Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.04 | 80.07 | 78.88 | 79.94 | 6,143,056 | +0.90(+1.14%) |
Nov 29, 2022 | 78.92 | 79.17 | 78.71 | 79.04 | 5,105,372 | +0.36(+0.46%) |
Nov 28, 2022 | 78.99 | 79.20 | 78.59 | 78.68 | 5,895,405 | -0.31(-0.40%) |
Nov 25, 2022 | 78.58 | 79.01 | 78.58 | 78.99 | 1,861,870 | +0.36(+0.46%) |
Nov 23, 2022 | 78.32 | 78.77 | 78.21 | 78.63 | 3,185,842 | +0.51(+0.65%) |
Nov 22, 2022 | 77.61 | 78.13 | 77.60 | 78.12 | 6,252,052 | +0.80(+1.04%) |
Nov 21, 2022 | 77.62 | 77.68 | 77.16 | 77.32 | 5,004,347 | +0.01(+0.01%) |
Nov 18, 2022 | 77.62 | 77.71 | 76.99 | 77.31 | 4,747,548 | +0.00(+0.00%) |
Nov 17, 2022 | 77.12 | 77.55 | 77.03 | 77.31 | 7,198,409 | -0.70(-0.90%) |
Nov 16, 2022 | 77.94 | 78.14 | 77.73 | 78.01 | 10,875,644 | +0.00(+0.00%) |
Nov 15, 2022 | 77.65 | 78.07 | 76.80 | 78.01 | 21,178,976 | +1.44(+1.88%) |
Nov 14, 2022 | 76.71 | 77.00 | 76.51 | 76.57 | 10,386,211 | -0.66(-0.85%) |
Nov 11, 2022 | 77.36 | 77.49 | 76.76 | 77.23 | 7,091,079 | -0.02(-0.02%) |
Nov 10, 2022 | 76.05 | 77.30 | 75.92 | 77.24 | 16,199,712 | +3.39(+4.60%) |
Nov 09, 2022 | 74.61 | 75.18 | 73.52 | 73.85 | 12,692,491 | -1.01(-1.35%) |
Nov 08, 2022 | 74.50 | 75.20 | 74.39 | 74.86 | 5,853,666 | +0.52(+0.70%) |
Nov 07, 2022 | 74.60 | 74.60 | 74.08 | 74.34 | 5,063,579 | -0.03(-0.04%) |
Nov 04, 2022 | 73.87 | 74.49 | 73.66 | 74.37 | 11,082,306 | +1.17(+1.60%) |
Nov 03, 2022 | 72.62 | 73.37 | 72.36 | 73.19 | 10,140,503 | -0.26(-0.35%) |
Nov 02, 2022 | 74.02 | 73.33 | 73.45 | 9,434,354 | -0.56(-0.76%) | |
Nov 01, 2022 | 73.71 | 74.06 | 73.30 | 74.02 | 12,107,610 | +1.40(+1.93%) |
Oct 31, 2022 | 73.32 | 73.32 | 72.47 | 72.62 | 37,680,144 | -1.14(-1.55%) |
Oct 28, 2022 | 73.46 | 73.97 | 73.42 | 73.76 | 5,190,751 | +0.18(+0.25%) |
Oct 27, 2022 | 73.40 | 73.90 | 73.25 | 73.58 | 7,492,533 | +0.17(+0.23%) |
Oct 26, 2022 | 72.95 | 73.83 | 72.95 | 73.41 | 7,628,892 | +0.48(+0.66%) |
Oct 25, 2022 | 72.09 | 73.00 | 72.01 | 72.93 | 10,096,223 | +1.24(+1.73%) |
Oct 24, 2022 | 71.46 | 72.03 | 71.11 | 71.69 | 8,024,649 | -0.05(-0.06%) |
Oct 21, 2022 | 70.86 | 71.78 | 70.27 | 71.74 | 11,722,344 | +0.78(+1.10%) |
Oct 20, 2022 | 71.20 | 71.87 | 70.73 | 70.95 | 7,135,013 | -0.73(-1.01%) |
Oct 19, 2022 | 71.87 | 72.16 | 71.55 | 71.68 | 9,393,018 | -1.09(-1.49%) |
Oct 18, 2022 | 72.38 | 72.83 | 71.96 | 72.77 | 9,854,581 | +0.76(+1.06%) |
Oct 17, 2022 | 72.25 | 72.66 | 71.92 | 72.00 | 7,974,666 | +0.40(+0.55%) |
Oct 14, 2022 | 72.77 | 72.77 | 71.55 | 71.61 | 8,751,528 | -0.53(-0.74%) |
Oct 13, 2022 | 71.17 | 72.61 | 70.95 | 72.14 | 9,996,216 | -0.22(-0.31%) |
Oct 12, 2022 | 72.62 | 72.63 | 72.15 | 72.36 | 7,341,254 | -0.26(-0.35%) |
Oct 11, 2022 | 72.61 | 73.04 | 72.25 | 72.62 | 10,513,279 | -0.06(-0.08%) |
Oct 10, 2022 | 73.11 | 73.11 | 72.20 | 72.67 | 2,605,184 | -0.21(-0.29%) |
Oct 07, 2022 | 73.31 | 73.47 | 72.71 | 72.89 | 6,559,950 | -0.99(-1.35%) |
Oct 06, 2022 | 74.29 | 74.51 | 73.72 | 73.88 | 9,200,164 | -0.29(-0.38%) |
Oct 05, 2022 | 74.40 | 74.45 | 73.79 | 74.17 | 11,980,802 | -1.07(-1.42%) |
Oct 04, 2022 | 75.17 | 75.41 | 74.86 | 75.23 | 10,693,405 | +1.39(+1.88%) |
Oct 03, 2022 | 73.39 | 74.51 | 73.31 | 73.84 | 14,790,543 | +1.11(+1.52%) |
Sep 30, 2022 | 73.30 | 73.33 | 72.56 | 72.74 | 12,639,232 | -0.16(-0.23%) |
Sep 29, 2022 | 73.05 | 73.20 | 72.11 | 72.90 | 9,792,764 | -0.93(-1.27%) |
Sep 28, 2022 | 72.38 | 73.88 | 72.19 | 73.84 | 10,988,378 | +1.73(+2.40%) |
Sep 27, 2022 | 73.68 | 73.79 | 72.00 | 72.11 | 15,228,883 | -1.17(-1.60%) |
Sep 26, 2022 | 74.15 | 74.48 | 73.10 | 73.28 | 13,136,388 | -1.77(-2.36%) |
Sep 23, 2022 | 75.50 | 75.51 | 74.58 | 75.05 | 11,606,564 | -0.92(-1.21%) |
Sep 22, 2022 | 76.46 | 76.46 | 75.68 | 75.96 | 7,965,320 | -0.51(-0.67%) |
Sep 21, 2022 | 76.85 | 77.17 | 76.14 | 76.48 | 8,196,946 | -0.22(-0.29%) |
Sep 20, 2022 | 76.75 | 76.90 | 76.48 | 76.70 | 4,951,717 | -0.71(-0.92%) |
Sep 19, 2022 | 76.96 | 77.43 | 76.93 | 77.41 | 5,276,248 | +0.27(+0.35%) |
Sep 16, 2022 | 76.92 | 77.43 | 76.84 | 77.14 | 6,043,260 | -0.42(-0.54%) |
Sep 15, 2022 | 77.65 | 78.12 | 77.40 | 77.56 | 7,117,300 | -0.05(-0.07%) |
Sep 14, 2022 | 77.51 | 77.98 | 77.46 | 77.61 | 5,741,834 | -0.06(-0.07%) |
Sep 13, 2022 | 77.79 | 78.13 | 77.60 | 77.67 | 7,402,425 | -1.21(-1.53%) |
Sep 12, 2022 | 79.25 | 79.43 | 78.84 | 78.88 | 4,888,717 | -0.03(-0.03%) |
Sep 09, 2022 | 78.59 | 79.13 | 78.59 | 78.90 | 7,718,630 | +0.48(+0.61%) |
Sep 08, 2022 | 78.21 | 78.60 | 78.03 | 78.43 | 6,174,354 | +0.03(+0.04%) |
Sep 07, 2022 | 77.51 | 78.43 | 77.34 | 78.40 | 8,621,158 | +1.17(+1.52%) |
Sep 06, 2022 | 77.77 | 77.91 | 77.12 | 77.23 | 8,490,908 | -0.71(-0.92%) |
Sep 02, 2022 | 78.07 | 78.72 | 77.52 | 77.94 | 8,049,029 | +0.27(+0.35%) |
Sep 01, 2022 | 77.41 | 77.73 | 77.17 | 77.67 | 8,939,364 | -0.19(-0.24%) |
Aug 31, 2022 | 78.27 | 78.39 | 77.82 | 77.86 | 4,451,040 | -0.63(-0.80%) |
Aug 30, 2022 | 78.82 | 78.89 | 78.06 | 78.49 | 5,749,913 | -0.03(-0.03%) |
Aug 29, 2022 | 78.84 | 78.84 | 78.40 | 78.51 | 4,812,068 | -0.47(-0.60%) |
Aug 26, 2022 | 80.09 | 80.26 | 78.99 | 78.99 | 5,224,108 | -1.25(-1.56%) |
Aug 25, 2022 | 79.70 | 80.24 | 79.30 | 80.24 | 4,316,571 | +0.84(+1.06%) |
Aug 24, 2022 | 79.63 | 79.76 | 79.29 | 79.40 | 3,362,776 | -0.07(-0.09%) |
Aug 23, 2022 | 79.09 | 79.81 | 78.97 | 79.47 | 5,834,835 | +0.83(+1.06%) |
Aug 22, 2022 | 78.83 | 78.84 | 78.49 | 78.64 | 5,693,243 | -0.58(-0.74%) |
Aug 19, 2022 | 79.79 | 79.91 | 79.21 | 79.23 | 6,920,525 | -1.22(-1.52%) |
Aug 18, 2022 | 80.60 | 80.60 | 80.21 | 80.45 | 4,596,189 | -0.09(-0.11%) |
Aug 17, 2022 | 80.60 | 80.72 | 79.99 | 80.54 | 8,591,416 | -0.89(-1.10%) |
Aug 16, 2022 | 81.43 | 81.69 | 81.13 | 81.43 | 10,504,927 | -0.71(-0.87%) |
Aug 15, 2022 | 81.93 | 82.61 | 81.85 | 82.15 | 12,704,500 | -0.16(-0.19%) |
Aug 12, 2022 | 81.74 | 82.36 | 81.63 | 82.30 | 7,592,026 | +0.62(+0.76%) |
Aug 11, 2022 | 82.60 | 82.79 | 81.50 | 81.68 | 11,283,274 | -0.34(-0.41%) |
Aug 10, 2022 | 81.42 | 82.30 | 81.12 | 82.02 | 9,705,484 | +1.44(+1.79%) |
Aug 09, 2022 | 81.38 | 81.46 | 80.56 | 80.58 | 6,832,307 | -1.37(-1.67%) |
Aug 08, 2022 | 81.24 | 82.01 | 81.23 | 81.95 | 7,915,018 | +1.20(+1.48%) |
Aug 05, 2022 | 80.06 | 80.75 | 79.96 | 80.75 | 5,625,286 | -0.16(-0.20%) |
Aug 04, 2022 | 80.88 | 81.22 | 80.76 | 80.91 | 6,766,101 | +0.17(+0.21%) |
Aug 03, 2022 | 79.52 | 80.81 | 79.43 | 80.74 | 4,918,538 | +1.52(+1.92%) |
Aug 02, 2022 | 79.97 | 80.06 | 79.22 | 79.22 | 6,872,170 | -1.17(-1.45%) |
Aug 01, 2022 | 80.03 | 80.55 | 79.85 | 80.39 | 4,762,651 | +0.36(+0.45%) |
Jul 29, 2022 | 79.74 | 80.32 | 79.73 | 80.02 | 7,323,237 | +0.31(+0.39%) |
Jul 28, 2022 | 79.03 | 79.83 | 78.95 | 79.72 | 7,374,281 | +1.02(+1.29%) |
Jul 27, 2022 | 77.64 | 78.81 | 77.57 | 78.70 | 6,305,119 | +1.17(+1.51%) |
Jul 26, 2022 | 77.95 | 78.03 | 77.42 | 77.52 | 7,553,960 | -0.73(-0.93%) |
Jul 25, 2022 | 77.86 | 78.32 | 77.86 | 78.25 | 6,010,072 | +0.05(+0.07%) |
Jul 22, 2022 | 77.63 | 78.20 | 77.63 | 78.20 | 5,531,165 | +0.85(+1.09%) |
Jul 21, 2022 | 77.04 | 77.41 | 77.03 | 77.35 | 8,197,044 | +0.43(+0.56%) |
Jul 20, 2022 | 76.54 | 76.97 | 76.44 | 76.92 | 6,934,702 | +0.60(+0.79%) |
Jul 19, 2022 | 75.44 | 76.35 | 75.40 | 76.32 | 6,762,663 | +1.10(+1.46%) |
Jul 18, 2022 | 75.59 | 75.93 | 75.09 | 75.22 | 8,608,430 | +0.04(+0.05%) |
Jul 15, 2022 | 75.06 | 75.42 | 74.88 | 75.19 | 6,771,048 | +0.75(+1.00%) |
Jul 14, 2022 | 74.89 | 75.04 | 74.43 | 74.44 | 11,325,759 | -1.33(-1.75%) |
Jul 13, 2022 | 74.89 | 75.83 | 74.79 | 75.77 | 13,166,632 | -0.31(-0.41%) |
Jul 12, 2022 | 75.83 | 76.16 | 75.80 | 76.08 | 8,057,869 | -0.22(-0.29%) |
Jul 11, 2022 | 76.71 | 76.89 | 75.95 | 76.30 | 10,326,575 | -0.65(-0.84%) |
Jul 08, 2022 | 77.12 | 77.12 | 76.57 | 76.94 | 3,958,735 | -0.36(-0.47%) |
Jul 07, 2022 | 77.25 | 77.54 | 77.20 | 77.31 | 6,095,965 | +0.23(+0.29%) |
Jul 06, 2022 | 77.39 | 77.58 | 76.99 | 77.08 | 6,196,172 | -0.63(-0.81%) |
Jul 05, 2022 | 77.48 | 77.74 | 77.27 | 77.71 | 5,191,703 | -0.62(-0.79%) |
Jul 01, 2022 | 77.90 | 78.51 | 77.89 | 78.32 | 6,704,175 | +1.08(+1.40%) |
Jun 30, 2022 | 76.69 | 77.38 | 76.30 | 77.24 | 6,495,215 | +0.32(+0.41%) |
Jun 29, 2022 | 76.57 | 76.98 | 76.11 | 76.92 | 6,213,950 | +0.28(+0.37%) |
Jun 28, 2022 | 77.11 | 77.26 | 76.45 | 76.64 | 6,456,377 | -0.59(-0.76%) |
Jun 27, 2022 | 78.04 | 78.12 | 77.20 | 77.23 | 8,623,637 | -1.07(-1.36%) |
Jun 24, 2022 | 78.19 | 78.73 | 78.14 | 78.30 | 3,122,947 | +0.10(+0.13%) |
Jun 23, 2022 | 78.05 | 78.29 | 77.91 | 78.20 | 7,406,252 | +0.52(+0.66%) |
Jun 22, 2022 | 77.66 | 78.04 | 77.63 | 77.68 | 5,063,101 | +0.12(+0.15%) |
Jun 21, 2022 | 77.59 | 78.12 | 77.46 | 77.57 | 7,383,932 | -0.23(-0.29%) |
Jun 17, 2022 | 77.79 | 78.05 | 77.18 | 77.79 | 8,500,316 | +0.42(+0.54%) |
Jun 16, 2022 | 77.21 | 77.65 | 76.73 | 77.38 | 12,073,922 | -1.76(-2.22%) |
Jun 15, 2022 | 77.90 | 79.25 | 76.91 | 79.13 | 11,166,251 | +2.30(+2.99%) |
Jun 14, 2022 | 77.67 | 77.79 | 76.44 | 76.83 | 10,087,331 | -0.04(-0.05%) |
Jun 13, 2022 | 77.56 | 77.76 | 76.34 | 76.87 | 12,809,502 | -2.09(-2.65%) |
Jun 10, 2022 | 79.82 | 79.93 | 78.92 | 78.96 | 10,051,118 | -1.35(-1.68%) |
Jun 09, 2022 | 80.76 | 80.87 | 80.23 | 80.31 | 7,328,051 | -0.67(-0.83%) |
Jun 08, 2022 | 81.41 | 81.52 | 80.94 | 80.98 | 5,986,699 | -0.81(-0.99%) |
Jun 07, 2022 | 81.39 | 81.90 | 81.37 | 81.79 | 4,993,850 | +0.48(+0.59%) |
Jun 06, 2022 | 82.31 | 82.31 | 81.27 | 81.31 | 6,189,532 | -1.09(-1.32%) |
Jun 03, 2022 | 82.14 | 82.58 | 82.09 | 82.39 | 5,807,423 | -0.56(-0.68%) |
Jun 02, 2022 | 82.52 | 83.06 | 81.98 | 82.95 | 6,034,517 | +0.80(+0.97%) |
Jun 01, 2022 | 82.71 | 82.78 | 81.79 | 82.16 | 7,062,966 | -0.15(-0.18%) |
May 31, 2022 | 82.64 | 82.67 | 82.09 | 82.31 | 7,916,657 | -0.42(-0.51%) |
May 27, 2022 | 83.02 | 83.54 | 82.58 | 82.73 | 6,694,299 | +0.14(+0.16%) |
May 26, 2022 | 82.29 | 82.77 | 82.25 | 82.60 | 5,123,472 | +0.27(+0.33%) |
May 25, 2022 | 81.73 | 82.41 | 81.68 | 82.32 | 7,113,936 | +0.72(+0.88%) |
May 24, 2022 | 80.90 | 81.62 | 80.86 | 81.60 | 5,444,103 | +0.70(+0.87%) |
May 23, 2022 | 80.88 | 81.13 | 80.71 | 80.90 | 4,031,018 | +0.05(+0.07%) |
May 20, 2022 | 80.55 | 80.91 | 80.30 | 80.85 | 4,252,824 | +0.52(+0.65%) |
May 19, 2022 | 80.02 | 80.59 | 79.92 | 80.32 | 5,618,075 | +0.43(+0.54%) |
May 18, 2022 | 80.24 | 80.34 | 79.84 | 79.89 | 5,794,895 | -0.51(-0.64%) |
May 17, 2022 | 80.38 | 80.57 | 80.19 | 80.40 | 4,840,434 | +0.29(+0.36%) |
May 16, 2022 | 80.50 | 80.70 | 80.06 | 80.11 | 5,357,801 | -0.43(-0.54%) |
May 13, 2022 | 80.75 | 81.07 | 80.34 | 80.55 | 5,709,817 | -0.14(-0.17%) |
May 12, 2022 | 80.39 | 80.82 | 80.27 | 80.68 | 6,525,992 | +0.05(+0.07%) |
May 11, 2022 | 80.20 | 80.96 | 79.90 | 80.63 | 9,464,735 | +0.35(+0.44%) |
May 10, 2022 | 80.45 | 80.66 | 80.17 | 80.28 | 7,599,079 | +0.40(+0.50%) |
May 09, 2022 | 80.16 | 80.28 | 79.57 | 79.88 | 8,073,379 | -0.71(-0.88%) |
May 06, 2022 | 81.02 | 81.21 | 80.42 | 80.59 | 7,517,686 | -1.10(-1.35%) |
May 05, 2022 | 82.12 | 82.12 | 81.10 | 81.69 | 10,180,332 | -1.24(-1.50%) |
May 04, 2022 | 81.65 | 83.04 | 81.38 | 82.94 | 10,949,097 | +1.40(+1.71%) |
May 03, 2022 | 81.67 | 81.84 | 81.50 | 81.54 | 5,749,713 | +0.34(+0.42%) |
May 02, 2022 | 81.72 | 81.75 | 80.81 | 81.20 | 7,667,713 | -0.45(-0.55%) |
Apr 29, 2022 | 82.33 | 82.58 | 81.56 | 81.64 | 9,205,547 | -1.41(-1.70%) |
Apr 28, 2022 | 82.79 | 83.14 | 82.45 | 83.05 | 4,818,935 | +0.15(+0.18%) |
Apr 27, 2022 | 82.96 | 83.28 | 82.81 | 82.90 | 6,278,667 | -0.22(-0.27%) |
Apr 26, 2022 | 83.76 | 83.76 | 83.13 | 83.13 | 5,840,580 | -0.58(-0.69%) |
Apr 25, 2022 | 82.79 | 83.81 | 82.79 | 83.70 | 10,137,767 | +0.97(+1.17%) |
Apr 22, 2022 | 83.54 | 83.70 | 82.08 | 82.73 | 9,826,538 | -0.89(-1.06%) |
Apr 21, 2022 | 84.30 | 84.32 | 83.45 | 83.62 | 6,113,504 | -0.76(-0.90%) |
Apr 20, 2022 | 84.23 | 84.46 | 84.06 | 84.38 | 3,614,922 | +0.57(+0.69%) |
Apr 19, 2022 | 83.81 | 84.07 | 83.71 | 83.81 | 4,900,192 | -0.33(-0.40%) |
Apr 18, 2022 | 84.29 | 84.54 | 84.04 | 84.14 | 2,826,188 | -0.04(-0.05%) |
Apr 14, 2022 | 84.85 | 84.94 | 84.13 | 84.19 | 7,523,135 | -0.79(-0.93%) |
Apr 13, 2022 | 84.88 | 85.28 | 84.80 | 84.98 | 5,012,500 | +0.22(+0.25%) |
Apr 12, 2022 | 85.07 | 85.26 | 84.68 | 84.76 | 6,261,648 | +0.31(+0.37%) |
Apr 11, 2022 | 84.91 | 84.91 | 84.35 | 84.45 | 7,102,171 | -1.02(-1.19%) |
Apr 08, 2022 | 85.86 | 85.90 | 85.40 | 85.46 | 6,572,617 | -0.75(-0.86%) |
Apr 07, 2022 | 86.26 | 86.47 | 85.97 | 86.21 | 5,069,997 | -0.25(-0.29%) |
Apr 06, 2022 | 86.05 | 86.86 | 85.88 | 86.46 | 8,591,667 | -0.26(-0.30%) |
Apr 05, 2022 | 87.59 | 87.79 | 86.59 | 86.72 | 8,622,309 | -1.42(-1.61%) |
Apr 04, 2022 | 87.76 | 88.33 | 87.65 | 88.14 | 5,692,515 | +0.34(+0.39%) |
Apr 01, 2022 | 87.13 | 88.04 | 86.92 | 87.80 | 9,663,727 | +0.32(+0.36%) |
Mar 31, 2022 | 87.56 | 87.87 | 87.37 | 87.48 | 5,856,485 | -0.09(-0.10%) |
Mar 30, 2022 | 87.06 | 87.67 | 87.06 | 87.57 | 5,310,221 | +0.06(+0.07%) |
Mar 29, 2022 | 87.35 | 87.77 | 87.30 | 87.51 | 10,330,073 | +0.85(+0.98%) |
Mar 28, 2022 | 86.18 | 86.68 | 86.07 | 86.66 | 9,046,883 | +0.83(+0.97%) |
Mar 25, 2022 | 85.89 | 85.90 | 85.39 | 85.83 | 4,723,458 | -0.20(-0.23%) |
Mar 24, 2022 | 85.67 | 86.07 | 85.33 | 86.02 | 7,551,113 | +0.34(+0.40%) |
Mar 23, 2022 | 85.48 | 85.92 | 85.41 | 85.68 | 7,406,389 | +0.07(+0.08%) |
Mar 22, 2022 | 85.74 | 85.87 | 85.52 | 85.61 | 8,143,889 | -0.15(-0.18%) |
Mar 21, 2022 | 86.73 | 86.92 | 85.67 | 85.76 | 7,873,599 | -1.53(-1.75%) |
Mar 18, 2022 | 87.14 | 87.62 | 87.02 | 87.29 | 7,811,571 | -0.36(-0.41%) |
Mar 17, 2022 | 86.77 | 88.06 | 86.58 | 87.65 | 9,827,759 | +0.55(+0.64%) |
Mar 16, 2022 | 86.17 | 87.17 | 85.27 | 87.10 | 14,806,192 | +1.75(+2.04%) |
Mar 15, 2022 | 85.06 | 85.48 | 84.98 | 85.35 | 8,521,953 | +0.51(+0.60%) |
Mar 14, 2022 | 85.14 | 85.32 | 84.56 | 84.84 | 6,158,789 | -0.18(-0.21%) |
Mar 11, 2022 | 85.71 | 85.81 | 84.83 | 85.02 | 6,382,396 | -0.66(-0.77%) |
Mar 10, 2022 | 85.24 | 85.79 | 84.98 | 85.68 | 8,224,228 | +0.13(+0.15%) |
Mar 09, 2022 | 85.61 | 86.15 | 85.24 | 85.56 | 11,423,248 | +0.82(+0.97%) |
Mar 08, 2022 | 84.12 | 85.79 | 84.12 | 84.73 | 11,613,596 | +0.73(+0.87%) |
Mar 07, 2022 | 84.65 | 84.65 | 83.83 | 84.00 | 7,120,514 | -0.64(-0.76%) |
Mar 04, 2022 | 85.71 | 85.73 | 84.37 | 84.64 | 10,639,364 | -1.88(-2.17%) |
Mar 03, 2022 | 86.81 | 87.58 | 86.27 | 86.52 | 11,193,448 | -0.38(-0.43%) |
Mar 02, 2022 | 87.34 | 88.32 | 86.58 | 86.90 | 17,286,826 | -0.19(-0.22%) |
Mar 01, 2022 | 87.58 | 89.95 | 86.74 | 87.09 | 17,478,628 | -1.36(-1.54%) |
Feb 28, 2022 | 87.33 | 88.78 | 87.31 | 88.45 | 13,794,328 | -0.86(-0.97%) |
Feb 25, 2022 | 89.88 | 89.91 | 88.97 | 89.32 | 16,922,460 | +1.06(+1.20%) |
Feb 24, 2022 | 86.65 | 88.32 | 86.36 | 88.26 | 24,952,574 | -0.90(-1.01%) |
Feb 23, 2022 | 90.45 | 90.54 | 89.16 | 89.16 | 16,762,222 | -1.52(-1.68%) |
Feb 22, 2022 | 91.23 | 91.44 | 90.48 | 90.68 | 18,289,318 | -1.20(-1.31%) |
Feb 18, 2022 | 91.88 | 0 | +0.08(+0.09%) | |||
Feb 17, 2022 | 92.00 | 92.12 | 91.66 | 91.80 | 11,645,334 | -0.43(-0.46%) |
Feb 16, 2022 | 92.16 | 92.29 | 91.88 | 92.23 | 6,212,677 | +0.27(+0.29%) |
Feb 15, 2022 | 92.05 | 92.16 | 91.83 | 91.96 | 8,281,709 | +0.35(+0.38%) |
Feb 14, 2022 | 91.57 | 91.81 | 91.27 | 91.62 | 12,515,791 | +0.35(+0.38%) |
Feb 11, 2022 | 92.01 | 92.20 | 90.81 | 91.27 | 12,404,337 | -0.53(-0.58%) |
Feb 10, 2022 | 92.62 | 92.86 | 91.73 | 91.80 | 11,116,319 | -1.22(-1.31%) |
Feb 09, 2022 | 92.99 | 93.15 | 92.90 | 93.03 | 6,120,977 | +0.33(+0.36%) |
Feb 08, 2022 | 92.70 | 92.73 | 92.53 | 92.70 | 6,771,364 | -0.24(-0.26%) |
Feb 07, 2022 | 92.83 | 93.06 | 92.72 | 92.94 | 5,647,446 | -0.11(-0.12%) |
Feb 04, 2022 | 93.08 | 93.23 | 92.81 | 93.04 | 11,031,154 | -0.45(-0.48%) |
Feb 03, 2022 | 93.73 | 93.44 | 93.49 | 7,594,741 | -0.81(-0.86%) | |
Feb 02, 2022 | 94.18 | 94.36 | 94.08 | 94.30 | 8,147,130 | +0.43(+0.46%) |
Feb 01, 2022 | 93.87 | 93.87 | 93.41 | 93.87 | 6,616,794 | +0.24(+0.26%) |
Jan 31, 2022 | 93.36 | 93.63 | 5,412,706 | -0.03(-0.03%) | ||
Jan 28, 2022 | 93.30 | 93.74 | 93.09 | 93.66 | 8,130,886 | +0.29(+0.31%) |
Jan 27, 2022 | 93.56 | 93.78 | 93.15 | 93.36 | 8,340,926 | +0.52(+0.56%) |
Jan 26, 2022 | 93.68 | 93.99 | 92.79 | 92.84 | 11,474,736 | -0.49(-0.52%) |
Jan 25, 2022 | 93.19 | 93.37 | 93.03 | 93.33 | 6,975,202 | +0.14(+0.15%) |
Jan 24, 2022 | 93.40 | 93.42 | 92.81 | 93.18 | 16,714,379 | -0.63(-0.67%) |
Jan 21, 2022 | 93.93 | 94.04 | 93.64 | 93.82 | 9,975,473 | +0.50(+0.53%) |
Jan 20, 2022 | 93.37 | 93.65 | 93.20 | 93.32 | 8,896,662 | +0.33(+0.35%) |
Jan 19, 2022 | 93.15 | 93.33 | 92.83 | 92.99 | 10,756,690 | +0.62(+0.67%) |
Jan 18, 2022 | 92.68 | 92.73 | 92.10 | 92.37 | 10,967,617 | -0.86(-0.92%) |
Jan 14, 2022 | 93.23 | 0 | -0.83(-0.88%) | |||
Jan 13, 2022 | 94.14 | 94.23 | 93.92 | 94.06 | 8,042,622 | -0.32(-0.34%) |
Jan 12, 2022 | 94.56 | 94.66 | 94.30 | 94.38 | 6,186,857 | -0.20(-0.21%) |
Jan 11, 2022 | 94.30 | 94.57 | 94.02 | 94.57 | 8,740,676 | +0.20(+0.21%) |
Jan 10, 2022 | 94.18 | 94.39 | 93.82 | 94.38 | 8,926,798 | -0.32(-0.34%) |
Jan 07, 2022 | 94.72 | 94.81 | 94.41 | 94.70 | 6,927,207 | -0.19(-0.20%) |
Jan 06, 2022 | 94.68 | 94.97 | 94.63 | 94.88 | 9,576,799 | -0.09(-0.09%) |
Jan 05, 2022 | 95.89 | 95.89 | 94.97 | 94.97 | 8,802,652 | -0.92(-0.95%) |
Jan 04, 2022 | 95.99 | 96.10 | 95.73 | 95.89 | 5,681,847 | -0.05(-0.06%) |
Jan 03, 2022 | 96.59 | 96.61 | 95.89 | 95.94 | 7,921,403 | -0.96(-0.99%) |
Dec 31, 2021 | 96.93 | 97.24 | 96.85 | 96.90 | 2,879,667 | -0.12(-0.12%) |
Dec 30, 2021 | 96.63 | 97.12 | 96.57 | 97.02 | 4,341,071 | +0.45(+0.46%) |
Dec 29, 2021 | 96.65 | 96.65 | 96.40 | 96.57 | 3,299,049 | -0.10(-0.10%) |
Dec 28, 2021 | 96.76 | 96.82 | 96.65 | 96.67 | 2,563,313 | -0.09(-0.09%) |
Dec 27, 2021 | 96.17 | 96.77 | 96.14 | 96.76 | 3,908,425 | +0.36(+0.37%) |
Dec 23, 2021 | 96.32 | 96.46 | 96.15 | 96.40 | 2,896,268 | +0.14(+0.15%) |
Dec 22, 2021 | 96.12 | 96.29 | 96.00 | 96.26 | 3,352,811 | +0.11(+0.11%) |
Dec 21, 2021 | 96.15 | 96.17 | 95.70 | 96.15 | 6,113,419 | +0.28(+0.30%) |
Dec 20, 2021 | 95.98 | 96.10 | 95.50 | 95.87 | 7,858,545 | -0.52(-0.53%) |
Dec 17, 2021 | 96.41 | 96.53 | 96.29 | 96.38 | 5,983,323 | -0.17(-0.17%) |
Dec 16, 2021 | 96.66 | 96.74 | 96.48 | 96.55 | 5,329,575 | +0.35(+0.37%) |
Dec 15, 2021 | 96.54 | 96.60 | 95.93 | 96.20 | 11,629,465 | -0.57(-0.59%) |
Dec 14, 2021 | 96.77 | 96.99 | 96.63 | 96.77 | 7,688,630 | -0.25(-0.26%) |
Dec 13, 2021 | 96.62 | 97.14 | 96.62 | 97.01 | 5,295,976 | +0.40(+0.41%) |
Dec 10, 2021 | 96.76 | 96.87 | 96.53 | 96.62 | 4,685,580 | +0.02(+0.02%) |
Dec 09, 2021 | 96.60 | 96.86 | 96.56 | 96.60 | 5,240,213 | -0.06(-0.06%) |
Dec 08, 2021 | 96.79 | 96.87 | 96.50 | 96.66 | 5,820,398 | -0.14(-0.15%) |
Dec 07, 2021 | 96.69 | 96.89 | 96.45 | 96.80 | 6,439,215 | +0.51(+0.53%) |
Dec 06, 2021 | 96.31 | 96.45 | 96.18 | 96.29 | 5,736,426 | +0.09(+0.09%) |
Dec 03, 2021 | 95.98 | 96.39 | 95.68 | 96.20 | 6,281,829 | +0.12(+0.13%) |
Dec 02, 2021 | 95.51 | 96.12 | 95.51 | 96.08 | 7,249,615 | +0.57(+0.59%) |