Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.90 | 76.41 | 74.48 | 75.74 | 3,473,671 | +0.08(+0.11%) |
Sep 29, 2022 | 75.75 | 76.39 | 74.45 | 75.66 | 3,321,379 | -0.72(-0.95%) |
Sep 28, 2022 | 71.65 | 76.55 | 71.52 | 76.38 | 5,755,859 | +4.86(+6.80%) |
Sep 27, 2022 | 70.88 | 72.67 | 70.74 | 71.52 | 4,419,112 | +1.93(+2.78%) |
Sep 26, 2022 | 70.38 | 71.92 | 69.46 | 69.59 | 5,027,142 | -1.72(-2.41%) |
Sep 23, 2022 | 74.50 | 74.56 | 70.88 | 71.31 | 6,002,485 | -5.89(-7.63%) |
Sep 22, 2022 | 77.13 | 78.25 | 76.14 | 77.20 | 3,157,373 | +0.94(+1.23%) |
Sep 21, 2022 | 79.62 | 79.67 | 76.19 | 76.26 | 3,060,516 | -1.83(-2.34%) |
Sep 20, 2022 | 76.13 | 78.68 | 75.87 | 78.09 | 3,711,524 | +1.21(+1.57%) |
Sep 19, 2022 | 73.75 | 77.09 | 73.71 | 76.88 | 3,329,684 | +1.13(+1.49%) |
Sep 16, 2022 | 76.89 | 76.89 | 74.14 | 75.75 | 7,289,259 | -1.07(-1.39%) |
Sep 15, 2022 | 78.89 | 79.09 | 76.16 | 76.82 | 5,406,475 | -3.88(-4.80%) |
Sep 14, 2022 | 81.48 | 83.38 | 79.68 | 80.70 | 4,126,203 | -0.15(-0.19%) |
Sep 13, 2022 | 82.57 | 83.91 | 80.71 | 80.85 | 3,201,349 | -3.19(-3.80%) |
Sep 12, 2022 | 83.73 | 85.46 | 83.36 | 84.04 | 2,615,279 | +1.44(+1.74%) |
Sep 09, 2022 | 82.05 | 82.96 | 81.59 | 82.60 | 2,639,616 | +1.97(+2.44%) |
Sep 08, 2022 | 81.34 | 81.54 | 79.76 | 80.63 | 2,639,760 | -0.37(-0.45%) |
Sep 07, 2022 | 79.84 | 81.41 | 78.85 | 81.00 | 2,805,937 | -0.41(-0.51%) |
Sep 06, 2022 | 83.69 | 83.72 | 81.07 | 81.41 | 2,724,146 | -1.60(-1.92%) |
Sep 02, 2022 | 82.84 | 84.37 | 82.29 | 83.01 | 2,815,095 | +2.00(+2.47%) |
Sep 01, 2022 | 82.35 | 82.93 | 79.20 | 81.01 | 4,267,244 | -2.94(-3.50%) |
Aug 31, 2022 | 82.41 | 85.47 | 82.16 | 83.95 | 3,042,325 | -0.65(-0.77%) |
Aug 30, 2022 | 86.27 | 86.31 | 83.83 | 84.59 | 3,022,489 | -2.86(-3.27%) |
Aug 29, 2022 | 86.49 | 88.60 | 86.15 | 87.45 | 2,745,786 | +0.96(+1.11%) |
Aug 26, 2022 | 88.31 | 88.91 | 86.46 | 86.50 | 2,930,661 | -1.53(-1.74%) |
Aug 25, 2022 | 86.94 | 88.42 | 86.72 | 88.03 | 2,947,307 | +1.35(+1.56%) |
Aug 24, 2022 | 85.78 | 86.99 | 85.29 | 86.68 | 3,408,837 | +0.90(+1.05%) |
Aug 23, 2022 | 83.61 | 86.04 | 83.43 | 85.78 | 3,333,221 | +2.98(+3.60%) |
Aug 22, 2022 | 82.35 | 83.92 | 80.96 | 82.79 | 2,871,010 | -0.20(-0.24%) |
Aug 19, 2022 | 83.08 | 83.76 | 82.44 | 82.99 | 3,375,595 | -0.23(-0.28%) |
Aug 18, 2022 | 84.72 | 85.00 | 81.32 | 83.22 | 5,823,387 | -1.11(-1.31%) |
Aug 17, 2022 | 82.07 | 84.96 | 81.71 | 84.33 | 3,265,287 | +1.39(+1.67%) |
Aug 16, 2022 | 83.15 | 84.46 | 81.97 | 82.94 | 3,682,799 | +0.19(+0.22%) |
Aug 15, 2022 | 81.01 | 83.02 | 80.01 | 82.76 | 3,321,133 | -0.78(-0.93%) |
Aug 12, 2022 | 81.58 | 83.57 | 81.35 | 83.54 | 3,011,972 | +1.55(+1.89%) |
Aug 11, 2022 | 80.78 | 82.24 | 80.03 | 81.99 | 3,017,666 | +2.51(+3.15%) |
Aug 10, 2022 | 79.92 | 80.15 | 77.65 | 79.48 | 2,359,051 | +0.09(+0.12%) |
Aug 09, 2022 | 78.81 | 79.67 | 78.37 | 79.39 | 2,221,967 | +1.61(+2.06%) |
Aug 08, 2022 | 77.97 | 78.72 | 77.29 | 77.78 | 1,809,984 | +0.04(+0.05%) |
Aug 05, 2022 | 75.84 | 78.42 | 75.66 | 77.74 | 1,935,212 | +1.03(+1.34%) |
Aug 04, 2022 | 78.80 | 78.94 | 76.51 | 76.71 | 3,221,016 | -2.65(-3.34%) |
Aug 03, 2022 | 82.59 | 83.38 | 78.76 | 79.37 | 3,812,425 | -1.88(-2.32%) |
Aug 02, 2022 | 81.33 | 82.40 | 79.99 | 81.25 | 2,645,840 | +0.05(+0.06%) |
Aug 01, 2022 | 81.34 | 81.86 | 79.50 | 81.21 | 3,135,959 | -1.40(-1.70%) |
Jul 29, 2022 | 81.98 | 83.04 | 80.53 | 82.61 | 5,118,037 | +0.92(+1.12%) |
Jul 28, 2022 | 82.83 | 83.61 | 80.47 | 81.69 | 3,505,571 | -0.31(-0.37%) |
Jul 27, 2022 | 80.29 | 82.43 | 79.40 | 81.99 | 2,480,896 | +2.22(+2.78%) |
Jul 26, 2022 | 81.92 | 82.19 | 79.21 | 79.78 | 2,014,643 | -1.20(-1.48%) |
Jul 25, 2022 | 79.58 | 81.16 | 78.63 | 80.97 | 2,969,924 | +2.52(+3.21%) |
Jul 22, 2022 | 78.95 | 79.90 | 78.02 | 78.46 | 2,916,134 | -0.63(-0.80%) |
Jul 21, 2022 | 78.38 | 79.18 | 75.67 | 79.09 | 3,909,013 | -1.52(-1.89%) |
Jul 20, 2022 | 79.17 | 81.03 | 78.54 | 80.61 | 3,868,803 | +1.34(+1.69%) |
Jul 19, 2022 | 76.57 | 79.53 | 76.57 | 79.28 | 2,981,507 | +2.47(+3.21%) |
Jul 18, 2022 | 77.54 | 78.26 | 76.42 | 76.81 | 2,919,451 | +1.03(+1.36%) |
Jul 15, 2022 | 74.30 | 75.87 | 73.51 | 75.78 | 3,008,306 | +2.87(+3.93%) |
Jul 14, 2022 | 71.61 | 72.94 | 70.31 | 72.91 | 4,524,005 | -1.02(-1.38%) |
Jul 13, 2022 | 73.60 | 75.55 | 72.82 | 73.93 | 3,868,869 | -0.80(-1.07%) |
Jul 12, 2022 | 73.76 | 75.30 | 73.35 | 74.73 | 2,762,372 | -1.16(-1.53%) |
Jul 11, 2022 | 74.88 | 76.28 | 74.01 | 75.89 | 2,636,654 | -0.23(-0.30%) |
Jul 08, 2022 | 77.57 | 77.75 | 75.03 | 76.12 | 2,391,130 | -0.49(-0.64%) |
Jul 07, 2022 | 76.01 | 77.36 | 75.39 | 76.61 | 3,997,322 | +2.79(+3.78%) |
Jul 06, 2022 | 74.23 | 75.07 | 71.16 | 73.82 | 4,980,112 | -0.80(-1.07%) |
Jul 05, 2022 | 77.09 | 77.51 | 72.52 | 74.62 | 5,609,443 | -3.69(-4.72%) |
Jul 01, 2022 | 76.46 | 78.63 | 74.86 | 78.31 | 4,414,206 | +2.21(+2.90%) |
Jun 30, 2022 | 76.74 | 78.17 | 75.08 | 76.10 | 5,202,294 | -2.40(-3.06%) |
Jun 29, 2022 | 83.80 | 84.25 | 78.17 | 78.50 | 4,574,090 | -3.96(-4.81%) |
Jun 28, 2022 | 82.67 | 84.74 | 81.14 | 82.47 | 4,085,324 | +1.53(+1.89%) |
Jun 27, 2022 | 79.31 | 81.77 | 78.96 | 80.94 | 4,088,637 | +2.78(+3.56%) |
Jun 24, 2022 | 80.04 | 80.38 | 77.88 | 78.15 | 5,677,583 | -0.18(-0.23%) |
Jun 23, 2022 | 85.05 | 85.43 | 77.19 | 78.33 | 6,703,170 | -5.68(-6.76%) |
Jun 22, 2022 | 85.39 | 87.28 | 83.98 | 84.01 | 5,579,912 | -5.08(-5.70%) |
Jun 21, 2022 | 86.98 | 89.75 | 86.83 | 89.09 | 6,211,041 | +5.08(+6.04%) |
Jun 17, 2022 | 89.98 | 90.38 | 83.75 | 84.01 | 16,072,516 | -5.56(-6.21%) |
Jun 16, 2022 | 92.23 | 93.82 | 89.05 | 89.57 | 7,377,629 | -5.46(-5.74%) |
Jun 15, 2022 | 96.72 | 97.51 | 92.93 | 95.03 | 5,114,676 | -1.62(-1.68%) |
Jun 14, 2022 | 97.39 | 99.97 | 95.00 | 96.65 | 4,872,415 | +2.50(+2.65%) |
Jun 13, 2022 | 95.89 | 96.71 | 92.87 | 94.15 | 4,553,186 | -4.52(-4.58%) |
Jun 10, 2022 | 99.23 | 100.03 | 97.31 | 98.67 | 3,248,677 | -1.82(-1.81%) |
Jun 09, 2022 | 101.85 | 102.47 | 100.42 | 100.49 | 3,174,622 | -1.84(-1.80%) |
Jun 08, 2022 | 101.87 | 103.29 | 101.02 | 102.33 | 3,890,649 | +0.31(+0.30%) |
Jun 07, 2022 | 97.95 | 102.08 | 97.95 | 102.02 | 3,746,543 | +3.62(+3.68%) |
Jun 06, 2022 | 97.35 | 99.28 | 97.19 | 98.40 | 3,281,431 | +1.45(+1.49%) |
Jun 03, 2022 | 95.79 | 97.31 | 95.39 | 96.96 | 3,167,700 | +1.36(+1.42%) |
Jun 02, 2022 | 95.18 | 96.58 | 94.35 | 95.60 | 3,266,016 | -0.17(-0.17%) |
Jun 01, 2022 | 94.52 | 96.54 | 93.94 | 95.77 | 4,383,970 | +2.20(+2.35%) |
May 31, 2022 | 94.96 | 96.22 | 93.34 | 93.57 | 5,961,435 | -0.85(-0.90%) |
May 27, 2022 | 91.61 | 94.92 | 91.59 | 94.42 | 3,901,653 | +2.83(+3.09%) |
May 26, 2022 | 92.71 | 93.40 | 91.40 | 91.59 | 3,529,778 | -0.37(-0.40%) |
May 25, 2022 | 90.02 | 92.47 | 89.80 | 91.96 | 3,686,944 | +2.14(+2.39%) |
May 24, 2022 | 87.29 | 90.08 | 86.97 | 89.82 | 3,313,956 | +1.57(+1.78%) |
May 23, 2022 | 88.32 | 89.03 | 87.42 | 88.25 | 4,546,916 | +1.20(+1.38%) |
May 20, 2022 | 88.58 | 89.02 | 84.91 | 87.05 | 4,133,862 | -0.53(-0.60%) |
May 19, 2022 | 85.63 | 88.57 | 85.03 | 87.58 | 5,068,165 | -0.17(-0.20%) |
May 18, 2022 | 90.22 | 90.57 | 86.64 | 87.76 | 4,356,004 | -2.02(-2.25%) |
May 17, 2022 | 90.37 | 90.64 | 88.59 | 89.78 | 4,078,655 | +0.59(+0.66%) |
May 16, 2022 | 87.02 | 90.02 | 87.02 | 89.19 | 4,964,534 | +2.28(+2.62%) |
May 13, 2022 | 85.16 | 87.18 | 85.16 | 86.91 | 3,623,480 | +3.13(+3.74%) |
May 12, 2022 | 83.99 | 84.22 | 81.54 | 83.78 | 4,256,686 | -0.01(-0.01%) |
May 11, 2022 | 83.93 | 85.42 | 82.78 | 83.79 | 3,245,424 | +1.50(+1.82%) |
May 10, 2022 | 83.06 | 85.02 | 80.69 | 82.29 | 4,556,390 | +0.08(+0.10%) |
May 09, 2022 | 86.61 | 87.00 | 81.91 | 82.21 | 5,630,419 | -6.32(-7.14%) |
May 06, 2022 | 88.13 | 88.69 | 85.52 | 88.53 | 4,455,771 | +1.69(+1.95%) |
May 05, 2022 | 88.76 | 88.90 | 84.95 | 86.84 | 5,930,080 | -1.52(-1.72%) |
May 04, 2022 | 84.28 | 88.61 | 83.56 | 88.35 | 6,393,249 | +4.94(+5.93%) |
May 03, 2022 | 82.12 | 83.83 | 82.11 | 83.41 | 4,671,457 | +1.48(+1.81%) |
May 02, 2022 | 79.64 | 82.19 | 79.09 | 81.93 | 4,659,520 | +2.22(+2.79%) |
Apr 29, 2022 | 81.43 | 82.99 | 79.44 | 79.71 | 6,845,682 | -0.41(-0.52%) |
Apr 28, 2022 | 76.84 | 80.63 | 76.30 | 80.12 | 4,604,278 | +3.86(+5.06%) |
Apr 27, 2022 | 75.23 | 77.28 | 74.12 | 76.26 | 4,878,655 | +1.04(+1.38%) |
Apr 26, 2022 | 74.80 | 76.66 | 74.46 | 75.23 | 5,273,016 | +0.79(+1.06%) |
Apr 25, 2022 | 74.67 | 75.34 | 71.74 | 74.44 | 6,069,207 | -2.39(-3.11%) |
Apr 22, 2022 | 79.00 | 79.67 | 76.71 | 76.82 | 3,764,570 | -2.14(-2.71%) |
Apr 21, 2022 | 82.46 | 83.15 | 78.59 | 78.96 | 4,977,871 | -2.68(-3.29%) |
Apr 20, 2022 | 82.47 | 83.27 | 81.33 | 81.65 | 3,064,518 | -0.62(-0.76%) |
Apr 19, 2022 | 79.89 | 83.15 | 79.74 | 82.27 | 5,573,518 | +2.20(+2.74%) |
Apr 18, 2022 | 76.88 | 80.09 | 75.90 | 80.08 | 4,004,852 | +3.96(+5.20%) |
Apr 14, 2022 | 76.55 | 77.26 | 76.06 | 76.12 | 3,281,687 | -0.27(-0.35%) |
Apr 13, 2022 | 75.73 | 76.61 | 75.00 | 76.38 | 2,894,192 | +1.07(+1.43%) |
Apr 12, 2022 | 76.71 | 77.84 | 75.07 | 75.31 | 3,204,537 | -0.48(-0.63%) |
Apr 11, 2022 | 76.80 | 77.36 | 75.49 | 75.79 | 4,325,307 | -1.62(-2.09%) |
Apr 08, 2022 | 76.87 | 78.03 | 76.39 | 77.40 | 5,100,894 | +1.07(+1.41%) |
Apr 07, 2022 | 79.16 | 79.61 | 73.65 | 76.33 | 8,177,135 | -2.39(-3.03%) |
Apr 06, 2022 | 79.52 | 79.92 | 78.29 | 78.72 | 2,789,330 | -0.21(-0.27%) |
Apr 05, 2022 | 79.91 | 80.99 | 78.91 | 78.93 | 3,268,787 | -0.70(-0.88%) |
Apr 04, 2022 | 79.64 | 79.93 | 78.59 | 79.63 | 2,624,482 | +0.65(+0.83%) |
Apr 01, 2022 | 79.41 | 80.38 | 77.66 | 78.97 | 3,487,922 | -0.40(-0.50%) |
Mar 31, 2022 | 79.93 | 81.51 | 79.30 | 79.37 | 5,255,497 | -0.96(-1.20%) |
Mar 30, 2022 | 77.76 | 80.39 | 77.76 | 80.33 | 4,911,886 | +3.65(+4.76%) |
Mar 29, 2022 | 74.42 | 76.76 | 74.06 | 76.69 | 3,859,200 | +1.08(+1.43%) |
Mar 28, 2022 | 75.79 | 76.46 | 74.83 | 75.60 | 4,587,256 | -1.43(-1.86%) |
Mar 25, 2022 | 74.22 | 77.04 | 74.03 | 77.04 | 4,672,572 | +2.51(+3.37%) |
Mar 24, 2022 | 74.08 | 74.72 | 73.31 | 74.53 | 4,296,071 | +0.78(+1.06%) |
Mar 23, 2022 | 73.96 | 74.40 | 73.37 | 73.75 | 3,747,982 | +0.44(+0.60%) |
Mar 22, 2022 | 73.68 | 74.03 | 71.95 | 73.31 | 3,854,783 | -0.77(-1.04%) |
Mar 21, 2022 | 73.50 | 74.78 | 73.30 | 74.08 | 4,656,449 | +1.72(+2.37%) |
Mar 18, 2022 | 71.42 | 72.43 | 70.28 | 72.36 | 9,001,159 | +1.11(+1.56%) |
Mar 17, 2022 | 70.99 | 71.64 | 69.90 | 71.25 | 5,266,368 | +0.96(+1.37%) |
Mar 16, 2022 | 69.59 | 70.59 | 69.33 | 70.28 | 4,387,991 | +1.07(+1.54%) |
Mar 15, 2022 | 70.66 | 71.27 | 67.85 | 69.22 | 6,449,069 | -2.69(-3.74%) |
Mar 14, 2022 | 73.53 | 74.39 | 70.97 | 71.91 | 6,319,565 | -2.30(-3.10%) |
Mar 11, 2022 | 74.01 | 75.43 | 73.31 | 74.21 | 7,834,991 | -0.40(-0.54%) |
Mar 10, 2022 | 73.68 | 74.72 | 74.61 | 11,740,097 | +1.71(+2.34%) | |
Mar 09, 2022 | 73.04 | 73.82 | 71.77 | 72.90 | 15,411,760 | -4.56(-5.88%) |
Mar 08, 2022 | 77.69 | 81.12 | 76.98 | 77.46 | 18,041,492 | +1.57(+2.07%) |
Mar 07, 2022 | 78.29 | 78.97 | 75.68 | 75.89 | 6,725,702 | -1.56(-2.02%) |
Mar 04, 2022 | 75.76 | 77.62 | 75.61 | 77.45 | 4,388,215 | +1.19(+1.57%) |
Mar 03, 2022 | 77.17 | 78.45 | 75.71 | 76.25 | 4,237,817 | -1.20(-1.55%) |
Mar 02, 2022 | 76.29 | 78.24 | 75.89 | 77.46 | 3,965,082 | +1.97(+2.60%) |
Mar 01, 2022 | 78.17 | 79.20 | 74.50 | 75.49 | 5,794,322 | -1.90(-2.46%) |
Feb 28, 2022 | 76.72 | 77.85 | 76.20 | 77.39 | 5,047,669 | -0.41(-0.53%) |
Feb 25, 2022 | 77.20 | 78.39 | 76.80 | 77.81 | 3,265,154 | +1.11(+1.45%) |
Feb 24, 2022 | 78.09 | 78.13 | 75.04 | 76.70 | 4,104,056 | -0.46(-0.60%) |
Feb 23, 2022 | 77.95 | 77.99 | 76.59 | 77.15 | 3,549,809 | -0.11(-0.14%) |
Feb 22, 2022 | 79.87 | 80.23 | 76.27 | 77.26 | 3,877,159 | -0.89(-1.14%) |
Feb 18, 2022 | 78.16 | 0 | -0.96(-1.22%) | |||
Feb 17, 2022 | 79.96 | 80.43 | 78.69 | 79.12 | 2,936,782 | -1.15(-1.43%) |
Feb 16, 2022 | 81.39 | 82.48 | 79.77 | 80.27 | 3,768,811 | -0.11(-0.14%) |
Feb 15, 2022 | 80.58 | 81.41 | 79.77 | 80.38 | 3,735,839 | -1.91(-2.32%) |
Feb 14, 2022 | 84.03 | 84.10 | 81.22 | 82.28 | 4,285,105 | -2.44(-2.88%) |
Feb 11, 2022 | 81.81 | 85.04 | 81.70 | 84.72 | 5,303,890 | +3.40(+4.18%) |
Feb 10, 2022 | 80.90 | 82.90 | 80.78 | 81.32 | 2,926,391 | +0.01(+0.01%) |
Feb 09, 2022 | 80.91 | 81.90 | 80.72 | 81.31 | 2,865,529 | +0.57(+0.71%) |
Feb 08, 2022 | 81.31 | 82.03 | 79.87 | 80.74 | 3,353,478 | -1.34(-1.63%) |
Feb 07, 2022 | 80.34 | 82.90 | 79.99 | 82.07 | 4,515,651 | +1.32(+1.63%) |
Feb 04, 2022 | 80.04 | 81.36 | 79.90 | 80.76 | 3,582,251 | +1.47(+1.86%) |
Feb 03, 2022 | 79.77 | 78.42 | 79.28 | 3,112,612 | -0.44(-0.55%) | |
Feb 02, 2022 | 79.10 | 79.85 | 77.05 | 79.72 | 4,575,803 | +0.04(+0.05%) |
Feb 01, 2022 | 76.43 | 79.81 | 75.86 | 79.68 | 3,695,157 | +2.61(+3.38%) |
Jan 31, 2022 | 76.74 | 77.98 | 77.08 | 4,156,530 | +0.49(+0.64%) | |
Jan 28, 2022 | 78.32 | 81.08 | 74.52 | 76.58 | 7,417,983 | -1.43(-1.83%) |
Jan 27, 2022 | 79.29 | 79.86 | 76.36 | 78.01 | 4,310,082 | +0.70(+0.91%) |
Jan 26, 2022 | 79.01 | 79.96 | 76.78 | 77.31 | 4,298,860 | -0.83(-1.06%) |
Jan 25, 2022 | 74.76 | 78.40 | 73.85 | 78.14 | 3,435,343 | +2.85(+3.78%) |
Jan 24, 2022 | 73.83 | 75.55 | 72.29 | 75.29 | 4,184,527 | -0.55(-0.73%) |
Jan 21, 2022 | 77.40 | 77.40 | 74.76 | 75.85 | 3,952,342 | -1.87(-2.41%) |
Jan 20, 2022 | 78.58 | 80.25 | 77.69 | 77.72 | 3,235,722 | -1.58(-1.99%) |
Jan 19, 2022 | 81.38 | 81.40 | 78.63 | 79.30 | 3,395,474 | -1.29(-1.60%) |
Jan 18, 2022 | 81.42 | 81.72 | 79.23 | 80.59 | 4,249,171 | +0.07(+0.09%) |
Jan 14, 2022 | 80.52 | 0 | +1.64(+2.07%) | |||
Jan 13, 2022 | 78.00 | 79.98 | 78.00 | 78.88 | 4,077,619 | +0.44(+0.56%) |
Jan 12, 2022 | 78.63 | 79.08 | 77.73 | 78.45 | 4,689,844 | +0.14(+0.17%) |
Jan 11, 2022 | 76.93 | 78.84 | 76.38 | 78.31 | 4,850,486 | +2.21(+2.90%) |
Jan 10, 2022 | 74.84 | 76.63 | 74.51 | 76.10 | 6,397,758 | +1.60(+2.15%) |
Jan 07, 2022 | 73.16 | 74.62 | 72.62 | 74.50 | 4,148,397 | +1.35(+1.84%) |
Jan 06, 2022 | 72.95 | 73.37 | 71.27 | 73.16 | 3,994,770 | +1.96(+2.76%) |
Jan 05, 2022 | 72.04 | 72.96 | 70.78 | 71.19 | 4,615,790 | -0.23(-0.32%) |
Jan 04, 2022 | 69.57 | 71.58 | 69.50 | 71.42 | 4,932,483 | +2.57(+3.74%) |
Jan 03, 2022 | 66.26 | 68.95 | 66.25 | 68.85 | 4,081,617 | +2.98(+4.53%) |
Dec 31, 2021 | 65.68 | 66.40 | 65.50 | 65.87 | 2,549,843 | +0.01(+0.01%) |
Dec 30, 2021 | 66.29 | 67.25 | 65.79 | 65.86 | 2,715,579 | -0.36(-0.55%) |
Dec 29, 2021 | 66.90 | 67.20 | 66.17 | 66.22 | 2,962,699 | -0.98(-1.46%) |
Dec 28, 2021 | 66.45 | 67.45 | 66.32 | 67.20 | 2,548,054 | +1.04(+1.57%) |
Dec 27, 2021 | 65.05 | 66.21 | 64.23 | 66.17 | 2,452,630 | +0.81(+1.24%) |
Dec 23, 2021 | 65.98 | 66.51 | 65.31 | 65.36 | 3,267,426 | +0.25(+0.39%) |
Dec 22, 2021 | 65.74 | 66.34 | 64.98 | 65.10 | 2,552,929 | -0.47(-0.72%) |
Dec 21, 2021 | 64.00 | 66.15 | 63.85 | 65.58 | 5,563,490 | +2.46(+3.90%) |
Dec 20, 2021 | 63.42 | 64.56 | 62.33 | 63.11 | 6,471,939 | -2.15(-3.30%) |
Dec 17, 2021 | 64.39 | 65.35 | 63.20 | 65.27 | 6,587,588 | +0.76(+1.18%) |
Dec 16, 2021 | 64.87 | 65.81 | 64.36 | 64.50 | 3,262,449 | +0.40(+0.62%) |
Dec 15, 2021 | 63.85 | 64.57 | 62.98 | 64.10 | 2,932,146 | -0.19(-0.30%) |
Dec 14, 2021 | 63.13 | 65.83 | 63.01 | 64.29 | 3,696,303 | +0.99(+1.57%) |
Dec 13, 2021 | 65.02 | 65.34 | 63.19 | 63.30 | 2,780,823 | -2.62(-3.97%) |
Dec 10, 2021 | 66.37 | 66.55 | 64.83 | 65.92 | 2,495,941 | +0.20(+0.30%) |
Dec 09, 2021 | 65.46 | 66.22 | 64.78 | 65.72 | 4,303,839 | +0.41(+0.63%) |
Dec 08, 2021 | 66.09 | 66.51 | 65.19 | 65.31 | 2,141,535 | -0.57(-0.87%) |
Dec 07, 2021 | 65.49 | 67.35 | 65.45 | 65.89 | 2,832,689 | +1.28(+1.98%) |
Dec 06, 2021 | 64.63 | 65.73 | 63.21 | 64.60 | 4,252,966 | +0.97(+1.53%) |
Dec 03, 2021 | 65.90 | 66.25 | 63.15 | 63.63 | 3,541,937 | -1.25(-1.93%) |
Dec 02, 2021 | 62.57 | 65.20 | 61.75 | 64.89 | 3,977,540 | +2.46(+3.95%) |
Dec 01, 2021 | 64.90 | 65.30 | 62.39 | 62.42 | 4,374,801 | -0.45(-0.72%) |
Nov 30, 2021 | 61.82 | 63.39 | 61.82 | 62.88 | 6,402,468 | -0.63(-0.99%) |
Nov 29, 2021 | 64.30 | 65.37 | 62.74 | 63.50 | 3,729,330 | +0.55(+0.88%) |
Nov 26, 2021 | 63.51 | 63.60 | 60.98 | 62.95 | 5,549,470 | -4.20(-6.25%) |
Nov 24, 2021 | 66.70 | 67.99 | 66.49 | 67.15 | 2,535,963 | +0.04(+0.05%) |
Nov 23, 2021 | 66.50 | 67.39 | 66.21 | 67.11 | 3,798,111 | +1.49(+2.27%) |
Nov 22, 2021 | 63.28 | 66.76 | 63.24 | 65.62 | 4,249,930 | +2.32(+3.66%) |
Nov 19, 2021 | 65.46 | 65.72 | 63.19 | 63.30 | 5,162,246 | -3.70(-5.52%) |
Nov 18, 2021 | 67.69 | 68.24 | 66.95 | 67.00 | 2,803,681 | -0.88(-1.30%) |
Nov 17, 2021 | 69.29 | 69.60 | 67.70 | 67.89 | 2,530,002 | -2.10(-3.00%) |
Nov 16, 2021 | 70.94 | 71.36 | 69.63 | 69.98 | 3,194,993 | -0.91(-1.28%) |
Nov 15, 2021 | 70.17 | 71.47 | 69.41 | 70.89 | 4,140,185 | +1.29(+1.86%) |
Nov 12, 2021 | 69.34 | 70.20 | 68.78 | 69.60 | 2,389,179 | -0.36(-0.51%) |
Nov 11, 2021 | 69.63 | 70.72 | 69.34 | 69.96 | 1,681,291 | +0.31(+0.44%) |
Nov 10, 2021 | 71.05 | 69.65 | 3,236,991 | -1.47(-2.07%) | ||
Nov 09, 2021 | 69.91 | 71.18 | 69.42 | 71.13 | 2,629,064 | +1.06(+1.51%) |
Nov 08, 2021 | 70.62 | 71.04 | 69.56 | 70.07 | 1,826,145 | +0.20(+0.28%) |
Nov 05, 2021 | 70.08 | 70.42 | 68.82 | 69.87 | 2,985,849 | +0.80(+1.16%) |
Nov 04, 2021 | 71.73 | 71.99 | 68.56 | 69.07 | 3,182,168 | -1.85(-2.61%) |
Nov 03, 2021 | 69.41 | 71.46 | 69.17 | 70.92 | 4,753,686 | +1.25(+1.79%) |
Nov 02, 2021 | 70.17 | 71.85 | 69.67 | 69.67 | 5,067,529 | -0.53(-0.76%) |
Nov 01, 2021 | 67.75 | 70.24 | 69.62 | 70.20 | 6,478,072 | +3.02(+4.49%) |
Oct 29, 2021 | 69.18 | 69.79 | 66.55 | 67.18 | 5,688,811 | -1.77(-2.57%) |
Oct 28, 2021 | 68.73 | 70.07 | 68.28 | 68.95 | 3,761,164 | -0.54(-0.78%) |
Oct 27, 2021 | 72.32 | 72.64 | 69.29 | 69.49 | 6,029,556 | -4.38(-5.92%) |
Oct 26, 2021 | 75.23 | 73.87 | 3,632,300 | -1.36(-1.80%) | ||
Oct 25, 2021 | 75.06 | 75.54 | 74.42 | 75.22 | 2,156,890 | +0.75(+1.01%) |
Oct 22, 2021 | 74.51 | 75.33 | 73.24 | 74.47 | 2,092,925 | +0.14(+0.19%) |
Oct 21, 2021 | 74.28 | 75.68 | 73.54 | 74.33 | 2,822,839 | -0.53(-0.71%) |
Oct 20, 2021 | 73.98 | 74.87 | 73.56 | 74.86 | 2,244,758 | +0.49(+0.65%) |
Oct 19, 2021 | 73.13 | 74.47 | 72.83 | 74.37 | 3,205,885 | +1.72(+2.36%) |
Oct 18, 2021 | 73.37 | 74.24 | 72.23 | 72.66 | 2,821,127 | -0.31(-0.43%) |
Oct 15, 2021 | 74.57 | 74.88 | 72.94 | 72.97 | 2,329,951 | -0.84(-1.14%) |
Oct 14, 2021 | 74.66 | 75.04 | 73.43 | 73.81 | 2,541,446 | +0.26(+0.35%) |
Oct 13, 2021 | 73.49 | 74.02 | 72.38 | 73.55 | 3,908,871 | -0.68(-0.92%) |
Oct 12, 2021 | 73.67 | 74.87 | 73.50 | 74.24 | 2,467,917 | +0.53(+0.72%) |
Oct 11, 2021 | 74.53 | 75.93 | 73.68 | 73.71 | 2,973,448 | -0.08(-0.11%) |
Oct 08, 2021 | 71.88 | 74.25 | 71.55 | 73.79 | 3,644,286 | +2.54(+3.57%) |
Oct 07, 2021 | 70.71 | 71.84 | 70.48 | 71.24 | 3,057,054 | +0.82(+1.16%) |
Oct 06, 2021 | 69.20 | 70.69 | 68.61 | 70.43 | 4,939,015 | +0.93(+1.34%) |
Oct 05, 2021 | 69.27 | 70.90 | 67.98 | 69.49 | 5,637,649 | +1.47(+2.17%) |
Oct 04, 2021 | 65.58 | 68.22 | 64.95 | 68.02 | 7,024,992 | +2.82(+4.33%) |