Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 119.06 | 123.25 | 119.06 | 119.55 | 7,513,684 | -1.02(-0.85%) |
Oct 28, 2022 | 121.83 | 122.30 | 117.58 | 120.57 | 7,692,487 | +0.50(+0.42%) |
Oct 27, 2022 | 121.08 | 122.73 | 119.69 | 120.07 | 9,437,940 | +0.07(+0.05%) |
Oct 26, 2022 | 118.25 | 121.53 | 118.25 | 120.00 | 8,585,678 | +2.49(+2.12%) |
Oct 25, 2022 | 117.88 | 118.98 | 116.50 | 117.51 | 7,383,722 | -1.14(-0.96%) |
Oct 24, 2022 | 118.07 | 119.84 | 117.76 | 118.65 | 6,048,306 | +0.62(+0.52%) |
Oct 21, 2022 | 116.31 | 118.29 | 115.26 | 118.03 | 6,208,343 | +2.54(+2.20%) |
Oct 20, 2022 | 116.14 | 118.43 | 115.46 | 115.49 | 6,809,227 | +0.66(+0.58%) |
Oct 19, 2022 | 112.28 | 115.29 | 111.96 | 114.83 | 5,801,282 | +3.05(+2.73%) |
Oct 18, 2022 | 113.38 | 113.81 | 109.70 | 111.77 | 7,199,434 | -0.45(-0.40%) |
Oct 17, 2022 | 113.57 | 115.14 | 111.90 | 112.22 | 7,031,720 | +0.38(+0.34%) |
Oct 14, 2022 | 114.81 | 116.60 | 110.97 | 111.84 | 8,067,957 | -4.53(-3.89%) |
Oct 13, 2022 | 108.56 | 117.01 | 108.49 | 116.37 | 8,434,119 | +6.11(+5.54%) |
Oct 12, 2022 | 108.81 | 111.25 | 108.08 | 110.27 | 6,560,534 | +0.68(+0.62%) |
Oct 11, 2022 | 108.19 | 111.98 | 107.34 | 109.58 | 8,018,468 | -1.16(-1.04%) |
Oct 10, 2022 | 112.46 | 114.19 | 109.46 | 110.74 | 6,203,844 | -1.62(-1.44%) |
Oct 07, 2022 | 112.01 | 115.07 | 111.23 | 112.36 | 9,886,389 | +0.81(+0.73%) |
Oct 06, 2022 | 108.83 | 112.22 | 108.73 | 111.55 | 6,738,268 | +1.63(+1.48%) |
Oct 05, 2022 | 110.22 | 111.17 | 107.86 | 109.92 | 10,620,999 | +0.29(+0.27%) |
Oct 04, 2022 | 106.64 | 109.83 | 105.92 | 109.62 | 7,997,411 | +5.36(+5.14%) |
Oct 03, 2022 | 101.38 | 105.09 | 101.00 | 104.27 | 8,120,273 | +7.23(+7.46%) |
Sep 30, 2022 | 97.12 | 98.54 | 95.76 | 97.03 | 7,564,411 | -1.25(-1.27%) |
Sep 29, 2022 | 96.32 | 98.69 | 94.71 | 98.28 | 6,251,721 | +1.95(+2.03%) |
Sep 28, 2022 | 92.43 | 96.74 | 92.08 | 96.33 | 9,844,593 | +5.27(+5.79%) |
Sep 27, 2022 | 93.46 | 94.58 | 90.83 | 91.05 | 9,519,879 | -0.41(-0.44%) |
Sep 26, 2022 | 92.28 | 94.70 | 91.39 | 91.46 | 9,455,410 | -1.28(-1.38%) |
Sep 23, 2022 | 96.89 | 97.06 | 91.83 | 92.74 | 11,016,815 | -8.73(-8.60%) |
Sep 22, 2022 | 104.37 | 104.97 | 101.35 | 101.47 | 5,392,104 | -0.95(-0.93%) |
Sep 21, 2022 | 105.26 | 105.93 | 102.39 | 102.42 | 6,310,170 | -0.90(-0.87%) |
Sep 20, 2022 | 103.77 | 104.04 | 101.92 | 103.33 | 6,133,999 | -0.74(-0.71%) |
Sep 19, 2022 | 101.23 | 104.63 | 100.90 | 104.06 | 7,158,998 | -0.24(-0.23%) |
Sep 16, 2022 | 106.55 | 106.62 | 102.52 | 104.30 | 16,072,329 | -2.24(-2.10%) |
Sep 15, 2022 | 106.16 | 108.07 | 105.69 | 106.54 | 10,842,913 | -1.98(-1.83%) |
Sep 14, 2022 | 104.82 | 109.15 | 104.61 | 108.53 | 10,256,952 | +4.96(+4.79%) |
Sep 13, 2022 | 104.09 | 105.47 | 103.10 | 103.57 | 7,567,382 | -1.90(-1.80%) |
Sep 12, 2022 | 104.14 | 106.41 | 104.02 | 105.47 | 6,733,529 | +2.23(+2.16%) |
Sep 09, 2022 | 101.46 | 103.65 | 101.30 | 103.23 | 6,601,000 | +3.37(+3.37%) |
Sep 08, 2022 | 98.97 | 100.67 | 98.28 | 99.87 | 7,752,076 | +1.44(+1.46%) |
Sep 07, 2022 | 97.56 | 99.12 | 96.59 | 98.43 | 7,473,846 | -1.72(-1.72%) |
Sep 06, 2022 | 102.34 | 102.97 | 99.65 | 100.16 | 7,885,566 | -1.50(-1.48%) |
Sep 02, 2022 | 101.09 | 103.26 | 100.50 | 101.66 | 6,612,698 | +2.52(+2.54%) |
Sep 01, 2022 | 99.37 | 100.44 | 97.50 | 99.14 | 7,285,457 | -1.77(-1.75%) |
Aug 31, 2022 | 99.44 | 103.13 | 98.70 | 100.91 | 7,349,059 | -0.97(-0.95%) |
Aug 30, 2022 | 102.50 | 102.81 | 100.40 | 101.88 | 8,401,113 | -2.69(-2.57%) |
Aug 29, 2022 | 103.34 | 106.46 | 103.16 | 104.57 | 7,027,777 | +1.20(+1.16%) |
Aug 26, 2022 | 103.83 | 105.34 | 102.79 | 103.37 | 7,059,658 | +0.04(+0.04%) |
Aug 25, 2022 | 102.75 | 103.39 | 102.02 | 103.33 | 5,684,122 | +1.44(+1.41%) |
Aug 24, 2022 | 99.68 | 102.12 | 99.43 | 101.90 | 6,817,945 | +1.91(+1.91%) |
Aug 23, 2022 | 98.86 | 102.05 | 98.41 | 99.99 | 8,951,090 | +2.96(+3.05%) |
Aug 22, 2022 | 95.58 | 97.45 | 94.54 | 97.03 | 7,267,587 | +0.09(+0.10%) |
Aug 19, 2022 | 96.43 | 97.44 | 95.45 | 96.94 | 7,665,163 | +0.24(+0.25%) |
Aug 18, 2022 | 94.64 | 96.91 | 94.24 | 96.70 | 6,471,448 | +3.25(+3.47%) |
Aug 17, 2022 | 92.29 | 94.68 | 91.99 | 93.45 | 5,797,662 | +1.16(+1.26%) |
Aug 16, 2022 | 93.31 | 94.09 | 91.21 | 92.29 | 7,510,178 | -0.62(-0.66%) |
Aug 15, 2022 | 90.71 | 93.54 | 89.94 | 92.91 | 7,143,177 | -1.40(-1.49%) |
Aug 12, 2022 | 91.56 | 94.50 | 91.19 | 94.31 | 7,282,404 | +2.19(+2.38%) |
Aug 11, 2022 | 90.06 | 93.00 | 89.51 | 92.12 | 7,055,197 | +4.02(+4.56%) |
Aug 10, 2022 | 87.55 | 88.40 | 85.51 | 88.10 | 6,129,171 | +0.43(+0.49%) |
Aug 09, 2022 | 87.47 | 89.29 | 87.07 | 87.66 | 8,147,132 | +1.73(+2.01%) |
Aug 08, 2022 | 85.38 | 86.91 | 85.22 | 85.94 | 5,216,711 | +0.72(+0.84%) |
Aug 05, 2022 | 80.97 | 85.75 | 80.77 | 85.22 | 6,371,462 | +2.73(+3.30%) |
Aug 04, 2022 | 85.12 | 85.36 | 81.95 | 82.50 | 8,506,964 | -1.32(-1.58%) |
Aug 03, 2022 | 87.52 | 87.82 | 83.00 | 83.82 | 7,386,217 | -3.11(-3.58%) |
Aug 02, 2022 | 87.29 | 87.98 | 86.21 | 86.93 | 5,068,689 | -0.36(-0.41%) |
Aug 01, 2022 | 87.48 | 88.16 | 85.98 | 87.29 | 6,098,668 | -2.14(-2.39%) |
Jul 29, 2022 | 88.28 | 89.87 | 87.56 | 89.43 | 8,056,656 | +3.09(+3.58%) |
Jul 28, 2022 | 86.48 | 87.43 | 84.99 | 86.33 | 5,072,342 | +0.73(+0.85%) |
Jul 27, 2022 | 84.48 | 85.97 | 83.79 | 85.61 | 6,798,976 | +2.00(+2.39%) |
Jul 26, 2022 | 85.76 | 86.44 | 82.58 | 83.61 | 7,765,060 | -0.88(-1.04%) |
Jul 25, 2022 | 82.11 | 84.57 | 80.58 | 84.49 | 6,335,258 | +3.60(+4.45%) |
Jul 22, 2022 | 81.88 | 82.78 | 80.35 | 80.89 | 6,802,523 | -0.73(-0.90%) |
Jul 21, 2022 | 80.17 | 81.74 | 79.73 | 81.62 | 8,733,390 | -1.63(-1.96%) |
Jul 20, 2022 | 80.54 | 83.73 | 80.06 | 83.26 | 8,411,317 | +2.05(+2.52%) |
Jul 19, 2022 | 78.39 | 81.42 | 77.91 | 81.21 | 7,272,015 | +3.13(+4.01%) |
Jul 18, 2022 | 77.78 | 79.29 | 77.70 | 78.08 | 7,689,083 | +2.00(+2.63%) |
Jul 15, 2022 | 76.98 | 77.04 | 75.09 | 76.08 | 6,426,969 | +1.17(+1.57%) |
Jul 14, 2022 | 73.27 | 75.05 | 71.87 | 74.91 | 9,685,696 | -1.38(-1.80%) |
Jul 13, 2022 | 75.59 | 78.19 | 75.59 | 76.28 | 6,030,181 | -0.31(-0.41%) |
Jul 12, 2022 | 75.78 | 77.14 | 74.91 | 76.59 | 6,071,712 | -1.93(-2.45%) |
Jul 11, 2022 | 78.56 | 79.49 | 77.27 | 78.52 | 5,108,188 | -0.84(-1.05%) |
Jul 08, 2022 | 80.34 | 80.64 | 77.71 | 79.36 | 6,118,097 | +0.10(+0.13%) |
Jul 07, 2022 | 79.11 | 80.05 | 78.64 | 79.26 | 8,794,723 | +2.76(+3.61%) |
Jul 06, 2022 | 76.83 | 78.65 | 73.83 | 76.49 | 13,216,518 | -1.19(-1.54%) |
Jul 05, 2022 | 82.01 | 82.01 | 76.24 | 77.69 | 14,694,430 | -5.82(-6.97%) |
Jul 01, 2022 | 84.38 | 84.73 | 81.06 | 83.51 | 6,553,606 | +1.07(+1.30%) |
Jun 30, 2022 | 81.28 | 84.18 | 80.61 | 82.43 | 13,890,046 | -1.51(-1.80%) |
Jun 29, 2022 | 88.93 | 89.44 | 83.78 | 83.95 | 8,705,114 | -3.45(-3.95%) |
Jun 28, 2022 | 87.18 | 89.09 | 85.86 | 87.40 | 9,701,283 | +2.74(+3.24%) |
Jun 27, 2022 | 84.06 | 86.09 | 83.48 | 84.65 | 9,787,837 | +1.85(+2.24%) |
Jun 24, 2022 | 81.97 | 83.84 | 80.48 | 82.80 | 13,485,572 | +2.75(+3.44%) |
Jun 23, 2022 | 85.39 | 85.80 | 79.47 | 80.05 | 14,881,343 | -4.71(-5.56%) |
Jun 22, 2022 | 84.57 | 86.57 | 83.30 | 84.76 | 12,391,982 | -5.67(-6.27%) |
Jun 21, 2022 | 87.45 | 91.17 | 87.42 | 90.42 | 12,385,400 | +5.05(+5.91%) |
Jun 17, 2022 | 92.44 | 93.21 | 84.54 | 85.38 | 26,906,194 | -7.91(-8.47%) |
Jun 16, 2022 | 95.64 | 96.73 | 92.12 | 93.28 | 13,005,556 | -6.29(-6.32%) |
Jun 15, 2022 | 101.54 | 102.06 | 97.99 | 99.58 | 8,433,473 | -1.97(-1.94%) |
Jun 14, 2022 | 103.85 | 105.79 | 100.22 | 101.54 | 8,495,313 | -0.25(-0.24%) |
Jun 13, 2022 | 102.42 | 103.85 | 98.70 | 101.79 | 10,448,242 | -4.62(-4.34%) |
Jun 10, 2022 | 106.56 | 108.97 | 105.01 | 106.41 | 8,014,692 | -1.58(-1.46%) |
Jun 09, 2022 | 109.86 | 110.92 | 107.86 | 107.98 | 7,303,965 | -3.01(-2.71%) |
Jun 08, 2022 | 111.77 | 113.01 | 110.66 | 110.99 | 7,696,603 | -0.77(-0.69%) |
Jun 07, 2022 | 106.73 | 111.76 | 106.68 | 111.76 | 9,396,496 | +4.85(+4.54%) |
Jun 06, 2022 | 107.65 | 108.21 | 106.22 | 106.91 | 6,156,333 | -0.67(-0.63%) |
Jun 03, 2022 | 105.15 | 107.86 | 104.85 | 107.58 | 5,914,812 | +2.88(+2.75%) |
Jun 02, 2022 | 104.07 | 105.61 | 103.02 | 104.70 | 5,535,450 | -0.72(-0.68%) |
Jun 01, 2022 | 104.16 | 106.83 | 103.99 | 105.42 | 7,957,302 | +3.09(+3.02%) |
May 31, 2022 | 105.86 | 107.46 | 101.39 | 102.34 | 18,945,182 | -2.04(-1.95%) |
May 27, 2022 | 102.14 | 104.38 | 101.89 | 104.38 | 7,453,667 | +1.32(+1.28%) |
May 26, 2022 | 102.58 | 104.38 | 102.58 | 103.06 | 6,781,015 | +1.78(+1.75%) |
May 25, 2022 | 100.14 | 101.58 | 99.78 | 101.28 | 7,363,532 | +1.57(+1.57%) |
May 24, 2022 | 98.32 | 100.17 | 96.82 | 99.71 | 7,530,005 | +0.42(+0.42%) |
May 23, 2022 | 96.58 | 99.67 | 96.33 | 99.29 | 9,490,926 | +3.64(+3.81%) |
May 20, 2022 | 95.75 | 97.95 | 93.07 | 95.65 | 7,370,700 | +0.37(+0.39%) |
May 19, 2022 | 92.75 | 97.19 | 92.75 | 95.28 | 7,448,520 | +0.12(+0.12%) |
May 18, 2022 | 98.11 | 98.46 | 93.59 | 95.16 | 9,833,064 | -2.31(-2.37%) |
May 17, 2022 | 97.53 | 98.64 | 96.28 | 97.47 | 7,221,526 | +1.38(+1.44%) |
May 16, 2022 | 93.88 | 97.54 | 93.48 | 96.09 | 8,773,254 | +2.78(+2.98%) |
May 13, 2022 | 91.42 | 94.13 | 91.31 | 93.31 | 7,223,830 | +3.00(+3.32%) |
May 12, 2022 | 89.27 | 90.36 | 86.56 | 90.31 | 7,989,444 | +0.51(+0.57%) |
May 11, 2022 | 90.41 | 93.29 | 89.58 | 89.80 | 7,335,752 | +0.94(+1.06%) |
May 10, 2022 | 89.66 | 92.05 | 87.02 | 88.86 | 8,652,251 | +0.73(+0.82%) |
May 09, 2022 | 95.36 | 95.66 | 87.48 | 88.13 | 10,750,533 | -9.51(-9.74%) |
May 06, 2022 | 94.45 | 97.66 | 93.21 | 97.64 | 10,160,987 | +4.38(+4.70%) |
May 05, 2022 | 94.83 | 96.64 | 91.15 | 93.26 | 11,680,326 | -0.91(-0.96%) |
May 04, 2022 | 91.58 | 94.47 | 89.86 | 94.17 | 8,806,704 | +4.47(+4.98%) |
May 03, 2022 | 87.66 | 90.25 | 87.17 | 89.70 | 6,562,089 | +2.73(+3.14%) |
May 02, 2022 | 85.48 | 87.09 | 83.94 | 86.97 | 7,698,837 | +0.36(+0.42%) |
Apr 29, 2022 | 88.63 | 89.59 | 86.07 | 86.61 | 9,709,554 | -1.84(-2.08%) |
Apr 28, 2022 | 84.36 | 89.27 | 82.69 | 88.45 | 10,500,374 | +4.07(+4.82%) |
Apr 27, 2022 | 83.16 | 85.17 | 80.49 | 84.38 | 7,461,861 | +1.58(+1.91%) |
Apr 26, 2022 | 83.88 | 85.49 | 82.78 | 82.80 | 6,584,497 | -0.31(-0.37%) |
Apr 25, 2022 | 84.32 | 84.71 | 80.52 | 83.11 | 13,138,773 | -3.94(-4.53%) |
Apr 22, 2022 | 88.74 | 90.17 | 86.84 | 87.05 | 7,151,292 | -2.41(-2.70%) |
Apr 21, 2022 | 93.50 | 94.08 | 89.14 | 89.47 | 6,937,475 | -3.63(-3.90%) |
Apr 20, 2022 | 92.58 | 93.82 | 91.92 | 93.09 | 6,682,115 | +1.01(+1.09%) |
Apr 19, 2022 | 93.24 | 93.92 | 91.60 | 92.09 | 5,879,888 | -1.73(-1.85%) |
Apr 18, 2022 | 93.13 | 94.40 | 92.21 | 93.82 | 5,367,407 | +1.90(+2.07%) |
Apr 14, 2022 | 90.84 | 92.83 | 90.53 | 91.91 | 6,989,878 | +1.03(+1.14%) |
Apr 13, 2022 | 91.65 | 92.24 | 89.69 | 90.88 | 8,121,596 | +0.21(+0.23%) |
Apr 12, 2022 | 90.72 | 92.38 | 90.14 | 90.67 | 8,174,330 | +1.83(+2.06%) |
Apr 11, 2022 | 92.39 | 92.48 | 88.67 | 88.84 | 7,722,378 | -4.60(-4.92%) |
Apr 08, 2022 | 91.30 | 93.67 | 91.15 | 93.44 | 6,810,583 | +2.80(+3.09%) |
Apr 07, 2022 | 89.52 | 90.85 | 87.87 | 90.64 | 6,930,208 | +2.19(+2.48%) |
Apr 06, 2022 | 90.44 | 90.83 | 87.79 | 88.44 | 6,264,498 | -0.46(-0.52%) |
Apr 05, 2022 | 91.44 | 92.18 | 88.77 | 88.90 | 6,293,526 | -2.27(-2.49%) |
Apr 04, 2022 | 91.95 | 92.40 | 90.33 | 91.17 | 5,456,345 | -0.03(-0.03%) |
Apr 01, 2022 | 90.81 | 92.18 | 90.02 | 91.20 | 7,647,502 | +0.53(+0.58%) |
Mar 31, 2022 | 90.67 | 92.89 | 90.13 | 90.67 | 10,783,652 | -1.00(-1.09%) |
Mar 30, 2022 | 91.89 | 93.17 | 91.22 | 91.67 | 6,693,316 | +0.64(+0.71%) |
Mar 29, 2022 | 90.39 | 91.25 | 88.45 | 91.02 | 12,142,180 | -2.54(-2.71%) |
Mar 28, 2022 | 94.98 | 95.05 | 93.12 | 93.57 | 6,737,355 | -3.62(-3.72%) |
Mar 25, 2022 | 94.17 | 97.20 | 93.85 | 97.18 | 8,666,330 | +2.68(+2.83%) |
Mar 24, 2022 | 94.89 | 95.69 | 93.79 | 94.51 | 6,849,840 | +0.15(+0.16%) |
Mar 23, 2022 | 93.31 | 94.94 | 93.28 | 94.35 | 8,496,462 | +2.35(+2.55%) |
Mar 22, 2022 | 92.81 | 93.00 | 90.69 | 92.00 | 7,144,158 | -0.89(-0.96%) |
Mar 21, 2022 | 91.46 | 93.99 | 91.19 | 92.90 | 8,968,612 | +2.86(+3.17%) |
Mar 18, 2022 | 89.60 | 90.54 | 89.02 | 90.04 | 17,861,422 | +0.70(+0.78%) |
Mar 17, 2022 | 87.37 | 89.56 | 87.25 | 89.34 | 9,809,960 | +3.63(+4.23%) |
Mar 16, 2022 | 86.06 | 86.57 | 85.07 | 85.72 | 10,303,132 | -0.21(-0.24%) |
Mar 15, 2022 | 83.95 | 86.62 | 83.46 | 85.93 | 9,803,975 | -1.36(-1.55%) |
Mar 14, 2022 | 88.03 | 88.19 | 85.17 | 87.28 | 11,649,760 | -1.68(-1.89%) |
Mar 11, 2022 | 89.34 | 91.36 | 88.74 | 88.96 | 8,480,565 | -1.18(-1.31%) |
Mar 10, 2022 | 87.94 | 90.24 | 87.18 | 90.15 | 10,484,891 | +3.17(+3.65%) |
Mar 09, 2022 | 86.21 | 89.24 | 83.86 | 86.97 | 13,998,902 | -2.34(-2.62%) |
Mar 08, 2022 | 91.77 | 94.41 | 86.66 | 89.32 | 19,058,262 | -2.23(-2.44%) |
Mar 07, 2022 | 91.75 | 93.81 | 89.61 | 91.55 | 15,246,959 | +0.90(+1.00%) |
Mar 04, 2022 | 88.24 | 90.71 | 88.09 | 90.65 | 12,147,327 | +2.59(+2.94%) |
Mar 03, 2022 | 87.87 | 88.76 | 86.45 | 88.06 | 9,623,281 | -0.57(-0.64%) |
Mar 02, 2022 | 88.93 | 90.37 | 87.86 | 88.63 | 17,882,170 | +0.98(+1.11%) |
Mar 01, 2022 | 86.65 | 89.01 | 85.70 | 87.65 | 15,979,697 | +1.90(+2.21%) |
Feb 28, 2022 | 81.97 | 85.94 | 81.23 | 85.75 | 16,696,225 | +3.25(+3.93%) |
Feb 25, 2022 | 79.90 | 82.74 | 79.96 | 82.51 | 11,684,601 | +3.20(+4.04%) |
Feb 24, 2022 | 81.36 | 81.59 | 77.10 | 79.31 | 12,729,627 | -0.45(-0.57%) |
Feb 23, 2022 | 79.55 | 80.89 | 78.97 | 79.76 | 8,133,775 | +0.36(+0.46%) |
Feb 22, 2022 | 83.83 | 83.90 | 78.12 | 79.40 | 10,250,154 | -1.63(-2.01%) |
Feb 18, 2022 | 81.03 | 0 | -1.38(-1.68%) | |||
Feb 17, 2022 | 81.51 | 83.03 | 81.51 | 82.41 | 7,568,879 | +0.86(+1.05%) |
Feb 16, 2022 | 81.15 | 83.08 | 81.03 | 81.55 | 7,580,694 | +0.48(+0.59%) |
Feb 15, 2022 | 80.17 | 81.29 | 79.31 | 81.07 | 9,269,051 | -1.69(-2.04%) |
Feb 14, 2022 | 83.62 | 83.82 | 81.55 | 82.76 | 7,916,514 | -1.78(-2.11%) |
Feb 11, 2022 | 83.02 | 84.70 | 82.58 | 84.54 | 10,598,112 | +1.87(+2.26%) |
Feb 10, 2022 | 82.97 | 84.85 | 82.11 | 82.67 | 7,943,299 | -0.94(-1.12%) |
Feb 09, 2022 | 82.33 | 84.59 | 82.08 | 83.61 | 7,744,295 | +1.46(+1.77%) |
Feb 08, 2022 | 82.71 | 83.79 | 80.95 | 82.15 | 8,317,508 | -1.45(-1.73%) |
Feb 07, 2022 | 81.33 | 84.76 | 80.67 | 83.60 | 9,361,241 | +0.96(+1.16%) |
Feb 04, 2022 | 82.75 | 85.39 | 82.53 | 82.64 | 13,380,359 | +0.90(+1.10%) |
Feb 03, 2022 | 83.45 | 80.48 | 81.74 | 14,736,560 | -1.21(-1.45%) | |
Feb 02, 2022 | 81.36 | 83.30 | 80.04 | 82.94 | 9,780,869 | +0.60(+0.73%) |
Feb 01, 2022 | 78.62 | 82.65 | 78.45 | 82.34 | 10,473,593 | +2.63(+3.29%) |
Jan 31, 2022 | 79.86 | 80.44 | 79.71 | 8,381,470 | -0.54(-0.67%) | |
Jan 28, 2022 | 79.14 | 80.70 | 78.89 | 80.25 | 12,853,335 | -0.40(-0.49%) |
Jan 27, 2022 | 80.01 | 80.72 | 78.98 | 80.65 | 10,700,366 | +2.34(+2.99%) |
Jan 26, 2022 | 79.80 | 80.22 | 77.68 | 78.31 | 10,467,778 | -0.05(-0.06%) |
Jan 25, 2022 | 74.77 | 78.49 | 73.15 | 78.35 | 9,454,100 | +3.68(+4.93%) |
Jan 24, 2022 | 72.59 | 75.06 | 70.86 | 74.68 | 10,567,556 | +0.27(+0.36%) |
Jan 21, 2022 | 76.38 | 76.56 | 73.89 | 74.41 | 11,813,121 | -2.62(-3.40%) |
Jan 20, 2022 | 77.40 | 79.58 | 76.82 | 77.02 | 8,560,554 | -1.48(-1.89%) |
Jan 19, 2022 | 79.06 | 79.55 | 77.10 | 78.51 | 8,189,083 | -0.21(-0.26%) |
Jan 18, 2022 | 79.15 | 80.15 | 77.19 | 78.71 | 11,987,839 | +0.69(+0.89%) |
Jan 14, 2022 | 78.02 | 0 | +2.81(+3.73%) | |||
Jan 13, 2022 | 75.50 | 76.33 | 74.83 | 75.22 | 7,569,315 | -0.70(-0.92%) |
Jan 12, 2022 | 75.56 | 76.04 | 74.75 | 75.92 | 8,602,690 | +0.73(+0.97%) |
Jan 11, 2022 | 73.41 | 75.35 | 72.53 | 75.19 | 9,437,878 | +2.30(+3.16%) |
Jan 10, 2022 | 72.54 | 73.00 | 71.25 | 72.89 | 10,141,247 | +0.35(+0.48%) |
Jan 07, 2022 | 70.94 | 72.80 | 70.50 | 72.53 | 12,049,986 | +1.93(+2.74%) |
Jan 06, 2022 | 70.00 | 70.87 | 69.17 | 70.60 | 9,647,899 | +2.55(+3.75%) |
Jan 05, 2022 | 70.14 | 70.40 | 67.93 | 68.05 | 10,043,490 | -1.19(-1.71%) |
Jan 04, 2022 | 67.07 | 69.60 | 66.81 | 69.23 | 10,209,802 | +2.88(+4.34%) |
Jan 03, 2022 | 64.79 | 66.53 | 64.78 | 66.36 | 6,414,649 | +1.43(+2.20%) |
Dec 31, 2021 | 64.59 | 65.37 | 64.47 | 64.92 | 3,839,867 | +0.09(+0.14%) |
Dec 30, 2021 | 65.55 | 66.11 | 64.76 | 64.83 | 3,720,727 | -0.57(-0.88%) |
Dec 29, 2021 | 65.71 | 66.18 | 64.98 | 65.41 | 4,400,594 | -0.18(-0.27%) |
Dec 28, 2021 | 65.85 | 66.31 | 65.38 | 65.59 | 3,772,197 | -0.08(-0.12%) |
Dec 27, 2021 | 63.86 | 65.71 | 63.20 | 65.67 | 4,423,462 | +1.81(+2.84%) |
Dec 23, 2021 | 63.95 | 64.71 | 63.72 | 63.86 | 4,350,955 | +0.10(+0.15%) |
Dec 22, 2021 | 63.24 | 64.23 | 62.66 | 63.76 | 4,208,578 | +0.36(+0.57%) |
Dec 21, 2021 | 62.28 | 63.54 | 62.16 | 63.40 | 7,050,419 | +1.87(+3.03%) |
Dec 20, 2021 | 60.14 | 61.57 | 59.26 | 61.53 | 12,803,409 | -0.01(-0.01%) |
Dec 17, 2021 | 63.60 | 63.78 | 61.44 | 61.54 | 25,700,724 | -2.77(-4.31%) |
Dec 16, 2021 | 64.34 | 65.53 | 63.97 | 64.31 | 7,879,332 | +0.89(+1.40%) |
Dec 15, 2021 | 63.34 | 63.88 | 61.65 | 63.43 | 7,586,767 | +0.03(+0.04%) |
Dec 14, 2021 | 63.29 | 64.35 | 62.82 | 63.40 | 7,434,490 | -0.30(-0.48%) |
Dec 13, 2021 | 65.36 | 65.60 | 63.26 | 63.70 | 6,374,339 | -2.22(-3.36%) |
Dec 10, 2021 | 65.83 | 66.06 | 64.22 | 65.92 | 6,761,651 | +0.84(+1.30%) |
Dec 09, 2021 | 66.34 | 66.34 | 65.00 | 65.08 | 7,257,702 | -1.40(-2.10%) |
Dec 08, 2021 | 66.93 | 67.61 | 66.01 | 66.48 | 7,038,195 | -0.41(-0.62%) |
Dec 07, 2021 | 66.52 | 68.14 | 66.46 | 66.89 | 9,070,981 | +1.58(+2.42%) |
Dec 06, 2021 | 65.03 | 65.94 | 64.25 | 65.31 | 6,911,258 | +1.52(+2.39%) |
Dec 03, 2021 | 64.74 | 65.43 | 62.95 | 63.79 | 7,799,012 | -0.13(-0.21%) |
Dec 02, 2021 | 62.06 | 64.27 | 61.21 | 63.92 | 9,372,012 | +1.85(+2.98%) |
Dec 01, 2021 | 64.59 | 64.75 | 62.03 | 62.07 | 11,226,922 | -0.83(-1.33%) |
Nov 30, 2021 | 63.41 | 64.44 | 62.80 | 62.91 | 17,527,166 | -1.81(-2.80%) |
Nov 29, 2021 | 65.91 | 67.01 | 64.54 | 64.72 | 10,245,541 | +0.60(+0.94%) |
Nov 26, 2021 | 63.27 | 64.24 | 62.20 | 64.12 | 11,436,756 | -3.00(-4.48%) |
Nov 24, 2021 | 65.69 | 67.71 | 65.66 | 67.12 | 8,044,372 | +0.94(+1.42%) |
Nov 23, 2021 | 65.40 | 67.02 | 65.34 | 66.18 | 10,153,022 | +1.70(+2.63%) |
Nov 22, 2021 | 62.47 | 65.32 | 62.44 | 64.49 | 8,300,643 | +2.05(+3.28%) |
Nov 19, 2021 | 63.62 | 63.96 | 62.26 | 62.44 | 9,830,733 | -2.79(-4.28%) |
Nov 18, 2021 | 64.69 | 65.44 | 65.13 | 65.23 | 7,300,851 | +0.67(+1.04%) |
Nov 17, 2021 | 64.69 | 66.31 | 64.34 | 64.56 | 8,503,276 | -0.60(-0.92%) |
Nov 16, 2021 | 65.48 | 66.20 | 65.10 | 65.16 | 7,947,115 | -0.07(-0.11%) |
Nov 15, 2021 | 64.79 | 65.83 | 64.35 | 65.23 | 6,890,420 | +0.32(+0.50%) |
Nov 12, 2021 | 64.22 | 65.07 | 64.14 | 64.91 | 5,941,727 | +0.20(+0.31%) |
Nov 11, 2021 | 65.75 | 66.07 | 64.57 | 64.71 | 8,678,460 | -0.77(-1.18%) |
Nov 10, 2021 | 66.83 | 65.48 | 8,344,126 | -2.47(-3.63%) | ||
Nov 09, 2021 | 68.00 | 68.16 | 67.02 | 67.95 | 6,743,814 | -0.16(-0.24%) |
Nov 08, 2021 | 67.88 | 69.20 | 67.69 | 68.11 | 7,755,362 | +0.43(+0.64%) |
Nov 05, 2021 | 66.88 | 68.00 | 66.30 | 67.68 | 7,790,101 | +1.92(+2.92%) |
Nov 04, 2021 | 66.38 | 67.08 | 65.36 | 65.76 | 9,557,562 | +0.51(+0.78%) |
Nov 03, 2021 | 65.17 | 66.10 | 64.81 | 65.25 | 10,380,715 | -0.26(-0.40%) |
Nov 02, 2021 | 66.86 | 67.50 | 65.31 | 65.51 | 12,141,986 | -1.40(-2.09%) |