Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 58.55 | 59.82 | 58.42 | 59.39 | 2,629,083 | +1.07(+1.83%) |
Jul 28, 2022 | 57.62 | 58.34 | 57.23 | 58.33 | 1,983,049 | +1.00(+1.74%) |
Jul 27, 2022 | 55.62 | 57.42 | 55.32 | 57.33 | 3,478,624 | +1.69(+3.03%) |
Jul 26, 2022 | 55.70 | 56.19 | 55.23 | 55.64 | 2,052,287 | -0.34(-0.60%) |
Jul 25, 2022 | 55.39 | 56.07 | 55.09 | 55.98 | 1,826,176 | +0.74(+1.34%) |
Jul 22, 2022 | 56.05 | 56.28 | 54.74 | 55.23 | 1,499,584 | -0.46(-0.83%) |
Jul 21, 2022 | 54.78 | 55.70 | 54.28 | 55.70 | 1,945,734 | +0.61(+1.10%) |
Jul 20, 2022 | 54.33 | 55.39 | 54.09 | 55.09 | 2,614,352 | +0.53(+0.97%) |
Jul 19, 2022 | 53.28 | 54.66 | 53.17 | 54.56 | 2,856,777 | +2.12(+4.05%) |
Jul 18, 2022 | 53.25 | 53.98 | 52.16 | 52.44 | 2,378,694 | -0.23(-0.44%) |
Jul 15, 2022 | 52.83 | 52.89 | 51.63 | 52.67 | 3,068,484 | +1.07(+2.08%) |
Jul 14, 2022 | 52.02 | 52.17 | 50.94 | 51.60 | 2,611,569 | -1.32(-2.50%) |
Jul 13, 2022 | 52.46 | 53.24 | 51.92 | 52.92 | 2,196,043 | -0.66(-1.22%) |
Jul 12, 2022 | 52.81 | 54.51 | 52.81 | 53.57 | 2,477,717 | +0.63(+1.18%) |
Jul 11, 2022 | 52.86 | 53.31 | 52.57 | 52.95 | 2,045,456 | -0.53(-0.99%) |
Jul 08, 2022 | 54.24 | 54.40 | 53.05 | 53.48 | 2,239,706 | -0.89(-1.63%) |
Jul 07, 2022 | 53.89 | 54.63 | 53.46 | 54.37 | 3,475,989 | +1.33(+2.51%) |
Jul 06, 2022 | 52.64 | 53.34 | 51.91 | 53.03 | 3,058,838 | +0.77(+1.48%) |
Jul 05, 2022 | 51.61 | 52.41 | 50.70 | 52.26 | 7,198,959 | -0.55(-1.04%) |
Jul 01, 2022 | 53.21 | 53.55 | 51.48 | 52.81 | 5,164,917 | -0.80(-1.49%) |
Jun 30, 2022 | 53.34 | 54.20 | 52.69 | 53.61 | 2,556,442 | -0.72(-1.33%) |
Jun 29, 2022 | 55.17 | 55.19 | 53.59 | 54.34 | 2,649,873 | -0.96(-1.74%) |
Jun 28, 2022 | 55.96 | 56.76 | 55.07 | 55.30 | 2,663,907 | -0.23(-0.42%) |
Jun 27, 2022 | 56.39 | 56.48 | 55.25 | 55.53 | 3,713,688 | -0.95(-1.67%) |
Jun 24, 2022 | 53.82 | 56.50 | 53.82 | 56.48 | 11,244,796 | +3.09(+5.78%) |
Jun 23, 2022 | 53.74 | 54.48 | 52.66 | 53.39 | 2,949,014 | -0.54(-1.00%) |
Jun 22, 2022 | 53.13 | 54.64 | 53.09 | 53.93 | 2,831,703 | -0.92(-1.67%) |
Jun 21, 2022 | 55.43 | 55.47 | 54.26 | 54.85 | 2,997,594 | +0.55(+1.01%) |
Jun 17, 2022 | 54.62 | 54.91 | 53.23 | 54.30 | 4,850,871 | -0.47(-0.86%) |
Jun 16, 2022 | 56.00 | 56.07 | 54.03 | 54.77 | 4,585,610 | -3.44(-5.92%) |
Jun 15, 2022 | 59.06 | 59.59 | 57.37 | 58.21 | 2,336,500 | -0.02(-0.03%) |
Jun 14, 2022 | 58.68 | 58.90 | 57.60 | 58.23 | 2,389,687 | -0.48(-0.82%) |
Jun 13, 2022 | 59.61 | 60.07 | 58.31 | 58.72 | 2,538,154 | -2.57(-4.19%) |
Jun 10, 2022 | 62.34 | 62.41 | 61.01 | 61.28 | 2,726,325 | -2.50(-3.92%) |
Jun 09, 2022 | 64.72 | 65.28 | 63.77 | 63.78 | 1,743,614 | -1.47(-2.25%) |
Jun 08, 2022 | 64.86 | 65.86 | 64.80 | 65.25 | 2,180,018 | -0.32(-0.49%) |
Jun 07, 2022 | 64.42 | 65.59 | 63.97 | 65.56 | 2,001,194 | +0.29(+0.44%) |
Jun 06, 2022 | 65.10 | 66.11 | 64.69 | 65.27 | 2,448,789 | +0.72(+1.12%) |
Jun 03, 2022 | 65.72 | 66.00 | 64.21 | 64.55 | 2,572,410 | -1.83(-2.76%) |
Jun 02, 2022 | 65.59 | 66.41 | 65.23 | 66.38 | 2,487,883 | +1.35(+2.08%) |
Jun 01, 2022 | 66.34 | 66.49 | 64.08 | 65.03 | 2,832,458 | -0.41(-0.63%) |
May 31, 2022 | 65.26 | 66.48 | 64.59 | 65.45 | 10,628,157 | -0.49(-0.75%) |
May 27, 2022 | 65.00 | 66.04 | 64.65 | 65.94 | 2,937,495 | +1.27(+1.97%) |
May 26, 2022 | 63.50 | 64.99 | 63.46 | 64.67 | 2,907,325 | +1.88(+3.00%) |
May 25, 2022 | 62.06 | 63.31 | 61.79 | 62.79 | 2,570,638 | +0.74(+1.19%) |
May 24, 2022 | 62.62 | 62.65 | 61.03 | 62.05 | 2,409,730 | -0.80(-1.27%) |
May 23, 2022 | 62.21 | 63.14 | 61.48 | 62.84 | 3,055,621 | +1.55(+2.54%) |
May 20, 2022 | 61.95 | 62.27 | 59.62 | 61.29 | 4,038,602 | -0.45(-0.73%) |
May 19, 2022 | 61.20 | 62.72 | 60.77 | 61.74 | 3,700,357 | +0.04(+0.06%) |
May 18, 2022 | 62.96 | 63.42 | 61.49 | 61.70 | 3,230,089 | -2.04(-3.21%) |
May 17, 2022 | 62.81 | 64.06 | 62.20 | 63.75 | 2,876,286 | +2.19(+3.56%) |
May 16, 2022 | 60.73 | 62.25 | 60.11 | 61.56 | 2,434,031 | -0.01(-0.02%) |
May 13, 2022 | 61.42 | 62.58 | 61.14 | 61.57 | 2,851,301 | +0.85(+1.41%) |
May 12, 2022 | 60.69 | 61.46 | 59.61 | 60.71 | 2,810,179 | -0.12(-0.21%) |
May 11, 2022 | 60.59 | 62.82 | 60.51 | 60.84 | 2,814,793 | +0.06(+0.09%) |
May 10, 2022 | 62.51 | 63.03 | 59.71 | 60.78 | 3,894,569 | -0.97(-1.57%) |
May 09, 2022 | 61.41 | 62.99 | 61.39 | 61.75 | 3,733,117 | -1.05(-1.67%) |
May 06, 2022 | 63.31 | 63.79 | 62.20 | 62.80 | 3,657,033 | -0.69(-1.09%) |
May 05, 2022 | 65.01 | 65.41 | 62.80 | 63.49 | 3,409,807 | -2.53(-3.84%) |
May 04, 2022 | 64.52 | 66.17 | 62.92 | 66.02 | 2,749,862 | +2.30(+3.62%) |
May 03, 2022 | 63.59 | 64.84 | 62.33 | 63.72 | 3,620,291 | +0.46(+0.73%) |
May 02, 2022 | 63.05 | 63.55 | 61.77 | 63.26 | 3,963,998 | -0.03(-0.05%) |
Apr 29, 2022 | 64.60 | 65.60 | 63.02 | 63.28 | 2,724,547 | -1.58(-2.44%) |
Apr 28, 2022 | 64.13 | 64.87 | 62.79 | 64.87 | 2,900,037 | +1.33(+2.10%) |
Apr 27, 2022 | 63.77 | 64.55 | 63.05 | 63.53 | 3,314,366 | +0.02(+0.03%) |
Apr 26, 2022 | 64.76 | 65.48 | 63.50 | 63.52 | 2,197,042 | -1.56(-2.40%) |
Apr 25, 2022 | 64.16 | 65.25 | 62.93 | 65.08 | 3,251,387 | +0.49(+0.76%) |
Apr 22, 2022 | 66.21 | 66.50 | 64.53 | 64.59 | 2,584,877 | -2.28(-3.42%) |
Apr 21, 2022 | 68.94 | 69.07 | 66.71 | 66.87 | 1,705,324 | -0.85(-1.26%) |
Apr 20, 2022 | 67.03 | 68.59 | 66.98 | 67.73 | 2,106,906 | +1.24(+1.86%) |
Apr 19, 2022 | 65.70 | 67.06 | 65.65 | 66.49 | 1,832,472 | +0.64(+0.98%) |
Apr 18, 2022 | 65.68 | 66.48 | 65.40 | 65.85 | 2,074,950 | -0.10(-0.15%) |
Apr 14, 2022 | 66.21 | 66.97 | 65.75 | 65.94 | 2,811,177 | -0.26(-0.39%) |
Apr 13, 2022 | 65.68 | 66.28 | 65.46 | 66.20 | 1,944,352 | +0.49(+0.74%) |
Apr 12, 2022 | 65.90 | 67.02 | 65.32 | 65.71 | 2,318,185 | -0.02(-0.03%) |
Apr 11, 2022 | 65.75 | 67.31 | 65.28 | 65.73 | 2,548,239 | -0.35(-0.52%) |
Apr 08, 2022 | 67.42 | 67.61 | 65.89 | 66.08 | 3,243,122 | -0.84(-1.25%) |
Apr 07, 2022 | 67.21 | 67.35 | 64.78 | 66.91 | 3,809,406 | -0.45(-0.67%) |
Apr 06, 2022 | 69.14 | 69.24 | 66.26 | 67.36 | 4,680,675 | -2.71(-3.86%) |
Apr 05, 2022 | 71.38 | 72.04 | 69.91 | 70.07 | 2,364,572 | -1.80(-2.51%) |
Apr 04, 2022 | 71.59 | 72.31 | 71.05 | 71.88 | 2,806,261 | +0.12(+0.17%) |
Apr 01, 2022 | 71.15 | 71.93 | 70.01 | 71.75 | 2,862,818 | +1.12(+1.59%) |
Mar 31, 2022 | 72.79 | 73.16 | 70.60 | 70.63 | 3,117,093 | -2.84(-3.87%) |
Mar 30, 2022 | 74.66 | 74.89 | 73.19 | 73.47 | 2,081,424 | -1.40(-1.87%) |
Mar 29, 2022 | 74.43 | 75.81 | 74.36 | 74.87 | 2,174,537 | +1.59(+2.17%) |
Mar 28, 2022 | 73.39 | 73.53 | 72.22 | 73.28 | 1,934,790 | -0.72(-0.97%) |
Mar 25, 2022 | 73.50 | 74.05 | 73.02 | 74.00 | 1,301,950 | +0.76(+1.04%) |
Mar 24, 2022 | 73.19 | 73.38 | 72.51 | 73.24 | 2,082,609 | +0.35(+0.47%) |
Mar 23, 2022 | 73.50 | 73.63 | 72.28 | 72.89 | 2,214,183 | -1.05(-1.41%) |
Mar 22, 2022 | 74.34 | 74.74 | 73.49 | 73.94 | 2,367,746 | +0.27(+0.36%) |
Mar 21, 2022 | 73.91 | 74.39 | 72.83 | 73.67 | 2,664,997 | +0.04(+0.05%) |
Mar 18, 2022 | 72.63 | 73.73 | 71.69 | 73.63 | 5,592,968 | +0.86(+1.19%) |
Mar 17, 2022 | 70.09 | 72.77 | 70.09 | 72.77 | 3,189,902 | +1.51(+2.11%) |
Mar 16, 2022 | 69.89 | 72.35 | 69.84 | 71.26 | 3,025,954 | +2.27(+3.30%) |
Mar 15, 2022 | 69.21 | 69.84 | 67.61 | 68.99 | 2,674,711 | +0.12(+0.18%) |
Mar 14, 2022 | 70.22 | 70.51 | 68.57 | 68.86 | 3,139,706 | -0.72(-1.03%) |
Mar 11, 2022 | 69.69 | 70.87 | 69.36 | 69.58 | 3,875,795 | +0.39(+0.57%) |
Mar 10, 2022 | 68.29 | 69.71 | 68.12 | 69.19 | 3,006,236 | -0.39(-0.57%) |
Mar 09, 2022 | 68.16 | 70.86 | 67.72 | 69.58 | 4,079,079 | +3.53(+5.35%) |
Mar 08, 2022 | 66.65 | 67.96 | 64.84 | 66.05 | 4,341,113 | -0.25(-0.38%) |
Mar 07, 2022 | 70.70 | 70.92 | 66.24 | 66.30 | 5,645,219 | -5.11(-7.15%) |
Mar 04, 2022 | 72.50 | 72.51 | 70.88 | 71.41 | 3,770,692 | -2.40(-3.25%) |
Mar 03, 2022 | 74.53 | 75.10 | 72.99 | 73.81 | 2,221,512 | -0.20(-0.27%) |
Mar 02, 2022 | 73.18 | 74.77 | 72.35 | 74.01 | 3,912,580 | +1.42(+1.96%) |
Mar 01, 2022 | 74.37 | 74.51 | 71.66 | 72.59 | 5,490,526 | -1.68(-2.26%) |
Feb 28, 2022 | 73.67 | 75.04 | 73.33 | 74.27 | 4,424,131 | -0.67(-0.90%) |
Feb 25, 2022 | 72.86 | 75.48 | 73.90 | 74.94 | 3,266,518 | +2.72(+3.76%) |
Feb 24, 2022 | 69.72 | 72.65 | 68.91 | 72.22 | 5,285,321 | +0.50(+0.69%) |
Feb 23, 2022 | 74.97 | 74.98 | 71.43 | 71.72 | 4,995,065 | -2.78(-3.73%) |
Feb 22, 2022 | 74.78 | 75.39 | 73.55 | 74.51 | 4,005,016 | -0.77(-1.03%) |
Feb 18, 2022 | 75.28 | 0 | -0.92(-1.20%) | |||
Feb 17, 2022 | 77.41 | 77.73 | 75.74 | 76.20 | 1,883,833 | -2.28(-2.91%) |
Feb 16, 2022 | 77.80 | 78.86 | 77.60 | 78.48 | 2,768,898 | +0.43(+0.55%) |
Feb 15, 2022 | 76.30 | 78.10 | 76.22 | 78.05 | 1,887,820 | +2.25(+2.96%) |
Feb 14, 2022 | 75.54 | 76.66 | 75.38 | 75.81 | 2,058,806 | +0.04(+0.05%) |
Feb 11, 2022 | 76.96 | 77.93 | 75.43 | 75.77 | 4,031,290 | -1.00(-1.31%) |
Feb 10, 2022 | 77.27 | 78.87 | 76.52 | 76.77 | 3,456,417 | -1.11(-1.42%) |
Feb 09, 2022 | 77.11 | 78.39 | 76.91 | 77.88 | 3,020,713 | +1.30(+1.70%) |
Feb 08, 2022 | 74.47 | 76.90 | 73.45 | 76.58 | 5,130,043 | +4.55(+6.32%) |
Feb 07, 2022 | 72.66 | 73.10 | 71.93 | 72.03 | 3,748,372 | -0.66(-0.91%) |
Feb 04, 2022 | 73.58 | 74.24 | 72.55 | 72.69 | 3,402,908 | -1.59(-2.14%) |
Feb 03, 2022 | 75.00 | 74.22 | 74.28 | 2,402,281 | -1.37(-1.81%) | |
Feb 02, 2022 | 74.59 | 75.82 | 73.87 | 75.64 | 2,754,695 | +1.20(+1.62%) |
Feb 01, 2022 | 73.47 | 74.74 | 73.02 | 74.44 | 3,123,593 | +1.23(+1.68%) |
Jan 31, 2022 | 72.02 | 73.22 | 73.21 | 4,684,448 | +0.51(+0.70%) | |
Jan 28, 2022 | 72.74 | 72.80 | 70.90 | 72.70 | 2,303,139 | -0.40(-0.55%) |
Jan 27, 2022 | 74.47 | 75.24 | 72.21 | 73.10 | 2,465,173 | -0.24(-0.33%) |
Jan 26, 2022 | 73.81 | 74.85 | 72.46 | 73.34 | 2,494,725 | -0.09(-0.12%) |
Jan 25, 2022 | 72.63 | 73.96 | 71.10 | 73.43 | 2,750,866 | -0.31(-0.41%) |
Jan 24, 2022 | 72.66 | 74.03 | 70.90 | 73.73 | 3,983,779 | -0.31(-0.41%) |
Jan 21, 2022 | 74.95 | 75.40 | 73.51 | 74.04 | 3,210,616 | -1.63(-2.16%) |
Jan 20, 2022 | 78.15 | 78.21 | 75.52 | 75.67 | 3,847,255 | -2.29(-2.94%) |
Jan 19, 2022 | 80.19 | 80.19 | 77.87 | 77.97 | 3,526,096 | -2.09(-2.61%) |
Jan 18, 2022 | 80.72 | 80.72 | 79.56 | 80.06 | 4,532,209 | -1.15(-1.41%) |
Jan 14, 2022 | 81.20 | 0 | +0.92(+1.14%) | |||
Jan 13, 2022 | 80.09 | 81.20 | 79.99 | 80.29 | 1,985,472 | +0.28(+0.35%) |
Jan 12, 2022 | 79.48 | 80.15 | 79.01 | 80.01 | 2,236,804 | +0.66(+0.83%) |
Jan 11, 2022 | 78.42 | 79.41 | 77.89 | 79.35 | 2,073,158 | +1.01(+1.29%) |
Jan 10, 2022 | 78.55 | 79.76 | 77.54 | 78.34 | 2,372,434 | -1.17(-1.47%) |
Jan 07, 2022 | 78.76 | 79.92 | 78.35 | 79.50 | 3,229,165 | +1.15(+1.46%) |
Jan 06, 2022 | 79.09 | 79.29 | 77.64 | 78.36 | 1,744,150 | +0.19(+0.24%) |
Jan 05, 2022 | 78.93 | 80.00 | 78.11 | 78.17 | 2,455,158 | -0.72(-0.91%) |
Jan 04, 2022 | 77.48 | 79.21 | 77.34 | 78.88 | 2,828,228 | +1.80(+2.33%) |
Jan 03, 2022 | 77.45 | 78.61 | 76.99 | 77.09 | 2,532,228 | -0.11(-0.15%) |
Dec 31, 2021 | 76.43 | 77.49 | 76.25 | 77.20 | 1,682,903 | +0.62(+0.81%) |
Dec 30, 2021 | 77.31 | 77.78 | 76.50 | 76.58 | 1,392,991 | -0.44(-0.57%) |
Dec 29, 2021 | 76.74 | 77.58 | 76.74 | 77.02 | 1,178,303 | +0.13(+0.17%) |
Dec 28, 2021 | 76.04 | 77.27 | 76.00 | 76.89 | 2,203,044 | +0.61(+0.80%) |
Dec 27, 2021 | 75.12 | 76.32 | 74.96 | 76.27 | 2,027,212 | +1.21(+1.62%) |
Dec 23, 2021 | 74.04 | 75.50 | 73.59 | 75.06 | 2,570,443 | +1.47(+2.00%) |
Dec 22, 2021 | 72.97 | 73.64 | 72.62 | 73.59 | 1,517,090 | +0.49(+0.67%) |
Dec 21, 2021 | 72.68 | 73.60 | 72.68 | 73.10 | 2,061,448 | +1.22(+1.70%) |
Dec 20, 2021 | 72.40 | 72.40 | 70.73 | 71.88 | 2,485,526 | -1.24(-1.70%) |
Dec 17, 2021 | 74.96 | 74.96 | 72.94 | 73.12 | 5,179,461 | -2.10(-2.80%) |
Dec 16, 2021 | 75.40 | 76.64 | 74.97 | 75.22 | 3,154,522 | +0.35(+0.47%) |
Dec 15, 2021 | 74.09 | 75.06 | 73.51 | 74.87 | 2,086,410 | +0.67(+0.90%) |
Dec 14, 2021 | 73.82 | 75.36 | 73.63 | 74.20 | 2,533,822 | +0.01(+0.01%) |
Dec 13, 2021 | 76.15 | 76.34 | 74.18 | 74.19 | 3,327,370 | -2.30(-3.01%) |
Dec 10, 2021 | 75.97 | 76.70 | 75.55 | 76.49 | 3,064,990 | +1.34(+1.78%) |
Dec 09, 2021 | 74.02 | 76.04 | 73.81 | 75.16 | 4,837,181 | +0.36(+0.49%) |
Dec 08, 2021 | 74.37 | 75.29 | 73.63 | 74.79 | 3,729,617 | +0.69(+0.93%) |
Dec 07, 2021 | 73.59 | 74.74 | 73.21 | 74.10 | 2,506,534 | +1.10(+1.51%) |
Dec 06, 2021 | 73.22 | 73.77 | 71.69 | 73.01 | 3,685,922 | +0.87(+1.21%) |
Dec 03, 2021 | 72.04 | 73.24 | 71.52 | 72.14 | 3,951,595 | +0.19(+0.27%) |
Dec 02, 2021 | 70.89 | 72.82 | 70.78 | 71.94 | 2,379,378 | +1.42(+2.02%) |
Dec 01, 2021 | 71.76 | 73.66 | 70.52 | 70.52 | 3,070,399 | -0.16(-0.23%) |
Nov 30, 2021 | 72.54 | 72.86 | 69.78 | 70.68 | 6,491,957 | -2.94(-4.00%) |
Nov 29, 2021 | 73.89 | 74.33 | 72.60 | 73.63 | 3,020,748 | +0.36(+0.50%) |
Nov 26, 2021 | 72.97 | 73.67 | 72.15 | 73.26 | 2,237,055 | -1.66(-2.21%) |
Nov 24, 2021 | 75.27 | 75.61 | 74.90 | 74.92 | 1,365,554 | -0.77(-1.02%) |
Nov 23, 2021 | 75.47 | 76.00 | 75.32 | 75.69 | 1,769,205 | +0.28(+0.37%) |
Nov 22, 2021 | 76.16 | 76.99 | 75.35 | 75.41 | 1,971,349 | -0.76(-1.00%) |
Nov 19, 2021 | 75.53 | 77.18 | 75.27 | 76.18 | 3,623,704 | +0.48(+0.63%) |
Nov 18, 2021 | 75.77 | 75.81 | 75.58 | 75.70 | 3,043,057 | +0.22(+0.29%) |
Nov 17, 2021 | 73.47 | 75.85 | 73.47 | 75.48 | 3,336,634 | +1.62(+2.19%) |
Nov 16, 2021 | 75.01 | 75.52 | 73.56 | 73.86 | 5,729,843 | -1.12(-1.50%) |
Nov 15, 2021 | 76.79 | 76.87 | 74.68 | 74.99 | 2,588,868 | -1.86(-2.42%) |
Nov 12, 2021 | 77.11 | 77.35 | 76.46 | 76.84 | 2,742,987 | -0.25(-0.32%) |
Nov 11, 2021 | 76.31 | 77.17 | 76.06 | 77.09 | 2,846,171 | +0.96(+1.26%) |
Nov 10, 2021 | 77.09 | 76.06 | 76.13 | 2,633,991 | -1.00(-1.30%) | |
Nov 09, 2021 | 75.43 | 77.37 | 75.12 | 77.13 | 4,031,118 | +1.43(+1.89%) |
Nov 08, 2021 | 77.22 | 77.50 | 75.25 | 75.70 | 4,068,018 | -0.84(-1.09%) |
Nov 05, 2021 | 75.78 | 77.04 | 75.56 | 76.54 | 3,287,917 | +0.85(+1.12%) |
Nov 04, 2021 | 76.36 | 76.36 | 74.90 | 75.69 | 4,015,134 | -0.61(-0.80%) |
Nov 03, 2021 | 75.55 | 77.65 | 75.05 | 76.30 | 9,332,499 | +2.53(+3.43%) |
Nov 02, 2021 | 69.07 | 74.43 | 68.87 | 73.77 | 10,483,497 | +5.96(+8.79%) |
Nov 01, 2021 | 66.53 | 68.39 | 66.95 | 67.81 | 2,972,910 | +1.55(+2.34%) |
Oct 29, 2021 | 66.34 | 66.55 | 65.63 | 66.26 | 3,570,741 | -0.15(-0.23%) |
Oct 28, 2021 | 65.93 | 66.75 | 65.82 | 66.41 | 2,119,121 | +0.58(+0.88%) |
Oct 27, 2021 | 68.16 | 68.34 | 65.80 | 65.83 | 2,388,001 | -2.65(-3.86%) |
Oct 26, 2021 | 68.54 | 68.47 | 1,105,764 | +0.00(+0.00%) | ||
Oct 25, 2021 | 69.04 | 69.26 | 68.25 | 68.47 | 1,887,374 | -0.17(-0.25%) |
Oct 22, 2021 | 68.87 | 69.33 | 68.56 | 68.65 | 1,268,926 | -0.12(-0.18%) |
Oct 21, 2021 | 69.77 | 69.77 | 68.26 | 68.77 | 1,532,883 | -0.97(-1.39%) |
Oct 20, 2021 | 68.79 | 69.77 | 68.58 | 69.74 | 2,667,975 | +0.97(+1.41%) |
Oct 19, 2021 | 68.85 | 68.95 | 68.14 | 68.77 | 1,810,904 | +0.37(+0.54%) |
Oct 18, 2021 | 68.22 | 69.04 | 67.55 | 68.40 | 3,624,533 | -0.21(-0.31%) |
Oct 15, 2021 | 68.87 | 69.39 | 68.52 | 68.61 | 1,727,356 | +0.34(+0.50%) |
Oct 14, 2021 | 67.06 | 68.52 | 66.64 | 68.27 | 2,471,972 | +1.95(+2.94%) |
Oct 13, 2021 | 66.44 | 66.96 | 65.27 | 66.31 | 1,865,447 | +0.42(+0.64%) |
Oct 12, 2021 | 66.44 | 66.81 | 65.39 | 65.89 | 1,976,395 | -0.51(-0.77%) |
Oct 11, 2021 | 67.38 | 68.09 | 66.35 | 66.41 | 3,445,118 | -0.63(-0.94%) |
Oct 08, 2021 | 67.11 | 67.54 | 66.77 | 67.04 | 2,025,556 | -0.11(-0.17%) |
Oct 07, 2021 | 67.34 | 67.98 | 66.89 | 67.15 | 2,674,470 | +0.70(+1.06%) |
Oct 06, 2021 | 66.77 | 67.41 | 65.48 | 66.45 | 3,242,874 | -1.11(-1.65%) |
Oct 05, 2021 | 66.92 | 67.99 | 66.59 | 67.56 | 3,490,845 | +0.75(+1.13%) |
Oct 04, 2021 | 68.08 | 68.12 | 66.34 | 66.81 | 4,140,855 | +1.00(+1.52%) |
Oct 01, 2021 | 65.03 | 66.21 | 64.49 | 65.81 | 2,176,500 | +1.09(+1.68%) |
Sep 30, 2021 | 66.20 | 66.36 | 64.71 | 64.72 | 4,893,635 | -1.10(-1.68%) |
Sep 29, 2021 | 65.78 | 66.37 | 65.49 | 65.83 | 2,642,123 | +0.10(+0.14%) |
Sep 28, 2021 | 66.89 | 67.70 | 65.59 | 65.73 | 2,855,646 | -1.01(-1.51%) |
Sep 27, 2021 | 65.45 | 67.11 | 65.45 | 66.74 | 2,490,813 | +1.77(+2.73%) |
Sep 24, 2021 | 65.17 | 65.50 | 64.74 | 64.97 | 2,197,767 | -0.62(-0.94%) |
Sep 23, 2021 | 65.50 | 66.44 | 65.50 | 65.59 | 4,210,923 | +0.60(+0.92%) |
Sep 22, 2021 | 65.05 | 65.69 | 64.94 | 64.99 | 2,082,496 | +0.88(+1.37%) |
Sep 21, 2021 | 65.06 | 65.06 | 63.79 | 64.11 | 2,726,893 | -0.55(-0.85%) |
Sep 20, 2021 | 63.83 | 64.77 | 63.18 | 64.67 | 4,399,471 | -0.93(-1.42%) |
Sep 17, 2021 | 67.21 | 67.78 | 65.14 | 65.60 | 5,998,830 | -1.65(-2.45%) |
Sep 16, 2021 | 66.78 | 67.90 | 66.44 | 67.25 | 2,698,156 | +0.60(+0.90%) |
Sep 15, 2021 | 65.47 | 66.80 | 65.47 | 66.65 | 2,591,004 | +1.47(+2.25%) |
Sep 14, 2021 | 67.44 | 67.47 | 64.96 | 65.18 | 2,942,663 | -2.09(-3.11%) |
Sep 13, 2021 | 67.95 | 67.95 | 66.66 | 67.28 | 3,065,042 | +0.17(+0.26%) |
Sep 10, 2021 | 67.57 | 67.95 | 67.00 | 67.10 | 2,796,374 | +0.18(+0.27%) |
Sep 09, 2021 | 67.06 | 67.64 | 66.88 | 66.92 | 1,761,609 | -0.30(-0.45%) |
Sep 08, 2021 | 67.82 | 67.82 | 66.77 | 67.23 | 1,774,013 | -0.76(-1.12%) |
Sep 07, 2021 | 68.14 | 68.40 | 67.61 | 67.99 | 2,407,012 | -0.63(-0.92%) |
Sep 03, 2021 | 70.38 | 70.39 | 68.34 | 68.62 | 3,343,400 | -1.74(-2.48%) |
Sep 02, 2021 | 69.96 | 71.00 | 69.93 | 70.36 | 1,582,158 | +0.45(+0.64%) |
Sep 01, 2021 | 70.46 | 70.57 | 69.60 | 69.91 | 1,988,970 | -0.55(-0.78%) |
Aug 31, 2021 | 70.29 | 70.63 | 69.79 | 70.46 | 3,096,859 | +0.10(+0.15%) |
Aug 30, 2021 | 71.71 | 71.87 | 70.30 | 70.36 | 1,879,015 | -1.18(-1.65%) |
Aug 27, 2021 | 71.16 | 71.90 | 71.16 | 71.54 | 1,986,224 | +0.81(+1.14%) |
Aug 26, 2021 | 71.24 | 71.26 | 70.50 | 70.73 | 2,085,600 | -0.69(-0.97%) |
Aug 25, 2021 | 71.16 | 71.81 | 70.94 | 71.43 | 1,956,588 | +0.27(+0.37%) |
Aug 24, 2021 | 70.59 | 71.38 | 70.48 | 71.16 | 2,212,025 | +0.98(+1.40%) |
Aug 23, 2021 | 69.89 | 70.54 | 69.64 | 70.18 | 1,599,347 | +0.83(+1.19%) |
Aug 20, 2021 | 69.25 | 69.93 | 69.06 | 69.35 | 2,046,324 | -0.07(-0.10%) |
Aug 19, 2021 | 69.50 | 70.20 | 69.07 | 69.42 | 2,003,832 | -0.94(-1.34%) |
Aug 18, 2021 | 71.38 | 71.80 | 70.26 | 70.36 | 2,127,857 | -1.31(-1.83%) |
Aug 17, 2021 | 72.35 | 72.67 | 70.53 | 71.67 | 2,139,479 | -1.36(-1.86%) |
Aug 16, 2021 | 72.74 | 73.14 | 71.97 | 73.03 | 1,798,224 | -0.34(-0.47%) |
Aug 13, 2021 | 74.08 | 74.36 | 73.09 | 73.38 | 1,723,120 | -0.88(-1.18%) |
Aug 12, 2021 | 74.38 | 74.53 | 73.37 | 74.25 | 1,673,958 | -0.29(-0.38%) |
Aug 11, 2021 | 73.81 | 74.62 | 73.08 | 74.54 | 2,314,375 | +1.02(+1.39%) |
Aug 10, 2021 | 71.84 | 73.72 | 71.77 | 73.52 | 2,167,400 | +1.61(+2.24%) |
Aug 09, 2021 | 72.61 | 72.90 | 71.87 | 71.91 | 2,286,502 | -0.50(-0.70%) |
Aug 06, 2021 | 71.17 | 72.70 | 71.09 | 72.42 | 2,326,239 | +1.77(+2.51%) |
Aug 05, 2021 | 71.43 | 72.29 | 70.55 | 70.65 | 3,705,419 | -0.05(-0.07%) |
Aug 04, 2021 | 70.87 | 71.68 | 70.35 | 70.69 | 2,780,294 | -0.12(-0.17%) |
Aug 03, 2021 | 71.11 | 71.83 | 69.03 | 70.82 | 4,293,696 | -0.25(-0.35%) |