Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 95.83 | 98.97 | 95.34 | 96.88 | 6,901,248 | -0.72(-0.74%) |
Aug 30, 2022 | 99.33 | 99.84 | 97.32 | 97.60 | 6,532,500 | -3.37(-3.33%) |
Aug 29, 2022 | 99.82 | 102.62 | 99.31 | 100.97 | 4,745,519 | +0.64(+0.63%) |
Aug 26, 2022 | 101.96 | 102.70 | 100.03 | 100.33 | 3,686,885 | -1.57(-1.54%) |
Aug 25, 2022 | 101.02 | 101.97 | 100.65 | 101.90 | 2,983,604 | +1.15(+1.14%) |
Aug 24, 2022 | 99.89 | 100.91 | 99.39 | 100.75 | 3,745,252 | +1.24(+1.25%) |
Aug 23, 2022 | 97.98 | 99.85 | 97.73 | 99.51 | 3,692,235 | +2.95(+3.06%) |
Aug 22, 2022 | 96.16 | 97.37 | 94.76 | 96.56 | 6,069,910 | -0.03(-0.03%) |
Aug 19, 2022 | 96.50 | 97.62 | 96.25 | 96.59 | 3,366,897 | -0.33(-0.34%) |
Aug 18, 2022 | 95.87 | 97.45 | 95.68 | 96.92 | 3,990,932 | +2.09(+2.20%) |
Aug 17, 2022 | 92.40 | 95.60 | 92.20 | 94.83 | 3,798,048 | +1.89(+2.04%) |
Aug 16, 2022 | 92.95 | 93.89 | 92.16 | 92.94 | 3,845,324 | +1.38(+1.51%) |
Aug 15, 2022 | 90.30 | 91.85 | 89.65 | 91.55 | 3,507,312 | -1.61(-1.72%) |
Aug 12, 2022 | 92.23 | 93.43 | 91.97 | 93.16 | 3,772,029 | +0.73(+0.79%) |
Aug 11, 2022 | 92.15 | 93.03 | 90.86 | 92.43 | 4,683,294 | +1.46(+1.61%) |
Aug 10, 2022 | 90.03 | 91.50 | 88.45 | 90.97 | 4,575,701 | +1.75(+1.96%) |
Aug 09, 2022 | 87.64 | 89.71 | 87.64 | 89.22 | 4,502,023 | +2.83(+3.27%) |
Aug 08, 2022 | 86.63 | 87.73 | 85.97 | 86.39 | 4,623,303 | +0.16(+0.19%) |
Aug 05, 2022 | 85.12 | 87.76 | 84.77 | 86.23 | 4,010,681 | +0.05(+0.06%) |
Aug 04, 2022 | 87.93 | 88.51 | 85.80 | 86.18 | 4,570,926 | -2.40(-2.71%) |
Aug 03, 2022 | 90.31 | 92.23 | 88.04 | 88.58 | 6,447,110 | -0.90(-1.00%) |
Aug 02, 2022 | 86.83 | 90.71 | 86.61 | 89.48 | 7,148,942 | +3.15(+3.65%) |
Aug 01, 2022 | 86.04 | 86.69 | 84.42 | 86.32 | 4,677,680 | -1.28(-1.46%) |
Jul 29, 2022 | 86.70 | 87.89 | 85.97 | 87.61 | 7,052,893 | +1.98(+2.31%) |
Jul 28, 2022 | 87.02 | 87.84 | 84.35 | 85.63 | 3,976,692 | -0.37(-0.43%) |
Jul 27, 2022 | 84.76 | 86.70 | 83.73 | 86.00 | 3,194,216 | +1.93(+2.30%) |
Jul 26, 2022 | 85.85 | 86.07 | 83.49 | 84.07 | 3,493,219 | -0.80(-0.95%) |
Jul 25, 2022 | 82.96 | 85.11 | 82.55 | 84.87 | 3,354,885 | +3.01(+3.68%) |
Jul 22, 2022 | 82.76 | 83.90 | 81.37 | 81.86 | 4,132,826 | -0.76(-0.93%) |
Jul 21, 2022 | 82.43 | 83.54 | 79.92 | 82.63 | 4,931,395 | -2.24(-2.64%) |
Jul 20, 2022 | 83.48 | 85.31 | 82.89 | 84.86 | 3,274,497 | +0.90(+1.07%) |
Jul 19, 2022 | 81.41 | 84.38 | 81.37 | 83.96 | 4,501,150 | +2.50(+3.07%) |
Jul 18, 2022 | 82.21 | 83.66 | 81.02 | 81.46 | 4,218,990 | +0.77(+0.96%) |
Jul 15, 2022 | 78.85 | 80.76 | 78.07 | 80.69 | 4,924,157 | +3.57(+4.64%) |
Jul 14, 2022 | 75.88 | 77.19 | 74.47 | 77.11 | 5,164,184 | -1.20(-1.54%) |
Jul 13, 2022 | 78.03 | 80.35 | 77.71 | 78.32 | 4,693,491 | -0.77(-0.98%) |
Jul 12, 2022 | 77.89 | 79.75 | 77.46 | 79.09 | 4,664,411 | -0.84(-1.05%) |
Jul 11, 2022 | 78.64 | 80.37 | 78.21 | 79.93 | 4,237,855 | +0.34(+0.43%) |
Jul 08, 2022 | 80.75 | 81.41 | 78.84 | 79.59 | 4,002,548 | -0.15(-0.19%) |
Jul 07, 2022 | 78.04 | 80.51 | 77.66 | 79.74 | 6,590,735 | +3.94(+5.19%) |
Jul 06, 2022 | 77.33 | 78.88 | 74.19 | 75.80 | 8,732,388 | -2.32(-2.97%) |
Jul 05, 2022 | 78.92 | 80.60 | 75.96 | 78.12 | 7,582,783 | -2.62(-3.24%) |
Jul 01, 2022 | 79.33 | 81.29 | 77.50 | 80.74 | 6,252,827 | +2.17(+2.76%) |
Jun 30, 2022 | 79.41 | 80.75 | 77.71 | 78.57 | 7,075,544 | -2.17(-2.69%) |
Jun 29, 2022 | 85.74 | 86.31 | 80.42 | 80.74 | 5,300,742 | -4.02(-4.75%) |
Jun 28, 2022 | 85.56 | 87.31 | 83.75 | 84.77 | 5,551,411 | +0.72(+0.85%) |
Jun 27, 2022 | 83.41 | 84.66 | 82.26 | 84.05 | 5,466,930 | +2.16(+2.64%) |
Jun 24, 2022 | 82.10 | 84.14 | 80.81 | 81.89 | 21,043,390 | +1.00(+1.24%) |
Jun 23, 2022 | 86.23 | 86.48 | 79.90 | 80.89 | 9,583,464 | -4.23(-4.97%) |
Jun 22, 2022 | 83.75 | 87.09 | 83.57 | 85.12 | 10,274,381 | -2.20(-2.52%) |
Jun 21, 2022 | 86.00 | 88.75 | 85.55 | 87.32 | 11,832,592 | +3.89(+4.66%) |
Jun 17, 2022 | 87.68 | 88.37 | 81.84 | 83.43 | 27,997,756 | -4.48(-5.10%) |
Jun 16, 2022 | 92.27 | 93.25 | 87.18 | 87.91 | 14,970,009 | -6.61(-7.00%) |
Jun 15, 2022 | 98.42 | 98.71 | 92.56 | 94.53 | 13,785,548 | -3.60(-3.67%) |
Jun 14, 2022 | 100.07 | 102.03 | 96.73 | 98.13 | 8,822,764 | +0.48(+0.49%) |
Jun 13, 2022 | 100.10 | 101.12 | 96.81 | 97.65 | 9,153,679 | -5.90(-5.70%) |
Jun 10, 2022 | 104.44 | 105.98 | 102.24 | 103.55 | 7,764,995 | -2.89(-2.71%) |
Jun 09, 2022 | 107.54 | 108.44 | 106.38 | 106.43 | 6,899,807 | -1.44(-1.34%) |
Jun 08, 2022 | 109.02 | 109.29 | 107.50 | 107.88 | 6,679,247 | -0.75(-0.69%) |
Jun 07, 2022 | 103.97 | 108.63 | 103.96 | 108.62 | 8,081,262 | +4.07(+3.89%) |
Jun 06, 2022 | 101.15 | 105.43 | 101.13 | 104.55 | 7,906,623 | +3.60(+3.57%) |
Jun 03, 2022 | 99.80 | 101.44 | 99.65 | 100.95 | 5,927,615 | +1.29(+1.29%) |
Jun 02, 2022 | 98.64 | 100.00 | 98.14 | 99.66 | 5,391,778 | +0.34(+0.35%) |
Jun 01, 2022 | 98.31 | 99.98 | 97.16 | 99.31 | 5,614,421 | +2.03(+2.08%) |
May 31, 2022 | 98.36 | 99.98 | 96.94 | 97.29 | 11,778,388 | -0.30(-0.30%) |
May 27, 2022 | 95.28 | 98.01 | 95.18 | 97.58 | 6,264,490 | +2.50(+2.63%) |
May 26, 2022 | 95.36 | 95.92 | 94.39 | 95.08 | 4,746,519 | +0.44(+0.46%) |
May 25, 2022 | 92.97 | 95.65 | 92.81 | 94.64 | 5,739,749 | +1.64(+1.77%) |
May 24, 2022 | 91.65 | 93.51 | 91.00 | 93.00 | 4,123,283 | +0.37(+0.40%) |
May 23, 2022 | 93.31 | 94.57 | 91.89 | 92.62 | 5,692,110 | +0.33(+0.36%) |
May 20, 2022 | 92.21 | 93.15 | 90.31 | 92.29 | 6,162,953 | +0.76(+0.84%) |
May 19, 2022 | 90.08 | 93.41 | 89.86 | 91.52 | 7,742,419 | -0.43(-0.47%) |
May 18, 2022 | 93.65 | 93.86 | 90.34 | 91.95 | 6,566,713 | -1.28(-1.37%) |
May 17, 2022 | 93.50 | 93.94 | 91.44 | 93.24 | 5,834,236 | +1.59(+1.73%) |
May 16, 2022 | 90.35 | 93.04 | 90.35 | 91.65 | 6,002,847 | +0.56(+0.62%) |
May 13, 2022 | 89.62 | 91.89 | 89.56 | 91.09 | 6,141,836 | +2.98(+3.39%) |
May 12, 2022 | 87.75 | 88.57 | 86.06 | 88.10 | 7,352,740 | +0.74(+0.85%) |
May 11, 2022 | 88.50 | 90.82 | 87.00 | 87.36 | 6,748,337 | +0.23(+0.26%) |
May 10, 2022 | 87.35 | 90.03 | 85.32 | 87.14 | 6,511,936 | +0.82(+0.95%) |
May 09, 2022 | 88.92 | 89.81 | 86.12 | 86.32 | 7,111,285 | -4.81(-5.28%) |
May 06, 2022 | 90.49 | 91.20 | 87.44 | 91.13 | 4,812,735 | +1.73(+1.93%) |
May 05, 2022 | 91.56 | 92.06 | 87.60 | 89.40 | 5,284,766 | -2.14(-2.34%) |
May 04, 2022 | 89.36 | 91.72 | 88.29 | 91.53 | 5,697,667 | +3.52(+3.99%) |
May 03, 2022 | 84.22 | 88.55 | 83.08 | 88.02 | 6,138,343 | +3.35(+3.96%) |
May 02, 2022 | 83.07 | 84.87 | 82.13 | 84.67 | 5,355,408 | +1.77(+2.13%) |
Apr 29, 2022 | 85.34 | 86.01 | 82.83 | 82.90 | 5,361,490 | -2.31(-2.71%) |
Apr 28, 2022 | 83.46 | 85.72 | 82.34 | 85.21 | 5,429,618 | +2.32(+2.80%) |
Apr 27, 2022 | 81.56 | 83.64 | 80.20 | 82.89 | 5,496,178 | +1.69(+2.08%) |
Apr 26, 2022 | 80.61 | 82.61 | 80.03 | 81.20 | 5,481,398 | +1.15(+1.44%) |
Apr 25, 2022 | 80.45 | 80.74 | 77.49 | 80.05 | 5,172,483 | -2.68(-3.24%) |
Apr 22, 2022 | 84.00 | 85.10 | 82.65 | 82.73 | 4,265,351 | -1.58(-1.87%) |
Apr 21, 2022 | 87.40 | 88.50 | 84.25 | 84.30 | 5,880,036 | -2.13(-2.46%) |
Apr 20, 2022 | 86.21 | 87.28 | 86.01 | 86.43 | 5,061,621 | +0.51(+0.60%) |
Apr 19, 2022 | 85.22 | 86.65 | 84.92 | 85.92 | 4,072,349 | +0.31(+0.37%) |
Apr 18, 2022 | 84.02 | 86.08 | 83.63 | 85.61 | 5,559,096 | +2.76(+3.34%) |
Apr 14, 2022 | 83.07 | 83.91 | 82.65 | 82.84 | 4,295,133 | -0.37(-0.45%) |
Apr 13, 2022 | 82.34 | 83.26 | 81.47 | 83.21 | 3,518,002 | +1.70(+2.09%) |
Apr 12, 2022 | 82.09 | 83.15 | 81.27 | 81.51 | 4,458,944 | +0.87(+1.08%) |
Apr 11, 2022 | 81.91 | 82.02 | 80.50 | 80.64 | 4,699,605 | -1.92(-2.32%) |
Apr 08, 2022 | 82.20 | 83.29 | 81.46 | 82.56 | 5,356,625 | +1.00(+1.22%) |
Apr 07, 2022 | 81.67 | 82.05 | 79.75 | 81.56 | 4,425,369 | +0.27(+0.33%) |
Apr 06, 2022 | 81.08 | 81.64 | 79.83 | 81.29 | 4,804,607 | +0.82(+1.02%) |
Apr 05, 2022 | 81.24 | 82.12 | 80.41 | 80.48 | 3,988,531 | -0.34(-0.42%) |
Apr 04, 2022 | 80.76 | 81.68 | 80.23 | 80.82 | 4,002,367 | +0.25(+0.31%) |
Apr 01, 2022 | 81.02 | 81.96 | 80.06 | 80.57 | 7,801,805 | -0.66(-0.81%) |
Mar 31, 2022 | 80.36 | 82.75 | 79.99 | 81.23 | 7,411,517 | +0.14(+0.18%) |
Mar 30, 2022 | 79.97 | 81.23 | 79.53 | 81.08 | 6,189,755 | +2.10(+2.66%) |
Mar 29, 2022 | 76.63 | 78.99 | 76.46 | 78.98 | 4,434,761 | +1.11(+1.43%) |
Mar 28, 2022 | 76.98 | 78.31 | 76.71 | 77.87 | 4,681,865 | -0.25(-0.32%) |
Mar 25, 2022 | 76.95 | 78.29 | 76.72 | 78.12 | 5,459,778 | +0.80(+1.03%) |
Mar 24, 2022 | 76.94 | 77.66 | 76.37 | 77.32 | 4,470,544 | +0.88(+1.16%) |
Mar 23, 2022 | 76.07 | 76.90 | 75.71 | 76.44 | 4,885,273 | +1.15(+1.53%) |
Mar 22, 2022 | 75.94 | 76.24 | 74.36 | 75.29 | 5,401,229 | -0.69(-0.91%) |
Mar 21, 2022 | 75.81 | 76.21 | 75.21 | 75.98 | 6,589,818 | +1.58(+2.12%) |
Mar 18, 2022 | 73.26 | 74.48 | 72.26 | 74.41 | 18,513,704 | +1.11(+1.52%) |
Mar 17, 2022 | 71.96 | 73.39 | 71.81 | 73.29 | 7,463,779 | +2.18(+3.06%) |
Mar 16, 2022 | 71.40 | 72.20 | 70.53 | 71.12 | 7,167,937 | +0.44(+0.62%) |
Mar 15, 2022 | 71.35 | 71.56 | 69.52 | 70.68 | 8,286,178 | -2.15(-2.95%) |
Mar 14, 2022 | 73.81 | 74.77 | 71.74 | 72.83 | 8,310,461 | -1.76(-2.36%) |
Mar 11, 2022 | 73.49 | 75.94 | 73.49 | 74.59 | 8,978,776 | +0.55(+0.74%) |
Mar 10, 2022 | 72.24 | 74.33 | 74.04 | 7,776,143 | +2.38(+3.31%) | |
Mar 09, 2022 | 71.06 | 73.42 | 69.83 | 71.66 | 8,512,996 | -0.75(-1.04%) |
Mar 08, 2022 | 72.78 | 74.42 | 71.39 | 72.41 | 11,085,749 | +1.60(+2.25%) |
Mar 07, 2022 | 73.88 | 74.75 | 69.68 | 70.81 | 9,886,313 | -3.03(-4.10%) |
Mar 04, 2022 | 72.54 | 73.88 | 72.35 | 73.85 | 7,014,528 | +0.34(+0.47%) |
Mar 03, 2022 | 73.03 | 74.53 | 72.82 | 73.50 | 5,993,081 | +0.36(+0.49%) |
Mar 02, 2022 | 72.37 | 73.86 | 70.61 | 73.14 | 8,432,244 | +1.88(+2.64%) |
Mar 01, 2022 | 74.62 | 75.32 | 70.68 | 71.26 | 6,839,620 | -2.72(-3.67%) |
Feb 28, 2022 | 71.83 | 74.01 | 71.64 | 73.98 | 8,451,775 | +1.26(+1.74%) |
Feb 25, 2022 | 71.46 | 73.18 | 71.84 | 72.71 | 5,553,476 | +1.98(+2.79%) |
Feb 24, 2022 | 72.26 | 72.59 | 69.11 | 70.74 | 7,889,412 | -1.20(-1.66%) |
Feb 23, 2022 | 72.46 | 73.09 | 71.70 | 71.94 | 6,066,435 | +0.09(+0.12%) |
Feb 22, 2022 | 74.54 | 74.67 | 71.06 | 71.85 | 5,126,829 | -1.32(-1.80%) |
Feb 18, 2022 | 73.17 | 0 | +0.06(+0.08%) | |||
Feb 17, 2022 | 73.94 | 74.41 | 72.85 | 73.11 | 7,404,876 | -1.05(-1.41%) |
Feb 16, 2022 | 75.19 | 76.27 | 73.77 | 74.16 | 6,035,038 | -0.33(-0.45%) |
Feb 15, 2022 | 73.44 | 75.17 | 73.07 | 74.49 | 4,538,347 | -0.16(-0.22%) |
Feb 14, 2022 | 76.26 | 76.48 | 74.07 | 74.65 | 6,941,579 | -1.91(-2.50%) |
Feb 11, 2022 | 75.64 | 76.75 | 75.15 | 76.57 | 6,910,352 | +1.37(+1.82%) |
Feb 10, 2022 | 75.10 | 76.68 | 74.77 | 75.20 | 6,784,439 | -0.05(-0.06%) |
Feb 09, 2022 | 74.76 | 76.18 | 74.76 | 75.25 | 5,905,917 | +0.47(+0.63%) |
Feb 08, 2022 | 75.40 | 75.83 | 73.95 | 74.78 | 8,429,474 | -0.51(-0.68%) |
Feb 07, 2022 | 73.72 | 75.97 | 73.34 | 75.28 | 7,700,178 | +1.55(+2.10%) |
Feb 04, 2022 | 73.20 | 74.44 | 72.91 | 73.74 | 6,545,896 | +1.15(+1.58%) |
Feb 03, 2022 | 74.11 | 72.26 | 72.59 | 7,494,373 | -1.44(-1.95%) | |
Feb 02, 2022 | 71.95 | 74.29 | 71.72 | 74.03 | 13,344,020 | +4.22(+6.05%) |
Feb 01, 2022 | 67.02 | 69.98 | 66.75 | 69.81 | 8,099,662 | +2.14(+3.16%) |
Jan 31, 2022 | 67.39 | 67.83 | 67.66 | 7,135,369 | -0.05(-0.07%) | |
Jan 28, 2022 | 67.71 | 68.41 | 66.13 | 67.71 | 8,229,957 | -0.09(-0.14%) |
Jan 27, 2022 | 68.49 | 69.11 | 66.52 | 67.81 | 9,763,842 | +0.87(+1.30%) |
Jan 26, 2022 | 68.27 | 69.03 | 66.47 | 66.94 | 8,421,571 | -0.49(-0.73%) |
Jan 25, 2022 | 65.92 | 67.76 | 64.83 | 67.43 | 11,318,032 | +1.05(+1.58%) |
Jan 24, 2022 | 65.12 | 66.69 | 63.65 | 66.38 | 10,205,867 | -0.29(-0.44%) |
Jan 21, 2022 | 67.38 | 67.55 | 65.86 | 66.67 | 10,809,877 | -1.22(-1.79%) |
Jan 20, 2022 | 68.50 | 70.02 | 67.72 | 67.89 | 7,632,224 | -1.28(-1.85%) |
Jan 19, 2022 | 70.98 | 71.34 | 69.05 | 69.17 | 6,979,209 | -1.13(-1.61%) |
Jan 18, 2022 | 70.70 | 71.56 | 69.31 | 70.31 | 8,280,189 | -0.18(-0.25%) |
Jan 14, 2022 | 70.48 | 0 | +1.53(+2.22%) | |||
Jan 13, 2022 | 69.16 | 69.91 | 68.71 | 68.96 | 5,817,007 | +0.04(+0.05%) |
Jan 12, 2022 | 68.84 | 69.65 | 68.25 | 68.92 | 7,278,953 | +0.37(+0.54%) |
Jan 11, 2022 | 67.26 | 68.65 | 66.59 | 68.55 | 7,311,408 | +2.11(+3.18%) |
Jan 10, 2022 | 66.91 | 67.34 | 65.88 | 66.44 | 6,277,196 | -0.45(-0.68%) |
Jan 07, 2022 | 66.11 | 66.97 | 65.84 | 66.89 | 6,832,564 | +0.74(+1.11%) |
Jan 06, 2022 | 65.81 | 66.37 | 64.90 | 66.16 | 8,396,630 | +1.80(+2.80%) |
Jan 05, 2022 | 65.05 | 65.96 | 64.21 | 64.35 | 9,273,626 | +0.41(+0.63%) |
Jan 04, 2022 | 62.52 | 64.12 | 62.29 | 63.95 | 8,969,387 | +2.03(+3.27%) |
Jan 03, 2022 | 60.77 | 62.48 | 60.61 | 61.92 | 6,209,279 | +1.57(+2.61%) |
Dec 31, 2021 | 59.69 | 60.67 | 59.68 | 60.35 | 3,760,501 | +0.53(+0.88%) |
Dec 30, 2021 | 60.40 | 60.99 | 59.78 | 59.82 | 4,292,808 | -0.49(-0.81%) |
Dec 29, 2021 | 60.54 | 60.94 | 60.07 | 60.31 | 5,570,839 | -0.40(-0.65%) |
Dec 28, 2021 | 60.73 | 61.46 | 60.58 | 60.70 | 5,062,983 | +0.27(+0.45%) |
Dec 27, 2021 | 59.03 | 60.44 | 58.63 | 60.43 | 4,596,718 | +0.98(+1.65%) |
Dec 23, 2021 | 60.12 | 60.86 | 59.43 | 59.45 | 4,939,560 | -0.06(-0.10%) |
Dec 22, 2021 | 59.88 | 60.42 | 59.38 | 59.51 | 5,480,451 | -0.30(-0.50%) |
Dec 21, 2021 | 58.14 | 60.10 | 58.09 | 59.81 | 6,019,001 | +2.37(+4.12%) |
Dec 20, 2021 | 57.48 | 57.96 | 56.55 | 57.44 | 7,567,607 | -1.45(-2.47%) |
Dec 17, 2021 | 59.02 | 59.62 | 57.81 | 58.89 | 14,796,305 | -0.30(-0.51%) |
Dec 16, 2021 | 59.68 | 60.53 | 59.12 | 59.20 | 6,434,183 | +0.27(+0.46%) |
Dec 15, 2021 | 58.71 | 59.34 | 57.60 | 58.92 | 5,897,450 | +0.03(+0.05%) |
Dec 14, 2021 | 57.98 | 59.89 | 57.65 | 58.89 | 6,044,796 | +0.60(+1.04%) |
Dec 13, 2021 | 59.35 | 59.69 | 58.21 | 58.29 | 5,743,897 | -1.77(-2.95%) |
Dec 10, 2021 | 60.33 | 60.48 | 59.19 | 60.06 | 4,998,996 | +0.33(+0.55%) |
Dec 09, 2021 | 59.62 | 60.15 | 59.40 | 59.73 | 5,695,642 | -0.68(-1.12%) |
Dec 08, 2021 | 60.74 | 61.53 | 60.23 | 60.41 | 5,758,259 | -0.16(-0.26%) |
Dec 07, 2021 | 60.06 | 61.69 | 60.06 | 60.57 | 7,790,317 | +1.29(+2.18%) |
Dec 06, 2021 | 59.22 | 60.16 | 58.12 | 59.28 | 6,272,514 | +1.12(+1.93%) |
Dec 03, 2021 | 60.53 | 60.58 | 57.88 | 58.16 | 8,516,791 | -1.57(-2.62%) |
Dec 02, 2021 | 57.44 | 59.86 | 57.11 | 59.72 | 6,676,778 | +2.28(+3.97%) |
Dec 01, 2021 | 59.01 | 60.24 | 57.38 | 57.44 | 6,947,985 | +0.06(+0.10%) |
Nov 30, 2021 | 56.88 | 57.71 | 56.35 | 57.39 | 16,313,432 | -0.88(-1.51%) |
Nov 29, 2021 | 59.39 | 60.53 | 57.85 | 58.26 | 6,530,259 | +0.41(+0.70%) |
Nov 26, 2021 | 57.50 | 58.50 | 56.16 | 57.86 | 6,200,968 | -3.02(-4.96%) |
Nov 24, 2021 | 59.56 | 61.22 | 59.53 | 60.87 | 5,505,275 | +0.66(+1.10%) |
Nov 23, 2021 | 58.87 | 60.34 | 58.71 | 60.21 | 7,391,884 | +2.04(+3.50%) |
Nov 22, 2021 | 56.77 | 58.96 | 56.77 | 58.18 | 6,653,163 | +1.33(+2.34%) |
Nov 19, 2021 | 57.87 | 58.56 | 56.75 | 56.85 | 8,289,222 | -2.28(-3.86%) |
Nov 18, 2021 | 59.80 | 59.22 | 58.47 | 59.13 | 7,327,996 | -0.83(-1.38%) |
Nov 17, 2021 | 60.37 | 61.39 | 59.73 | 59.96 | 5,812,317 | -1.19(-1.94%) |
Nov 16, 2021 | 61.97 | 62.10 | 60.84 | 61.15 | 5,474,369 | -0.66(-1.07%) |
Nov 15, 2021 | 61.85 | 62.72 | 61.18 | 61.81 | 6,668,950 | +0.30(+0.49%) |
Nov 12, 2021 | 61.30 | 61.91 | 61.16 | 61.51 | 4,326,925 | -0.19(-0.30%) |
Nov 11, 2021 | 61.33 | 62.43 | 61.25 | 61.70 | 5,527,413 | +0.45(+0.73%) |
Nov 10, 2021 | 62.22 | 61.25 | 7,014,275 | -1.50(-2.40%) | ||
Nov 09, 2021 | 61.42 | 62.88 | 61.38 | 62.75 | 6,579,575 | +1.36(+2.22%) |
Nov 08, 2021 | 62.11 | 62.72 | 61.35 | 61.39 | 5,769,320 | -0.13(-0.21%) |
Nov 05, 2021 | 60.51 | 61.74 | 59.95 | 61.52 | 10,819,370 | +2.09(+3.52%) |
Nov 04, 2021 | 60.24 | 60.31 | 58.25 | 59.42 | 9,904,421 | -0.10(-0.17%) |
Nov 03, 2021 | 60.05 | 60.13 | 59.05 | 59.53 | 8,376,309 | -0.90(-1.48%) |
Nov 02, 2021 | 62.64 | 64.29 | 59.89 | 60.42 | 8,585,966 | -2.45(-3.90%) |
Nov 01, 2021 | 62.14 | 63.01 | 62.80 | 62.87 | 5,092,700 | +1.24(+2.02%) |
Oct 29, 2021 | 62.43 | 62.43 | 61.22 | 61.63 | 8,202,905 | -0.69(-1.11%) |
Oct 28, 2021 | 61.73 | 62.86 | 61.67 | 62.32 | 5,935,945 | +0.49(+0.79%) |
Oct 27, 2021 | 63.33 | 63.43 | 61.76 | 61.84 | 6,925,541 | -2.17(-3.39%) |
Oct 26, 2021 | 63.83 | 64.29 | 64.00 | 5,919,352 | +0.25(+0.40%) | |
Oct 25, 2021 | 63.57 | 64.23 | 63.17 | 63.75 | 5,004,000 | +0.64(+1.01%) |
Oct 22, 2021 | 62.81 | 63.22 | 62.18 | 63.12 | 4,255,307 | +0.46(+0.73%) |
Oct 21, 2021 | 62.57 | 63.56 | 62.09 | 62.66 | 6,209,810 | -0.17(-0.27%) |
Oct 20, 2021 | 61.70 | 62.95 | 61.49 | 62.83 | 5,557,287 | +0.36(+0.57%) |
Oct 19, 2021 | 62.63 | 62.83 | 62.11 | 62.47 | 5,221,684 | +0.40(+0.65%) |
Oct 18, 2021 | 62.92 | 63.02 | 61.73 | 62.07 | 5,253,938 | -0.37(-0.60%) |
Oct 15, 2021 | 63.11 | 63.49 | 62.29 | 62.44 | 6,617,735 | +0.11(+0.18%) |
Oct 14, 2021 | 61.94 | 62.63 | 61.35 | 62.33 | 7,314,904 | +1.33(+2.18%) |
Oct 13, 2021 | 60.11 | 61.15 | 59.55 | 61.00 | 5,501,016 | +0.49(+0.80%) |
Oct 12, 2021 | 60.29 | 61.08 | 60.06 | 60.52 | 6,921,647 | +0.17(+0.28%) |
Oct 11, 2021 | 61.70 | 61.83 | 60.29 | 60.35 | 5,168,629 | -0.56(-0.92%) |
Oct 08, 2021 | 59.85 | 61.00 | 59.75 | 60.91 | 6,873,307 | +1.55(+2.61%) |
Oct 07, 2021 | 59.38 | 60.15 | 59.23 | 59.36 | 6,441,652 | +0.60(+1.02%) |
Oct 06, 2021 | 58.41 | 59.27 | 57.43 | 58.76 | 9,710,581 | -0.36(-0.62%) |
Oct 05, 2021 | 59.27 | 60.14 | 58.10 | 59.13 | 8,459,884 | +0.22(+0.36%) |
Oct 04, 2021 | 59.75 | 60.47 | 58.79 | 58.91 | 9,718,454 | -0.50(-0.85%) |
Oct 01, 2021 | 57.96 | 59.45 | 57.87 | 59.42 | 7,347,326 | +1.64(+2.83%) |
Sep 30, 2021 | 57.93 | 58.92 | 57.50 | 57.78 | 6,992,457 | -0.11(-0.19%) |
Sep 29, 2021 | 58.59 | 58.59 | 57.71 | 57.89 | 5,309,508 | -0.54(-0.93%) |
Sep 28, 2021 | 59.68 | 59.77 | 58.26 | 58.43 | 6,518,450 | -0.54(-0.92%) |
Sep 27, 2021 | 58.88 | 59.64 | 58.70 | 58.98 | 8,079,809 | +1.12(+1.94%) |
Sep 24, 2021 | 57.34 | 58.22 | 57.03 | 57.85 | 4,130,242 | +0.08(+0.15%) |
Sep 23, 2021 | 56.04 | 57.88 | 55.86 | 57.77 | 6,258,029 | +1.77(+3.15%) |
Sep 22, 2021 | 54.97 | 56.77 | 54.69 | 56.00 | 8,134,711 | +1.94(+3.58%) |
Sep 21, 2021 | 54.26 | 54.55 | 52.97 | 54.07 | 4,840,936 | +0.66(+1.24%) |
Sep 20, 2021 | 53.38 | 54.51 | 52.42 | 53.40 | 7,402,538 | -1.62(-2.94%) |
Sep 17, 2021 | 55.01 | 55.66 | 54.66 | 55.02 | 8,152,755 | -0.22(-0.41%) |
Sep 16, 2021 | 55.65 | 55.83 | 54.92 | 55.25 | 4,424,338 | -0.44(-0.79%) |
Sep 15, 2021 | 54.41 | 55.79 | 54.36 | 55.69 | 7,354,853 | +1.88(+3.49%) |
Sep 14, 2021 | 55.45 | 55.47 | 53.69 | 53.81 | 6,000,423 | -0.98(-1.79%) |
Sep 13, 2021 | 53.87 | 54.82 | 53.83 | 54.79 | 6,295,888 | +1.63(+3.06%) |
Sep 10, 2021 | 54.40 | 54.43 | 52.94 | 53.16 | 5,210,508 | -0.36(-0.66%) |
Sep 09, 2021 | 52.97 | 54.35 | 52.82 | 53.52 | 5,353,983 | +0.13(+0.25%) |
Sep 08, 2021 | 55.02 | 55.39 | 53.34 | 53.39 | 7,937,374 | -1.36(-2.49%) |
Sep 07, 2021 | 54.48 | 55.82 | 54.27 | 54.75 | 5,297,949 | +0.31(+0.57%) |
Sep 03, 2021 | 53.96 | 54.68 | 53.75 | 54.44 | 5,359,741 | +0.32(+0.59%) |
Sep 02, 2021 | 54.07 | 54.84 | 53.63 | 54.12 | 5,779,303 | +0.61(+1.14%) |