Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.74 | 74.77 | 72.31 | 72.64 | 3,590,613 | -1.51(-2.04%) |
Sep 29, 2022 | 77.15 | 77.15 | 74.06 | 74.15 | 1,448,627 | -3.34(-4.31%) |
Sep 28, 2022 | 77.78 | 78.32 | 76.59 | 77.48 | 2,045,395 | +0.62(+0.81%) |
Sep 27, 2022 | 79.07 | 79.36 | 76.73 | 76.86 | 2,388,918 | -1.99(-2.53%) |
Sep 26, 2022 | 80.88 | 80.98 | 78.07 | 78.85 | 1,591,673 | -2.07(-2.56%) |
Sep 23, 2022 | 80.86 | 81.13 | 80.00 | 80.92 | 2,276,857 | -0.47(-0.58%) |
Sep 22, 2022 | 81.07 | 81.98 | 80.28 | 81.39 | 1,566,955 | +0.15(+0.18%) |
Sep 21, 2022 | 82.51 | 83.10 | 81.23 | 81.24 | 1,213,485 | -0.72(-0.88%) |
Sep 20, 2022 | 82.30 | 82.44 | 81.23 | 81.96 | 1,349,865 | -0.85(-1.03%) |
Sep 19, 2022 | 81.87 | 82.86 | 81.46 | 82.81 | 1,340,842 | +0.68(+0.82%) |
Sep 16, 2022 | 81.74 | 82.73 | 81.46 | 82.14 | 3,311,943 | +0.56(+0.69%) |
Sep 15, 2022 | 83.18 | 83.18 | 81.48 | 81.58 | 1,579,381 | -2.31(-2.76%) |
Sep 14, 2022 | 83.03 | 84.45 | 82.89 | 83.89 | 1,394,912 | +0.97(+1.17%) |
Sep 13, 2022 | 84.87 | 85.10 | 82.56 | 82.92 | 1,988,967 | -2.68(-3.13%) |
Sep 12, 2022 | 84.94 | 85.84 | 84.72 | 85.60 | 1,043,219 | +0.84(+0.99%) |
Sep 09, 2022 | 84.86 | 85.28 | 84.13 | 84.76 | 1,535,352 | +0.19(+0.23%) |
Sep 08, 2022 | 84.64 | 85.51 | 84.30 | 84.56 | 1,339,410 | -0.37(-0.44%) |
Sep 07, 2022 | 83.18 | 85.13 | 83.01 | 84.93 | 1,992,769 | +2.47(+3.00%) |
Sep 06, 2022 | 82.94 | 84.05 | 82.22 | 82.46 | 1,339,452 | -0.37(-0.45%) |
Sep 02, 2022 | 84.22 | 85.04 | 82.61 | 82.83 | 1,250,550 | -1.22(-1.45%) |
Sep 01, 2022 | 83.09 | 84.49 | 82.77 | 84.05 | 1,338,263 | +1.09(+1.32%) |
Aug 31, 2022 | 84.00 | 84.09 | 82.64 | 82.96 | 2,725,208 | -1.00(-1.19%) |
Aug 30, 2022 | 84.74 | 85.16 | 83.62 | 83.96 | 1,308,141 | -1.04(-1.22%) |
Aug 29, 2022 | 84.43 | 85.77 | 83.87 | 85.00 | 1,189,134 | +0.27(+0.32%) |
Aug 26, 2022 | 85.90 | 86.00 | 84.64 | 84.73 | 1,177,856 | -1.15(-1.34%) |
Aug 25, 2022 | 85.29 | 85.94 | 84.88 | 85.88 | 799,508 | +0.75(+0.88%) |
Aug 24, 2022 | 85.04 | 85.29 | 84.50 | 85.13 | 835,298 | +0.25(+0.29%) |
Aug 23, 2022 | 85.28 | 85.48 | 84.36 | 84.88 | 974,367 | -0.46(-0.54%) |
Aug 22, 2022 | 86.40 | 86.53 | 84.88 | 85.34 | 1,139,841 | -1.27(-1.46%) |
Aug 19, 2022 | 87.09 | 87.31 | 86.26 | 86.61 | 1,316,584 | -0.31(-0.35%) |
Aug 18, 2022 | 86.95 | 87.33 | 86.57 | 86.91 | 796,992 | +0.14(+0.16%) |
Aug 17, 2022 | 86.42 | 86.97 | 86.27 | 86.77 | 1,075,098 | +0.21(+0.25%) |
Aug 16, 2022 | 85.98 | 87.06 | 85.98 | 86.56 | 1,037,395 | +0.25(+0.29%) |
Aug 15, 2022 | 86.21 | 86.48 | 85.68 | 86.31 | 1,622,586 | +0.19(+0.21%) |
Aug 12, 2022 | 85.28 | 86.14 | 85.03 | 86.13 | 1,194,868 | +1.39(+1.64%) |
Aug 11, 2022 | 84.74 | 85.52 | 84.12 | 84.74 | 1,533,672 | -0.04(-0.04%) |
Aug 10, 2022 | 85.21 | 85.40 | 84.42 | 84.78 | 1,381,879 | +0.02(+0.02%) |
Aug 09, 2022 | 84.42 | 85.16 | 84.34 | 84.76 | 1,586,953 | +0.65(+0.77%) |
Aug 08, 2022 | 84.21 | 84.91 | 83.72 | 84.11 | 1,503,957 | +0.51(+0.61%) |
Aug 05, 2022 | 83.87 | 84.26 | 82.07 | 83.60 | 1,681,609 | -0.57(-0.68%) |
Aug 04, 2022 | 84.13 | 84.82 | 83.69 | 84.17 | 1,888,590 | +0.16(+0.19%) |
Aug 03, 2022 | 83.48 | 84.24 | 81.99 | 84.02 | 1,549,548 | +0.55(+0.65%) |
Aug 02, 2022 | 82.71 | 84.22 | 82.58 | 83.47 | 2,061,585 | +0.95(+1.15%) |
Aug 01, 2022 | 81.95 | 82.74 | 81.36 | 82.52 | 2,229,835 | +0.92(+1.12%) |
Jul 29, 2022 | 80.50 | 82.19 | 80.50 | 81.60 | 2,186,729 | -0.04(-0.05%) |
Jul 28, 2022 | 79.53 | 81.72 | 79.21 | 81.64 | 1,514,638 | +2.82(+3.58%) |
Jul 27, 2022 | 78.61 | 78.99 | 78.21 | 78.82 | 845,577 | -0.18(-0.22%) |
Jul 26, 2022 | 78.56 | 79.26 | 78.47 | 78.99 | 908,544 | +0.48(+0.61%) |
Jul 25, 2022 | 77.48 | 78.57 | 77.26 | 78.51 | 783,463 | +0.76(+0.98%) |
Jul 22, 2022 | 77.15 | 77.77 | 76.98 | 77.76 | 1,242,939 | +0.96(+1.25%) |
Jul 21, 2022 | 76.72 | 76.83 | 76.10 | 76.79 | 1,366,419 | +0.50(+0.65%) |
Jul 20, 2022 | 77.15 | 77.52 | 76.16 | 76.29 | 1,679,082 | -0.71(-0.92%) |
Jul 19, 2022 | 76.80 | 77.40 | 76.58 | 77.01 | 1,402,340 | +0.74(+0.97%) |
Jul 18, 2022 | 77.06 | 77.09 | 76.20 | 76.27 | 1,049,374 | -1.12(-1.45%) |
Jul 15, 2022 | 77.59 | 77.72 | 76.50 | 77.39 | 1,012,618 | +0.17(+0.22%) |
Jul 14, 2022 | 75.45 | 77.43 | 74.62 | 77.22 | 1,267,559 | +0.63(+0.82%) |
Jul 13, 2022 | 76.48 | 77.48 | 76.39 | 76.59 | 963,782 | -0.54(-0.70%) |
Jul 12, 2022 | 77.12 | 78.10 | 76.77 | 77.13 | 1,280,969 | -0.31(-0.41%) |
Jul 11, 2022 | 76.91 | 77.91 | 76.37 | 77.44 | 1,825,492 | +0.37(+0.48%) |
Jul 08, 2022 | 77.49 | 78.04 | 76.95 | 77.07 | 1,941,999 | -0.25(-0.32%) |
Jul 07, 2022 | 77.91 | 78.40 | 77.30 | 77.32 | 2,066,295 | -0.52(-0.67%) |
Jul 06, 2022 | 77.50 | 78.59 | 76.82 | 77.84 | 1,565,932 | +0.72(+0.94%) |
Jul 05, 2022 | 80.37 | 80.44 | 75.75 | 77.12 | 1,968,202 | -3.50(-4.34%) |
Jul 01, 2022 | 78.65 | 80.92 | 78.37 | 80.61 | 2,626,327 | +2.48(+3.17%) |
Jun 30, 2022 | 76.78 | 78.59 | 76.62 | 78.13 | 2,227,920 | +0.92(+1.19%) |
Jun 29, 2022 | 77.44 | 77.71 | 76.95 | 77.22 | 1,742,021 | +0.06(+0.07%) |
Jun 28, 2022 | 78.13 | 78.99 | 77.10 | 77.16 | 2,441,756 | -0.62(-0.80%) |
Jun 27, 2022 | 76.77 | 77.80 | 76.45 | 77.78 | 1,383,341 | +0.68(+0.89%) |
Jun 24, 2022 | 76.18 | 77.35 | 75.72 | 77.10 | 1,567,019 | +1.16(+1.52%) |
Jun 23, 2022 | 74.79 | 76.20 | 74.76 | 75.94 | 1,365,772 | +1.41(+1.89%) |
Jun 22, 2022 | 73.25 | 74.99 | 73.25 | 74.54 | 1,300,612 | +0.94(+1.28%) |
Jun 21, 2022 | 72.13 | 74.04 | 71.88 | 73.59 | 1,690,498 | +1.46(+2.03%) |
Jun 17, 2022 | 73.25 | 73.60 | 71.28 | 72.13 | 3,732,106 | -0.77(-1.05%) |
Jun 16, 2022 | 73.46 | 73.46 | 72.21 | 72.90 | 2,393,539 | -1.64(-2.20%) |
Jun 15, 2022 | 75.30 | 75.82 | 73.77 | 74.54 | 2,324,830 | -0.15(-0.20%) |
Jun 14, 2022 | 77.77 | 78.30 | 73.85 | 74.68 | 1,721,953 | -2.92(-3.77%) |
Jun 13, 2022 | 80.59 | 80.88 | 77.25 | 77.61 | 1,595,034 | -3.82(-4.69%) |
Jun 10, 2022 | 80.48 | 82.08 | 80.15 | 81.43 | 1,555,672 | +0.19(+0.24%) |
Jun 09, 2022 | 83.95 | 84.54 | 81.19 | 81.23 | 1,060,963 | -2.59(-3.09%) |
Jun 08, 2022 | 85.54 | 85.54 | 83.73 | 83.82 | 1,132,680 | -2.05(-2.39%) |
Jun 07, 2022 | 85.23 | 85.92 | 84.42 | 85.88 | 1,116,601 | +0.52(+0.61%) |
Jun 06, 2022 | 85.58 | 86.07 | 85.21 | 85.36 | 726,720 | -0.02(-0.02%) |
Jun 03, 2022 | 85.22 | 85.87 | 84.94 | 85.38 | 747,522 | -0.11(-0.13%) |
Jun 02, 2022 | 85.64 | 85.77 | 83.63 | 85.49 | 1,188,537 | +0.28(+0.33%) |
Jun 01, 2022 | 85.61 | 85.61 | 84.39 | 85.21 | 1,732,746 | -0.18(-0.22%) |
May 31, 2022 | 85.74 | 86.05 | 84.59 | 85.40 | 2,731,567 | -0.91(-1.05%) |
May 27, 2022 | 85.01 | 86.33 | 84.58 | 86.30 | 1,332,279 | +1.03(+1.20%) |
May 26, 2022 | 85.76 | 85.81 | 85.14 | 85.28 | 1,128,285 | +0.04(+0.04%) |
May 25, 2022 | 85.85 | 85.99 | 85.00 | 85.24 | 1,572,963 | -0.45(-0.53%) |
May 24, 2022 | 84.75 | 85.73 | 83.28 | 85.69 | 2,867,885 | +1.25(+1.48%) |
May 23, 2022 | 84.49 | 84.99 | 83.44 | 84.44 | 1,805,978 | +0.85(+1.02%) |
May 20, 2022 | 82.93 | 83.66 | 82.20 | 83.59 | 1,607,589 | +0.86(+1.04%) |
May 19, 2022 | 82.30 | 83.40 | 81.09 | 82.73 | 2,093,118 | +0.24(+0.29%) |
May 18, 2022 | 83.07 | 83.29 | 82.18 | 82.49 | 1,900,646 | -0.22(-0.27%) |
May 17, 2022 | 82.03 | 82.78 | 80.84 | 82.72 | 1,036,792 | +0.73(+0.88%) |
May 16, 2022 | 82.32 | 82.77 | 81.48 | 81.99 | 1,740,530 | -0.06(-0.08%) |
May 13, 2022 | 82.15 | 82.36 | 80.75 | 82.05 | 1,660,630 | +0.39(+0.47%) |
May 12, 2022 | 81.67 | 82.24 | 80.37 | 81.67 | 2,008,740 | -0.34(-0.41%) |
May 11, 2022 | 81.87 | 83.62 | 81.74 | 82.01 | 1,451,476 | +0.15(+0.18%) |
May 10, 2022 | 83.19 | 84.52 | 81.09 | 81.86 | 1,700,914 | -1.30(-1.56%) |
May 09, 2022 | 82.94 | 84.02 | 82.24 | 83.16 | 1,736,803 | +0.13(+0.15%) |
May 06, 2022 | 82.01 | 83.96 | 82.00 | 83.03 | 2,218,930 | +0.53(+0.65%) |
May 05, 2022 | 81.07 | 84.49 | 80.98 | 82.50 | 2,615,039 | +1.15(+1.41%) |
May 04, 2022 | 79.94 | 81.47 | 79.62 | 81.35 | 1,886,974 | +1.70(+2.13%) |
May 03, 2022 | 79.73 | 81.13 | 79.16 | 79.65 | 1,790,808 | +0.50(+0.63%) |
May 02, 2022 | 80.92 | 81.37 | 78.33 | 79.15 | 1,595,909 | -1.12(-1.40%) |
Apr 29, 2022 | 82.50 | 82.54 | 80.12 | 80.27 | 2,502,849 | -2.57(-3.10%) |
Apr 28, 2022 | 82.59 | 83.22 | 81.85 | 82.84 | 1,406,026 | +0.63(+0.77%) |
Apr 27, 2022 | 82.49 | 83.40 | 81.59 | 82.21 | 1,160,438 | -0.19(-0.23%) |
Apr 26, 2022 | 82.89 | 84.07 | 82.39 | 82.40 | 1,309,726 | -0.89(-1.07%) |
Apr 25, 2022 | 84.79 | 84.97 | 82.18 | 83.29 | 1,414,500 | -1.20(-1.42%) |
Apr 22, 2022 | 85.42 | 85.64 | 84.39 | 84.50 | 1,186,307 | -1.01(-1.18%) |
Apr 21, 2022 | 85.55 | 86.91 | 85.09 | 85.51 | 1,123,845 | -0.15(-0.17%) |
Apr 20, 2022 | 85.76 | 86.17 | 85.29 | 85.65 | 1,015,946 | +0.70(+0.82%) |
Apr 19, 2022 | 84.37 | 85.21 | 84.07 | 84.96 | 1,467,582 | +0.76(+0.91%) |
Apr 18, 2022 | 85.06 | 85.54 | 83.80 | 84.19 | 705,849 | -0.85(-1.00%) |
Apr 14, 2022 | 85.20 | 85.60 | 84.80 | 85.05 | 1,297,272 | +0.08(+0.10%) |
Apr 13, 2022 | 85.31 | 85.42 | 84.55 | 84.97 | 1,513,840 | -0.30(-0.36%) |
Apr 12, 2022 | 84.05 | 85.44 | 83.38 | 85.27 | 1,694,731 | +0.97(+1.15%) |
Apr 11, 2022 | 85.33 | 85.65 | 84.12 | 84.30 | 1,489,978 | -0.69(-0.81%) |
Apr 08, 2022 | 84.98 | 85.72 | 84.44 | 84.98 | 1,216,186 | +0.36(+0.42%) |
Apr 07, 2022 | 84.63 | 85.00 | 83.73 | 84.63 | 2,200,426 | -0.10(-0.12%) |
Apr 06, 2022 | 83.19 | 84.82 | 82.79 | 84.73 | 1,493,360 | +1.98(+2.40%) |
Apr 05, 2022 | 81.97 | 83.54 | 81.97 | 82.74 | 1,800,990 | +0.89(+1.09%) |
Apr 04, 2022 | 82.16 | 82.27 | 80.79 | 81.85 | 1,250,587 | -0.66(-0.80%) |
Apr 01, 2022 | 81.00 | 82.54 | 80.47 | 82.51 | 1,797,088 | +1.52(+1.87%) |
Mar 31, 2022 | 81.40 | 81.93 | 80.95 | 81.00 | 1,747,064 | -0.41(-0.51%) |
Mar 30, 2022 | 80.61 | 81.45 | 80.28 | 81.41 | 1,579,903 | +0.79(+0.98%) |
Mar 29, 2022 | 80.40 | 80.68 | 79.65 | 80.62 | 1,081,813 | +0.69(+0.86%) |
Mar 28, 2022 | 79.87 | 79.94 | 79.15 | 79.93 | 1,214,874 | +0.34(+0.43%) |
Mar 25, 2022 | 78.92 | 79.61 | 78.55 | 79.59 | 1,055,233 | +1.14(+1.45%) |
Mar 24, 2022 | 77.84 | 78.58 | 77.60 | 78.45 | 1,425,548 | +0.68(+0.87%) |
Mar 23, 2022 | 77.45 | 78.39 | 77.08 | 77.77 | 1,834,955 | +0.44(+0.57%) |
Mar 22, 2022 | 77.95 | 77.95 | 76.79 | 77.33 | 1,786,790 | -0.29(-0.38%) |
Mar 21, 2022 | 76.68 | 77.87 | 76.68 | 77.63 | 1,706,130 | +1.00(+1.31%) |
Mar 18, 2022 | 77.67 | 77.94 | 76.28 | 76.63 | 4,390,338 | -0.76(-0.99%) |
Mar 17, 2022 | 77.04 | 78.19 | 76.86 | 77.39 | 2,191,932 | +0.21(+0.27%) |
Mar 16, 2022 | 77.23 | 77.48 | 75.63 | 77.18 | 2,534,072 | -0.13(-0.17%) |
Mar 15, 2022 | 77.16 | 77.40 | 76.56 | 77.31 | 4,053,009 | +0.87(+1.14%) |
Mar 14, 2022 | 77.54 | 78.10 | 76.03 | 76.43 | 2,644,891 | -0.54(-0.70%) |
Mar 11, 2022 | 77.66 | 78.18 | 76.89 | 76.98 | 2,175,629 | -0.51(-0.65%) |
Mar 10, 2022 | 77.06 | 77.75 | 76.60 | 77.48 | 2,607,398 | +0.16(+0.20%) |
Mar 09, 2022 | 77.87 | 78.19 | 77.16 | 77.32 | 2,962,001 | -0.83(-1.06%) |
Mar 08, 2022 | 79.51 | 79.81 | 77.57 | 78.15 | 2,500,214 | -1.44(-1.81%) |
Mar 07, 2022 | 78.78 | 79.82 | 77.94 | 79.59 | 2,173,125 | +0.66(+0.84%) |
Mar 04, 2022 | 76.43 | 79.49 | 76.15 | 78.93 | 2,996,374 | +2.27(+2.96%) |
Mar 03, 2022 | 74.55 | 76.98 | 74.04 | 76.66 | 4,298,915 | +2.50(+3.37%) |
Mar 02, 2022 | 73.48 | 74.39 | 72.99 | 74.16 | 3,671,515 | +0.87(+1.19%) |
Mar 01, 2022 | 74.62 | 75.08 | 72.67 | 73.29 | 3,059,538 | -1.24(-1.66%) |
Feb 28, 2022 | 73.94 | 74.72 | 73.72 | 74.53 | 4,388,484 | -0.01(-0.01%) |
Feb 25, 2022 | 73.36 | 74.92 | 73.35 | 74.54 | 3,335,813 | +1.90(+2.62%) |
Feb 24, 2022 | 72.57 | 72.91 | 71.65 | 72.64 | 3,287,370 | +0.02(+0.03%) |
Feb 23, 2022 | 74.08 | 74.51 | 72.57 | 72.62 | 2,844,993 | -2.47(-3.29%) |
Feb 22, 2022 | 75.60 | 75.79 | 74.64 | 75.09 | 1,959,037 | -0.37(-0.50%) |
Feb 18, 2022 | 75.46 | 0 | +0.49(+0.66%) | |||
Feb 17, 2022 | 73.28 | 75.40 | 71.99 | 74.97 | 4,306,946 | +0.57(+0.77%) |
Feb 16, 2022 | 74.83 | 75.15 | 73.89 | 74.40 | 2,605,939 | -0.47(-0.63%) |
Feb 15, 2022 | 75.17 | 75.49 | 74.46 | 74.87 | 3,240,585 | -0.04(-0.05%) |
Feb 14, 2022 | 76.49 | 76.81 | 74.44 | 74.91 | 4,366,335 | -1.74(-2.27%) |
Feb 11, 2022 | 77.45 | 77.70 | 76.37 | 76.65 | 1,841,100 | -0.52(-0.67%) |
Feb 10, 2022 | 78.58 | 78.74 | 76.88 | 77.17 | 2,331,667 | -2.43(-3.06%) |
Feb 09, 2022 | 80.52 | 80.70 | 79.29 | 79.60 | 2,069,265 | -0.36(-0.46%) |
Feb 08, 2022 | 80.95 | 81.09 | 79.87 | 79.96 | 2,097,842 | -0.67(-0.82%) |
Feb 07, 2022 | 79.85 | 80.83 | 79.07 | 80.63 | 1,720,945 | +0.68(+0.85%) |
Feb 04, 2022 | 79.55 | 80.81 | 78.62 | 79.95 | 2,663,260 | -0.30(-0.37%) |
Feb 03, 2022 | 80.78 | 79.98 | 80.25 | 2,162,622 | -0.56(-0.69%) | |
Feb 02, 2022 | 80.06 | 81.17 | 79.74 | 80.80 | 2,235,623 | +0.65(+0.81%) |
Feb 01, 2022 | 81.24 | 81.88 | 79.36 | 80.16 | 2,120,181 | -1.38(-1.70%) |
Jan 31, 2022 | 79.00 | 81.76 | 81.54 | 2,522,650 | +2.08(+2.61%) | |
Jan 28, 2022 | 77.67 | 79.61 | 77.19 | 79.46 | 2,846,360 | +1.34(+1.71%) |
Jan 27, 2022 | 77.74 | 79.08 | 77.42 | 78.12 | 1,212,594 | +0.99(+1.29%) |
Jan 26, 2022 | 78.08 | 78.69 | 76.79 | 77.13 | 2,144,318 | -0.84(-1.08%) |
Jan 25, 2022 | 77.85 | 78.60 | 77.06 | 77.97 | 1,549,309 | -0.53(-0.67%) |
Jan 24, 2022 | 79.69 | 80.24 | 76.58 | 78.50 | 3,096,277 | -0.87(-1.10%) |
Jan 21, 2022 | 79.66 | 80.60 | 79.07 | 79.37 | 2,206,045 | +0.40(+0.51%) |
Jan 20, 2022 | 79.47 | 79.98 | 78.86 | 78.97 | 1,193,990 | -0.18(-0.23%) |
Jan 19, 2022 | 78.89 | 80.07 | 78.73 | 79.15 | 1,037,082 | +0.06(+0.08%) |
Jan 18, 2022 | 79.14 | 79.36 | 77.38 | 79.09 | 1,688,197 | -0.53(-0.66%) |
Jan 14, 2022 | 79.62 | 0 | -0.63(-0.78%) | |||
Jan 13, 2022 | 79.96 | 80.45 | 79.07 | 80.25 | 1,254,258 | +0.53(+0.66%) |
Jan 12, 2022 | 78.55 | 79.93 | 78.11 | 79.72 | 1,710,070 | +0.78(+0.99%) |
Jan 11, 2022 | 81.15 | 81.51 | 78.21 | 78.93 | 2,088,348 | -2.15(-2.65%) |
Jan 10, 2022 | 80.74 | 81.62 | 80.33 | 81.08 | 1,686,913 | -0.61(-0.75%) |
Jan 07, 2022 | 81.06 | 82.21 | 80.36 | 81.70 | 1,145,598 | +0.69(+0.85%) |
Jan 06, 2022 | 81.41 | 81.85 | 80.66 | 81.00 | 1,258,201 | -0.30(-0.37%) |
Jan 05, 2022 | 80.33 | 82.36 | 80.33 | 81.30 | 1,295,483 | +0.77(+0.95%) |
Jan 04, 2022 | 81.00 | 82.31 | 80.50 | 80.54 | 2,043,193 | -0.67(-0.83%) |
Jan 03, 2022 | 82.62 | 82.78 | 80.53 | 81.21 | 1,629,354 | -1.69(-2.03%) |
Dec 31, 2021 | 82.97 | 83.33 | 82.21 | 82.90 | 1,075,766 | -0.15(-0.18%) |
Dec 30, 2021 | 82.85 | 83.30 | 82.06 | 83.04 | 900,275 | +0.48(+0.58%) |
Dec 29, 2021 | 82.14 | 82.59 | 81.78 | 82.56 | 633,810 | +0.50(+0.61%) |
Dec 28, 2021 | 81.32 | 82.13 | 81.17 | 82.06 | 603,838 | +0.77(+0.94%) |
Dec 27, 2021 | 81.82 | 81.90 | 80.95 | 81.29 | 899,583 | -0.20(-0.25%) |
Dec 23, 2021 | 81.43 | 82.09 | 81.28 | 81.50 | 855,722 | +0.08(+0.10%) |
Dec 22, 2021 | 80.92 | 81.63 | 80.72 | 81.41 | 1,198,298 | +0.36(+0.44%) |
Dec 21, 2021 | 82.17 | 82.60 | 80.70 | 81.06 | 959,234 | -0.65(-0.79%) |
Dec 20, 2021 | 80.92 | 81.79 | 80.21 | 81.70 | 1,110,142 | +0.25(+0.30%) |
Dec 17, 2021 | 82.70 | 83.29 | 81.15 | 81.46 | 3,263,584 | -1.38(-1.66%) |
Dec 16, 2021 | 82.25 | 83.07 | 81.80 | 82.83 | 1,320,782 | +0.59(+0.71%) |
Dec 15, 2021 | 81.03 | 82.35 | 80.90 | 82.25 | 1,789,940 | +1.46(+1.80%) |
Dec 14, 2021 | 80.97 | 81.36 | 80.28 | 80.79 | 1,191,235 | +0.00(+0.00%) |
Dec 13, 2021 | 79.38 | 81.28 | 79.14 | 80.79 | 2,101,079 | +1.25(+1.57%) |
Dec 10, 2021 | 79.42 | 79.80 | 78.90 | 79.54 | 1,075,189 | +0.32(+0.40%) |
Dec 09, 2021 | 79.12 | 79.81 | 78.03 | 79.23 | 1,451,841 | +0.16(+0.21%) |
Dec 08, 2021 | 79.12 | 79.49 | 78.43 | 79.06 | 1,564,677 | +0.05(+0.06%) |
Dec 07, 2021 | 77.64 | 79.18 | 77.43 | 79.02 | 1,702,780 | +1.05(+1.35%) |
Dec 06, 2021 | 77.52 | 78.95 | 77.40 | 77.97 | 1,847,532 | +0.76(+0.98%) |
Dec 03, 2021 | 75.80 | 77.29 | 74.87 | 77.21 | 1,717,564 | +2.01(+2.67%) |
Dec 02, 2021 | 74.89 | 75.85 | 74.43 | 75.20 | 1,419,873 | +0.62(+0.83%) |
Dec 01, 2021 | 74.80 | 76.45 | 74.26 | 74.58 | 1,385,877 | +0.12(+0.16%) |
Nov 30, 2021 | 76.74 | 77.00 | 74.45 | 74.46 | 3,386,510 | -2.72(-3.52%) |
Nov 29, 2021 | 76.68 | 77.43 | 76.00 | 77.18 | 1,238,498 | +0.50(+0.65%) |
Nov 26, 2021 | 76.54 | 77.28 | 76.40 | 76.68 | 1,065,197 | -0.19(-0.25%) |
Nov 24, 2021 | 77.27 | 77.27 | 76.56 | 76.87 | 866,026 | -0.24(-0.32%) |
Nov 23, 2021 | 76.70 | 77.42 | 76.20 | 77.12 | 950,972 | +0.47(+0.61%) |
Nov 22, 2021 | 75.84 | 77.58 | 75.82 | 76.65 | 1,283,096 | +0.74(+0.98%) |
Nov 19, 2021 | 75.75 | 76.23 | 75.51 | 75.90 | 1,176,825 | +0.59(+0.78%) |
Nov 18, 2021 | 75.82 | 75.38 | 75.09 | 75.32 | 981,146 | -0.51(-0.67%) |
Nov 17, 2021 | 74.96 | 76.06 | 74.67 | 75.82 | 986,723 | +0.36(+0.48%) |
Nov 16, 2021 | 75.75 | 76.02 | 75.32 | 75.46 | 923,492 | -0.12(-0.16%) |
Nov 15, 2021 | 74.71 | 75.66 | 74.31 | 75.58 | 1,075,621 | +1.40(+1.89%) |
Nov 12, 2021 | 74.50 | 74.67 | 74.15 | 74.18 | 923,908 | -0.51(-0.68%) |
Nov 11, 2021 | 75.40 | 75.61 | 74.36 | 74.68 | 901,971 | -1.11(-1.47%) |
Nov 10, 2021 | 75.79 | 75.80 | 1,175,176 | +0.38(+0.50%) | ||
Nov 09, 2021 | 74.94 | 75.72 | 74.84 | 75.42 | 1,570,626 | +0.63(+0.85%) |
Nov 08, 2021 | 76.41 | 76.41 | 74.44 | 74.78 | 1,350,534 | -1.62(-2.12%) |
Nov 05, 2021 | 76.04 | 76.99 | 75.90 | 76.40 | 1,461,337 | +0.53(+0.70%) |
Nov 04, 2021 | 76.41 | 76.70 | 74.88 | 75.87 | 1,171,276 | -0.63(-0.83%) |
Nov 03, 2021 | 77.12 | 78.16 | 75.55 | 76.50 | 1,342,916 | -0.03(-0.04%) |
Nov 02, 2021 | 77.16 | 77.41 | 75.87 | 76.53 | 1,591,946 | -0.18(-0.24%) |
Nov 01, 2021 | 76.85 | 76.99 | 76.35 | 76.71 | 1,120,535 | -0.14(-0.18%) |
Oct 29, 2021 | 77.25 | 77.93 | 76.54 | 76.85 | 1,715,307 | -0.69(-0.89%) |
Oct 28, 2021 | 77.73 | 78.17 | 77.17 | 77.53 | 1,123,719 | +0.07(+0.09%) |
Oct 27, 2021 | 78.36 | 78.39 | 77.04 | 77.46 | 1,265,605 | -0.41(-0.52%) |
Oct 26, 2021 | 77.88 | 77.87 | 1,264,058 | +0.02(+0.02%) | ||
Oct 25, 2021 | 78.29 | 78.31 | 77.59 | 77.85 | 952,569 | -0.44(-0.57%) |
Oct 22, 2021 | 78.19 | 78.60 | 78.03 | 78.29 | 1,028,901 | +0.37(+0.48%) |
Oct 21, 2021 | 78.21 | 78.40 | 77.65 | 77.92 | 1,088,727 | -0.19(-0.24%) |
Oct 20, 2021 | 78.19 | 78.86 | 77.65 | 78.11 | 1,715,592 | +0.13(+0.16%) |
Oct 19, 2021 | 78.57 | 78.57 | 77.47 | 77.99 | 1,601,914 | +0.68(+0.88%) |
Oct 18, 2021 | 77.58 | 77.73 | 76.92 | 77.31 | 1,291,194 | -0.91(-1.16%) |
Oct 15, 2021 | 79.41 | 79.58 | 77.99 | 78.21 | 1,286,560 | -1.16(-1.46%) |
Oct 14, 2021 | 78.47 | 79.48 | 78.18 | 79.37 | 1,329,606 | +1.31(+1.68%) |
Oct 13, 2021 | 76.84 | 78.32 | 76.75 | 78.06 | 1,682,969 | +0.66(+0.85%) |
Oct 12, 2021 | 76.47 | 77.52 | 76.32 | 77.40 | 1,615,400 | +1.07(+1.40%) |
Oct 11, 2021 | 77.19 | 77.31 | 76.18 | 76.33 | 1,285,105 | -0.98(-1.26%) |
Oct 08, 2021 | 77.92 | 78.44 | 77.20 | 77.31 | 911,210 | -0.62(-0.79%) |
Oct 07, 2021 | 78.11 | 78.79 | 77.18 | 77.92 | 1,713,980 | -0.15(-0.20%) |
Oct 06, 2021 | 76.66 | 78.13 | 76.19 | 78.08 | 1,823,031 | +1.42(+1.85%) |
Oct 05, 2021 | 76.75 | 77.31 | 76.38 | 76.66 | 1,593,837 | -0.21(-0.27%) |
Oct 04, 2021 | 74.56 | 77.30 | 74.36 | 76.86 | 2,768,623 | +2.79(+3.76%) |