Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.12 | 59.00 | 57.52 | 57.59 | 50,344 | -0.97(-1.66%) |
Sep 29, 2022 | 59.54 | 59.54 | 58.09 | 58.56 | 42,294 | -1.86(-3.08%) |
Sep 28, 2022 | 58.89 | 60.62 | 58.88 | 60.42 | 72,161 | +1.74(+2.97%) |
Sep 27, 2022 | 59.35 | 59.91 | 58.20 | 58.67 | 47,983 | +0.07(+0.12%) |
Sep 26, 2022 | 58.56 | 59.48 | 58.52 | 58.60 | 70,403 | -0.21(-0.36%) |
Sep 23, 2022 | 59.28 | 59.49 | 58.09 | 58.82 | 113,121 | -1.28(-2.14%) |
Sep 22, 2022 | 61.21 | 61.24 | 59.99 | 60.10 | 74,434 | -1.44(-2.34%) |
Sep 21, 2022 | 63.04 | 63.53 | 61.52 | 61.54 | 46,197 | -1.31(-2.09%) |
Sep 20, 2022 | 63.26 | 63.51 | 62.45 | 62.85 | 67,816 | -1.11(-1.73%) |
Sep 19, 2022 | 62.67 | 63.97 | 62.67 | 63.96 | 32,228 | +0.78(+1.24%) |
Sep 16, 2022 | 62.94 | 63.35 | 62.63 | 63.18 | 57,384 | -0.77(-1.20%) |
Sep 15, 2022 | 63.95 | 64.93 | 63.77 | 63.95 | 59,165 | -0.23(-0.35%) |
Sep 14, 2022 | 63.73 | 64.29 | 63.52 | 64.18 | 51,159 | +0.55(+0.87%) |
Sep 13, 2022 | 64.70 | 65.04 | 63.42 | 63.63 | 79,695 | -3.09(-4.63%) |
Sep 12, 2022 | 66.16 | 66.94 | 66.16 | 66.72 | 62,867 | +0.79(+1.20%) |
Sep 09, 2022 | 64.99 | 66.03 | 64.99 | 65.93 | 23,004 | +1.25(+1.94%) |
Sep 08, 2022 | 63.53 | 64.72 | 63.48 | 64.67 | 22,382 | +0.43(+0.68%) |
Sep 07, 2022 | 62.35 | 64.27 | 62.35 | 64.24 | 27,187 | +1.87(+2.99%) |
Sep 06, 2022 | 62.86 | 62.86 | 61.59 | 62.37 | 98,581 | -0.35(-0.55%) |
Sep 02, 2022 | 63.87 | 64.05 | 62.41 | 62.72 | 22,555 | -0.50(-0.80%) |
Sep 01, 2022 | 62.29 | 63.25 | 61.91 | 63.22 | 51,176 | +0.38(+0.60%) |
Aug 31, 2022 | 63.64 | 63.87 | 62.83 | 62.85 | 65,602 | -0.43(-0.69%) |
Aug 30, 2022 | 64.34 | 64.54 | 62.79 | 63.28 | 45,910 | -0.62(-0.97%) |
Aug 29, 2022 | 63.51 | 64.34 | 63.47 | 63.90 | 33,213 | -0.30(-0.46%) |
Aug 26, 2022 | 66.76 | 66.86 | 64.18 | 64.20 | 53,017 | -2.36(-3.55%) |
Aug 25, 2022 | 66.10 | 66.58 | 65.95 | 66.56 | 48,933 | +0.82(+1.25%) |
Aug 24, 2022 | 65.16 | 66.17 | 65.08 | 65.74 | 25,070 | +0.42(+0.65%) |
Aug 23, 2022 | 65.57 | 65.85 | 65.24 | 65.31 | 46,461 | +0.03(+0.05%) |
Aug 22, 2022 | 66.10 | 66.12 | 65.19 | 65.28 | 57,534 | -1.91(-2.84%) |
Aug 19, 2022 | 68.04 | 68.04 | 67.07 | 67.19 | 20,247 | -1.41(-2.06%) |
Aug 18, 2022 | 68.63 | 68.71 | 68.30 | 68.60 | 34,957 | -0.05(-0.07%) |
Aug 17, 2022 | 68.77 | 69.21 | 68.26 | 68.65 | 42,632 | -0.88(-1.26%) |
Aug 16, 2022 | 68.69 | 70.17 | 68.66 | 69.53 | 62,272 | +0.91(+1.33%) |
Aug 15, 2022 | 67.91 | 68.77 | 67.91 | 68.62 | 34,252 | +0.40(+0.59%) |
Aug 12, 2022 | 67.44 | 68.22 | 67.15 | 68.22 | 25,793 | +1.29(+1.93%) |
Aug 11, 2022 | 67.68 | 68.17 | 66.80 | 66.92 | 42,265 | +0.00(+0.00%) |
Aug 10, 2022 | 66.66 | 67.07 | 66.47 | 66.92 | 75,367 | +1.90(+2.92%) |
Aug 09, 2022 | 65.85 | 65.85 | 64.70 | 65.03 | 76,998 | -1.04(-1.57%) |
Aug 08, 2022 | 66.04 | 67.17 | 65.88 | 66.06 | 27,880 | +0.49(+0.75%) |
Aug 05, 2022 | 65.25 | 65.91 | 65.14 | 65.57 | 18,620 | -0.65(-0.98%) |
Aug 04, 2022 | 66.12 | 66.41 | 65.93 | 66.22 | 45,415 | +0.01(+0.01%) |
Aug 03, 2022 | 65.30 | 66.44 | 65.26 | 66.21 | 39,717 | +1.41(+2.18%) |
Aug 02, 2022 | 64.75 | 65.73 | 64.54 | 64.80 | 74,376 | -0.27(-0.41%) |
Aug 01, 2022 | 64.45 | 65.66 | 64.32 | 65.07 | 69,224 | +0.37(+0.56%) |
Jul 29, 2022 | 63.99 | 64.85 | 63.52 | 64.70 | 94,406 | +1.58(+2.50%) |
Jul 28, 2022 | 62.18 | 63.12 | 61.54 | 63.12 | 100,225 | +1.10(+1.77%) |
Jul 27, 2022 | 60.59 | 62.28 | 60.56 | 62.03 | 91,877 | +2.04(+3.41%) |
Jul 26, 2022 | 60.56 | 60.59 | 59.86 | 59.98 | 56,250 | -1.92(-3.10%) |
Jul 25, 2022 | 62.42 | 62.42 | 61.55 | 61.90 | 48,207 | -0.39(-0.62%) |
Jul 22, 2022 | 62.93 | 63.56 | 61.98 | 62.28 | 32,497 | -0.53(-0.85%) |
Jul 21, 2022 | 62.05 | 62.85 | 61.52 | 62.82 | 68,781 | +0.89(+1.44%) |
Jul 20, 2022 | 60.92 | 62.00 | 60.87 | 61.93 | 63,068 | +1.15(+1.88%) |
Jul 19, 2022 | 59.88 | 60.84 | 59.59 | 60.78 | 53,166 | +1.76(+2.98%) |
Jul 18, 2022 | 59.43 | 60.25 | 58.87 | 59.02 | 34,688 | +0.19(+0.32%) |
Jul 15, 2022 | 58.32 | 58.95 | 58.21 | 58.84 | 132,668 | +1.18(+2.04%) |
Jul 14, 2022 | 57.09 | 57.75 | 56.74 | 57.66 | 344,192 | -0.17(-0.29%) |
Jul 13, 2022 | 56.43 | 58.20 | 56.31 | 57.83 | 52,020 | +0.29(+0.50%) |
Jul 12, 2022 | 57.64 | 58.53 | 57.24 | 57.54 | 44,430 | -0.21(-0.36%) |
Jul 11, 2022 | 58.78 | 58.78 | 57.66 | 57.75 | 47,049 | -1.37(-2.32%) |
Jul 08, 2022 | 58.78 | 59.56 | 58.61 | 59.12 | 71,648 | -0.13(-0.22%) |
Jul 07, 2022 | 58.26 | 59.31 | 58.26 | 59.25 | 55,924 | +1.34(+2.32%) |
Jul 06, 2022 | 58.10 | 58.33 | 57.41 | 57.91 | 101,623 | -0.31(-0.53%) |
Jul 05, 2022 | 56.19 | 58.23 | 55.90 | 58.21 | 45,300 | +1.21(+2.13%) |
Jul 01, 2022 | 56.02 | 57.07 | 55.97 | 57.00 | 76,234 | +0.96(+1.71%) |
Jun 30, 2022 | 56.06 | 56.65 | 55.04 | 56.04 | 91,282 | -0.74(-1.30%) |
Jun 29, 2022 | 56.90 | 57.12 | 56.40 | 56.78 | 52,044 | -0.25(-0.43%) |
Jun 28, 2022 | 59.17 | 59.89 | 56.99 | 57.03 | 64,842 | -1.93(-3.27%) |
Jun 27, 2022 | 59.74 | 59.75 | 58.77 | 58.95 | 83,437 | -0.59(-1.00%) |
Jun 24, 2022 | 57.90 | 59.57 | 57.85 | 59.55 | 68,515 | +2.07(+3.61%) |
Jun 23, 2022 | 56.89 | 57.57 | 56.37 | 57.47 | 143,674 | +0.91(+1.61%) |
Jun 22, 2022 | 55.96 | 57.42 | 55.96 | 56.56 | 71,480 | -0.07(-0.12%) |
Jun 21, 2022 | 56.34 | 57.21 | 56.34 | 56.63 | 222,070 | +1.11(+1.99%) |
Jun 17, 2022 | 54.86 | 55.93 | 54.76 | 55.53 | 287,946 | +0.63(+1.15%) |
Jun 16, 2022 | 55.97 | 55.97 | 54.41 | 54.89 | 107,271 | -2.51(-4.37%) |
Jun 15, 2022 | 56.50 | 58.05 | 56.29 | 57.40 | 459,835 | +1.41(+2.52%) |
Jun 14, 2022 | 56.38 | 56.60 | 55.58 | 55.99 | 82,581 | -0.16(-0.28%) |
Jun 13, 2022 | 56.96 | 57.34 | 55.81 | 56.15 | 132,325 | -2.69(-4.57%) |
Jun 10, 2022 | 59.96 | 60.14 | 58.76 | 58.84 | 83,320 | -2.22(-3.64%) |
Jun 09, 2022 | 62.07 | 62.63 | 61.06 | 61.06 | 69,400 | -1.26(-2.02%) |
Jun 08, 2022 | 62.42 | 63.05 | 62.20 | 62.32 | 49,759 | -0.41(-0.66%) |
Jun 07, 2022 | 61.59 | 62.83 | 61.34 | 62.73 | 42,561 | +0.05(+0.08%) |
Jun 06, 2022 | 63.13 | 63.45 | 62.48 | 62.68 | 42,131 | +0.35(+0.55%) |
Jun 03, 2022 | 62.75 | 63.01 | 62.11 | 62.34 | 270,052 | -1.42(-2.23%) |
Jun 02, 2022 | 61.89 | 63.82 | 61.89 | 63.76 | 138,243 | +1.83(+2.96%) |
Jun 01, 2022 | 63.04 | 63.42 | 61.59 | 61.92 | 119,794 | -0.80(-1.27%) |
May 31, 2022 | 62.50 | 63.22 | 61.71 | 62.72 | 190,676 | +0.17(+0.27%) |
May 27, 2022 | 61.31 | 62.56 | 61.31 | 62.56 | 92,569 | +1.79(+2.94%) |
May 26, 2022 | 58.94 | 61.11 | 58.94 | 60.77 | 140,301 | +2.56(+4.41%) |
May 25, 2022 | 56.44 | 58.63 | 56.44 | 58.21 | 89,406 | +1.44(+2.54%) |
May 24, 2022 | 57.28 | 57.29 | 56.15 | 56.77 | 754,208 | -1.50(-2.57%) |
May 23, 2022 | 57.97 | 58.35 | 56.89 | 58.27 | 137,298 | +0.57(+0.99%) |
May 20, 2022 | 59.00 | 59.00 | 56.25 | 57.69 | 208,940 | -0.65(-1.12%) |
May 19, 2022 | 58.03 | 59.22 | 57.71 | 58.34 | 206,486 | +0.05(+0.08%) |
May 18, 2022 | 60.56 | 60.56 | 57.96 | 58.29 | 2,512,122 | -3.87(-6.22%) |
May 17, 2022 | 61.98 | 62.19 | 60.93 | 62.16 | 83,318 | +1.18(+1.94%) |
May 16, 2022 | 61.83 | 61.87 | 60.85 | 60.98 | 95,214 | -1.02(-1.64%) |
May 13, 2022 | 60.86 | 62.17 | 60.69 | 61.99 | 102,263 | +2.20(+3.68%) |
May 12, 2022 | 58.53 | 60.91 | 58.31 | 59.79 | 235,252 | +0.48(+0.81%) |
May 11, 2022 | 60.77 | 61.75 | 59.19 | 59.31 | 173,348 | -1.78(-2.91%) |
May 10, 2022 | 62.41 | 62.58 | 60.20 | 61.09 | 746,219 | -0.17(-0.27%) |
May 09, 2022 | 62.21 | 63.03 | 60.94 | 61.25 | 2,444,444 | -2.24(-3.53%) |
May 06, 2022 | 64.17 | 64.59 | 62.62 | 63.49 | 81,052 | -1.19(-1.84%) |
May 05, 2022 | 67.04 | 67.14 | 64.05 | 64.69 | 135,557 | -3.26(-4.80%) |
May 04, 2022 | 66.29 | 68.04 | 65.21 | 67.95 | 168,836 | +1.67(+2.51%) |
May 03, 2022 | 66.35 | 66.63 | 65.83 | 66.28 | 82,005 | -0.26(-0.39%) |
May 02, 2022 | 65.55 | 66.56 | 64.89 | 66.54 | 114,053 | +0.80(+1.22%) |
Apr 29, 2022 | 67.70 | 68.20 | 65.63 | 65.74 | 85,108 | -2.97(-4.32%) |
Apr 28, 2022 | 68.04 | 69.26 | 66.86 | 68.71 | 102,012 | +1.44(+2.14%) |
Apr 27, 2022 | 67.61 | 68.53 | 66.98 | 67.27 | 104,775 | -0.21(-0.31%) |
Apr 26, 2022 | 69.70 | 69.70 | 67.48 | 67.48 | 80,304 | -2.85(-4.05%) |
Apr 25, 2022 | 69.09 | 70.33 | 68.82 | 70.33 | 77,985 | +0.60(+0.86%) |
Apr 22, 2022 | 71.20 | 71.44 | 69.68 | 69.73 | 131,366 | -1.79(-2.50%) |
Apr 21, 2022 | 73.74 | 74.01 | 71.28 | 71.51 | 64,103 | -1.04(-1.43%) |
Apr 20, 2022 | 73.44 | 73.58 | 72.45 | 72.55 | 75,353 | -1.35(-1.83%) |
Apr 19, 2022 | 71.77 | 74.02 | 71.77 | 73.90 | 76,610 | +2.04(+2.84%) |
Apr 18, 2022 | 71.83 | 72.35 | 71.33 | 71.86 | 59,110 | -0.30(-0.41%) |
Apr 14, 2022 | 72.94 | 73.13 | 72.11 | 72.15 | 71,796 | -0.73(-1.00%) |
Apr 13, 2022 | 71.29 | 73.01 | 71.29 | 72.88 | 76,849 | +1.62(+2.27%) |
Apr 12, 2022 | 71.99 | 72.73 | 71.08 | 71.26 | 65,197 | -0.04(-0.06%) |
Apr 11, 2022 | 71.34 | 72.42 | 71.24 | 71.30 | 64,876 | -0.91(-1.26%) |
Apr 08, 2022 | 72.30 | 72.98 | 71.94 | 72.21 | 37,523 | -0.38(-0.53%) |
Apr 07, 2022 | 72.54 | 72.95 | 71.34 | 72.59 | 66,662 | +0.21(+0.29%) |
Apr 06, 2022 | 72.85 | 72.85 | 71.74 | 72.39 | 104,302 | -1.48(-2.00%) |
Apr 05, 2022 | 75.07 | 75.24 | 73.66 | 73.87 | 52,882 | -1.40(-1.86%) |
Apr 04, 2022 | 74.04 | 75.31 | 73.91 | 75.27 | 88,026 | +1.17(+1.58%) |
Apr 01, 2022 | 74.50 | 74.50 | 73.69 | 74.09 | 83,973 | +0.09(+0.12%) |
Mar 31, 2022 | 75.38 | 75.38 | 73.97 | 74.01 | 84,969 | -1.32(-1.75%) |
Mar 30, 2022 | 75.90 | 76.12 | 75.01 | 75.33 | 113,851 | -0.97(-1.27%) |
Mar 29, 2022 | 75.63 | 76.57 | 75.46 | 76.29 | 52,212 | +1.67(+2.23%) |
Mar 28, 2022 | 73.87 | 74.65 | 73.39 | 74.63 | 57,708 | +1.23(+1.68%) |
Mar 25, 2022 | 73.57 | 73.71 | 72.85 | 73.39 | 33,546 | -0.12(-0.16%) |
Mar 24, 2022 | 73.18 | 73.54 | 72.56 | 73.51 | 44,886 | +0.64(+0.88%) |
Mar 23, 2022 | 73.38 | 73.88 | 72.83 | 72.87 | 103,118 | -1.11(-1.50%) |
Mar 22, 2022 | 72.98 | 74.13 | 72.98 | 73.99 | 92,479 | +1.47(+2.02%) |
Mar 21, 2022 | 73.35 | 73.56 | 71.92 | 72.52 | 176,205 | -0.88(-1.19%) |
Mar 18, 2022 | 71.95 | 73.46 | 71.87 | 73.39 | 804,576 | +1.25(+1.73%) |
Mar 17, 2022 | 70.80 | 72.15 | 70.55 | 72.14 | 87,201 | +1.00(+1.41%) |
Mar 16, 2022 | 69.93 | 71.15 | 69.22 | 71.14 | 115,124 | +2.14(+3.10%) |
Mar 15, 2022 | 67.38 | 69.15 | 67.35 | 69.00 | 57,166 | +2.09(+3.12%) |
Mar 14, 2022 | 67.85 | 68.27 | 66.69 | 66.91 | 93,617 | -0.97(-1.42%) |
Mar 11, 2022 | 69.63 | 69.64 | 67.81 | 67.88 | 69,598 | -1.20(-1.74%) |
Mar 10, 2022 | 68.25 | 69.26 | 68.05 | 69.08 | 107,761 | +0.31(+0.44%) |
Mar 09, 2022 | 68.58 | 69.21 | 68.41 | 68.77 | 173,787 | +1.88(+2.81%) |
Mar 08, 2022 | 66.67 | 68.84 | 66.36 | 66.89 | 399,342 | +0.03(+0.04%) |
Mar 07, 2022 | 69.99 | 70.09 | 66.81 | 66.86 | 191,775 | -3.18(-4.54%) |
Mar 04, 2022 | 70.73 | 70.85 | 69.40 | 70.05 | 64,587 | -1.32(-1.85%) |
Mar 03, 2022 | 73.12 | 73.12 | 71.06 | 71.37 | 168,699 | -1.34(-1.84%) |
Mar 02, 2022 | 71.65 | 73.01 | 71.58 | 72.70 | 127,706 | +1.33(+1.86%) |
Mar 01, 2022 | 72.38 | 72.61 | 70.92 | 71.38 | 194,895 | -1.09(-1.51%) |
Feb 28, 2022 | 71.50 | 72.85 | 71.41 | 72.47 | 185,149 | +0.07(+0.10%) |
Feb 25, 2022 | 71.40 | 72.43 | 70.87 | 72.40 | 165,062 | +1.37(+1.93%) |
Feb 24, 2022 | 66.84 | 71.19 | 66.78 | 71.03 | 232,540 | +1.51(+2.17%) |
Feb 23, 2022 | 72.14 | 72.14 | 69.45 | 69.52 | 210,272 | -1.90(-2.66%) |
Feb 22, 2022 | 72.51 | 73.17 | 70.83 | 71.42 | 173,710 | -1.98(-2.70%) |
Feb 18, 2022 | 73.40 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 74.89 | 75.33 | 73.77 | 73.85 | 124,689 | -1.63(-2.15%) |
Feb 16, 2022 | 75.09 | 75.64 | 74.56 | 75.47 | 128,857 | +0.01(+0.01%) |
Feb 15, 2022 | 74.86 | 75.51 | 74.83 | 75.46 | 93,433 | +1.63(+2.20%) |
Feb 14, 2022 | 73.51 | 74.63 | 73.36 | 73.84 | 231,766 | +0.10(+0.13%) |
Feb 11, 2022 | 75.80 | 75.93 | 73.38 | 73.74 | 418,775 | -1.85(-2.45%) |
Feb 10, 2022 | 75.64 | 77.06 | 75.22 | 75.59 | 181,846 | -1.09(-1.43%) |
Feb 09, 2022 | 76.36 | 76.77 | 76.27 | 76.68 | 166,209 | +1.27(+1.68%) |
Feb 08, 2022 | 74.18 | 75.50 | 73.88 | 75.41 | 136,792 | +1.07(+1.44%) |
Feb 07, 2022 | 74.83 | 75.23 | 74.07 | 74.34 | 154,490 | -0.08(-0.11%) |
Feb 04, 2022 | 73.87 | 75.12 | 73.15 | 74.42 | 194,297 | +1.35(+1.85%) |
Feb 03, 2022 | 73.55 | 74.43 | 72.91 | 73.07 | 316,306 | -2.04(-2.71%) |
Feb 02, 2022 | 75.72 | 75.72 | 74.42 | 75.11 | 293,560 | -0.35(-0.47%) |
Feb 01, 2022 | 75.02 | 75.60 | 74.06 | 75.46 | 812,094 | +0.74(+0.99%) |
Jan 31, 2022 | 72.32 | 74.76 | 74.72 | 231,671 | +2.58(+3.58%) | |
Jan 28, 2022 | 70.72 | 72.07 | 69.79 | 72.14 | 2,666,543 | +1.47(+2.08%) |
Jan 27, 2022 | 72.31 | 72.76 | 70.51 | 70.68 | 1,073,491 | -0.96(-1.33%) |
Jan 26, 2022 | 73.52 | 73.93 | 70.85 | 71.63 | 302,820 | -0.49(-0.68%) |
Jan 25, 2022 | 72.48 | 72.91 | 71.33 | 72.12 | 240,801 | -1.35(-1.84%) |
Jan 24, 2022 | 71.17 | 73.58 | 69.52 | 73.47 | 680,097 | +0.88(+1.21%) |
Jan 21, 2022 | 74.04 | 74.40 | 72.51 | 72.60 | 2,693,282 | -2.30(-3.08%) |
Jan 20, 2022 | 76.62 | 77.65 | 74.85 | 74.90 | 1,361,104 | -1.49(-1.95%) |
Jan 19, 2022 | 77.69 | 77.91 | 76.34 | 76.39 | 107,721 | -0.94(-1.21%) |
Jan 18, 2022 | 77.96 | 78.12 | 77.20 | 77.32 | 91,796 | -1.37(-1.74%) |
Jan 14, 2022 | 78.69 | 0 | -0.74(-0.93%) | |||
Jan 13, 2022 | 80.92 | 81.14 | 79.32 | 79.43 | 84,607 | -1.17(-1.45%) |
Jan 12, 2022 | 81.00 | 81.13 | 80.11 | 80.60 | 78,366 | +0.16(+0.20%) |
Jan 11, 2022 | 79.71 | 80.49 | 79.20 | 80.45 | 76,586 | +0.78(+0.98%) |
Jan 10, 2022 | 79.54 | 79.74 | 77.80 | 79.67 | 281,964 | -0.86(-1.06%) |
Jan 07, 2022 | 81.44 | 81.73 | 80.44 | 80.53 | 89,902 | -0.91(-1.11%) |
Jan 06, 2022 | 81.50 | 81.95 | 80.48 | 81.43 | 81,073 | -0.21(-0.25%) |
Jan 05, 2022 | 83.71 | 83.72 | 81.62 | 81.64 | 98,138 | -2.13(-2.54%) |
Jan 04, 2022 | 84.37 | 84.50 | 83.43 | 83.77 | 155,586 | -0.25(-0.29%) |
Jan 03, 2022 | 83.54 | 84.01 | 83.21 | 84.01 | 393,483 | +1.27(+1.54%) |
Dec 31, 2021 | 82.77 | 83.08 | 82.70 | 82.74 | 31,737 | -0.20(-0.24%) |
Dec 30, 2021 | 82.93 | 83.53 | 82.87 | 82.94 | 131,860 | -0.03(-0.04%) |
Dec 29, 2021 | 82.93 | 83.10 | 82.55 | 82.97 | 66,805 | +0.15(+0.18%) |
Dec 28, 2021 | 82.86 | 83.20 | 82.71 | 82.82 | 162,547 | +0.12(+0.14%) |
Dec 27, 2021 | 82.17 | 82.76 | 82.14 | 82.70 | 74,565 | +0.65(+0.79%) |
Dec 23, 2021 | 81.49 | 82.24 | 81.28 | 82.05 | 70,525 | +0.88(+1.08%) |
Dec 22, 2021 | 80.21 | 81.22 | 80.16 | 81.18 | 93,987 | +1.00(+1.25%) |
Dec 21, 2021 | 79.13 | 80.18 | 78.78 | 80.17 | 131,902 | +1.99(+2.55%) |
Dec 20, 2021 | 78.00 | 78.29 | 77.54 | 78.18 | 549,330 | -1.11(-1.40%) |
Dec 17, 2021 | 79.04 | 79.95 | 78.50 | 79.29 | 2,288,090 | -0.38(-0.48%) |
Dec 16, 2021 | 81.42 | 81.42 | 79.51 | 79.68 | 62,792 | -1.47(-1.81%) |
Dec 15, 2021 | 80.09 | 81.16 | 78.99 | 81.15 | 53,507 | +0.96(+1.19%) |
Dec 14, 2021 | 79.97 | 80.43 | 79.58 | 80.19 | 106,937 | -0.51(-0.63%) |
Dec 13, 2021 | 82.05 | 82.05 | 80.39 | 80.70 | 56,278 | -1.59(-1.94%) |
Dec 10, 2021 | 82.22 | 82.39 | 81.37 | 82.30 | 55,586 | +0.50(+0.61%) |
Dec 09, 2021 | 82.69 | 82.75 | 81.77 | 81.79 | 30,517 | -1.13(-1.37%) |
Dec 08, 2021 | 82.78 | 83.11 | 82.52 | 82.93 | 114,314 | +0.25(+0.30%) |
Dec 07, 2021 | 82.48 | 83.05 | 82.38 | 82.68 | 82,383 | +1.48(+1.82%) |
Dec 06, 2021 | 80.53 | 81.77 | 79.94 | 81.20 | 151,263 | +1.17(+1.46%) |
Dec 03, 2021 | 81.47 | 81.47 | 79.42 | 80.03 | 2,228,036 | -1.14(-1.41%) |
Dec 02, 2021 | 80.15 | 81.45 | 80.13 | 81.17 | 191,606 | +1.28(+1.60%) |
Dec 01, 2021 | 82.70 | 83.13 | 79.87 | 79.89 | 601,540 | -1.73(-2.12%) |
Nov 30, 2021 | 82.84 | 83.09 | 81.28 | 81.63 | 56,984 | -1.49(-1.79%) |
Nov 29, 2021 | 83.24 | 83.64 | 82.66 | 83.11 | 58,157 | +0.61(+0.74%) |
Nov 26, 2021 | 83.26 | 83.30 | 82.21 | 82.50 | 70,335 | -1.89(-2.24%) |
Nov 24, 2021 | 83.55 | 84.52 | 83.27 | 84.39 | 42,382 | +0.16(+0.19%) |
Nov 23, 2021 | 84.68 | 84.97 | 83.50 | 84.24 | 39,911 | -0.43(-0.51%) |
Nov 22, 2021 | 85.37 | 85.96 | 84.32 | 84.67 | 41,487 | -0.34(-0.41%) |
Nov 19, 2021 | 85.07 | 85.45 | 84.80 | 85.01 | 49,732 | -0.08(-0.09%) |
Nov 18, 2021 | 84.99 | 85.16 | 84.33 | 85.09 | 72,281 | +0.34(+0.41%) |
Nov 17, 2021 | 84.91 | 85.24 | 84.61 | 84.75 | 77,451 | -0.06(-0.07%) |
Nov 16, 2021 | 84.03 | 84.95 | 84.03 | 84.81 | 41,709 | +0.80(+0.95%) |
Nov 15, 2021 | 84.11 | 84.35 | 83.81 | 84.01 | 40,636 | +0.08(+0.09%) |
Nov 12, 2021 | 83.58 | 83.99 | 83.31 | 83.93 | 31,642 | +0.47(+0.57%) |
Nov 11, 2021 | 84.04 | 84.04 | 83.42 | 83.46 | 363,793 | -0.22(-0.26%) |
Nov 10, 2021 | 83.95 | 83.67 | 371,373 | -0.87(-1.02%) | ||
Nov 09, 2021 | 85.15 | 85.38 | 84.22 | 84.54 | 372,694 | -0.50(-0.59%) |
Nov 08, 2021 | 85.59 | 85.79 | 85.01 | 85.04 | 64,891 | -0.59(-0.69%) |
Nov 05, 2021 | 85.49 | 86.15 | 85.49 | 85.63 | 35,394 | +0.47(+0.55%) |
Nov 04, 2021 | 84.82 | 85.42 | 84.66 | 85.16 | 62,191 | +0.77(+0.91%) |
Nov 03, 2021 | 83.15 | 84.45 | 83.15 | 84.39 | 27,577 | +1.14(+1.37%) |
Nov 02, 2021 | 83.39 | 83.45 | 82.96 | 83.25 | 191,177 | -0.40(-0.48%) |
Nov 01, 2021 | 82.86 | 83.70 | 82.80 | 83.66 | 70,259 | +1.04(+1.26%) |
Oct 29, 2021 | 81.79 | 82.63 | 81.62 | 82.61 | 48,888 | +0.17(+0.20%) |
Oct 28, 2021 | 81.95 | 82.60 | 81.89 | 82.44 | 28,178 | +0.88(+1.07%) |
Oct 27, 2021 | 81.99 | 82.32 | 81.51 | 81.57 | 68,930 | -0.27(-0.32%) |
Oct 26, 2021 | 82.11 | 81.83 | 71,910 | -0.07(-0.08%) | ||
Oct 25, 2021 | 80.95 | 82.12 | 80.84 | 81.90 | 34,528 | +1.25(+1.55%) |
Oct 22, 2021 | 80.75 | 81.10 | 80.37 | 80.65 | 48,787 | -0.27(-0.33%) |
Oct 21, 2021 | 79.86 | 80.94 | 79.86 | 80.92 | 39,692 | +1.13(+1.42%) |
Oct 20, 2021 | 80.01 | 80.20 | 79.69 | 79.79 | 126,642 | -0.15(-0.18%) |
Oct 19, 2021 | 80.24 | 80.24 | 79.81 | 79.93 | 101,061 | -0.01(-0.01%) |
Oct 18, 2021 | 79.10 | 79.98 | 79.03 | 79.94 | 33,811 | +0.61(+0.77%) |
Oct 15, 2021 | 78.87 | 79.40 | 78.87 | 79.33 | 35,782 | +0.82(+1.04%) |
Oct 14, 2021 | 78.31 | 78.68 | 78.05 | 78.52 | 59,531 | +0.84(+1.08%) |
Oct 13, 2021 | 77.62 | 77.80 | 77.10 | 77.68 | 32,152 | +0.26(+0.33%) |
Oct 12, 2021 | 77.40 | 77.63 | 77.28 | 77.42 | 40,720 | +0.38(+0.50%) |
Oct 11, 2021 | 77.63 | 77.94 | 77.04 | 77.04 | 21,063 | -0.52(-0.67%) |
Oct 08, 2021 | 78.04 | 78.04 | 77.53 | 77.56 | 33,700 | -0.26(-0.33%) |
Oct 07, 2021 | 77.35 | 78.26 | 77.35 | 77.82 | 26,589 | +1.00(+1.31%) |
Oct 06, 2021 | 76.10 | 76.90 | 75.84 | 76.81 | 115,923 | +0.18(+0.23%) |
Oct 05, 2021 | 76.43 | 77.21 | 76.29 | 76.64 | 69,620 | +0.52(+0.69%) |
Oct 04, 2021 | 76.99 | 77.10 | 75.86 | 76.11 | 53,456 | -0.87(-1.13%) |