%) |
Oct 15, 2021 | 81.81 | 82.24 | 81.53 | 82.06 | 797,769 | +0.85(+1.05%) |
Oct 14, 2021 | 81.25 | 81.39 | 80.84 | 81.20 | 764,722 | +0.28(+0.35%) |
Oct 13, 2021 | 80.44 | 81.10 | 80.37 | 80.92 | 1,124,353 | +1.29(+1.62%) |
Oct 12, 2021 | 80.05 | 80.32 | 79.62 | 79.63 | 1,430,436 | -0.54(-0.67%) |
Oct 11, 2021 | 80.71 | 81.00 | 80.17 | 80.17 | 879,259 | -0.28(-0.35%) |
Oct 08, 2021 | 80.36 | 80.55 | 80.15 | 80.45 | 547,194 | +0.21(+0.26%) |
Oct 07, 2021 | 79.66 | 80.55 | 79.66 | 80.24 | 632,329 | +1.69(+2.15%) |
Oct 06, 2021 | 77.91 | 78.56 | 77.66 | 78.55 | 642,710 | -0.35(-0.44%) |
Oct 05, 2021 | 78.53 | 79.20 | 78.53 | 78.90 | 763,751 | +0.55(+0.71%) |
Oct 04, 2021 | 78.97 | 79.07 | 77.91 | 78.35 | 967,254 | -1.18(-1.49%) |