Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.55 | 68.92 | 66.74 | 66.86 | 904,740 | -1.23(-1.81%) |
Aug 30, 2022 | 69.38 | 69.50 | 68.06 | 68.09 | 602,193 | -1.07(-1.54%) |
Aug 29, 2022 | 68.73 | 69.81 | 68.43 | 69.16 | 541,072 | -0.02(-0.03%) |
Aug 26, 2022 | 71.06 | 71.06 | 69.12 | 69.18 | 680,322 | -1.79(-2.53%) |
Aug 25, 2022 | 69.89 | 70.98 | 69.54 | 70.97 | 515,858 | +1.19(+1.71%) |
Aug 24, 2022 | 69.10 | 70.30 | 69.10 | 69.78 | 1,110,326 | +0.48(+0.69%) |
Aug 23, 2022 | 70.84 | 70.85 | 68.76 | 69.30 | 630,837 | -1.44(-2.04%) |
Aug 22, 2022 | 71.98 | 71.98 | 70.56 | 70.75 | 1,089,313 | -1.68(-2.32%) |
Aug 19, 2022 | 72.16 | 72.87 | 71.76 | 72.42 | 659,711 | +0.02(+0.03%) |
Aug 18, 2022 | 73.49 | 73.71 | 72.28 | 72.40 | 419,486 | -1.05(-1.43%) |
Aug 17, 2022 | 72.53 | 73.54 | 72.53 | 73.45 | 862,043 | +0.41(+0.56%) |
Aug 16, 2022 | 72.91 | 73.71 | 72.66 | 73.04 | 536,186 | -0.31(-0.42%) |
Aug 15, 2022 | 73.52 | 73.79 | 73.01 | 73.35 | 572,257 | +0.06(+0.08%) |
Aug 12, 2022 | 72.72 | 73.36 | 72.57 | 73.29 | 509,568 | +1.07(+1.48%) |
Aug 11, 2022 | 73.02 | 73.02 | 72.10 | 72.22 | 472,376 | -0.33(-0.46%) |
Aug 10, 2022 | 72.07 | 72.75 | 71.59 | 72.56 | 492,624 | +1.18(+1.66%) |
Aug 09, 2022 | 71.21 | 71.57 | 70.52 | 71.37 | 696,002 | +0.28(+0.39%) |
Aug 08, 2022 | 70.74 | 71.61 | 70.66 | 71.10 | 691,402 | +0.78(+1.11%) |
Aug 05, 2022 | 69.84 | 70.43 | 69.38 | 70.32 | 401,658 | -0.03(-0.04%) |
Aug 04, 2022 | 69.64 | 70.79 | 69.15 | 70.34 | 866,409 | +0.77(+1.11%) |
Aug 03, 2022 | 70.01 | 71.00 | 69.27 | 69.57 | 1,093,507 | -0.29(-0.41%) |
Aug 02, 2022 | 69.73 | 70.59 | 69.67 | 69.86 | 1,080,256 | +0.19(+0.27%) |
Aug 01, 2022 | 69.81 | 70.05 | 68.94 | 69.67 | 783,831 | -0.46(-0.65%) |
Jul 29, 2022 | 69.83 | 70.33 | 69.03 | 70.12 | 868,582 | +0.52(+0.74%) |
Jul 28, 2022 | 68.40 | 69.74 | 68.24 | 69.61 | 1,152,390 | +1.58(+2.33%) |
Jul 27, 2022 | 68.44 | 68.89 | 67.01 | 68.03 | 1,156,458 | -0.25(-0.36%) |
Jul 26, 2022 | 68.27 | 68.47 | 67.34 | 68.27 | 800,209 | +0.16(+0.24%) |
Jul 25, 2022 | 68.32 | 68.54 | 67.63 | 68.11 | 798,042 | -0.37(-0.54%) |
Jul 22, 2022 | 68.36 | 69.43 | 68.02 | 68.48 | 673,871 | +0.51(+0.74%) |
Jul 21, 2022 | 67.47 | 68.02 | 66.76 | 67.98 | 1,219,659 | +0.79(+1.18%) |
Jul 20, 2022 | 67.21 | 67.34 | 66.41 | 67.19 | 2,351,223 | -0.19(-0.28%) |
Jul 19, 2022 | 69.33 | 69.50 | 64.75 | 67.38 | 3,997,092 | -2.38(-3.40%) |
Jul 18, 2022 | 70.23 | 70.34 | 69.31 | 69.75 | 940,838 | -0.17(-0.25%) |
Jul 15, 2022 | 69.78 | 70.46 | 68.98 | 69.92 | 1,117,741 | +0.83(+1.20%) |
Jul 14, 2022 | 67.84 | 69.34 | 67.84 | 69.09 | 639,400 | -0.02(-0.03%) |
Jul 13, 2022 | 68.36 | 69.47 | 67.93 | 69.11 | 616,422 | -0.19(-0.28%) |
Jul 12, 2022 | 69.44 | 70.39 | 68.94 | 69.30 | 1,185,070 | -0.63(-0.90%) |
Jul 11, 2022 | 68.62 | 69.99 | 68.51 | 69.93 | 777,202 | +0.85(+1.23%) |
Jul 08, 2022 | 69.43 | 69.72 | 68.79 | 69.09 | 713,218 | -0.65(-0.93%) |
Jul 07, 2022 | 70.03 | 70.47 | 69.34 | 69.73 | 845,316 | +0.15(+0.22%) |
Jul 06, 2022 | 69.01 | 70.15 | 68.78 | 69.58 | 803,797 | +0.92(+1.33%) |
Jul 05, 2022 | 68.36 | 68.87 | 67.08 | 68.67 | 828,083 | +0.12(+0.18%) |
Jul 01, 2022 | 67.15 | 68.74 | 67.03 | 68.54 | 885,324 | +1.33(+1.97%) |
Jun 30, 2022 | 67.69 | 68.19 | 66.79 | 67.22 | 1,397,542 | -0.67(-0.98%) |
Jun 29, 2022 | 68.70 | 69.23 | 66.78 | 67.88 | 2,052,447 | -1.28(-1.85%) |
Jun 28, 2022 | 70.30 | 70.55 | 68.91 | 69.16 | 1,363,474 | -0.55(-0.79%) |
Jun 27, 2022 | 69.89 | 71.01 | 69.28 | 69.71 | 1,074,651 | -0.34(-0.49%) |
Jun 24, 2022 | 69.60 | 70.47 | 69.29 | 70.06 | 1,674,080 | +0.89(+1.28%) |
Jun 23, 2022 | 67.55 | 69.47 | 66.96 | 69.17 | 871,125 | +1.88(+2.79%) |
Jun 22, 2022 | 65.14 | 67.83 | 65.10 | 67.29 | 1,116,664 | +1.33(+2.01%) |
Jun 21, 2022 | 66.54 | 67.80 | 65.77 | 65.96 | 1,155,111 | -0.21(-0.32%) |
Jun 17, 2022 | 66.81 | 67.22 | 65.97 | 66.17 | 1,610,949 | -0.23(-0.34%) |
Jun 16, 2022 | 65.26 | 66.79 | 65.01 | 66.40 | 1,665,953 | -0.26(-0.38%) |
Jun 15, 2022 | 65.57 | 67.69 | 65.46 | 66.66 | 1,419,845 | +1.54(+2.36%) |
Jun 14, 2022 | 65.01 | 65.79 | 64.26 | 65.12 | 1,339,825 | +0.34(+0.53%) |
Jun 13, 2022 | 65.43 | 65.74 | 64.08 | 64.78 | 998,498 | -2.00(-3.00%) |
Jun 10, 2022 | 66.89 | 67.49 | 66.31 | 66.78 | 434,914 | -0.82(-1.21%) |
Jun 09, 2022 | 68.19 | 69.03 | 67.40 | 67.60 | 587,675 | -1.11(-1.61%) |
Jun 08, 2022 | 70.42 | 70.78 | 68.62 | 68.71 | 744,966 | -2.03(-2.87%) |
Jun 07, 2022 | 68.40 | 70.89 | 68.34 | 70.73 | 1,079,822 | +2.09(+3.04%) |
Jun 06, 2022 | 70.71 | 71.46 | 68.63 | 68.65 | 931,515 | -1.63(-2.32%) |
Jun 03, 2022 | 71.32 | 71.60 | 70.09 | 70.28 | 788,121 | -1.72(-2.38%) |
Jun 02, 2022 | 71.01 | 72.10 | 70.68 | 72.00 | 671,162 | +0.59(+0.82%) |
Jun 01, 2022 | 71.75 | 71.83 | 70.16 | 71.41 | 849,537 | -0.38(-0.53%) |
May 31, 2022 | 72.58 | 72.58 | 71.38 | 71.79 | 1,114,934 | -1.56(-2.12%) |
May 27, 2022 | 72.24 | 73.58 | 72.12 | 73.34 | 783,902 | +1.70(+2.37%) |
May 26, 2022 | 71.60 | 72.13 | 71.34 | 71.64 | 1,574,529 | +0.41(+0.57%) |
May 25, 2022 | 69.35 | 71.66 | 68.80 | 71.24 | 1,835,416 | +1.82(+2.62%) |
May 24, 2022 | 68.18 | 69.50 | 67.12 | 69.42 | 895,265 | +0.92(+1.34%) |
May 23, 2022 | 68.69 | 68.88 | 67.55 | 68.50 | 628,406 | +0.32(+0.47%) |
May 20, 2022 | 67.54 | 68.42 | 66.78 | 68.17 | 1,038,956 | +1.28(+1.91%) |
May 19, 2022 | 66.32 | 67.62 | 66.00 | 66.89 | 1,222,238 | +0.44(+0.66%) |
May 18, 2022 | 68.52 | 68.98 | 66.33 | 66.46 | 803,231 | -2.42(-3.51%) |
May 17, 2022 | 68.92 | 69.19 | 67.63 | 68.88 | 1,076,317 | +0.78(+1.14%) |
May 16, 2022 | 68.76 | 69.26 | 67.94 | 68.10 | 957,696 | -0.54(-0.79%) |
May 13, 2022 | 67.08 | 68.88 | 65.86 | 68.64 | 1,099,078 | +2.30(+3.47%) |
May 12, 2022 | 64.08 | 66.70 | 64.08 | 66.33 | 1,126,704 | +0.96(+1.47%) |
May 11, 2022 | 65.39 | 66.95 | 65.14 | 65.38 | 977,806 | +0.24(+0.36%) |
May 10, 2022 | 66.70 | 67.48 | 64.75 | 65.14 | 1,308,830 | -1.05(-1.59%) |
May 09, 2022 | 68.71 | 68.71 | 65.80 | 66.19 | 1,137,677 | -3.25(-4.68%) |
May 06, 2022 | 69.21 | 69.88 | 68.45 | 69.44 | 1,024,798 | -0.16(-0.23%) |
May 05, 2022 | 71.10 | 71.77 | 68.95 | 69.61 | 887,579 | -1.80(-2.52%) |
May 04, 2022 | 71.36 | 71.66 | 69.50 | 71.41 | 859,688 | +0.02(+0.03%) |
May 03, 2022 | 71.46 | 71.94 | 70.61 | 71.39 | 917,681 | +0.06(+0.08%) |
May 02, 2022 | 73.60 | 73.77 | 69.79 | 71.33 | 1,318,374 | -1.95(-2.67%) |
Apr 29, 2022 | 76.10 | 76.10 | 73.09 | 73.29 | 1,396,038 | -2.99(-3.92%) |
Apr 28, 2022 | 74.52 | 76.60 | 73.84 | 76.27 | 902,997 | +1.89(+2.54%) |
Apr 27, 2022 | 75.69 | 76.38 | 74.32 | 74.39 | 1,655,324 | -1.21(-1.61%) |
Apr 26, 2022 | 77.48 | 77.93 | 75.13 | 75.60 | 958,084 | -1.90(-2.45%) |
Apr 25, 2022 | 76.77 | 77.51 | 75.50 | 77.50 | 1,387,045 | +0.62(+0.80%) |
Apr 22, 2022 | 78.24 | 78.69 | 76.76 | 76.88 | 1,213,977 | -1.58(-2.02%) |
Apr 21, 2022 | 79.20 | 79.47 | 78.39 | 78.46 | 1,076,981 | +0.07(+0.08%) |
Apr 20, 2022 | 77.55 | 78.78 | 77.31 | 78.40 | 1,037,417 | +1.42(+1.85%) |
Apr 19, 2022 | 75.56 | 77.10 | 75.34 | 76.97 | 1,117,797 | +2.39(+3.20%) |
Apr 18, 2022 | 74.19 | 75.07 | 73.90 | 74.58 | 892,806 | -0.09(-0.11%) |
Apr 14, 2022 | 74.97 | 75.48 | 74.58 | 74.67 | 576,152 | -0.24(-0.32%) |
Apr 13, 2022 | 74.48 | 75.07 | 74.40 | 74.91 | 502,606 | +0.41(+0.55%) |
Apr 12, 2022 | 73.99 | 74.99 | 73.85 | 74.50 | 743,600 | +0.61(+0.82%) |
Apr 11, 2022 | 74.25 | 74.58 | 73.39 | 73.89 | 623,670 | -0.62(-0.83%) |
Apr 08, 2022 | 74.80 | 75.00 | 74.17 | 74.51 | 456,252 | -0.35(-0.47%) |
Apr 07, 2022 | 74.55 | 75.31 | 73.70 | 74.86 | 853,547 | -0.30(-0.40%) |
Apr 06, 2022 | 73.72 | 75.27 | 73.40 | 75.16 | 532,127 | +1.00(+1.34%) |
Apr 05, 2022 | 73.93 | 75.28 | 73.79 | 74.17 | 823,185 | -0.10(-0.14%) |
Apr 04, 2022 | 74.82 | 75.30 | 73.60 | 74.27 | 1,007,159 | -0.71(-0.95%) |
Apr 01, 2022 | 72.81 | 75.19 | 72.15 | 74.98 | 764,972 | +2.46(+3.39%) |
Mar 31, 2022 | 73.79 | 74.18 | 72.53 | 72.53 | 1,323,607 | -0.87(-1.19%) |
Mar 30, 2022 | 74.01 | 74.44 | 73.29 | 73.40 | 800,366 | -0.97(-1.30%) |
Mar 29, 2022 | 72.14 | 74.82 | 72.14 | 74.37 | 1,594,236 | +3.15(+4.42%) |
Mar 28, 2022 | 70.91 | 71.51 | 70.52 | 71.22 | 1,005,661 | +0.79(+1.12%) |
Mar 25, 2022 | 69.20 | 70.51 | 68.47 | 70.43 | 1,272,175 | +1.50(+2.17%) |
Mar 24, 2022 | 69.30 | 69.34 | 68.40 | 68.93 | 838,033 | -0.22(-0.32%) |
Mar 23, 2022 | 70.36 | 70.45 | 68.84 | 69.15 | 719,854 | -1.60(-2.27%) |
Mar 22, 2022 | 71.06 | 71.44 | 70.47 | 70.75 | 867,223 | -0.04(-0.05%) |
Mar 21, 2022 | 71.30 | 71.86 | 70.48 | 70.79 | 621,244 | -0.87(-1.21%) |
Mar 18, 2022 | 71.30 | 72.33 | 70.08 | 71.66 | 1,340,523 | +0.20(+0.28%) |
Mar 17, 2022 | 70.03 | 71.87 | 69.50 | 71.46 | 642,477 | +0.90(+1.27%) |
Mar 16, 2022 | 69.87 | 70.84 | 69.48 | 70.57 | 973,153 | +1.07(+1.53%) |
Mar 15, 2022 | 69.31 | 70.19 | 69.02 | 69.50 | 791,434 | +0.62(+0.90%) |
Mar 14, 2022 | 71.75 | 72.11 | 68.38 | 68.88 | 1,570,813 | -3.07(-4.27%) |
Mar 11, 2022 | 73.83 | 74.03 | 71.65 | 71.95 | 654,487 | -1.32(-1.80%) |
Mar 10, 2022 | 71.85 | 73.46 | 71.63 | 73.27 | 728,736 | +0.58(+0.79%) |
Mar 09, 2022 | 72.96 | 73.93 | 72.41 | 72.70 | 884,757 | +1.06(+1.47%) |
Mar 08, 2022 | 71.53 | 73.03 | 70.88 | 71.64 | 797,587 | +0.11(+0.16%) |
Mar 07, 2022 | 73.04 | 73.51 | 71.52 | 71.53 | 931,393 | -1.74(-2.37%) |
Mar 04, 2022 | 72.34 | 73.84 | 71.99 | 73.26 | 1,086,998 | +0.42(+0.58%) |
Mar 03, 2022 | 73.05 | 73.55 | 72.06 | 72.84 | 912,154 | +0.30(+0.42%) |
Mar 02, 2022 | 70.80 | 72.95 | 70.57 | 72.54 | 1,087,108 | +2.15(+3.05%) |
Mar 01, 2022 | 70.40 | 71.24 | 69.56 | 70.39 | 807,274 | +0.02(+0.03%) |
Feb 28, 2022 | 71.07 | 71.67 | 69.72 | 70.37 | 1,434,296 | -1.38(-1.92%) |
Feb 25, 2022 | 70.58 | 71.81 | 70.27 | 71.74 | 864,783 | +1.23(+1.74%) |
Feb 24, 2022 | 68.37 | 70.83 | 68.09 | 70.52 | 879,371 | +1.72(+2.49%) |
Feb 23, 2022 | 70.88 | 71.42 | 68.73 | 68.80 | 782,265 | -1.73(-2.45%) |
Feb 22, 2022 | 70.77 | 71.07 | 70.04 | 70.53 | 807,534 | -0.57(-0.80%) |
Feb 18, 2022 | 71.09 | 0 | -0.25(-0.36%) | |||
Feb 17, 2022 | 72.57 | 73.08 | 71.32 | 71.35 | 719,447 | -1.67(-2.29%) |
Feb 16, 2022 | 72.96 | 73.36 | 72.08 | 73.02 | 761,046 | +0.25(+0.35%) |
Feb 15, 2022 | 72.97 | 73.60 | 72.61 | 72.76 | 754,049 | +0.58(+0.80%) |
Feb 14, 2022 | 72.69 | 73.62 | 71.86 | 72.19 | 789,026 | -0.83(-1.14%) |
Feb 11, 2022 | 72.72 | 73.28 | 72.04 | 73.02 | 1,058,061 | +0.79(+1.10%) |
Feb 10, 2022 | 72.95 | 74.28 | 71.73 | 72.22 | 1,237,369 | -1.94(-2.62%) |
Feb 09, 2022 | 72.47 | 74.21 | 71.92 | 74.17 | 773,144 | +2.50(+3.49%) |
Feb 08, 2022 | 72.61 | 72.87 | 71.55 | 71.67 | 1,044,166 | -1.07(-1.47%) |
Feb 07, 2022 | 73.35 | 73.73 | 72.47 | 72.73 | 1,028,385 | -0.61(-0.84%) |
Feb 04, 2022 | 73.57 | 74.21 | 72.84 | 73.35 | 690,844 | -0.68(-0.92%) |
Feb 03, 2022 | 73.80 | 74.20 | 74.03 | 684,168 | -0.53(-0.71%) | |
Feb 02, 2022 | 74.10 | 74.82 | 73.77 | 74.55 | 703,687 | +0.78(+1.06%) |
Feb 01, 2022 | 73.98 | 74.24 | 73.08 | 73.77 | 664,167 | -0.06(-0.08%) |
Jan 31, 2022 | 72.64 | 73.86 | 73.83 | 997,167 | +1.01(+1.39%) | |
Jan 28, 2022 | 69.70 | 72.84 | 68.72 | 72.82 | 1,356,627 | +3.43(+4.95%) |
Jan 27, 2022 | 70.78 | 71.42 | 69.21 | 69.39 | 1,274,228 | -0.81(-1.16%) |
Jan 26, 2022 | 71.98 | 72.91 | 69.86 | 70.20 | 1,102,399 | -1.83(-2.54%) |
Jan 25, 2022 | 71.90 | 73.32 | 70.38 | 72.03 | 1,309,372 | +0.00(+0.00%) |
Jan 24, 2022 | 72.15 | 72.43 | 69.91 | 72.03 | 1,580,559 | -0.83(-1.14%) |
Jan 21, 2022 | 73.22 | 73.38 | 72.20 | 72.86 | 1,086,922 | +0.12(+0.17%) |
Jan 20, 2022 | 73.36 | 74.83 | 72.56 | 72.73 | 1,226,084 | -1.03(-1.39%) |
Jan 19, 2022 | 75.87 | 76.21 | 73.74 | 73.76 | 1,171,930 | -1.66(-2.20%) |
Jan 18, 2022 | 75.55 | 75.78 | 74.81 | 75.42 | 1,329,959 | -0.53(-0.70%) |
Jan 14, 2022 | 75.95 | 0 | -0.42(-0.56%) | |||
Jan 13, 2022 | 76.71 | 77.12 | 76.20 | 76.37 | 1,928,357 | +0.03(+0.04%) |
Jan 12, 2022 | 75.69 | 76.55 | 75.40 | 76.35 | 503,675 | +0.20(+0.26%) |
Jan 11, 2022 | 75.87 | 76.27 | 74.93 | 76.15 | 645,958 | +0.33(+0.44%) |
Jan 10, 2022 | 75.74 | 76.01 | 74.77 | 75.82 | 680,731 | -0.57(-0.74%) |
Jan 07, 2022 | 77.57 | 77.72 | 76.12 | 76.38 | 912,169 | -1.41(-1.82%) |
Jan 06, 2022 | 78.98 | 79.72 | 77.75 | 77.80 | 580,512 | -1.00(-1.27%) |
Jan 05, 2022 | 80.21 | 80.62 | 78.78 | 78.80 | 764,230 | -1.72(-2.13%) |
Jan 04, 2022 | 80.35 | 81.09 | 80.23 | 80.51 | 557,757 | +0.35(+0.44%) |
Jan 03, 2022 | 82.66 | 82.70 | 79.22 | 80.17 | 834,129 | -2.50(-3.02%) |
Dec 31, 2021 | 82.04 | 83.64 | 82.04 | 82.66 | 858,049 | +0.48(+0.59%) |
Dec 30, 2021 | 82.46 | 82.87 | 82.17 | 82.18 | 503,584 | +0.03(+0.04%) |
Dec 29, 2021 | 81.66 | 82.28 | 81.34 | 82.15 | 475,391 | +0.71(+0.88%) |
Dec 28, 2021 | 81.12 | 81.81 | 80.73 | 81.44 | 416,244 | +0.52(+0.64%) |
Dec 27, 2021 | 79.83 | 80.98 | 79.63 | 80.92 | 351,970 | +1.22(+1.53%) |
Dec 23, 2021 | 80.32 | 80.32 | 79.05 | 79.70 | 655,050 | -0.22(-0.27%) |
Dec 22, 2021 | 79.15 | 80.17 | 79.15 | 79.92 | 722,455 | +1.06(+1.35%) |
Dec 21, 2021 | 78.74 | 79.22 | 78.19 | 78.86 | 704,601 | +0.70(+0.90%) |
Dec 20, 2021 | 78.06 | 78.59 | 77.13 | 78.15 | 741,038 | -0.64(-0.81%) |
Dec 17, 2021 | 78.88 | 79.94 | 77.96 | 78.79 | 1,681,697 | -0.09(-0.12%) |
Dec 16, 2021 | 80.01 | 80.07 | 78.40 | 78.88 | 760,064 | -0.73(-0.92%) |
Dec 15, 2021 | 77.83 | 79.75 | 77.82 | 79.62 | 1,002,746 | +1.54(+1.97%) |
Dec 14, 2021 | 79.85 | 80.02 | 77.55 | 78.08 | 1,065,491 | -2.51(-3.11%) |
Dec 13, 2021 | 79.68 | 80.97 | 79.19 | 80.58 | 979,252 | +0.70(+0.88%) |
Dec 10, 2021 | 80.04 | 80.47 | 79.35 | 79.88 | 575,405 | +0.15(+0.19%) |
Dec 09, 2021 | 80.65 | 80.73 | 79.70 | 79.73 | 606,338 | -0.90(-1.12%) |
Dec 08, 2021 | 79.73 | 81.47 | 79.30 | 80.63 | 690,552 | +0.97(+1.21%) |
Dec 07, 2021 | 79.80 | 80.67 | 79.18 | 79.66 | 886,655 | +0.39(+0.50%) |
Dec 06, 2021 | 78.50 | 79.89 | 78.04 | 79.27 | 672,722 | +1.20(+1.54%) |
Dec 03, 2021 | 78.18 | 78.64 | 76.98 | 78.07 | 1,081,352 | -0.07(-0.08%) |
Dec 02, 2021 | 75.76 | 79.03 | 75.76 | 78.13 | 872,851 | +2.60(+3.44%) |
Dec 01, 2021 | 76.84 | 78.46 | 75.48 | 75.53 | 817,751 | -0.82(-1.07%) |
Nov 30, 2021 | 79.27 | 79.35 | 76.35 | 76.35 | 1,867,741 | -3.31(-4.15%) |
Nov 29, 2021 | 79.52 | 80.60 | 79.01 | 79.65 | 594,720 | +0.59(+0.75%) |
Nov 26, 2021 | 79.89 | 80.02 | 78.46 | 79.06 | 305,964 | -1.51(-1.88%) |
Nov 24, 2021 | 79.26 | 80.69 | 78.92 | 80.57 | 356,603 | +1.60(+2.02%) |
Nov 23, 2021 | 78.41 | 79.41 | 77.86 | 78.98 | 689,640 | +0.51(+0.65%) |
Nov 22, 2021 | 79.69 | 80.15 | 78.40 | 78.47 | 324,245 | -1.15(-1.44%) |
Nov 19, 2021 | 79.68 | 80.19 | 79.21 | 79.62 | 466,245 | +0.01(+0.01%) |
Nov 18, 2021 | 79.60 | 79.84 | 79.47 | 79.61 | 930,338 | +0.00(+0.00%) |
Nov 17, 2021 | 78.87 | 79.63 | 77.13 | 79.61 | 631,193 | +0.52(+0.65%) |
Nov 16, 2021 | 78.77 | 80.18 | 78.72 | 79.09 | 592,463 | +0.33(+0.42%) |
Nov 15, 2021 | 79.36 | 79.46 | 78.30 | 78.76 | 575,931 | -0.64(-0.80%) |
Nov 12, 2021 | 79.73 | 79.86 | 78.88 | 79.40 | 708,570 | -0.26(-0.33%) |
Nov 11, 2021 | 79.49 | 79.68 | 78.69 | 79.66 | 398,760 | +0.21(+0.26%) |
Nov 10, 2021 | 79.18 | 79.46 | 461,569 | +0.13(+0.17%) | ||
Nov 09, 2021 | 79.27 | 79.56 | 78.99 | 79.33 | 286,435 | +0.20(+0.25%) |
Nov 08, 2021 | 79.81 | 80.21 | 78.68 | 79.13 | 917,883 | -0.50(-0.63%) |
Nov 05, 2021 | 79.67 | 80.62 | 79.48 | 79.63 | 386,758 | +0.18(+0.22%) |
Nov 04, 2021 | 79.45 | 80.39 | 78.80 | 79.45 | 484,471 | +0.00(+0.00%) |
Nov 03, 2021 | 81.15 | 81.65 | 79.35 | 79.45 | 1,160,630 | -1.43(-1.77%) |
Nov 02, 2021 | 79.95 | 81.64 | 79.49 | 80.88 | 948,476 | +1.22(+1.53%) |
Nov 01, 2021 | 79.49 | 79.86 | 77.31 | 79.65 | 575,358 | +0.29(+0.37%) |
Oct 29, 2021 | 79.61 | 80.20 | 79.33 | 79.36 | 898,535 | -0.68(-0.84%) |
Oct 28, 2021 | 79.61 | 80.52 | 79.06 | 80.04 | 645,157 | +0.52(+0.65%) |
Oct 27, 2021 | 80.60 | 80.73 | 79.18 | 79.52 | 727,118 | -0.90(-1.12%) |
Oct 26, 2021 | 80.85 | 80.42 | 574,046 | -0.34(-0.42%) | ||
Oct 25, 2021 | 80.99 | 81.45 | 80.39 | 80.76 | 631,206 | -0.10(-0.13%) |
Oct 22, 2021 | 80.31 | 81.07 | 79.98 | 80.87 | 529,382 | +0.87(+1.09%) |
Oct 21, 2021 | 81.10 | 81.12 | 79.56 | 79.99 | 778,008 | -0.81(-1.00%) |
Oct 20, 2021 | 79.60 | 80.83 | 78.95 | 80.80 | 628,936 | +1.52(+1.92%) |
Oct 19, 2021 | 79.69 | 80.61 | 79.21 | 79.28 | 782,554 | -0.24(-0.31%) |
Oct 18, 2021 | 78.26 | 79.57 | 77.97 | 79.52 | 630,156 | +1.04(+1.33%) |
Oct 15, 2021 | 79.33 | 79.65 | 78.26 | 78.48 | 566,923 | -0.65(-0.82%) |
Oct 14, 2021 | 78.92 | 79.14 | 78.10 | 79.13 | 840,503 | +0.44(+0.56%) |
Oct 13, 2021 | 78.81 | 78.82 | 77.91 | 78.69 | 792,219 | +0.09(+0.12%) |
Oct 12, 2021 | 77.11 | 79.03 | 76.89 | 78.59 | 1,032,730 | +1.75(+2.27%) |
Oct 11, 2021 | 75.55 | 77.03 | 75.27 | 76.85 | 952,335 | +1.51(+2.01%) |
Oct 08, 2021 | 75.57 | 76.05 | 75.10 | 75.33 | 444,448 | -0.23(-0.31%) |
Oct 07, 2021 | 75.82 | 76.17 | 75.33 | 75.57 | 852,056 | +0.17(+0.22%) |
Oct 06, 2021 | 73.52 | 75.45 | 73.28 | 75.40 | 603,743 | +1.50(+2.03%) |
Oct 05, 2021 | 73.83 | 74.34 | 72.88 | 73.90 | 720,777 | +0.02(+0.03%) |
Oct 04, 2021 | 73.62 | 74.38 | 73.21 | 73.88 | 503,729 | +0.18(+0.24%) |
Oct 01, 2021 | 73.63 | 74.34 | 73.03 | 73.70 | 691,671 | +0.36(+0.49%) |
Sep 30, 2021 | 75.01 | 75.03 | 73.34 | 73.34 | 1,158,180 | -1.24(-1.66%) |
Sep 29, 2021 | 74.25 | 75.24 | 74.22 | 74.58 | 560,504 | +0.60(+0.81%) |
Sep 28, 2021 | 73.46 | 74.17 | 72.82 | 73.98 | 790,358 | -0.04(-0.05%) |
Sep 27, 2021 | 75.93 | 76.16 | 74.02 | 74.02 | 763,058 | -1.90(-2.50%) |
Sep 24, 2021 | 76.57 | 76.96 | 75.46 | 75.92 | 733,383 | -0.81(-1.05%) |
Sep 23, 2021 | 77.21 | 77.29 | 76.51 | 76.72 | 570,426 | -0.27(-0.35%) |
Sep 22, 2021 | 77.69 | 77.84 | 76.82 | 76.99 | 511,353 | -0.19(-0.24%) |
Sep 21, 2021 | 77.47 | 78.26 | 77.14 | 77.18 | 697,854 | +0.05(+0.06%) |
Sep 20, 2021 | 75.20 | 77.33 | 74.98 | 77.13 | 1,146,225 | +0.70(+0.92%) |
Sep 17, 2021 | 77.91 | 77.91 | 75.86 | 76.43 | 3,020,329 | -1.29(-1.66%) |
Sep 16, 2021 | 77.46 | 78.21 | 77.26 | 77.72 | 688,839 | +0.14(+0.18%) |
Sep 15, 2021 | 78.13 | 78.43 | 77.44 | 77.58 | 646,668 | -0.60(-0.77%) |
Sep 14, 2021 | 78.42 | 78.80 | 77.57 | 78.18 | 562,590 | +0.12(+0.16%) |
Sep 13, 2021 | 79.09 | 79.35 | 77.62 | 78.06 | 717,272 | -0.50(-0.63%) |
Sep 10, 2021 | 79.71 | 79.71 | 78.55 | 78.56 | 970,175 | -1.08(-1.36%) |
Sep 09, 2021 | 81.34 | 81.53 | 79.64 | 79.64 | 978,651 | -2.00(-2.45%) |
Sep 08, 2021 | 79.96 | 81.65 | 79.81 | 81.64 | 649,248 | +1.27(+1.58%) |
Sep 07, 2021 | 82.34 | 82.34 | 80.13 | 80.37 | 937,996 | -2.03(-2.46%) |
Sep 03, 2021 | 82.45 | 82.59 | 81.59 | 82.40 | 678,752 | -0.30(-0.36%) |
Sep 02, 2021 | 81.46 | 82.72 | 81.15 | 82.70 | 747,154 | +1.54(+1.90%) |