Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.71 | 73.93 | 73.04 | 73.41 | 1,053,674 | -0.01(-0.01%) |
Aug 30, 2022 | 74.10 | 74.10 | 73.14 | 73.42 | 810,870 | -0.69(-0.93%) |
Aug 29, 2022 | 73.38 | 74.53 | 72.87 | 74.11 | 760,799 | +0.72(+0.98%) |
Aug 26, 2022 | 75.35 | 75.35 | 73.35 | 73.39 | 981,095 | -1.72(-2.29%) |
Aug 25, 2022 | 74.17 | 75.13 | 73.77 | 75.11 | 687,976 | +0.94(+1.27%) |
Aug 24, 2022 | 74.73 | 74.73 | 73.64 | 74.17 | 593,578 | -0.48(-0.64%) |
Aug 23, 2022 | 75.62 | 75.78 | 74.40 | 74.65 | 878,069 | -1.17(-1.54%) |
Aug 22, 2022 | 75.85 | 75.90 | 75.28 | 75.82 | 879,357 | -0.59(-0.77%) |
Aug 19, 2022 | 75.78 | 76.59 | 75.38 | 76.41 | 1,015,713 | +0.36(+0.47%) |
Aug 18, 2022 | 75.84 | 76.32 | 75.21 | 76.05 | 758,947 | +1.16(+1.55%) |
Aug 17, 2022 | 76.00 | 76.31 | 74.83 | 74.89 | 560,079 | -1.56(-2.04%) |
Aug 16, 2022 | 77.74 | 77.75 | 75.99 | 76.45 | 764,590 | -1.15(-1.48%) |
Aug 15, 2022 | 77.24 | 77.62 | 76.43 | 77.60 | 801,241 | +0.08(+0.10%) |
Aug 12, 2022 | 76.78 | 77.66 | 76.69 | 77.52 | 498,142 | +0.80(+1.04%) |
Aug 11, 2022 | 76.22 | 77.68 | 76.22 | 76.72 | 530,373 | +0.69(+0.91%) |
Aug 10, 2022 | 75.94 | 76.63 | 75.66 | 76.03 | 752,688 | +0.61(+0.81%) |
Aug 09, 2022 | 76.50 | 77.03 | 75.33 | 75.42 | 697,728 | -0.92(-1.21%) |
Aug 08, 2022 | 76.37 | 76.42 | 75.52 | 76.34 | 957,248 | +0.96(+1.27%) |
Aug 05, 2022 | 73.89 | 75.47 | 73.56 | 75.38 | 659,650 | +1.23(+1.66%) |
Aug 04, 2022 | 74.76 | 75.72 | 73.90 | 74.15 | 1,256,041 | -0.39(-0.52%) |
Aug 03, 2022 | 75.70 | 76.51 | 74.44 | 74.54 | 1,283,822 | -0.97(-1.28%) |
Aug 02, 2022 | 77.00 | 77.31 | 74.55 | 75.51 | 1,818,015 | -2.88(-3.67%) |
Aug 01, 2022 | 77.88 | 79.04 | 77.80 | 78.39 | 1,069,982 | -0.44(-0.56%) |
Jul 29, 2022 | 78.45 | 79.00 | 78.11 | 78.83 | 716,238 | +0.12(+0.15%) |
Jul 28, 2022 | 77.91 | 78.98 | 77.33 | 78.71 | 754,797 | +0.97(+1.25%) |
Jul 27, 2022 | 77.25 | 78.91 | 76.53 | 77.74 | 872,363 | +0.18(+0.23%) |
Jul 26, 2022 | 77.54 | 78.01 | 77.17 | 77.56 | 424,679 | +0.14(+0.18%) |
Jul 25, 2022 | 76.93 | 77.84 | 76.88 | 77.42 | 457,361 | +0.38(+0.49%) |
Jul 22, 2022 | 78.41 | 78.75 | 76.64 | 77.04 | 799,929 | -0.90(-1.15%) |
Jul 21, 2022 | 77.37 | 77.97 | 76.48 | 77.94 | 780,174 | -0.06(-0.08%) |
Jul 20, 2022 | 78.20 | 78.50 | 76.72 | 78.00 | 800,794 | +0.05(+0.06%) |
Jul 19, 2022 | 77.46 | 78.38 | 77.25 | 77.95 | 603,404 | +1.36(+1.78%) |
Jul 18, 2022 | 76.71 | 77.25 | 76.27 | 76.59 | 606,658 | +0.06(+0.08%) |
Jul 15, 2022 | 76.08 | 76.93 | 75.86 | 76.53 | 545,422 | +1.34(+1.78%) |
Jul 14, 2022 | 74.43 | 75.55 | 74.30 | 75.19 | 571,299 | -0.37(-0.49%) |
Jul 13, 2022 | 75.41 | 76.31 | 74.80 | 75.56 | 513,436 | -0.66(-0.87%) |
Jul 12, 2022 | 76.25 | 77.39 | 75.92 | 76.22 | 509,421 | -0.33(-0.43%) |
Jul 11, 2022 | 76.26 | 77.08 | 76.26 | 76.55 | 402,042 | -0.33(-0.43%) |
Jul 08, 2022 | 77.12 | 77.66 | 76.65 | 76.88 | 524,190 | -0.12(-0.16%) |
Jul 07, 2022 | 76.82 | 77.43 | 76.52 | 77.00 | 556,983 | +0.70(+0.92%) |
Jul 06, 2022 | 76.26 | 76.72 | 75.47 | 76.30 | 780,852 | +0.15(+0.20%) |
Jul 05, 2022 | 76.21 | 77.09 | 74.12 | 76.15 | 876,179 | -0.96(-1.24%) |
Jul 01, 2022 | 76.44 | 77.22 | 75.01 | 77.11 | 898,070 | +0.37(+0.48%) |
Jun 30, 2022 | 76.83 | 77.73 | 76.00 | 76.74 | 1,498,085 | -0.91(-1.17%) |
Jun 29, 2022 | 77.35 | 78.59 | 76.73 | 77.65 | 1,052,090 | +1.63(+2.14%) |
Jun 28, 2022 | 78.07 | 78.59 | 75.90 | 76.02 | 1,612,107 | -2.00(-2.56%) |
Jun 27, 2022 | 77.56 | 78.05 | 76.39 | 78.02 | 923,597 | +0.73(+0.94%) |
Jun 24, 2022 | 76.22 | 77.84 | 75.07 | 77.29 | 985,937 | +1.53(+2.02%) |
Jun 23, 2022 | 75.57 | 76.03 | 74.83 | 75.76 | 694,982 | +0.50(+0.66%) |
Jun 22, 2022 | 74.49 | 75.55 | 74.00 | 75.26 | 840,582 | +0.73(+0.98%) |
Jun 21, 2022 | 74.79 | 75.56 | 73.85 | 74.53 | 818,750 | +0.63(+0.85%) |
Jun 17, 2022 | 73.67 | 74.92 | 73.26 | 73.90 | 1,385,884 | +0.73(+1.00%) |
Jun 16, 2022 | 73.92 | 74.61 | 72.00 | 73.17 | 1,212,764 | -1.80(-2.40%) |
Jun 15, 2022 | 75.46 | 76.23 | 74.44 | 74.97 | 1,252,931 | -0.03(-0.04%) |
Jun 14, 2022 | 77.21 | 77.54 | 74.37 | 75.00 | 1,281,479 | -3.82(-4.85%) |
Jun 13, 2022 | 80.12 | 80.12 | 78.34 | 78.82 | 637,701 | -2.61(-3.21%) |
Jun 10, 2022 | 80.96 | 82.05 | 80.37 | 81.43 | 493,038 | -0.81(-0.98%) |
Jun 09, 2022 | 83.57 | 83.93 | 82.23 | 82.24 | 505,097 | -1.25(-1.50%) |
Jun 08, 2022 | 85.06 | 85.08 | 83.20 | 83.49 | 433,475 | -1.85(-2.17%) |
Jun 07, 2022 | 83.69 | 85.54 | 83.57 | 85.34 | 435,208 | +1.18(+1.40%) |
Jun 06, 2022 | 84.10 | 84.86 | 83.75 | 84.16 | 331,024 | -0.01(-0.01%) |
Jun 03, 2022 | 84.89 | 84.90 | 83.22 | 84.17 | 360,245 | -0.81(-0.95%) |
Jun 02, 2022 | 84.42 | 85.08 | 82.70 | 84.98 | 697,943 | +0.70(+0.83%) |
Jun 01, 2022 | 86.67 | 86.67 | 81.62 | 84.28 | 1,063,245 | -1.36(-1.59%) |
May 31, 2022 | 85.58 | 86.03 | 84.54 | 85.64 | 1,143,595 | -0.32(-0.37%) |
May 27, 2022 | 85.62 | 86.05 | 85.28 | 85.96 | 521,380 | +0.34(+0.40%) |
May 26, 2022 | 85.56 | 86.16 | 85.17 | 85.62 | 512,318 | +0.44(+0.52%) |
May 25, 2022 | 84.15 | 85.55 | 83.70 | 85.18 | 450,853 | +1.24(+1.48%) |
May 24, 2022 | 84.77 | 85.50 | 83.03 | 83.94 | 699,712 | -0.78(-0.92%) |
May 23, 2022 | 84.43 | 84.95 | 83.02 | 84.72 | 687,449 | +1.27(+1.52%) |
May 20, 2022 | 83.30 | 83.90 | 81.76 | 83.45 | 780,785 | +0.58(+0.70%) |
May 19, 2022 | 83.03 | 83.79 | 82.15 | 82.87 | 715,497 | -0.84(-1.00%) |
May 18, 2022 | 85.76 | 87.28 | 83.41 | 83.71 | 720,352 | -2.71(-3.14%) |
May 17, 2022 | 84.77 | 86.58 | 84.55 | 86.42 | 634,649 | +2.21(+2.62%) |
May 16, 2022 | 83.89 | 84.67 | 83.19 | 84.21 | 700,356 | +0.70(+0.84%) |
May 13, 2022 | 85.29 | 86.03 | 83.33 | 83.51 | 998,201 | -1.24(-1.46%) |
May 12, 2022 | 84.32 | 85.10 | 83.21 | 84.75 | 1,024,958 | +0.22(+0.26%) |
May 11, 2022 | 85.83 | 87.24 | 84.50 | 84.53 | 914,850 | -0.03(-0.04%) |
May 10, 2022 | 85.00 | 85.65 | 83.07 | 84.56 | 1,274,605 | -0.44(-0.52%) |
May 09, 2022 | 84.89 | 85.98 | 84.28 | 85.00 | 1,173,730 | -0.76(-0.89%) |
May 06, 2022 | 82.97 | 85.92 | 82.66 | 85.76 | 1,930,200 | +2.32(+2.78%) |
May 05, 2022 | 86.06 | 86.38 | 83.16 | 83.44 | 1,293,460 | -2.98(-3.45%) |
May 04, 2022 | 82.44 | 86.48 | 82.00 | 86.42 | 1,219,916 | +4.34(+5.29%) |
May 03, 2022 | 81.52 | 83.95 | 80.87 | 82.08 | 1,453,976 | +1.63(+2.03%) |
May 02, 2022 | 81.07 | 81.58 | 79.47 | 80.45 | 1,302,010 | -0.65(-0.80%) |
Apr 29, 2022 | 82.26 | 83.17 | 80.88 | 81.10 | 1,268,817 | -2.27(-2.72%) |
Apr 28, 2022 | 84.22 | 84.79 | 82.08 | 83.37 | 1,253,555 | -0.67(-0.80%) |
Apr 27, 2022 | 85.48 | 86.17 | 83.89 | 84.04 | 857,068 | -1.32(-1.55%) |
Apr 26, 2022 | 87.04 | 87.11 | 85.32 | 85.36 | 873,376 | -2.63(-2.99%) |
Apr 25, 2022 | 87.15 | 88.15 | 86.22 | 87.99 | 430,443 | +0.70(+0.80%) |
Apr 22, 2022 | 90.01 | 90.11 | 87.22 | 87.29 | 608,905 | -3.48(-3.83%) |
Apr 21, 2022 | 91.18 | 91.69 | 90.46 | 90.77 | 445,139 | -0.29(-0.32%) |
Apr 20, 2022 | 89.20 | 91.57 | 88.95 | 91.06 | 668,538 | +2.14(+2.41%) |
Apr 19, 2022 | 88.75 | 90.36 | 88.20 | 88.92 | 882,762 | -1.22(-1.35%) |
Apr 18, 2022 | 91.06 | 91.83 | 89.85 | 90.14 | 500,830 | -1.22(-1.34%) |
Apr 14, 2022 | 92.01 | 92.68 | 91.27 | 91.36 | 519,089 | -0.60(-0.65%) |
Apr 13, 2022 | 91.00 | 92.23 | 91.00 | 91.96 | 597,401 | +0.92(+1.01%) |
Apr 12, 2022 | 90.05 | 91.50 | 89.95 | 91.04 | 918,608 | +0.83(+0.92%) |
Apr 11, 2022 | 90.19 | 91.34 | 89.90 | 90.21 | 1,151,719 | -0.19(-0.21%) |
Apr 08, 2022 | 89.82 | 90.47 | 89.04 | 90.40 | 891,954 | +0.88(+0.98%) |
Apr 07, 2022 | 88.42 | 89.70 | 88.16 | 89.52 | 825,616 | +0.81(+0.91%) |
Apr 06, 2022 | 87.14 | 89.96 | 87.14 | 88.71 | 1,099,770 | +1.57(+1.80%) |
Apr 05, 2022 | 87.56 | 88.30 | 86.75 | 87.14 | 595,108 | -0.57(-0.65%) |
Apr 04, 2022 | 89.04 | 89.38 | 87.35 | 87.71 | 781,733 | -1.63(-1.82%) |
Apr 01, 2022 | 88.04 | 89.40 | 87.30 | 89.34 | 1,000,021 | +2.15(+2.47%) |
Mar 31, 2022 | 88.14 | 88.46 | 87.14 | 87.19 | 719,135 | -0.66(-0.75%) |
Mar 30, 2022 | 88.86 | 88.94 | 87.40 | 87.85 | 494,634 | -0.88(-0.99%) |
Mar 29, 2022 | 88.79 | 89.48 | 87.93 | 88.73 | 806,421 | +0.22(+0.25%) |
Mar 28, 2022 | 87.86 | 88.55 | 87.56 | 88.51 | 587,673 | +0.66(+0.75%) |
Mar 25, 2022 | 88.17 | 88.17 | 87.17 | 87.85 | 581,472 | -0.04(-0.05%) |
Mar 24, 2022 | 88.22 | 88.45 | 87.50 | 87.89 | 577,623 | +0.08(+0.09%) |
Mar 23, 2022 | 88.07 | 88.71 | 87.68 | 87.81 | 943,825 | -0.72(-0.81%) |
Mar 22, 2022 | 87.31 | 88.88 | 87.31 | 88.53 | 531,156 | +0.36(+0.41%) |
Mar 21, 2022 | 87.27 | 89.44 | 87.27 | 88.17 | 734,762 | +0.91(+1.04%) |
Mar 18, 2022 | 86.56 | 87.36 | 85.66 | 87.26 | 1,782,513 | +0.51(+0.59%) |
Mar 17, 2022 | 85.76 | 87.23 | 85.48 | 86.75 | 740,254 | +0.48(+0.56%) |
Mar 16, 2022 | 86.31 | 87.41 | 85.08 | 86.27 | 941,494 | -0.04(-0.05%) |
Mar 15, 2022 | 85.43 | 86.97 | 84.65 | 86.31 | 924,915 | +1.51(+1.78%) |
Mar 14, 2022 | 84.63 | 85.75 | 84.30 | 84.80 | 1,007,972 | +0.63(+0.75%) |
Mar 11, 2022 | 85.80 | 86.60 | 84.10 | 84.17 | 1,358,372 | -1.25(-1.46%) |
Mar 10, 2022 | 84.52 | 85.82 | 84.21 | 85.42 | 1,021,579 | -0.16(-0.19%) |
Mar 09, 2022 | 86.01 | 86.20 | 84.86 | 85.58 | 955,698 | +1.36(+1.61%) |
Mar 08, 2022 | 86.59 | 86.88 | 84.01 | 84.22 | 1,329,516 | -2.64(-3.04%) |
Mar 07, 2022 | 86.72 | 88.61 | 86.05 | 86.86 | 1,724,025 | -0.12(-0.14%) |
Mar 04, 2022 | 86.40 | 87.08 | 85.59 | 86.98 | 969,159 | -0.26(-0.30%) |
Mar 03, 2022 | 85.92 | 87.43 | 85.66 | 87.24 | 972,194 | +1.49(+1.74%) |
Mar 02, 2022 | 86.72 | 87.56 | 85.67 | 85.75 | 1,098,005 | -0.56(-0.65%) |
Mar 01, 2022 | 85.68 | 86.67 | 85.25 | 86.31 | 884,211 | -0.07(-0.08%) |
Feb 28, 2022 | 85.67 | 86.76 | 85.23 | 86.38 | 1,231,483 | -0.94(-1.08%) |
Feb 25, 2022 | 84.32 | 87.55 | 85.51 | 87.32 | 1,177,297 | +3.34(+3.98%) |
Feb 24, 2022 | 82.44 | 84.19 | 81.93 | 83.98 | 1,313,530 | +0.19(+0.23%) |
Feb 23, 2022 | 83.93 | 85.23 | 83.41 | 83.79 | 1,063,578 | +0.38(+0.46%) |
Feb 22, 2022 | 83.67 | 84.59 | 82.65 | 83.41 | 1,211,992 | -0.06(-0.07%) |
Feb 18, 2022 | 83.47 | 0 | -0.53(-0.63%) | |||
Feb 17, 2022 | 83.86 | 84.32 | 82.18 | 84.00 | 996,843 | -0.23(-0.27%) |
Feb 16, 2022 | 82.04 | 84.50 | 81.58 | 84.23 | 2,027,891 | +2.39(+2.92%) |
Feb 15, 2022 | 78.87 | 82.02 | 78.52 | 81.84 | 2,165,294 | +6.05(+7.98%) |
Feb 14, 2022 | 76.38 | 76.66 | 74.98 | 75.79 | 1,234,380 | -0.34(-0.45%) |
Feb 11, 2022 | 76.46 | 76.91 | 75.62 | 76.13 | 1,033,665 | -0.16(-0.21%) |
Feb 10, 2022 | 75.96 | 77.64 | 75.80 | 76.29 | 989,584 | -0.28(-0.37%) |
Feb 09, 2022 | 78.43 | 78.43 | 76.43 | 76.57 | 1,325,050 | -1.29(-1.66%) |
Feb 08, 2022 | 76.58 | 78.02 | 75.91 | 77.86 | 666,879 | +1.58(+2.07%) |
Feb 07, 2022 | 76.07 | 76.70 | 73.14 | 76.28 | 888,425 | +0.15(+0.20%) |
Feb 04, 2022 | 75.78 | 76.86 | 74.72 | 76.13 | 532,986 | -0.03(-0.04%) |
Feb 03, 2022 | 76.36 | 76.16 | 563,950 | -0.22(-0.29%) | ||
Feb 02, 2022 | 75.88 | 76.80 | 75.43 | 76.38 | 712,058 | +0.43(+0.57%) |
Feb 01, 2022 | 75.55 | 76.04 | 74.92 | 75.95 | 905,875 | +0.65(+0.86%) |
Jan 31, 2022 | 74.42 | 75.30 | 1,288,498 | -0.40(-0.53%) | ||
Jan 28, 2022 | 74.25 | 75.74 | 73.08 | 75.70 | 1,078,163 | +0.93(+1.24%) |
Jan 27, 2022 | 74.73 | 77.02 | 74.06 | 74.77 | 2,659,608 | +0.32(+0.43%) |
Jan 26, 2022 | 72.32 | 75.77 | 72.31 | 74.45 | 2,529,735 | +1.73(+2.38%) |
Jan 25, 2022 | 73.41 | 73.82 | 71.21 | 72.72 | 841,622 | -1.66(-2.23%) |
Jan 24, 2022 | 72.90 | 74.66 | 71.94 | 74.38 | 1,125,315 | +0.84(+1.14%) |
Jan 21, 2022 | 73.91 | 75.47 | 73.29 | 73.54 | 799,385 | -0.59(-0.80%) |
Jan 20, 2022 | 74.67 | 75.92 | 74.05 | 74.13 | 892,515 | -0.42(-0.56%) |
Jan 19, 2022 | 76.27 | 76.72 | 74.52 | 74.55 | 815,931 | -1.72(-2.26%) |
Jan 18, 2022 | 77.03 | 77.23 | 75.96 | 76.27 | 651,486 | -1.51(-1.94%) |
Jan 14, 2022 | 77.78 | 0 | -0.08(-0.10%) | |||
Jan 13, 2022 | 77.64 | 78.74 | 77.13 | 77.86 | 517,859 | +0.07(+0.09%) |
Jan 12, 2022 | 80.46 | 80.67 | 77.35 | 77.79 | 1,221,645 | -2.75(-3.41%) |
Jan 11, 2022 | 79.10 | 80.67 | 78.55 | 80.54 | 859,231 | +1.39(+1.76%) |
Jan 10, 2022 | 78.74 | 79.17 | 77.71 | 79.15 | 977,350 | +0.20(+0.25%) |
Jan 07, 2022 | 79.02 | 79.56 | 78.29 | 78.95 | 950,116 | +1.09(+1.40%) |
Jan 06, 2022 | 79.28 | 79.28 | 77.46 | 77.86 | 984,300 | -1.13(-1.43%) |
Jan 05, 2022 | 79.65 | 80.63 | 78.96 | 78.99 | 1,189,917 | -0.29(-0.37%) |
Jan 04, 2022 | 77.50 | 79.58 | 77.42 | 79.28 | 804,701 | +1.85(+2.39%) |
Jan 03, 2022 | 77.39 | 77.91 | 76.79 | 77.43 | 490,340 | -0.10(-0.13%) |
Dec 31, 2021 | 77.81 | 78.31 | 77.36 | 77.53 | 514,668 | -0.42(-0.54%) |
Dec 30, 2021 | 78.06 | 78.67 | 77.80 | 77.95 | 499,655 | -0.11(-0.14%) |
Dec 29, 2021 | 76.64 | 78.42 | 76.64 | 78.06 | 560,654 | +1.19(+1.55%) |
Dec 28, 2021 | 76.18 | 77.17 | 76.18 | 76.87 | 454,340 | +0.63(+0.83%) |
Dec 27, 2021 | 75.29 | 76.28 | 74.99 | 76.24 | 317,118 | +1.31(+1.75%) |
Dec 23, 2021 | 74.40 | 75.17 | 74.31 | 74.93 | 380,163 | +0.60(+0.81%) |
Dec 22, 2021 | 73.08 | 74.51 | 72.98 | 74.33 | 407,313 | +1.37(+1.88%) |
Dec 21, 2021 | 73.46 | 74.24 | 72.55 | 72.96 | 660,769 | +1.09(+1.52%) |
Dec 20, 2021 | 73.14 | 73.35 | 71.42 | 71.87 | 652,945 | -1.88(-2.55%) |
Dec 17, 2021 | 74.04 | 75.09 | 73.27 | 73.75 | 1,561,229 | +0.12(+0.16%) |
Dec 16, 2021 | 73.84 | 75.51 | 73.54 | 73.63 | 655,061 | +0.12(+0.16%) |
Dec 15, 2021 | 74.61 | 74.61 | 72.67 | 73.51 | 822,629 | -1.04(-1.40%) |
Dec 14, 2021 | 74.96 | 76.23 | 74.43 | 74.55 | 900,274 | -0.61(-0.81%) |
Dec 13, 2021 | 75.65 | 76.29 | 74.16 | 75.16 | 757,628 | -0.52(-0.69%) |
Dec 10, 2021 | 76.00 | 76.36 | 74.76 | 75.68 | 792,035 | -0.08(-0.11%) |
Dec 09, 2021 | 74.97 | 76.60 | 74.79 | 75.76 | 1,079,194 | +0.73(+0.97%) |
Dec 08, 2021 | 74.84 | 75.62 | 72.28 | 75.03 | 986,216 | +0.45(+0.60%) |
Dec 07, 2021 | 73.22 | 74.97 | 73.00 | 74.58 | 1,458,621 | +1.69(+2.32%) |
Dec 06, 2021 | 71.88 | 73.12 | 71.36 | 72.89 | 1,876,194 | +1.73(+2.43%) |
Dec 03, 2021 | 71.85 | 72.11 | 70.62 | 71.16 | 816,104 | -0.35(-0.49%) |
Dec 02, 2021 | 70.49 | 72.04 | 70.25 | 71.51 | 886,187 | +1.17(+1.66%) |
Dec 01, 2021 | 71.52 | 72.27 | 70.30 | 70.34 | 1,045,203 | -0.72(-1.01%) |
Nov 30, 2021 | 73.02 | 73.07 | 70.51 | 71.06 | 1,388,580 | -2.71(-3.67%) |
Nov 29, 2021 | 74.00 | 74.36 | 73.16 | 73.77 | 635,528 | +0.13(+0.18%) |
Nov 26, 2021 | 74.17 | 75.58 | 73.49 | 73.64 | 687,369 | -2.26(-2.98%) |
Nov 24, 2021 | 76.99 | 77.41 | 75.60 | 75.90 | 579,761 | -1.00(-1.30%) |
Nov 23, 2021 | 76.07 | 77.27 | 75.83 | 76.90 | 563,100 | +0.69(+0.91%) |
Nov 22, 2021 | 76.16 | 76.71 | 75.36 | 76.21 | 483,910 | +0.07(+0.09%) |
Nov 19, 2021 | 77.10 | 77.80 | 75.82 | 76.14 | 552,350 | -0.83(-1.08%) |
Nov 18, 2021 | 77.42 | 77.05 | 76.32 | 76.97 | 434,209 | -0.54(-0.70%) |
Nov 17, 2021 | 77.69 | 78.18 | 76.95 | 77.51 | 356,348 | -0.43(-0.55%) |
Nov 16, 2021 | 78.51 | 78.84 | 77.77 | 77.94 | 446,903 | -0.52(-0.66%) |
Nov 15, 2021 | 79.59 | 79.70 | 78.24 | 78.46 | 378,056 | -0.79(-1.00%) |
Nov 12, 2021 | 78.56 | 79.62 | 78.07 | 79.25 | 489,775 | +0.80(+1.02%) |
Nov 11, 2021 | 76.94 | 78.54 | 76.94 | 78.45 | 681,674 | +0.27(+0.35%) |
Nov 10, 2021 | 78.00 | 78.18 | 419,793 | +0.03(+0.04%) | ||
Nov 09, 2021 | 78.25 | 78.59 | 77.72 | 78.15 | 698,117 | -0.49(-0.62%) |
Nov 08, 2021 | 80.25 | 80.90 | 78.48 | 78.64 | 619,994 | -1.46(-1.82%) |
Nov 05, 2021 | 79.11 | 80.53 | 78.68 | 80.10 | 787,905 | +1.42(+1.80%) |
Nov 04, 2021 | 79.02 | 79.35 | 78.08 | 78.68 | 782,578 | -0.29(-0.37%) |
Nov 03, 2021 | 78.14 | 79.17 | 77.86 | 78.97 | 722,013 | +0.73(+0.93%) |
Nov 02, 2021 | 78.72 | 81.19 | 76.70 | 78.24 | 1,621,872 | +1.59(+2.07%) |
Nov 01, 2021 | 76.38 | 77.32 | 76.19 | 76.65 | 1,142,835 | +0.30(+0.39%) |
Oct 29, 2021 | 75.52 | 76.69 | 75.52 | 76.35 | 757,705 | +0.83(+1.10%) |
Oct 28, 2021 | 74.56 | 76.72 | 74.39 | 75.52 | 783,549 | +1.33(+1.79%) |
Oct 27, 2021 | 75.37 | 75.50 | 73.51 | 74.19 | 783,619 | -1.13(-1.50%) |
Oct 26, 2021 | 76.37 | 75.32 | 872,986 | -0.89(-1.17%) | ||
Oct 25, 2021 | 78.73 | 76.09 | 76.21 | 1,404,521 | -3.68(-4.61%) | |
Oct 22, 2021 | 78.98 | 79.92 | 78.22 | 79.89 | 346,536 | +0.88(+1.11%) |
Oct 21, 2021 | 78.73 | 79.40 | 78.15 | 79.01 | 365,534 | +0.54(+0.69%) |
Oct 20, 2021 | 77.34 | 78.48 | 77.10 | 78.47 | 582,272 | +1.51(+1.96%) |
Oct 19, 2021 | 76.80 | 77.22 | 76.54 | 76.96 | 588,682 | +0.43(+0.56%) |
Oct 18, 2021 | 76.79 | 77.10 | 75.66 | 76.53 | 633,304 | -0.91(-1.18%) |
Oct 15, 2021 | 79.07 | 79.46 | 77.36 | 77.44 | 610,021 | -1.15(-1.46%) |
Oct 14, 2021 | 78.61 | 79.02 | 77.84 | 78.59 | 517,933 | +0.87(+1.12%) |
Oct 13, 2021 | 78.26 | 78.78 | 76.59 | 77.72 | 593,465 | -0.78(-0.99%) |
Oct 12, 2021 | 79.36 | 79.93 | 78.25 | 78.50 | 730,813 | -0.82(-1.03%) |
Oct 11, 2021 | 80.14 | 80.50 | 79.29 | 79.32 | 610,239 | -0.51(-0.64%) |
Oct 08, 2021 | 79.88 | 80.37 | 79.49 | 79.83 | 417,068 | +0.12(+0.15%) |
Oct 07, 2021 | 78.69 | 80.63 | 78.45 | 79.71 | 588,899 | +1.54(+1.97%) |
Oct 06, 2021 | 78.06 | 78.26 | 76.45 | 78.17 | 704,672 | -0.44(-0.56%) |
Oct 05, 2021 | 78.25 | 79.91 | 77.86 | 78.61 | 880,736 | +0.51(+0.65%) |
Oct 04, 2021 | 78.69 | 79.64 | 77.37 | 78.10 | 557,927 | -0.43(-0.55%) |
Oct 01, 2021 | 76.87 | 78.83 | 76.78 | 78.53 | 851,019 | +2.37(+3.11%) |
Sep 30, 2021 | 78.47 | 78.73 | 75.83 | 76.16 | 936,393 | -2.12(-2.71%) |
Sep 29, 2021 | 78.29 | 79.08 | 77.99 | 78.28 | 505,062 | +0.15(+0.19%) |
Sep 28, 2021 | 78.42 | 79.33 | 77.54 | 78.13 | 874,544 | -0.57(-0.72%) |
Sep 27, 2021 | 78.13 | 79.27 | 77.94 | 78.70 | 531,371 | +0.60(+0.77%) |
Sep 24, 2021 | 77.29 | 78.29 | 77.27 | 78.10 | 472,432 | +0.50(+0.64%) |
Sep 23, 2021 | 77.01 | 78.59 | 76.90 | 77.60 | 586,488 | +0.74(+0.96%) |
Sep 22, 2021 | 76.13 | 77.22 | 75.70 | 76.86 | 785,057 | +1.32(+1.75%) |
Sep 21, 2021 | 76.21 | 76.55 | 75.53 | 75.54 | 474,000 | -0.43(-0.57%) |
Sep 20, 2021 | 77.17 | 77.17 | 75.07 | 75.97 | 483,805 | -1.50(-1.94%) |
Sep 17, 2021 | 77.81 | 78.81 | 77.26 | 77.47 | 1,204,100 | -0.90(-1.15%) |
Sep 16, 2021 | 78.84 | 78.94 | 77.84 | 78.37 | 552,387 | -0.17(-0.22%) |
Sep 15, 2021 | 78.48 | 78.88 | 77.47 | 78.54 | 596,141 | +0.10(+0.13%) |
Sep 14, 2021 | 78.00 | 78.96 | 77.61 | 78.44 | 645,161 | +0.73(+0.94%) |
Sep 13, 2021 | 77.21 | 77.75 | 76.31 | 77.71 | 724,604 | +0.95(+1.24%) |
Sep 10, 2021 | 77.84 | 78.20 | 76.68 | 76.76 | 568,434 | -1.01(-1.30%) |
Sep 09, 2021 | 78.39 | 79.79 | 77.19 | 77.77 | 375,251 | -0.79(-1.01%) |
Sep 08, 2021 | 78.99 | 79.60 | 78.47 | 78.56 | 640,166 | -0.03(-0.04%) |
Sep 07, 2021 | 78.13 | 78.60 | 76.91 | 78.59 | 950,362 | +0.21(+0.27%) |
Sep 03, 2021 | 79.22 | 79.32 | 78.28 | 78.38 | 585,536 | -0.95(-1.20%) |
Sep 02, 2021 | 77.00 | 79.81 | 76.93 | 79.33 | 1,074,392 | +2.67(+3.48%) |