Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 61.27 | 61.79 | 60.97 | 61.01 | 1,215,120 | -0.30(-0.49%) |
Sep 29, 2022 | 61.54 | 62.38 | 60.96 | 61.31 | 627,135 | -0.71(-1.15%) |
Sep 28, 2022 | 61.20 | 62.26 | 61.10 | 62.03 | 625,332 | +0.79(+1.29%) |
Sep 27, 2022 | 61.38 | 62.23 | 60.99 | 61.24 | 554,705 | +0.01(+0.02%) |
Sep 26, 2022 | 61.25 | 62.07 | 61.16 | 61.23 | 1,374,446 | -0.26(-0.42%) |
Sep 23, 2022 | 61.98 | 62.20 | 61.13 | 61.49 | 922,972 | -1.01(-1.62%) |
Sep 22, 2022 | 63.18 | 63.43 | 62.48 | 62.50 | 1,275,304 | -0.85(-1.34%) |
Sep 21, 2022 | 63.95 | 64.42 | 63.35 | 63.35 | 447,248 | -0.62(-0.96%) |
Sep 20, 2022 | 64.19 | 64.51 | 63.87 | 63.96 | 557,543 | -0.63(-0.97%) |
Sep 19, 2022 | 63.94 | 64.78 | 63.94 | 64.59 | 1,020,987 | +0.00(+0.00%) |
Sep 16, 2022 | 64.56 | 64.98 | 64.43 | 64.59 | 816,914 | -0.67(-1.02%) |
Sep 15, 2022 | 65.48 | 65.84 | 65.07 | 65.25 | 527,813 | -0.37(-0.56%) |
Sep 14, 2022 | 65.42 | 65.87 | 65.09 | 65.62 | 409,902 | +0.14(+0.21%) |
Sep 13, 2022 | 65.83 | 66.29 | 65.25 | 65.49 | 964,912 | -1.26(-1.89%) |
Sep 12, 2022 | 66.60 | 66.77 | 66.40 | 66.75 | 1,145,795 | +0.52(+0.79%) |
Sep 09, 2022 | 65.55 | 66.34 | 65.55 | 66.23 | 550,326 | +0.70(+1.07%) |
Sep 08, 2022 | 64.79 | 65.52 | 64.51 | 65.52 | 474,332 | +0.49(+0.76%) |
Sep 07, 2022 | 64.29 | 65.13 | 64.28 | 65.03 | 691,168 | +0.81(+1.26%) |
Sep 06, 2022 | 64.92 | 64.92 | 64.15 | 64.22 | 4,204,020 | -0.40(-0.61%) |
Sep 02, 2022 | 65.45 | 65.45 | 64.53 | 64.62 | 2,834,171 | -0.34(-0.52%) |
Sep 01, 2022 | 64.88 | 65.13 | 64.43 | 64.96 | 843,842 | -0.47(-0.72%) |
Aug 31, 2022 | 65.69 | 65.99 | 65.37 | 65.42 | 794,223 | -0.17(-0.26%) |
Aug 30, 2022 | 65.98 | 66.22 | 65.37 | 65.60 | 499,454 | -0.35(-0.53%) |
Aug 29, 2022 | 65.83 | 66.27 | 65.41 | 65.94 | 942,247 | -0.31(-0.46%) |
Aug 26, 2022 | 67.10 | 67.38 | 66.17 | 66.25 | 195,547 | -1.05(-1.56%) |
Aug 25, 2022 | 66.81 | 67.34 | 66.42 | 67.30 | 265,029 | +0.79(+1.19%) |
Aug 24, 2022 | 66.22 | 66.69 | 66.13 | 66.51 | 816,320 | +0.20(+0.30%) |
Aug 23, 2022 | 65.96 | 66.59 | 65.96 | 66.31 | 589,458 | +0.24(+0.36%) |
Aug 22, 2022 | 66.05 | 66.46 | 65.72 | 66.07 | 969,033 | -0.88(-1.31%) |
Aug 19, 2022 | 67.31 | 67.36 | 66.85 | 66.94 | 463,556 | -0.78(-1.15%) |
Aug 18, 2022 | 67.67 | 67.83 | 67.36 | 67.72 | 510,057 | +0.21(+0.31%) |
Aug 17, 2022 | 67.72 | 67.81 | 67.35 | 67.51 | 1,467,482 | -0.69(-1.02%) |
Aug 16, 2022 | 68.23 | 68.32 | 67.77 | 68.20 | 425,636 | -0.19(-0.28%) |
Aug 15, 2022 | 67.89 | 68.56 | 67.70 | 68.40 | 10,639,952 | +0.37(+0.54%) |
Aug 12, 2022 | 67.70 | 68.12 | 67.44 | 68.03 | 408,141 | +0.61(+0.90%) |
Aug 11, 2022 | 67.52 | 68.11 | 67.33 | 67.43 | 1,036,875 | +0.15(+0.23%) |
Aug 10, 2022 | 67.05 | 67.32 | 66.70 | 67.27 | 1,495,130 | +0.94(+1.42%) |
Aug 09, 2022 | 66.54 | 66.63 | 66.08 | 66.33 | 500,285 | -0.57(-0.85%) |
Aug 08, 2022 | 66.66 | 67.24 | 66.66 | 66.90 | 557,148 | +0.43(+0.65%) |
Aug 05, 2022 | 66.04 | 66.68 | 65.84 | 66.46 | 985,961 | +0.03(+0.04%) |
Aug 04, 2022 | 66.56 | 66.68 | 66.16 | 66.43 | 787,118 | +0.02(+0.03%) |
Aug 03, 2022 | 65.69 | 66.46 | 65.61 | 66.42 | 1,046,606 | +0.96(+1.47%) |
Aug 02, 2022 | 64.81 | 65.83 | 64.81 | 65.45 | 448,539 | +0.26(+0.40%) |
Aug 01, 2022 | 65.14 | 65.51 | 64.75 | 65.19 | 602,773 | -0.14(-0.21%) |
Jul 29, 2022 | 64.79 | 65.33 | 64.79 | 65.33 | 434,370 | +0.36(+0.55%) |
Jul 28, 2022 | 64.53 | 65.01 | 64.21 | 64.97 | 625,882 | +0.63(+0.99%) |
Jul 27, 2022 | 63.74 | 64.48 | 63.70 | 64.34 | 360,807 | +0.99(+1.56%) |
Jul 26, 2022 | 63.66 | 64.01 | 63.22 | 63.35 | 680,468 | -0.71(-1.11%) |
Jul 25, 2022 | 64.38 | 64.38 | 63.83 | 64.06 | 1,037,566 | -0.09(-0.13%) |
Jul 22, 2022 | 64.41 | 64.92 | 63.92 | 64.15 | 399,744 | -0.47(-0.73%) |
Jul 21, 2022 | 64.17 | 64.62 | 63.93 | 64.62 | 404,770 | +0.23(+0.36%) |
Jul 20, 2022 | 63.82 | 64.50 | 63.61 | 64.39 | 930,763 | +0.71(+1.12%) |
Jul 19, 2022 | 63.12 | 63.69 | 62.84 | 63.68 | 373,205 | +0.91(+1.45%) |
Jul 18, 2022 | 63.06 | 63.32 | 62.62 | 62.76 | 298,181 | +0.16(+0.26%) |
Jul 15, 2022 | 62.48 | 62.87 | 62.18 | 62.60 | 783,671 | +0.37(+0.60%) |
Jul 14, 2022 | 61.80 | 62.63 | 61.74 | 62.23 | 4,375,588 | +0.05(+0.08%) |
Jul 13, 2022 | 61.73 | 62.57 | 61.73 | 62.18 | 542,251 | -0.23(-0.37%) |
Jul 12, 2022 | 62.57 | 63.05 | 62.19 | 62.41 | 469,923 | -0.25(-0.40%) |
Jul 11, 2022 | 63.26 | 63.26 | 62.52 | 62.66 | 188,583 | -0.68(-1.08%) |
Jul 08, 2022 | 62.86 | 63.58 | 62.69 | 63.34 | 420,658 | +0.14(+0.23%) |
Jul 07, 2022 | 62.57 | 63.30 | 62.57 | 63.20 | 508,883 | +0.78(+1.25%) |
Jul 06, 2022 | 62.33 | 63.18 | 62.22 | 62.42 | 509,969 | -0.23(-0.37%) |
Jul 05, 2022 | 62.00 | 62.65 | 61.49 | 62.65 | 785,808 | +0.37(+0.60%) |
Jul 01, 2022 | 61.65 | 62.36 | 61.32 | 62.27 | 419,182 | +0.31(+0.50%) |
Jun 30, 2022 | 62.07 | 62.60 | 61.58 | 61.97 | 501,255 | -0.52(-0.83%) |
Jun 29, 2022 | 62.62 | 62.62 | 62.10 | 62.48 | 327,811 | -0.13(-0.21%) |
Jun 28, 2022 | 63.41 | 63.71 | 62.49 | 62.62 | 420,264 | -0.85(-1.35%) |
Jun 27, 2022 | 63.67 | 63.67 | 63.15 | 63.47 | 450,751 | +0.07(+0.11%) |
Jun 24, 2022 | 62.69 | 63.42 | 62.55 | 63.41 | 467,555 | +1.00(+1.60%) |
Jun 23, 2022 | 61.93 | 62.45 | 61.74 | 62.41 | 490,830 | +0.62(+1.01%) |
Jun 22, 2022 | 60.98 | 62.11 | 60.98 | 61.78 | 766,817 | +0.15(+0.25%) |
Jun 21, 2022 | 61.43 | 61.98 | 61.38 | 61.63 | 472,778 | +0.91(+1.50%) |
Jun 17, 2022 | 60.73 | 61.30 | 60.38 | 60.72 | 390,816 | +0.19(+0.32%) |
Jun 16, 2022 | 61.71 | 61.90 | 60.29 | 60.53 | 485,454 | -2.06(-3.30%) |
Jun 15, 2022 | 61.90 | 62.78 | 61.66 | 62.59 | 712,267 | +1.18(+1.92%) |
Jun 14, 2022 | 61.69 | 62.12 | 61.04 | 61.41 | 396,865 | -0.11(-0.17%) |
Jun 13, 2022 | 62.63 | 63.19 | 61.47 | 61.51 | 1,228,782 | -2.69(-4.19%) |
Jun 10, 2022 | 64.50 | 65.03 | 64.16 | 64.20 | 650,839 | -1.27(-1.94%) |
Jun 09, 2022 | 66.56 | 66.56 | 65.40 | 65.47 | 877,831 | -0.97(-1.46%) |
Jun 08, 2022 | 66.44 | 67.06 | 66.30 | 66.44 | 424,018 | -0.28(-0.42%) |
Jun 07, 2022 | 65.82 | 66.81 | 65.75 | 66.72 | 481,690 | +0.57(+0.86%) |
Jun 06, 2022 | 66.58 | 66.68 | 66.09 | 66.15 | 733,845 | +0.15(+0.23%) |
Jun 03, 2022 | 66.14 | 66.40 | 65.85 | 66.00 | 475,973 | -0.61(-0.92%) |
Jun 02, 2022 | 65.63 | 66.64 | 65.49 | 66.61 | 275,233 | +1.07(+1.63%) |
Jun 01, 2022 | 66.29 | 66.37 | 65.23 | 65.55 | 445,637 | -0.30(-0.45%) |
May 31, 2022 | 66.31 | 66.42 | 65.73 | 65.84 | 520,045 | -0.42(-0.64%) |
May 27, 2022 | 65.41 | 66.38 | 65.41 | 66.26 | 493,923 | +1.13(+1.74%) |
May 26, 2022 | 64.16 | 65.18 | 63.98 | 65.13 | 786,541 | +1.17(+1.83%) |
May 25, 2022 | 62.85 | 64.15 | 62.36 | 63.97 | 385,136 | +0.76(+1.20%) |
May 24, 2022 | 63.61 | 63.96 | 63.03 | 63.21 | 586,632 | -1.21(-1.87%) |
May 23, 2022 | 64.37 | 64.51 | 63.84 | 64.42 | 426,331 | +0.33(+0.51%) |
May 20, 2022 | 64.51 | 64.68 | 63.29 | 64.09 | 423,152 | +0.25(+0.39%) |
May 19, 2022 | 63.61 | 64.29 | 63.34 | 63.84 | 781,010 | -0.09(-0.13%) |
May 18, 2022 | 64.19 | 65.00 | 63.74 | 63.93 | 960,145 | -1.01(-1.55%) |
May 17, 2022 | 64.28 | 65.05 | 64.00 | 64.93 | 408,702 | +1.42(+2.23%) |
May 16, 2022 | 63.58 | 64.12 | 63.41 | 63.52 | 446,052 | -0.35(-0.56%) |
May 13, 2022 | 62.75 | 64.00 | 62.75 | 63.87 | 682,215 | +1.61(+2.58%) |
May 12, 2022 | 61.94 | 62.54 | 61.18 | 62.26 | 846,218 | +0.03(+0.05%) |
May 11, 2022 | 63.29 | 63.71 | 62.14 | 62.23 | 495,822 | -1.08(-1.71%) |
May 10, 2022 | 64.19 | 64.74 | 62.72 | 63.31 | 597,981 | -0.23(-0.36%) |
May 09, 2022 | 65.41 | 65.60 | 63.41 | 63.54 | 566,115 | -2.40(-3.65%) |
May 06, 2022 | 66.94 | 66.94 | 65.62 | 65.95 | 1,181,406 | -1.20(-1.78%) |
May 05, 2022 | 68.32 | 68.55 | 66.63 | 67.15 | 2,114,536 | -1.97(-2.86%) |
May 04, 2022 | 68.36 | 69.12 | 67.21 | 69.12 | 804,918 | +0.97(+1.42%) |
May 03, 2022 | 67.96 | 68.43 | 67.93 | 68.15 | 465,691 | +0.20(+0.30%) |
May 02, 2022 | 68.09 | 68.30 | 67.25 | 67.95 | 1,250,937 | +0.05(+0.07%) |
Apr 29, 2022 | 68.54 | 69.50 | 67.84 | 67.90 | 455,177 | -1.11(-1.61%) |
Apr 28, 2022 | 68.96 | 69.24 | 67.98 | 69.01 | 435,164 | +0.79(+1.16%) |
Apr 27, 2022 | 68.47 | 68.97 | 68.11 | 68.22 | 673,509 | -0.25(-0.36%) |
Apr 26, 2022 | 69.82 | 70.13 | 68.42 | 68.47 | 739,014 | -1.35(-1.93%) |
Apr 25, 2022 | 68.77 | 69.91 | 68.77 | 69.82 | 3,014,739 | +0.35(+0.51%) |
Apr 22, 2022 | 70.44 | 70.56 | 69.35 | 69.46 | 573,184 | -1.04(-1.48%) |
Apr 21, 2022 | 71.90 | 72.17 | 70.39 | 70.51 | 641,911 | -1.07(-1.50%) |
Apr 20, 2022 | 72.06 | 72.36 | 71.52 | 71.58 | 828,813 | -0.57(-0.80%) |
Apr 19, 2022 | 71.69 | 72.43 | 71.52 | 72.15 | 741,446 | +0.57(+0.80%) |
Apr 18, 2022 | 71.79 | 72.05 | 71.38 | 71.58 | 587,461 | -0.56(-0.77%) |
Apr 14, 2022 | 72.72 | 72.75 | 72.10 | 72.13 | 373,467 | -0.48(-0.66%) |
Apr 13, 2022 | 71.89 | 72.73 | 71.61 | 72.61 | 527,378 | +0.97(+1.35%) |
Apr 12, 2022 | 72.76 | 72.94 | 71.52 | 71.65 | 525,446 | -0.02(-0.03%) |
Apr 11, 2022 | 71.56 | 72.18 | 71.25 | 71.67 | 987,016 | -0.50(-0.69%) |
Apr 08, 2022 | 72.09 | 72.57 | 71.86 | 72.16 | 382,110 | -0.40(-0.55%) |
Apr 07, 2022 | 72.51 | 72.88 | 71.81 | 72.57 | 524,372 | -0.11(-0.14%) |
Apr 06, 2022 | 72.98 | 72.98 | 72.11 | 72.67 | 673,938 | -0.77(-1.04%) |
Apr 05, 2022 | 74.65 | 74.65 | 73.44 | 73.44 | 1,191,955 | -1.23(-1.65%) |
Apr 04, 2022 | 74.21 | 74.67 | 74.10 | 74.67 | 349,466 | +0.75(+1.01%) |
Apr 01, 2022 | 74.09 | 74.15 | 73.59 | 73.92 | 949,860 | +0.36(+0.49%) |
Mar 31, 2022 | 74.07 | 74.29 | 73.57 | 73.57 | 969,664 | -0.59(-0.80%) |
Mar 30, 2022 | 74.41 | 74.66 | 73.86 | 74.16 | 1,403,359 | -0.27(-0.36%) |
Mar 29, 2022 | 73.98 | 74.57 | 73.55 | 74.43 | 557,597 | +0.95(+1.29%) |
Mar 28, 2022 | 73.09 | 73.62 | 72.74 | 73.48 | 499,470 | +0.33(+0.44%) |
Mar 25, 2022 | 73.36 | 73.36 | 72.56 | 73.16 | 436,655 | -0.10(-0.13%) |
Mar 24, 2022 | 73.26 | 73.26 | 72.37 | 73.25 | 406,245 | +0.65(+0.90%) |
Mar 23, 2022 | 72.69 | 73.35 | 72.46 | 72.60 | 570,522 | -0.53(-0.72%) |
Mar 22, 2022 | 72.53 | 73.25 | 72.38 | 73.13 | 344,937 | +0.84(+1.16%) |
Mar 21, 2022 | 72.76 | 72.81 | 71.88 | 72.29 | 308,724 | -0.33(-0.46%) |
Mar 18, 2022 | 71.32 | 72.67 | 71.32 | 72.62 | 238,871 | +1.05(+1.47%) |
Mar 17, 2022 | 70.61 | 71.67 | 70.43 | 71.57 | 638,847 | +0.76(+1.08%) |
Mar 16, 2022 | 69.98 | 70.92 | 69.65 | 70.80 | 473,066 | +1.50(+2.17%) |
Mar 15, 2022 | 68.65 | 69.30 | 68.40 | 69.30 | 518,866 | +0.92(+1.34%) |
Mar 14, 2022 | 69.27 | 69.67 | 68.38 | 68.39 | 874,257 | -1.20(-1.73%) |
Mar 11, 2022 | 70.84 | 70.92 | 69.59 | 69.59 | 548,611 | -1.12(-1.58%) |
Mar 10, 2022 | 69.96 | 70.77 | 70.71 | 583,691 | -0.11(-0.16%) | |
Mar 09, 2022 | 70.20 | 71.11 | 70.20 | 70.82 | 695,086 | +1.31(+1.88%) |
Mar 08, 2022 | 69.64 | 70.44 | 68.92 | 69.51 | 1,743,460 | -0.12(-0.18%) |
Mar 07, 2022 | 71.14 | 71.32 | 69.47 | 69.64 | 914,345 | -1.40(-1.96%) |
Mar 04, 2022 | 71.70 | 71.91 | 70.77 | 71.03 | 672,903 | -1.00(-1.39%) |
Mar 03, 2022 | 73.03 | 73.03 | 71.77 | 72.04 | 1,393,277 | -0.76(-1.04%) |
Mar 02, 2022 | 72.72 | 73.02 | 71.99 | 72.79 | 778,740 | +0.52(+0.71%) |
Mar 01, 2022 | 72.78 | 73.03 | 71.95 | 72.28 | 857,365 | -0.16(-0.22%) |
Feb 28, 2022 | 72.17 | 73.13 | 72.02 | 72.44 | 416,143 | -0.25(-0.34%) |
Feb 25, 2022 | 71.72 | 72.75 | 71.62 | 72.68 | 1,020,751 | +1.27(+1.78%) |
Feb 24, 2022 | 68.76 | 71.61 | 67.38 | 71.41 | 3,087,986 | +1.13(+1.60%) |
Feb 23, 2022 | 71.73 | 71.83 | 70.26 | 70.29 | 579,092 | -0.83(-1.17%) |
Feb 22, 2022 | 71.16 | 72.05 | 70.84 | 71.12 | 983,982 | -0.84(-1.17%) |
Feb 18, 2022 | 71.96 | 0 | -0.66(-0.91%) | |||
Feb 17, 2022 | 73.50 | 73.96 | 72.48 | 72.62 | 418,198 | -1.29(-1.74%) |
Feb 16, 2022 | 73.78 | 74.09 | 73.38 | 73.91 | 599,043 | -0.21(-0.28%) |
Feb 15, 2022 | 73.48 | 74.27 | 73.46 | 74.12 | 1,069,675 | +1.14(+1.56%) |
Feb 14, 2022 | 73.17 | 73.72 | 72.80 | 72.98 | 892,669 | -0.44(-0.60%) |
Feb 11, 2022 | 74.45 | 74.98 | 73.23 | 73.42 | 728,858 | -1.13(-1.51%) |
Feb 10, 2022 | 74.19 | 75.59 | 74.15 | 74.55 | 4,285,048 | -0.38(-0.51%) |
Feb 09, 2022 | 74.01 | 75.01 | 74.01 | 74.93 | 1,305,313 | +1.45(+1.97%) |
Feb 08, 2022 | 72.88 | 73.67 | 72.76 | 73.48 | 754,274 | +0.45(+0.61%) |
Feb 07, 2022 | 73.11 | 73.67 | 72.90 | 73.03 | 1,568,658 | -0.09(-0.12%) |
Feb 04, 2022 | 72.17 | 73.38 | 72.11 | 73.11 | 612,584 | +0.96(+1.34%) |
Feb 03, 2022 | 72.46 | 71.95 | 72.15 | 1,214,444 | -1.19(-1.63%) | |
Feb 02, 2022 | 74.39 | 74.39 | 72.95 | 73.34 | 1,497,411 | -0.42(-0.57%) |
Feb 01, 2022 | 73.28 | 73.81 | 72.86 | 73.76 | 1,881,533 | +0.49(+0.67%) |
Jan 31, 2022 | 71.52 | 73.15 | 73.27 | 1,682,652 | +1.94(+2.71%) | |
Jan 28, 2022 | 70.82 | 71.52 | 69.98 | 71.34 | 1,357,132 | +0.75(+1.07%) |
Jan 27, 2022 | 71.60 | 72.18 | 70.45 | 70.58 | 2,136,833 | -0.59(-0.83%) |
Jan 26, 2022 | 72.50 | 72.69 | 70.94 | 71.17 | 3,346,698 | -0.33(-0.47%) |
Jan 25, 2022 | 72.02 | 72.12 | 70.96 | 71.51 | 2,708,978 | -0.98(-1.36%) |
Jan 24, 2022 | 71.36 | 72.54 | 69.99 | 72.49 | 7,789,324 | +0.06(+0.08%) |
Jan 21, 2022 | 73.16 | 73.84 | 72.28 | 72.43 | 955,997 | -1.40(-1.90%) |
Jan 20, 2022 | 74.10 | 75.15 | 73.68 | 73.84 | 1,140,069 | +0.01(+0.01%) |
Jan 19, 2022 | 74.47 | 74.89 | 73.83 | 73.83 | 1,933,553 | -0.58(-0.78%) |
Jan 18, 2022 | 74.87 | 75.26 | 74.29 | 74.41 | 1,142,128 | -1.15(-1.53%) |
Jan 14, 2022 | 75.56 | 0 | -0.28(-0.36%) | |||
Jan 13, 2022 | 76.99 | 77.06 | 75.58 | 75.84 | 543,840 | -1.15(-1.50%) |
Jan 12, 2022 | 77.25 | 77.67 | 76.68 | 76.99 | 990,835 | +0.04(+0.05%) |
Jan 11, 2022 | 75.96 | 77.03 | 75.83 | 76.95 | 1,105,108 | +0.67(+0.88%) |
Jan 10, 2022 | 75.59 | 76.29 | 74.81 | 76.29 | 903,946 | +0.27(+0.35%) |
Jan 07, 2022 | 76.34 | 77.03 | 75.98 | 76.02 | 910,803 | -0.60(-0.78%) |
Jan 06, 2022 | 76.31 | 76.98 | 75.62 | 76.62 | 1,945,457 | +0.03(+0.04%) |
Jan 05, 2022 | 78.03 | 78.10 | 76.42 | 76.59 | 1,316,841 | -1.55(-1.99%) |
Jan 04, 2022 | 79.59 | 79.59 | 77.63 | 78.15 | 698,592 | -0.70(-0.88%) |
Jan 03, 2022 | 79.22 | 79.42 | 78.46 | 78.84 | 1,141,889 | -0.29(-0.36%) |
Dec 31, 2021 | 79.51 | 79.56 | 79.02 | 79.13 | 337,816 | -0.06(-0.07%) |
Dec 30, 2021 | 78.66 | 79.75 | 78.66 | 79.19 | 485,051 | +0.27(+0.34%) |
Dec 29, 2021 | 79.34 | 79.34 | 78.46 | 78.92 | 471,739 | -0.06(-0.07%) |
Dec 28, 2021 | 79.85 | 79.85 | 78.89 | 78.98 | 550,671 | -0.47(-0.59%) |
Dec 27, 2021 | 79.28 | 79.55 | 79.13 | 79.44 | 449,116 | +0.02(+0.02%) |
Dec 23, 2021 | 79.52 | 79.59 | 78.84 | 79.42 | 815,117 | +0.46(+0.58%) |
Dec 22, 2021 | 78.32 | 78.97 | 78.32 | 78.97 | 591,985 | +0.29(+0.36%) |
Dec 21, 2021 | 77.59 | 78.68 | 77.45 | 78.68 | 819,123 | +1.71(+2.22%) |
Dec 20, 2021 | 77.02 | 77.56 | 76.56 | 76.97 | 1,282,897 | -0.58(-0.75%) |
Dec 17, 2021 | 76.83 | 77.85 | 76.40 | 77.56 | 751,093 | +0.46(+0.59%) |
Dec 16, 2021 | 78.77 | 78.85 | 76.88 | 77.10 | 1,204,262 | -1.08(-1.38%) |
Dec 15, 2021 | 77.66 | 78.20 | 76.64 | 78.18 | 564,204 | +0.74(+0.95%) |
Dec 14, 2021 | 77.95 | 77.95 | 76.87 | 77.44 | 824,464 | -0.66(-0.85%) |
Dec 13, 2021 | 78.74 | 78.81 | 77.70 | 78.10 | 1,202,007 | -0.72(-0.91%) |
Dec 10, 2021 | 78.62 | 79.41 | 78.38 | 78.82 | 841,462 | +0.00(+0.00%) |
Dec 09, 2021 | 80.14 | 80.30 | 78.74 | 78.82 | 1,252,689 | -1.20(-1.50%) |
Dec 08, 2021 | 79.19 | 80.08 | 78.74 | 80.02 | 1,083,591 | +0.90(+1.14%) |
Dec 07, 2021 | 78.57 | 79.33 | 78.38 | 79.12 | 2,503,128 | +1.61(+2.07%) |
Dec 06, 2021 | 76.73 | 77.92 | 76.39 | 77.52 | 4,633,842 | +0.27(+0.36%) |
Dec 03, 2021 | 78.21 | 78.54 | 76.59 | 77.24 | 1,279,069 | -1.04(-1.33%) |
Dec 02, 2021 | 77.98 | 78.54 | 77.46 | 78.28 | 1,370,137 | +0.62(+0.80%) |
Dec 01, 2021 | 79.47 | 79.96 | 77.65 | 77.66 | 1,600,336 | -1.64(-2.07%) |
Nov 30, 2021 | 80.13 | 80.57 | 79.03 | 79.30 | 1,148,005 | -1.24(-1.54%) |
Nov 29, 2021 | 80.91 | 81.17 | 80.06 | 80.53 | 1,550,285 | -0.08(-0.11%) |
Nov 26, 2021 | 80.15 | 80.71 | 80.14 | 80.62 | 554,365 | -0.70(-0.86%) |
Nov 24, 2021 | 80.51 | 81.50 | 80.03 | 81.32 | 603,981 | +0.63(+0.78%) |
Nov 23, 2021 | 80.99 | 81.47 | 80.19 | 80.68 | 1,910,375 | -0.62(-0.77%) |
Nov 22, 2021 | 82.89 | 82.89 | 81.07 | 81.31 | 773,457 | -1.11(-1.35%) |
Nov 19, 2021 | 82.53 | 83.02 | 82.33 | 82.42 | 1,538,394 | -0.35(-0.42%) |
Nov 18, 2021 | 83.56 | 82.79 | 82.70 | 82.77 | 587,322 | -0.60(-0.71%) |
Nov 17, 2021 | 84.24 | 84.24 | 83.11 | 83.37 | 543,786 | -0.77(-0.91%) |
Nov 16, 2021 | 83.80 | 84.16 | 83.65 | 84.13 | 992,289 | +0.31(+0.37%) |
Nov 15, 2021 | 84.43 | 84.43 | 83.69 | 83.82 | 570,183 | -0.19(-0.22%) |
Nov 12, 2021 | 83.44 | 84.07 | 83.44 | 84.01 | 702,257 | +0.42(+0.51%) |
Nov 11, 2021 | 83.73 | 83.84 | 83.38 | 83.58 | 315,121 | +0.36(+0.43%) |
Nov 10, 2021 | 84.35 | 83.22 | 899,327 | -1.16(-1.38%) | ||
Nov 09, 2021 | 84.59 | 84.80 | 83.98 | 84.39 | 1,122,852 | -0.16(-0.19%) |
Nov 08, 2021 | 84.54 | 84.71 | 84.47 | 84.55 | 957,416 | +0.35(+0.42%) |
Nov 05, 2021 | 84.21 | 84.50 | 83.82 | 84.20 | 1,025,123 | +0.35(+0.42%) |
Nov 04, 2021 | 83.63 | 84.23 | 83.59 | 83.85 | 1,619,468 | +0.25(+0.29%) |
Nov 03, 2021 | 83.78 | 83.80 | 83.31 | 83.60 | 1,333,779 | -0.01(-0.01%) |
Nov 02, 2021 | 83.97 | 83.97 | 83.31 | 83.61 | 1,300,843 | -0.28(-0.34%) |
Nov 01, 2021 | 83.32 | 83.90 | 83.51 | 83.90 | 1,329,574 | +0.84(+1.01%) |
Oct 29, 2021 | 82.97 | 83.13 | 82.73 | 83.06 | 622,526 | +0.05(+0.06%) |
Oct 28, 2021 | 82.59 | 83.01 | 82.31 | 83.01 | 482,813 | +0.92(+1.12%) |
Oct 27, 2021 | 83.08 | 83.08 | 82.09 | 82.10 | 606,745 | -0.75(-0.90%) |
Oct 26, 2021 | 83.28 | 82.84 | 532,692 | -0.23(-0.27%) | ||
Oct 25, 2021 | 82.65 | 83.29 | 82.65 | 83.07 | 536,178 | +0.14(+0.17%) |
Oct 22, 2021 | 83.14 | 83.34 | 82.67 | 82.93 | 385,834 | -0.66(-0.79%) |
Oct 21, 2021 | 82.77 | 83.64 | 82.77 | 83.59 | 352,163 | +0.37(+0.44%) |
Oct 20, 2021 | 83.49 | 83.49 | 83.00 | 83.22 | 991,999 | +0.24(+0.28%) |
Oct 19, 2021 | 82.58 | 83.19 | 82.50 | 82.98 | 474,392 | +0.34(+0.41%) |
Oct 18, 2021 | 82.06 | 82.75 | 82.06 | 82.64 | 620,662 | +0.20(+0.24%) |
Oct 15, 2021 | 83.04 | 83.04 | 82.35 | 82.45 | 904,933 | +0.11(+0.14%) |
Oct 14, 2021 | 82.12 | 82.48 | 81.94 | 82.33 | 858,797 | +0.75(+0.91%) |
Oct 13, 2021 | 80.91 | 81.73 | 80.91 | 81.59 | 985,528 | +0.58(+0.71%) |
Oct 12, 2021 | 80.88 | 81.19 | 80.40 | 81.01 | 1,593,422 | +0.58(+0.72%) |
Oct 11, 2021 | 81.11 | 81.19 | 80.43 | 80.43 | 1,843,531 | -0.45(-0.56%) |
Oct 08, 2021 | 81.79 | 81.79 | 80.89 | 80.89 | 262,791 | -0.39(-0.48%) |
Oct 07, 2021 | 81.17 | 81.79 | 81.02 | 81.27 | 823,693 | +0.62(+0.77%) |
Oct 06, 2021 | 80.17 | 80.68 | 79.70 | 80.65 | 703,850 | +0.24(+0.29%) |
Oct 05, 2021 | 80.12 | 80.70 | 79.92 | 80.42 | 723,850 | +0.61(+0.77%) |
Oct 04, 2021 | 80.82 | 80.90 | 79.61 | 79.80 | 1,069,843 | -1.18(-1.46%) |