Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 81.63 | 82.75 | 80.88 | 82.67 | 3,109,258 | +2.03(+2.52%) |
Nov 29, 2022 | 81.00 | 81.24 | 80.57 | 80.64 | 1,520,796 | -0.30(-0.36%) |
Nov 28, 2022 | 81.19 | 81.56 | 80.83 | 80.94 | 1,116,970 | -0.03(-0.03%) |
Nov 25, 2022 | 80.23 | 81.04 | 80.17 | 80.96 | 1,052,251 | +0.39(+0.48%) |
Nov 23, 2022 | 80.68 | 80.90 | 80.02 | 80.58 | 1,282,627 | -0.38(-0.47%) |
Nov 22, 2022 | 80.73 | 81.07 | 80.51 | 80.95 | 1,906,739 | +0.84(+1.05%) |
Nov 21, 2022 | 79.69 | 80.40 | 79.39 | 80.11 | 2,412,040 | +1.01(+1.27%) |
Nov 18, 2022 | 78.30 | 79.22 | 78.19 | 79.11 | 2,446,857 | +2.07(+2.68%) |
Nov 17, 2022 | 75.92 | 77.17 | 75.92 | 77.04 | 2,402,272 | -0.08(-0.11%) |
Nov 16, 2022 | 77.61 | 77.91 | 76.92 | 77.12 | 2,410,576 | -0.26(-0.33%) |
Nov 15, 2022 | 77.62 | 78.02 | 76.80 | 77.38 | 3,069,569 | +0.35(+0.46%) |
Nov 14, 2022 | 77.01 | 77.55 | 76.89 | 77.03 | 3,100,995 | -0.53(-0.68%) |
Nov 11, 2022 | 77.88 | 77.95 | 76.90 | 77.56 | 3,092,411 | -1.02(-1.30%) |
Nov 10, 2022 | 78.74 | 79.08 | 77.98 | 78.58 | 2,712,033 | +1.99(+2.60%) |
Nov 09, 2022 | 76.17 | 77.11 | 76.08 | 76.59 | 2,866,530 | +1.05(+1.39%) |
Nov 08, 2022 | 75.11 | 75.92 | 75.01 | 75.54 | 2,353,282 | +0.02(+0.02%) |
Nov 07, 2022 | 74.85 | 75.69 | 74.70 | 75.52 | 1,742,720 | +0.08(+0.11%) |
Nov 04, 2022 | 75.04 | 75.51 | 74.54 | 75.44 | 2,089,378 | +1.24(+1.67%) |
Nov 03, 2022 | 73.78 | 74.40 | 73.62 | 74.20 | 2,360,649 | -0.19(-0.26%) |
Nov 02, 2022 | 75.30 | 75.76 | 74.39 | 74.39 | 2,571,739 | -0.43(-0.58%) |
Nov 01, 2022 | 75.24 | 75.31 | 74.28 | 74.83 | 2,401,623 | -0.06(-0.09%) |
Oct 31, 2022 | 74.26 | 74.95 | 73.94 | 74.89 | 2,739,784 | +0.34(+0.46%) |
Oct 28, 2022 | 73.60 | 74.60 | 73.53 | 74.55 | 2,253,062 | +1.13(+1.53%) |
Oct 27, 2022 | 73.53 | 73.86 | 73.27 | 73.42 | 2,015,770 | -0.06(-0.09%) |
Oct 26, 2022 | 72.81 | 73.74 | 72.81 | 73.49 | 2,202,023 | +1.02(+1.40%) |
Oct 25, 2022 | 72.14 | 72.47 | 71.85 | 72.47 | 2,662,488 | +0.74(+1.03%) |
Oct 24, 2022 | 71.59 | 72.19 | 71.35 | 71.73 | 2,795,969 | +0.56(+0.79%) |
Oct 21, 2022 | 69.76 | 71.32 | 69.68 | 71.17 | 1,997,795 | +1.43(+2.05%) |
Oct 20, 2022 | 70.04 | 70.44 | 69.58 | 69.74 | 2,351,678 | -0.89(-1.25%) |
Oct 19, 2022 | 71.16 | 71.21 | 70.24 | 70.63 | 1,882,881 | -0.90(-1.26%) |
Oct 18, 2022 | 71.92 | 71.96 | 71.23 | 71.53 | 2,300,822 | +0.20(+0.28%) |
Oct 17, 2022 | 71.40 | 71.57 | 71.14 | 71.33 | 2,298,256 | +1.57(+2.25%) |
Oct 14, 2022 | 70.28 | 70.85 | 69.50 | 69.76 | 2,816,848 | -0.41(-0.58%) |
Oct 13, 2022 | 68.57 | 70.50 | 68.53 | 70.16 | 2,680,613 | +0.65(+0.93%) |
Oct 12, 2022 | 69.98 | 70.32 | 69.51 | 69.52 | 2,326,658 | -0.51(-0.73%) |
Oct 11, 2022 | 69.93 | 70.73 | 69.76 | 70.03 | 2,730,399 | +0.29(+0.41%) |
Oct 10, 2022 | 69.68 | 69.99 | 69.47 | 69.74 | 2,153,372 | -0.09(-0.13%) |
Oct 07, 2022 | 70.30 | 70.37 | 69.56 | 69.83 | 1,644,136 | -0.36(-0.51%) |
Oct 06, 2022 | 70.40 | 70.67 | 69.79 | 70.19 | 2,622,870 | -1.23(-1.72%) |
Oct 05, 2022 | 71.72 | 71.92 | 71.23 | 71.42 | 4,794,304 | -0.79(-1.10%) |
Oct 04, 2022 | 71.74 | 72.49 | 71.58 | 72.21 | 2,900,183 | +1.44(+2.03%) |
Oct 03, 2022 | 70.97 | 71.00 | 70.40 | 70.77 | 1,978,637 | +0.61(+0.87%) |
Sep 30, 2022 | 70.75 | 71.18 | 70.09 | 70.16 | 2,446,728 | -0.52(-0.73%) |
Sep 29, 2022 | 70.57 | 71.35 | 69.87 | 70.68 | 4,404,810 | +0.23(+0.33%) |
Sep 28, 2022 | 69.91 | 70.79 | 69.57 | 70.45 | 7,133,066 | +1.54(+2.24%) |
Sep 27, 2022 | 69.76 | 70.05 | 68.65 | 68.91 | 3,304,442 | +0.04(+0.05%) |
Sep 26, 2022 | 68.73 | 69.30 | 68.39 | 68.87 | 2,547,450 | -1.29(-1.84%) |
Sep 23, 2022 | 70.45 | 70.73 | 69.72 | 70.16 | 2,964,806 | -1.04(-1.46%) |
Sep 22, 2022 | 70.43 | 71.48 | 70.39 | 71.21 | 4,281,840 | -0.37(-0.52%) |
Sep 21, 2022 | 72.92 | 72.95 | 71.55 | 71.58 | 2,548,735 | -1.88(-2.56%) |
Sep 20, 2022 | 73.91 | 73.97 | 73.25 | 73.46 | 2,033,427 | -1.06(-1.42%) |
Sep 19, 2022 | 74.06 | 74.57 | 73.77 | 74.52 | 2,507,812 | +0.07(+0.10%) |
Sep 16, 2022 | 74.60 | 74.79 | 73.99 | 74.45 | 1,761,572 | -0.08(-0.11%) |
Sep 15, 2022 | 74.59 | 75.09 | 74.40 | 74.53 | 1,500,116 | -0.16(-0.21%) |
Sep 14, 2022 | 75.23 | 75.55 | 74.43 | 74.69 | 1,924,557 | -0.96(-1.27%) |
Sep 13, 2022 | 76.62 | 76.67 | 75.44 | 75.65 | 2,267,771 | -1.52(-1.97%) |
Sep 12, 2022 | 77.24 | 77.74 | 77.05 | 77.17 | 1,969,730 | +0.92(+1.21%) |
Sep 09, 2022 | 76.20 | 76.41 | 76.01 | 76.25 | 1,600,129 | +1.24(+1.65%) |
Sep 08, 2022 | 74.15 | 75.02 | 73.94 | 75.01 | 1,800,664 | +0.30(+0.40%) |
Sep 07, 2022 | 74.12 | 74.78 | 73.91 | 74.72 | 3,722,001 | +1.08(+1.47%) |
Sep 06, 2022 | 74.47 | 74.81 | 73.47 | 73.63 | 4,323,984 | +0.06(+0.09%) |
Sep 02, 2022 | 74.31 | 74.95 | 73.46 | 73.57 | 4,023,061 | -0.58(-0.78%) |
Sep 01, 2022 | 74.00 | 74.22 | 73.26 | 74.15 | 5,694,768 | -0.18(-0.24%) |
Aug 31, 2022 | 74.91 | 75.12 | 74.29 | 74.33 | 4,508,162 | -0.22(-0.30%) |
Aug 30, 2022 | 75.69 | 75.71 | 74.38 | 74.55 | 3,624,249 | -1.38(-1.81%) |
Aug 29, 2022 | 76.62 | 76.65 | 75.90 | 75.92 | 2,558,914 | -0.40(-0.52%) |
Aug 26, 2022 | 77.96 | 78.03 | 76.27 | 76.32 | 1,748,223 | -0.67(-0.88%) |
Aug 25, 2022 | 76.97 | 77.07 | 76.00 | 77.00 | 2,891,207 | -0.18(-0.24%) |
Aug 24, 2022 | 76.88 | 77.29 | 76.67 | 77.18 | 1,144,165 | +0.12(+0.16%) |
Aug 23, 2022 | 77.19 | 77.26 | 76.61 | 77.06 | 1,909,940 | -0.84(-1.08%) |
Aug 22, 2022 | 78.74 | 79.03 | 77.79 | 77.90 | 1,519,211 | -1.26(-1.60%) |
Aug 19, 2022 | 78.73 | 79.23 | 78.64 | 79.16 | 1,685,251 | +0.78(+0.99%) |
Aug 18, 2022 | 78.81 | 78.83 | 78.01 | 78.39 | 1,462,437 | -0.28(-0.35%) |
Aug 17, 2022 | 78.67 | 79.10 | 78.33 | 78.67 | 1,403,704 | -0.55(-0.70%) |
Aug 16, 2022 | 78.39 | 79.24 | 78.32 | 79.22 | 1,791,586 | +0.41(+0.52%) |
Aug 15, 2022 | 78.70 | 79.05 | 78.49 | 78.81 | 1,528,021 | -0.28(-0.35%) |
Aug 12, 2022 | 78.52 | 79.22 | 78.17 | 79.09 | 2,809,829 | +0.09(+0.12%) |
Aug 11, 2022 | 79.23 | 79.86 | 78.83 | 79.00 | 2,949,804 | -1.71(-2.12%) |
Aug 10, 2022 | 81.25 | 81.26 | 80.21 | 80.71 | 1,947,293 | +0.26(+0.32%) |
Aug 09, 2022 | 80.35 | 80.99 | 80.23 | 80.45 | 1,652,030 | +1.12(+1.41%) |
Aug 08, 2022 | 79.42 | 79.72 | 79.06 | 79.33 | 1,522,772 | +0.34(+0.43%) |
Aug 05, 2022 | 78.55 | 79.10 | 78.38 | 78.99 | 1,795,186 | +0.31(+0.40%) |
Aug 04, 2022 | 78.49 | 78.84 | 78.07 | 78.67 | 1,650,150 | +0.34(+0.44%) |
Aug 03, 2022 | 78.60 | 78.84 | 78.32 | 78.33 | 1,659,863 | -0.18(-0.24%) |
Aug 02, 2022 | 79.03 | 79.33 | 78.45 | 78.52 | 1,596,096 | -0.53(-0.67%) |
Aug 01, 2022 | 78.99 | 79.37 | 78.60 | 79.04 | 1,234,836 | -0.18(-0.23%) |
Jul 29, 2022 | 79.78 | 79.78 | 79.03 | 79.23 | 2,419,496 | -1.32(-1.64%) |
Jul 28, 2022 | 80.10 | 80.89 | 79.54 | 80.55 | 2,183,919 | +0.47(+0.59%) |
Jul 27, 2022 | 79.82 | 80.23 | 79.20 | 80.08 | 2,439,338 | -0.08(-0.10%) |
Jul 26, 2022 | 80.23 | 80.60 | 79.99 | 80.16 | 1,846,629 | +0.70(+0.88%) |
Jul 25, 2022 | 79.31 | 79.56 | 79.02 | 79.46 | 1,609,278 | +0.19(+0.24%) |
Jul 22, 2022 | 79.58 | 80.00 | 78.96 | 79.27 | 2,114,356 | -0.02(-0.02%) |
Jul 21, 2022 | 77.82 | 79.29 | 77.61 | 79.28 | 2,564,271 | +1.54(+1.98%) |
Jul 20, 2022 | 78.74 | 78.78 | 77.68 | 77.74 | 2,737,249 | -1.64(-2.07%) |
Jul 19, 2022 | 79.56 | 79.76 | 78.84 | 79.39 | 2,692,381 | +3.05(+3.99%) |
Jul 18, 2022 | 78.21 | 78.44 | 76.13 | 76.34 | 4,485,459 | -1.79(-2.29%) |
Jul 15, 2022 | 77.04 | 78.13 | 76.83 | 78.13 | 2,031,684 | +1.88(+2.47%) |
Jul 14, 2022 | 75.83 | 76.30 | 75.47 | 76.25 | 2,663,618 | -0.38(-0.49%) |
Jul 13, 2022 | 76.64 | 77.22 | 76.52 | 76.63 | 4,269,883 | -0.86(-1.11%) |
Jul 12, 2022 | 77.89 | 78.00 | 77.38 | 77.48 | 2,008,594 | -0.51(-0.65%) |
Jul 11, 2022 | 77.83 | 78.33 | 77.74 | 77.99 | 1,327,994 | +0.14(+0.18%) |
Jul 08, 2022 | 77.74 | 78.41 | 77.63 | 77.85 | 1,618,064 | -0.06(-0.07%) |
Jul 07, 2022 | 77.87 | 78.05 | 77.59 | 77.91 | 1,526,312 | +0.62(+0.80%) |
Jul 06, 2022 | 77.17 | 77.55 | 76.79 | 77.29 | 1,940,585 | -0.51(-0.65%) |
Jul 05, 2022 | 77.18 | 77.81 | 76.93 | 77.80 | 2,171,783 | -0.07(-0.09%) |
Jul 01, 2022 | 76.87 | 77.88 | 76.68 | 77.87 | 1,962,961 | -0.16(-0.20%) |
Jun 30, 2022 | 77.87 | 78.44 | 77.29 | 78.03 | 3,063,878 | -0.22(-0.28%) |
Jun 29, 2022 | 78.32 | 78.70 | 78.14 | 78.25 | 1,786,150 | +0.55(+0.71%) |
Jun 28, 2022 | 78.88 | 78.99 | 77.58 | 77.70 | 1,687,968 | -1.02(-1.30%) |
Jun 27, 2022 | 78.54 | 79.36 | 78.18 | 78.72 | 2,290,973 | +0.42(+0.53%) |
Jun 24, 2022 | 77.10 | 78.31 | 76.94 | 78.31 | 2,064,951 | +2.74(+3.63%) |
Jun 23, 2022 | 75.33 | 75.61 | 75.00 | 75.56 | 1,884,279 | +0.32(+0.43%) |
Jun 22, 2022 | 75.05 | 75.84 | 74.95 | 75.24 | 2,608,600 | +0.02(+0.02%) |
Jun 21, 2022 | 76.26 | 76.39 | 75.18 | 75.22 | 3,570,210 | +0.40(+0.53%) |
Jun 17, 2022 | 75.18 | 75.82 | 74.69 | 74.83 | 2,160,611 | -0.73(-0.97%) |
Jun 16, 2022 | 75.13 | 75.80 | 74.76 | 75.56 | 2,750,612 | +0.45(+0.60%) |
Jun 15, 2022 | 74.99 | 75.57 | 74.08 | 75.10 | 2,425,040 | +0.78(+1.04%) |
Jun 14, 2022 | 75.84 | 75.87 | 73.99 | 74.33 | 2,562,328 | -1.86(-2.44%) |
Jun 13, 2022 | 76.77 | 77.38 | 75.98 | 76.18 | 3,010,304 | -2.34(-2.97%) |
Jun 10, 2022 | 78.23 | 78.94 | 77.86 | 78.52 | 1,844,189 | -1.22(-1.53%) |
Jun 09, 2022 | 81.03 | 81.41 | 79.73 | 79.74 | 1,712,709 | -0.90(-1.11%) |
Jun 08, 2022 | 80.63 | 81.33 | 80.56 | 80.63 | 1,464,511 | -1.41(-1.72%) |
Jun 07, 2022 | 81.14 | 82.04 | 81.12 | 82.04 | 1,994,718 | +0.19(+0.24%) |
Jun 06, 2022 | 82.71 | 82.71 | 81.68 | 81.85 | 1,341,147 | -0.42(-0.50%) |
Jun 03, 2022 | 82.41 | 82.65 | 82.12 | 82.27 | 1,142,973 | -0.62(-0.75%) |
Jun 02, 2022 | 82.80 | 82.90 | 82.03 | 82.88 | 1,459,535 | +0.14(+0.17%) |
Jun 01, 2022 | 83.41 | 83.50 | 82.29 | 82.75 | 1,568,011 | -1.20(-1.43%) |
May 31, 2022 | 83.46 | 84.18 | 83.04 | 83.95 | 3,709,525 | -0.48(-0.57%) |
May 27, 2022 | 84.02 | 84.44 | 83.62 | 84.43 | 2,342,444 | +0.18(+0.22%) |
May 26, 2022 | 84.27 | 84.60 | 84.04 | 84.24 | 1,673,634 | +0.01(+0.01%) |
May 25, 2022 | 84.26 | 84.46 | 83.69 | 84.23 | 2,847,350 | -0.63(-0.74%) |
May 24, 2022 | 83.99 | 85.04 | 83.96 | 84.86 | 3,552,005 | +1.13(+1.34%) |
May 23, 2022 | 83.02 | 83.99 | 83.02 | 83.73 | 4,237,617 | +1.19(+1.44%) |
May 20, 2022 | 81.74 | 82.57 | 81.62 | 82.54 | 4,886,129 | +0.71(+0.87%) |
May 19, 2022 | 81.28 | 82.22 | 81.24 | 81.83 | 4,138,463 | +0.90(+1.11%) |
May 18, 2022 | 81.09 | 81.52 | 80.81 | 80.94 | 4,176,694 | -0.22(-0.27%) |
May 17, 2022 | 81.35 | 81.44 | 80.84 | 81.16 | 2,331,932 | +0.10(+0.13%) |
May 16, 2022 | 80.01 | 81.28 | 79.92 | 81.06 | 2,403,529 | +1.84(+2.32%) |
May 13, 2022 | 79.49 | 79.73 | 78.72 | 79.22 | 2,729,291 | +0.41(+0.52%) |
May 12, 2022 | 78.08 | 79.16 | 78.01 | 78.81 | 3,719,401 | +1.24(+1.59%) |
May 11, 2022 | 78.24 | 79.18 | 77.53 | 77.58 | 2,951,040 | -0.32(-0.41%) |
May 10, 2022 | 78.12 | 78.46 | 77.54 | 77.90 | 2,710,715 | +0.84(+1.09%) |
May 09, 2022 | 78.10 | 78.10 | 76.96 | 77.06 | 3,880,929 | -2.16(-2.73%) |
May 06, 2022 | 79.37 | 79.71 | 78.92 | 79.22 | 2,546,746 | -0.36(-0.45%) |
May 05, 2022 | 80.44 | 80.56 | 78.90 | 79.58 | 3,517,756 | -1.90(-2.33%) |
May 04, 2022 | 80.73 | 81.69 | 79.83 | 81.48 | 2,364,629 | +0.73(+0.90%) |
May 03, 2022 | 80.80 | 81.24 | 80.49 | 80.75 | 1,995,225 | -0.16(-0.19%) |
May 02, 2022 | 80.96 | 81.17 | 80.15 | 80.91 | 3,095,380 | -0.35(-0.43%) |
Apr 29, 2022 | 82.38 | 82.86 | 81.18 | 81.26 | 2,316,726 | -2.02(-2.43%) |
Apr 28, 2022 | 82.23 | 83.50 | 82.20 | 83.28 | 2,967,909 | +0.75(+0.91%) |
Apr 27, 2022 | 82.48 | 82.88 | 81.98 | 82.53 | 2,935,177 | +0.42(+0.51%) |
Apr 26, 2022 | 83.32 | 84.01 | 82.12 | 82.12 | 2,622,696 | -1.37(-1.64%) |
Apr 25, 2022 | 83.11 | 83.58 | 82.32 | 83.48 | 3,388,663 | +1.14(+1.38%) |
Apr 22, 2022 | 83.54 | 83.57 | 82.35 | 82.35 | 2,025,951 | -0.68(-0.82%) |
Apr 21, 2022 | 84.00 | 84.13 | 82.78 | 83.03 | 3,687,903 | -1.19(-1.41%) |
Apr 20, 2022 | 84.09 | 84.45 | 83.60 | 84.22 | 2,131,741 | -0.33(-0.39%) |
Apr 19, 2022 | 84.54 | 84.94 | 84.17 | 84.56 | 2,352,833 | -0.61(-0.72%) |
Apr 18, 2022 | 84.89 | 85.43 | 84.81 | 85.16 | 1,677,351 | -0.24(-0.28%) |
Apr 14, 2022 | 85.66 | 85.88 | 85.27 | 85.40 | 1,826,479 | -0.39(-0.45%) |
Apr 13, 2022 | 85.64 | 86.02 | 85.33 | 85.79 | 1,624,224 | +0.25(+0.29%) |
Apr 12, 2022 | 86.12 | 86.20 | 85.29 | 85.54 | 2,620,037 | -1.00(-1.15%) |
Apr 11, 2022 | 86.86 | 87.01 | 86.37 | 86.54 | 4,611,430 | +0.94(+1.10%) |
Apr 08, 2022 | 85.06 | 85.88 | 85.00 | 85.60 | 3,374,698 | +1.23(+1.46%) |
Apr 07, 2022 | 84.00 | 84.45 | 83.74 | 84.37 | 2,643,972 | +0.69(+0.83%) |
Apr 06, 2022 | 82.03 | 83.71 | 81.83 | 83.68 | 2,971,056 | +2.29(+2.81%) |
Apr 05, 2022 | 81.08 | 81.71 | 81.02 | 81.39 | 2,909,358 | +0.78(+0.96%) |
Apr 04, 2022 | 81.44 | 81.63 | 80.29 | 80.61 | 5,220,734 | -0.33(-0.41%) |
Apr 01, 2022 | 80.48 | 80.97 | 80.24 | 80.95 | 2,169,645 | -0.06(-0.07%) |
Mar 31, 2022 | 81.47 | 81.78 | 80.96 | 81.00 | 1,809,954 | -0.19(-0.24%) |
Mar 30, 2022 | 81.25 | 81.70 | 80.85 | 81.19 | 2,466,012 | +0.42(+0.51%) |
Mar 29, 2022 | 80.77 | 81.03 | 80.51 | 80.78 | 1,717,355 | +0.48(+0.60%) |
Mar 28, 2022 | 80.14 | 80.36 | 79.88 | 80.30 | 1,679,193 | +0.12(+0.15%) |
Mar 25, 2022 | 80.24 | 80.52 | 79.94 | 80.18 | 1,444,133 | +0.20(+0.25%) |
Mar 24, 2022 | 79.33 | 80.03 | 79.25 | 79.98 | 1,493,935 | +1.01(+1.27%) |
Mar 23, 2022 | 78.78 | 79.29 | 78.65 | 78.97 | 2,123,179 | -0.33(-0.42%) |
Mar 22, 2022 | 79.25 | 79.66 | 78.96 | 79.30 | 2,431,020 | -0.16(-0.20%) |
Mar 21, 2022 | 79.94 | 80.36 | 79.37 | 79.46 | 2,335,598 | -0.66(-0.82%) |
Mar 18, 2022 | 79.31 | 80.26 | 79.24 | 80.11 | 2,839,181 | +0.32(+0.40%) |
Mar 17, 2022 | 78.40 | 79.92 | 78.34 | 79.79 | 1,964,268 | +1.66(+2.13%) |
Mar 16, 2022 | 78.31 | 78.50 | 77.14 | 78.13 | 2,804,171 | -0.08(-0.11%) |
Mar 15, 2022 | 77.72 | 78.47 | 77.32 | 78.21 | 2,434,046 | +0.61(+0.79%) |
Mar 14, 2022 | 77.38 | 78.38 | 77.21 | 77.60 | 2,496,229 | +1.57(+2.06%) |
Mar 11, 2022 | 76.85 | 77.04 | 76.02 | 76.03 | 2,617,087 | -0.55(-0.72%) |
Mar 10, 2022 | 76.50 | 77.21 | 75.83 | 76.59 | 2,907,718 | +0.76(+1.00%) |
Mar 09, 2022 | 74.75 | 76.11 | 74.49 | 75.83 | 4,454,233 | +1.88(+2.55%) |
Mar 08, 2022 | 73.27 | 75.09 | 73.01 | 73.95 | 4,906,362 | -0.10(-0.13%) |
Mar 07, 2022 | 74.30 | 74.51 | 73.79 | 74.05 | 3,553,640 | -1.06(-1.42%) |
Mar 04, 2022 | 74.75 | 75.14 | 74.40 | 75.11 | 2,876,774 | -1.24(-1.63%) |
Mar 03, 2022 | 77.35 | 77.47 | 76.15 | 76.35 | 2,614,697 | -1.37(-1.76%) |
Mar 02, 2022 | 76.92 | 77.95 | 76.79 | 77.72 | 2,482,572 | +0.50(+0.64%) |
Mar 01, 2022 | 78.09 | 78.49 | 76.91 | 77.22 | 2,934,130 | -0.30(-0.39%) |
Feb 28, 2022 | 77.10 | 77.53 | 76.69 | 77.52 | 3,463,832 | -0.15(-0.19%) |
Feb 25, 2022 | 76.72 | 77.86 | 76.59 | 77.67 | 2,830,192 | +1.73(+2.28%) |
Feb 24, 2022 | 75.46 | 76.01 | 75.01 | 75.94 | 4,152,327 | -0.74(-0.97%) |
Feb 23, 2022 | 77.46 | 77.51 | 76.49 | 76.69 | 2,984,557 | +0.61(+0.80%) |
Feb 22, 2022 | 76.08 | 76.24 | 75.52 | 76.08 | 3,565,436 | -0.50(-0.65%) |
Feb 18, 2022 | 76.57 | 0 | -0.24(-0.31%) | |||
Feb 17, 2022 | 77.16 | 77.31 | 76.68 | 76.81 | 2,636,059 | -1.13(-1.46%) |
Feb 16, 2022 | 77.11 | 77.98 | 77.04 | 77.95 | 2,667,945 | +1.35(+1.76%) |
Feb 15, 2022 | 76.41 | 76.81 | 76.33 | 76.60 | 3,222,060 | +0.65(+0.85%) |
Feb 14, 2022 | 76.57 | 76.57 | 75.61 | 75.95 | 5,756,704 | +0.11(+0.14%) |
Feb 11, 2022 | 76.38 | 76.58 | 75.76 | 75.84 | 4,691,912 | -0.23(-0.30%) |
Feb 10, 2022 | 77.24 | 77.51 | 75.88 | 76.08 | 4,581,055 | -1.21(-1.57%) |
Feb 09, 2022 | 77.76 | 78.02 | 77.27 | 77.29 | 2,792,600 | +0.04(+0.06%) |
Feb 08, 2022 | 77.22 | 77.32 | 76.73 | 77.25 | 2,722,673 | -0.05(-0.07%) |
Feb 07, 2022 | 77.13 | 77.51 | 76.90 | 77.30 | 2,947,829 | +0.82(+1.08%) |
Feb 04, 2022 | 76.42 | 76.71 | 76.23 | 76.47 | 3,368,434 | -0.12(-0.16%) |
Feb 03, 2022 | 76.47 | 76.98 | 76.60 | 4,084,073 | +0.45(+0.59%) | |
Feb 02, 2022 | 75.38 | 76.24 | 74.71 | 76.15 | 4,926,603 | -2.01(-2.57%) |
Feb 01, 2022 | 78.10 | 78.40 | 77.69 | 78.16 | 3,585,985 | +1.13(+1.46%) |
Jan 31, 2022 | 76.17 | 77.13 | 77.03 | 3,549,891 | +0.89(+1.16%) | |
Jan 28, 2022 | 74.97 | 76.21 | 74.69 | 76.15 | 2,602,559 | +0.68(+0.90%) |
Jan 27, 2022 | 75.18 | 76.16 | 75.02 | 75.46 | 3,374,273 | +0.80(+1.07%) |
Jan 26, 2022 | 75.43 | 75.62 | 74.38 | 74.67 | 3,190,926 | -0.27(-0.35%) |
Jan 25, 2022 | 74.50 | 75.34 | 73.80 | 74.93 | 3,308,943 | -0.52(-0.69%) |
Jan 24, 2022 | 74.96 | 75.45 | 73.82 | 75.45 | 4,386,869 | -1.68(-2.18%) |
Jan 21, 2022 | 77.84 | 78.03 | 77.03 | 77.14 | 3,138,280 | -1.03(-1.32%) |
Jan 20, 2022 | 78.81 | 79.02 | 78.12 | 78.17 | 2,330,935 | -0.58(-0.74%) |
Jan 19, 2022 | 78.79 | 79.17 | 78.57 | 78.75 | 2,306,354 | -0.61(-0.77%) |
Jan 18, 2022 | 79.32 | 79.63 | 78.89 | 79.36 | 2,615,669 | -0.90(-1.12%) |
Jan 14, 2022 | 80.26 | 0 | -0.06(-0.08%) | |||
Jan 13, 2022 | 80.10 | 80.65 | 79.88 | 80.32 | 2,103,691 | +0.74(+0.92%) |
Jan 12, 2022 | 79.08 | 79.64 | 79.04 | 79.59 | 2,487,755 | -0.07(-0.09%) |
Jan 11, 2022 | 79.14 | 79.73 | 79.14 | 79.66 | 2,373,872 | -0.19(-0.23%) |
Jan 10, 2022 | 78.44 | 79.89 | 78.41 | 79.84 | 3,106,458 | +0.68(+0.86%) |
Jan 07, 2022 | 78.45 | 79.27 | 78.45 | 79.16 | 2,991,231 | +0.90(+1.16%) |
Jan 06, 2022 | 78.61 | 78.73 | 78.16 | 78.26 | 3,202,217 | +0.23(+0.30%) |
Jan 05, 2022 | 78.41 | 78.73 | 77.97 | 78.03 | 2,791,757 | +0.50(+0.64%) |
Jan 04, 2022 | 78.02 | 78.11 | 77.44 | 77.53 | 2,560,910 | -0.35(-0.46%) |
Jan 03, 2022 | 77.60 | 78.03 | 77.22 | 77.88 | 2,957,893 | +0.35(+0.46%) |
Dec 31, 2021 | 77.63 | 77.88 | 77.52 | 77.53 | 1,698,443 | +0.01(+0.01%) |
Dec 30, 2021 | 77.90 | 78.21 | 77.52 | 77.52 | 1,430,690 | -0.59(-0.75%) |
Dec 29, 2021 | 77.73 | 78.17 | 77.55 | 78.11 | 1,875,636 | -0.01(-0.01%) |
Dec 28, 2021 | 78.12 | 78.21 | 77.92 | 78.11 | 2,151,145 | +0.46(+0.59%) |
Dec 27, 2021 | 77.28 | 77.77 | 77.10 | 77.65 | 2,507,372 | +0.84(+1.10%) |
Dec 23, 2021 | 76.93 | 77.25 | 76.68 | 76.81 | 3,596,952 | +0.31(+0.41%) |
Dec 22, 2021 | 75.80 | 76.55 | 75.62 | 76.50 | 2,373,948 | +0.28(+0.37%) |
Dec 21, 2021 | 76.08 | 76.31 | 75.68 | 76.22 | 3,157,230 | +0.57(+0.75%) |
Dec 20, 2021 | 75.77 | 75.95 | 75.45 | 75.65 | 3,639,287 | -0.49(-0.64%) |
Dec 17, 2021 | 76.49 | 76.78 | 75.88 | 76.14 | 6,072,555 | -0.15(-0.20%) |
Dec 16, 2021 | 75.83 | 76.47 | 75.61 | 76.29 | 6,805,804 | +4.03(+5.58%) |
Dec 15, 2021 | 71.63 | 72.38 | 71.37 | 72.26 | 3,850,893 | +0.82(+1.15%) |
Dec 14, 2021 | 71.74 | 72.10 | 71.36 | 71.43 | 4,123,878 | -0.23(-0.32%) |
Dec 13, 2021 | 71.56 | 71.99 | 71.52 | 71.66 | 4,185,135 | +0.16(+0.22%) |
Dec 10, 2021 | 71.30 | 71.80 | 71.24 | 71.50 | 3,091,427 | +0.20(+0.29%) |
Dec 09, 2021 | 71.71 | 71.77 | 71.04 | 71.30 | 2,288,259 | -0.82(-1.13%) |
Dec 08, 2021 | 72.25 | 72.27 | 71.76 | 72.11 | 3,516,601 | +0.60(+0.84%) |
Dec 07, 2021 | 71.25 | 71.68 | 71.16 | 71.51 | 2,140,742 | +0.13(+0.19%) |
Dec 06, 2021 | 71.15 | 71.89 | 71.07 | 71.38 | 2,614,811 | +0.47(+0.66%) |
Dec 03, 2021 | 71.46 | 71.58 | 70.59 | 70.91 | 2,668,183 | +0.04(+0.06%) |
Dec 02, 2021 | 70.71 | 71.17 | 70.66 | 70.86 | 2,522,521 | +0.12(+0.16%) |