Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 58.99 | 59.99 | 58.54 | 58.66 | 974,434 | -0.30(-0.51%) |
Sep 29, 2022 | 59.60 | 59.71 | 58.70 | 58.96 | 1,030,395 | -1.21(-2.02%) |
Sep 28, 2022 | 59.20 | 60.63 | 58.97 | 60.18 | 705,884 | +1.45(+2.47%) |
Sep 27, 2022 | 60.09 | 60.11 | 58.31 | 58.73 | 861,290 | -0.91(-1.53%) |
Sep 26, 2022 | 59.57 | 60.69 | 59.51 | 59.64 | 767,158 | -0.25(-0.42%) |
Sep 23, 2022 | 59.09 | 60.40 | 59.01 | 59.89 | 711,397 | +0.08(+0.13%) |
Sep 22, 2022 | 60.74 | 60.97 | 59.66 | 59.81 | 495,382 | -1.13(-1.86%) |
Sep 21, 2022 | 62.33 | 62.90 | 60.91 | 60.95 | 646,036 | -0.98(-1.58%) |
Sep 20, 2022 | 61.74 | 62.23 | 60.77 | 61.93 | 1,475,706 | -0.29(-0.47%) |
Sep 19, 2022 | 60.40 | 62.43 | 60.20 | 62.22 | 541,297 | +1.59(+2.61%) |
Sep 16, 2022 | 61.95 | 61.95 | 60.20 | 60.64 | 1,440,717 | -2.09(-3.34%) |
Sep 15, 2022 | 62.77 | 63.24 | 62.27 | 62.73 | 572,581 | -0.19(-0.30%) |
Sep 14, 2022 | 63.24 | 63.24 | 62.27 | 62.92 | 447,116 | -0.40(-0.63%) |
Sep 13, 2022 | 64.40 | 64.65 | 63.10 | 63.32 | 445,983 | -2.42(-3.68%) |
Sep 12, 2022 | 65.23 | 65.78 | 64.80 | 65.73 | 453,036 | +0.99(+1.53%) |
Sep 09, 2022 | 64.43 | 64.87 | 64.30 | 64.74 | 338,145 | +0.63(+0.98%) |
Sep 08, 2022 | 63.08 | 64.17 | 62.70 | 64.12 | 329,547 | +0.45(+0.71%) |
Sep 07, 2022 | 62.13 | 63.85 | 62.13 | 63.67 | 320,013 | +1.51(+2.42%) |
Sep 06, 2022 | 62.07 | 62.44 | 61.61 | 62.16 | 407,169 | +0.10(+0.16%) |
Sep 02, 2022 | 63.36 | 63.57 | 61.84 | 62.06 | 376,889 | -0.56(-0.89%) |
Sep 01, 2022 | 62.35 | 62.66 | 61.65 | 62.62 | 452,996 | +0.16(+0.25%) |
Aug 31, 2022 | 63.27 | 63.36 | 62.33 | 62.47 | 508,050 | -0.55(-0.87%) |
Aug 30, 2022 | 63.82 | 63.96 | 62.71 | 63.01 | 434,096 | -0.70(-1.11%) |
Aug 29, 2022 | 63.95 | 64.09 | 63.49 | 63.72 | 517,982 | -0.58(-0.90%) |
Aug 26, 2022 | 66.94 | 66.94 | 64.21 | 64.29 | 416,756 | -2.59(-3.88%) |
Aug 25, 2022 | 66.18 | 67.00 | 66.06 | 66.89 | 327,293 | +0.69(+1.05%) |
Aug 24, 2022 | 66.43 | 66.58 | 66.00 | 66.19 | 381,647 | -0.06(-0.09%) |
Aug 23, 2022 | 66.15 | 67.01 | 65.91 | 66.25 | 474,466 | -0.04(-0.06%) |
Aug 22, 2022 | 68.19 | 68.51 | 66.19 | 66.29 | 642,583 | -2.75(-3.98%) |
Aug 19, 2022 | 68.95 | 69.11 | 68.46 | 69.04 | 832,648 | -0.22(-0.31%) |
Aug 18, 2022 | 69.45 | 69.63 | 68.99 | 69.26 | 451,730 | -0.37(-0.53%) |
Aug 17, 2022 | 68.99 | 69.70 | 68.79 | 69.63 | 671,711 | +0.06(+0.08%) |
Aug 16, 2022 | 68.49 | 69.69 | 68.49 | 69.57 | 452,038 | +0.71(+1.04%) |
Aug 15, 2022 | 67.89 | 69.22 | 67.80 | 68.85 | 669,644 | +0.65(+0.95%) |
Aug 12, 2022 | 67.42 | 68.21 | 66.72 | 68.21 | 424,167 | +1.05(+1.56%) |
Aug 11, 2022 | 67.61 | 68.14 | 66.88 | 67.16 | 440,298 | +0.07(+0.10%) |
Aug 10, 2022 | 66.78 | 67.26 | 66.38 | 67.09 | 409,535 | +1.54(+2.34%) |
Aug 09, 2022 | 66.19 | 66.33 | 65.33 | 65.56 | 1,159,618 | -0.78(-1.18%) |
Aug 08, 2022 | 66.32 | 66.70 | 65.98 | 66.34 | 346,361 | +0.24(+0.37%) |
Aug 05, 2022 | 65.14 | 66.19 | 65.02 | 66.10 | 330,870 | +0.24(+0.37%) |
Aug 04, 2022 | 65.90 | 66.18 | 65.72 | 65.85 | 476,675 | +0.12(+0.18%) |
Aug 03, 2022 | 65.31 | 65.91 | 64.80 | 65.73 | 598,150 | +0.71(+1.10%) |
Aug 02, 2022 | 65.55 | 65.90 | 64.61 | 65.02 | 614,281 | -0.54(-0.82%) |
Aug 01, 2022 | 65.02 | 65.86 | 64.48 | 65.56 | 704,692 | -0.16(-0.24%) |
Jul 29, 2022 | 64.46 | 66.15 | 64.09 | 65.71 | 854,489 | +1.44(+2.24%) |
Jul 28, 2022 | 62.98 | 64.78 | 62.49 | 64.28 | 686,708 | +1.79(+2.87%) |
Jul 27, 2022 | 61.56 | 62.71 | 61.19 | 62.48 | 576,569 | +1.14(+1.87%) |
Jul 26, 2022 | 60.55 | 61.51 | 60.36 | 61.34 | 616,467 | +0.60(+0.98%) |
Jul 25, 2022 | 60.65 | 60.84 | 60.15 | 60.74 | 581,838 | +0.27(+0.45%) |
Jul 22, 2022 | 60.64 | 61.06 | 60.03 | 60.47 | 325,522 | -0.20(-0.32%) |
Jul 21, 2022 | 59.72 | 60.71 | 59.33 | 60.66 | 489,322 | +1.04(+1.74%) |
Jul 20, 2022 | 59.67 | 59.80 | 59.19 | 59.63 | 475,186 | +0.22(+0.36%) |
Jul 19, 2022 | 57.86 | 59.56 | 57.35 | 59.41 | 480,344 | +2.24(+3.92%) |
Jul 18, 2022 | 57.76 | 58.07 | 56.99 | 57.17 | 383,928 | -0.36(-0.63%) |
Jul 15, 2022 | 57.13 | 57.92 | 56.55 | 57.53 | 527,539 | +1.09(+1.92%) |
Jul 14, 2022 | 55.74 | 56.53 | 55.34 | 56.45 | 489,627 | -0.83(-1.45%) |
Jul 13, 2022 | 56.69 | 57.74 | 56.38 | 57.28 | 445,993 | -0.22(-0.39%) |
Jul 12, 2022 | 58.24 | 58.79 | 57.28 | 57.50 | 470,534 | -0.87(-1.49%) |
Jul 11, 2022 | 58.36 | 58.86 | 58.16 | 58.37 | 437,069 | -0.32(-0.55%) |
Jul 08, 2022 | 59.44 | 59.44 | 58.58 | 58.69 | 404,699 | -1.07(-1.79%) |
Jul 07, 2022 | 58.85 | 59.83 | 58.73 | 59.76 | 563,459 | +1.14(+1.95%) |
Jul 06, 2022 | 58.83 | 59.19 | 57.95 | 58.62 | 747,983 | -0.12(-0.20%) |
Jul 05, 2022 | 57.22 | 58.77 | 56.88 | 58.74 | 783,287 | +0.73(+1.26%) |
Jul 01, 2022 | 58.05 | 58.32 | 56.95 | 58.01 | 767,869 | +0.09(+0.15%) |
Jun 30, 2022 | 57.72 | 58.41 | 57.10 | 57.92 | 766,704 | -0.35(-0.60%) |
Jun 29, 2022 | 58.19 | 58.32 | 57.32 | 58.27 | 455,793 | +0.11(+0.18%) |
Jun 28, 2022 | 59.08 | 59.43 | 58.12 | 58.16 | 865,398 | -0.85(-1.44%) |
Jun 27, 2022 | 59.33 | 59.43 | 58.52 | 59.01 | 601,640 | -0.28(-0.48%) |
Jun 24, 2022 | 57.81 | 59.29 | 57.57 | 59.29 | 928,285 | +2.06(+3.59%) |
Jun 23, 2022 | 56.40 | 57.33 | 56.16 | 57.24 | 544,857 | +0.56(+0.98%) |
Jun 22, 2022 | 56.03 | 57.00 | 55.83 | 56.68 | 666,762 | +0.14(+0.24%) |
Jun 21, 2022 | 56.35 | 56.82 | 55.66 | 56.55 | 599,954 | +0.90(+1.61%) |
Jun 17, 2022 | 55.77 | 56.42 | 55.44 | 55.65 | 865,212 | +0.16(+0.28%) |
Jun 16, 2022 | 56.20 | 56.23 | 55.06 | 55.49 | 672,922 | -1.74(-3.03%) |
Jun 15, 2022 | 56.96 | 57.81 | 56.29 | 57.23 | 536,185 | +0.62(+1.10%) |
Jun 14, 2022 | 57.17 | 57.58 | 56.04 | 56.60 | 527,877 | -0.58(-1.01%) |
Jun 13, 2022 | 58.16 | 58.52 | 56.79 | 57.18 | 643,911 | -2.25(-3.79%) |
Jun 10, 2022 | 60.97 | 60.97 | 59.37 | 59.43 | 512,258 | -1.74(-2.84%) |
Jun 09, 2022 | 61.31 | 62.28 | 61.15 | 61.17 | 428,115 | -0.53(-0.85%) |
Jun 08, 2022 | 62.06 | 62.35 | 61.50 | 61.69 | 348,001 | -0.70(-1.13%) |
Jun 07, 2022 | 61.70 | 62.39 | 61.38 | 62.39 | 497,450 | +0.28(+0.46%) |
Jun 06, 2022 | 62.36 | 62.72 | 62.09 | 62.11 | 376,655 | -0.01(-0.02%) |
Jun 03, 2022 | 61.85 | 62.38 | 61.60 | 62.12 | 444,476 | -0.49(-0.78%) |
Jun 02, 2022 | 61.57 | 62.61 | 61.33 | 62.61 | 450,182 | +1.47(+2.41%) |
Jun 01, 2022 | 62.14 | 62.29 | 60.57 | 61.14 | 629,202 | -0.58(-0.93%) |
May 31, 2022 | 61.26 | 62.11 | 60.49 | 61.71 | 1,002,829 | -0.21(-0.35%) |
May 27, 2022 | 61.40 | 62.03 | 61.34 | 61.93 | 421,575 | +1.06(+1.75%) |
May 26, 2022 | 60.30 | 61.10 | 60.30 | 60.86 | 490,607 | +1.11(+1.86%) |
May 25, 2022 | 58.69 | 59.96 | 58.01 | 59.75 | 1,090,326 | +0.25(+0.43%) |
May 24, 2022 | 59.05 | 59.92 | 58.54 | 59.50 | 1,170,182 | +0.20(+0.35%) |
May 23, 2022 | 59.79 | 59.79 | 58.90 | 59.29 | 482,102 | +0.28(+0.48%) |
May 20, 2022 | 59.05 | 59.40 | 57.68 | 59.01 | 658,073 | +0.36(+0.61%) |
May 19, 2022 | 57.44 | 58.95 | 57.04 | 58.65 | 653,485 | +0.73(+1.26%) |
May 18, 2022 | 59.17 | 59.72 | 57.64 | 57.92 | 617,635 | -2.07(-3.45%) |
May 17, 2022 | 59.80 | 60.04 | 59.08 | 59.99 | 773,515 | +1.12(+1.90%) |
May 16, 2022 | 58.54 | 59.36 | 57.65 | 58.87 | 635,704 | -0.41(-0.69%) |
May 13, 2022 | 59.13 | 59.69 | 58.54 | 59.27 | 402,964 | +0.74(+1.27%) |
May 12, 2022 | 57.30 | 58.53 | 56.94 | 58.53 | 824,866 | +1.14(+1.99%) |
May 11, 2022 | 58.12 | 58.90 | 57.33 | 57.39 | 672,496 | -0.80(-1.37%) |
May 10, 2022 | 60.19 | 60.40 | 57.82 | 58.19 | 1,004,988 | -1.46(-2.45%) |
May 09, 2022 | 58.52 | 60.06 | 58.22 | 59.65 | 889,524 | +0.28(+0.48%) |
May 06, 2022 | 59.89 | 60.04 | 58.33 | 59.37 | 823,901 | -0.97(-1.62%) |
May 05, 2022 | 62.32 | 62.32 | 59.90 | 60.35 | 787,411 | -2.64(-4.19%) |
May 04, 2022 | 61.22 | 63.00 | 60.56 | 62.99 | 926,657 | +2.00(+3.28%) |
May 03, 2022 | 61.06 | 61.98 | 60.87 | 60.99 | 1,391,505 | -0.54(-0.87%) |
May 02, 2022 | 60.35 | 61.94 | 60.02 | 61.53 | 1,371,007 | +1.06(+1.76%) |
Apr 29, 2022 | 61.49 | 62.67 | 60.40 | 60.46 | 1,550,442 | -2.11(-3.37%) |
Apr 28, 2022 | 62.54 | 63.08 | 60.83 | 62.57 | 1,096,135 | -1.26(-1.97%) |
Apr 27, 2022 | 63.21 | 64.53 | 63.15 | 63.83 | 822,938 | +0.61(+0.97%) |
Apr 26, 2022 | 64.13 | 64.80 | 63.19 | 63.21 | 994,221 | -1.26(-1.95%) |
Apr 25, 2022 | 64.18 | 64.61 | 62.61 | 64.47 | 724,931 | +0.17(+0.26%) |
Apr 22, 2022 | 65.62 | 65.64 | 64.01 | 64.31 | 659,575 | -1.77(-2.69%) |
Apr 21, 2022 | 66.64 | 67.09 | 65.49 | 66.08 | 572,045 | +0.00(+0.00%) |
Apr 20, 2022 | 66.17 | 66.90 | 66.06 | 66.08 | 563,427 | +0.59(+0.91%) |
Apr 19, 2022 | 63.58 | 65.50 | 63.58 | 65.48 | 894,592 | +1.89(+2.97%) |
Apr 18, 2022 | 63.61 | 64.07 | 62.93 | 63.59 | 542,905 | +0.01(+0.02%) |
Apr 14, 2022 | 65.30 | 65.78 | 63.57 | 63.58 | 438,760 | -1.60(-2.45%) |
Apr 13, 2022 | 64.89 | 65.57 | 64.69 | 65.18 | 362,590 | +0.38(+0.58%) |
Apr 12, 2022 | 66.06 | 66.47 | 64.62 | 64.80 | 681,105 | -0.83(-1.26%) |
Apr 11, 2022 | 65.80 | 66.59 | 65.51 | 65.63 | 643,538 | -0.66(-1.00%) |
Apr 08, 2022 | 66.50 | 67.63 | 66.20 | 66.29 | 463,779 | -0.43(-0.64%) |
Apr 07, 2022 | 66.33 | 67.03 | 65.68 | 66.72 | 593,443 | -0.02(-0.03%) |
Apr 06, 2022 | 67.16 | 67.36 | 66.00 | 66.74 | 636,765 | -1.25(-1.84%) |
Apr 05, 2022 | 68.91 | 69.40 | 67.85 | 67.99 | 816,049 | -0.85(-1.23%) |
Apr 04, 2022 | 68.67 | 69.31 | 68.44 | 68.84 | 1,001,112 | +0.09(+0.13%) |
Apr 01, 2022 | 68.40 | 68.79 | 68.02 | 68.75 | 852,300 | +0.99(+1.46%) |
Mar 31, 2022 | 68.98 | 69.26 | 67.72 | 67.76 | 642,760 | -1.21(-1.76%) |
Mar 30, 2022 | 69.43 | 69.76 | 68.73 | 68.97 | 673,594 | -0.75(-1.07%) |
Mar 29, 2022 | 68.83 | 69.87 | 68.29 | 69.72 | 766,924 | +1.97(+2.91%) |
Mar 28, 2022 | 67.21 | 67.77 | 66.60 | 67.75 | 599,841 | +0.38(+0.56%) |
Mar 25, 2022 | 67.07 | 67.46 | 66.70 | 67.37 | 752,320 | +0.48(+0.71%) |
Mar 24, 2022 | 67.31 | 67.33 | 66.60 | 66.89 | 395,014 | -0.13(-0.19%) |
Mar 23, 2022 | 68.48 | 68.48 | 66.97 | 67.02 | 428,578 | -1.73(-2.52%) |
Mar 22, 2022 | 69.67 | 69.68 | 68.38 | 68.75 | 661,168 | -0.60(-0.87%) |
Mar 21, 2022 | 69.08 | 69.68 | 68.80 | 69.35 | 494,359 | +0.27(+0.39%) |
Mar 18, 2022 | 68.43 | 69.48 | 67.65 | 69.08 | 1,096,425 | +0.60(+0.88%) |
Mar 17, 2022 | 67.86 | 68.66 | 67.46 | 68.48 | 406,827 | +0.24(+0.36%) |
Mar 16, 2022 | 67.51 | 68.92 | 66.69 | 68.23 | 493,127 | +1.21(+1.80%) |
Mar 15, 2022 | 65.84 | 67.27 | 65.51 | 67.03 | 499,854 | +1.47(+2.24%) |
Mar 14, 2022 | 65.92 | 66.58 | 65.06 | 65.56 | 430,786 | +0.12(+0.18%) |
Mar 11, 2022 | 67.22 | 67.50 | 65.39 | 65.45 | 599,212 | -1.25(-1.88%) |
Mar 10, 2022 | 66.72 | 66.13 | 66.70 | 542,087 | -1.04(-1.54%) | |
Mar 09, 2022 | 66.66 | 67.91 | 66.60 | 67.74 | 506,052 | +2.22(+3.38%) |
Mar 08, 2022 | 66.35 | 66.66 | 64.54 | 65.52 | 912,546 | -0.72(-1.09%) |
Mar 07, 2022 | 68.54 | 68.54 | 66.19 | 66.24 | 465,434 | -2.41(-3.51%) |
Mar 04, 2022 | 68.90 | 69.37 | 68.31 | 68.65 | 542,224 | -1.08(-1.55%) |
Mar 03, 2022 | 70.10 | 70.44 | 69.15 | 69.73 | 610,280 | +0.00(+0.00%) |
Mar 02, 2022 | 69.05 | 70.39 | 68.82 | 69.73 | 597,739 | +0.91(+1.33%) |
Mar 01, 2022 | 70.13 | 70.45 | 68.20 | 68.82 | 840,049 | -1.24(-1.78%) |
Feb 28, 2022 | 69.20 | 70.32 | 69.00 | 70.06 | 899,485 | -0.04(-0.06%) |
Feb 25, 2022 | 68.60 | 70.20 | 68.51 | 70.10 | 603,209 | +1.43(+2.08%) |
Feb 24, 2022 | 66.80 | 68.90 | 66.36 | 68.67 | 762,768 | +0.72(+1.06%) |
Feb 23, 2022 | 69.57 | 69.99 | 67.80 | 67.95 | 620,729 | -1.15(-1.66%) |
Feb 22, 2022 | 69.24 | 70.04 | 68.89 | 69.10 | 771,129 | -0.53(-0.77%) |
Feb 18, 2022 | 69.63 | 0 | -0.08(-0.11%) | |||
Feb 17, 2022 | 69.79 | 70.04 | 69.35 | 69.71 | 622,438 | -0.54(-0.77%) |
Feb 16, 2022 | 69.42 | 70.44 | 69.08 | 70.26 | 701,430 | +0.62(+0.89%) |
Feb 15, 2022 | 69.71 | 70.41 | 69.22 | 69.63 | 509,860 | +0.92(+1.34%) |
Feb 14, 2022 | 68.74 | 69.45 | 68.06 | 68.71 | 781,644 | -0.18(-0.27%) |
Feb 11, 2022 | 69.97 | 70.68 | 68.43 | 68.90 | 639,125 | -1.14(-1.62%) |
Feb 10, 2022 | 71.01 | 71.70 | 69.75 | 70.03 | 537,132 | -2.13(-2.95%) |
Feb 09, 2022 | 71.85 | 72.46 | 71.34 | 72.16 | 757,024 | +1.24(+1.75%) |
Feb 08, 2022 | 69.61 | 71.04 | 69.40 | 70.92 | 464,816 | +1.10(+1.57%) |
Feb 07, 2022 | 69.91 | 70.50 | 69.50 | 69.82 | 700,474 | -0.04(-0.06%) |
Feb 04, 2022 | 69.98 | 70.77 | 69.20 | 69.86 | 526,139 | -0.75(-1.06%) |
Feb 03, 2022 | 71.32 | 70.23 | 70.61 | 556,824 | -1.21(-1.68%) | |
Feb 02, 2022 | 72.04 | 72.72 | 71.49 | 71.81 | 859,646 | -0.40(-0.55%) |
Feb 01, 2022 | 71.56 | 73.33 | 70.64 | 72.21 | 1,207,011 | +1.69(+2.40%) |
Jan 31, 2022 | 68.56 | 70.82 | 70.52 | 1,359,044 | +1.37(+1.98%) | |
Jan 28, 2022 | 67.73 | 69.17 | 66.91 | 69.15 | 664,811 | +1.29(+1.90%) |
Jan 27, 2022 | 69.47 | 70.03 | 67.34 | 67.86 | 535,902 | -0.93(-1.36%) |
Jan 26, 2022 | 70.08 | 71.14 | 68.51 | 68.79 | 829,478 | -0.61(-0.88%) |
Jan 25, 2022 | 69.67 | 70.25 | 68.07 | 69.40 | 855,345 | -1.71(-2.41%) |
Jan 24, 2022 | 68.24 | 71.41 | 67.76 | 71.11 | 760,946 | +1.72(+2.48%) |
Jan 21, 2022 | 69.88 | 70.50 | 68.55 | 69.39 | 614,407 | -0.63(-0.90%) |
Jan 20, 2022 | 72.15 | 72.27 | 69.78 | 70.02 | 921,616 | -1.70(-2.37%) |
Jan 19, 2022 | 71.76 | 72.31 | 71.12 | 71.72 | 808,287 | +0.21(+0.30%) |
Jan 18, 2022 | 72.18 | 72.53 | 71.01 | 71.51 | 705,203 | -1.68(-2.30%) |
Jan 14, 2022 | 73.19 | 0 | -1.41(-1.89%) | |||
Jan 13, 2022 | 74.71 | 75.27 | 74.59 | 74.60 | 657,396 | -0.13(-0.17%) |
Jan 12, 2022 | 74.71 | 75.30 | 74.05 | 74.73 | 767,287 | +0.84(+1.14%) |
Jan 11, 2022 | 73.52 | 74.36 | 72.47 | 73.88 | 874,000 | +0.57(+0.78%) |
Jan 10, 2022 | 74.04 | 74.66 | 72.30 | 73.31 | 505,082 | -1.37(-1.83%) |
Jan 07, 2022 | 75.52 | 75.73 | 74.45 | 74.68 | 496,698 | -0.65(-0.86%) |
Jan 06, 2022 | 75.49 | 76.20 | 75.15 | 75.33 | 468,369 | -0.25(-0.33%) |
Jan 05, 2022 | 76.67 | 77.58 | 75.53 | 75.58 | 509,173 | -0.88(-1.15%) |
Jan 04, 2022 | 76.44 | 77.16 | 76.10 | 76.46 | 508,423 | +0.20(+0.27%) |
Jan 03, 2022 | 78.22 | 78.43 | 75.57 | 76.26 | 752,349 | -1.88(-2.41%) |
Dec 31, 2021 | 77.54 | 78.47 | 77.54 | 78.14 | 317,575 | +0.36(+0.46%) |
Dec 30, 2021 | 78.51 | 78.59 | 77.72 | 77.78 | 279,988 | -0.34(-0.43%) |
Dec 29, 2021 | 77.91 | 78.51 | 77.90 | 78.12 | 384,721 | +0.12(+0.15%) |
Dec 28, 2021 | 77.01 | 78.17 | 77.01 | 78.00 | 320,989 | +0.85(+1.11%) |
Dec 27, 2021 | 76.33 | 77.23 | 75.82 | 77.15 | 291,036 | +1.00(+1.31%) |
Dec 23, 2021 | 75.41 | 76.67 | 75.41 | 76.15 | 640,789 | +1.04(+1.38%) |
Dec 22, 2021 | 74.81 | 75.26 | 74.51 | 75.11 | 406,180 | +0.72(+0.96%) |
Dec 21, 2021 | 74.08 | 74.65 | 73.79 | 74.40 | 1,027,099 | +0.84(+1.15%) |
Dec 20, 2021 | 73.39 | 73.81 | 72.37 | 73.55 | 697,812 | -0.46(-0.62%) |
Dec 17, 2021 | 76.47 | 76.63 | 73.66 | 74.01 | 2,187,306 | -2.94(-3.82%) |
Dec 16, 2021 | 78.11 | 78.30 | 76.83 | 76.95 | 524,692 | -0.97(-1.24%) |
Dec 15, 2021 | 77.06 | 77.98 | 76.70 | 77.91 | 613,752 | +1.00(+1.30%) |
Dec 14, 2021 | 77.09 | 77.56 | 76.50 | 76.92 | 1,047,834 | -0.57(-0.74%) |
Dec 13, 2021 | 77.48 | 78.49 | 77.03 | 77.49 | 1,040,389 | +0.01(+0.01%) |
Dec 10, 2021 | 76.64 | 77.54 | 76.32 | 77.48 | 882,883 | +1.07(+1.40%) |
Dec 09, 2021 | 76.00 | 77.08 | 75.62 | 76.41 | 766,521 | +0.36(+0.47%) |
Dec 08, 2021 | 75.63 | 76.06 | 74.72 | 76.05 | 678,355 | +0.73(+0.96%) |
Dec 07, 2021 | 75.66 | 76.66 | 75.08 | 75.33 | 704,676 | +0.39(+0.52%) |
Dec 06, 2021 | 73.77 | 75.13 | 73.70 | 74.94 | 623,643 | +1.86(+2.55%) |
Dec 03, 2021 | 73.28 | 73.57 | 71.80 | 73.08 | 676,258 | -0.24(-0.33%) |
Dec 02, 2021 | 71.40 | 73.71 | 71.40 | 73.32 | 903,127 | +3.85(+5.54%) |
Dec 01, 2021 | 71.32 | 72.21 | 69.45 | 69.47 | 589,803 | -1.17(-1.66%) |
Nov 30, 2021 | 72.51 | 72.79 | 70.51 | 70.65 | 781,099 | -2.23(-3.06%) |
Nov 29, 2021 | 73.33 | 73.44 | 72.48 | 72.87 | 733,575 | +0.07(+0.09%) |
Nov 26, 2021 | 74.20 | 74.43 | 72.68 | 72.81 | 355,638 | -2.42(-3.22%) |
Nov 24, 2021 | 75.16 | 75.57 | 74.68 | 75.23 | 276,850 | -0.21(-0.28%) |
Nov 23, 2021 | 75.08 | 75.66 | 74.73 | 75.44 | 381,964 | +0.36(+0.48%) |
Nov 22, 2021 | 75.07 | 75.91 | 74.66 | 75.08 | 418,446 | +0.16(+0.21%) |
Nov 19, 2021 | 74.86 | 75.16 | 74.57 | 74.93 | 537,106 | +0.17(+0.23%) |
Nov 18, 2021 | 75.74 | 74.93 | 74.60 | 74.76 | 392,641 | -0.89(-1.18%) |
Nov 17, 2021 | 75.48 | 75.87 | 74.70 | 75.65 | 455,507 | +0.14(+0.18%) |
Nov 16, 2021 | 75.24 | 76.10 | 75.05 | 75.51 | 401,482 | +0.22(+0.30%) |
Nov 15, 2021 | 76.25 | 76.25 | 75.15 | 75.29 | 431,819 | -0.86(-1.13%) |
Nov 12, 2021 | 76.13 | 76.39 | 75.65 | 76.15 | 302,060 | +0.36(+0.47%) |
Nov 11, 2021 | 76.72 | 77.07 | 75.68 | 75.79 | 602,492 | -0.96(-1.25%) |
Nov 10, 2021 | 76.99 | 76.75 | 570,335 | -0.16(-0.20%) | ||
Nov 09, 2021 | 76.57 | 77.15 | 76.42 | 76.91 | 633,224 | +0.36(+0.47%) |
Nov 08, 2021 | 76.06 | 76.62 | 75.54 | 76.55 | 542,632 | +1.06(+1.40%) |
Nov 05, 2021 | 75.85 | 76.17 | 75.04 | 75.49 | 476,567 | +0.12(+0.15%) |
Nov 04, 2021 | 74.73 | 76.06 | 74.52 | 75.38 | 462,034 | +0.85(+1.14%) |
Nov 03, 2021 | 74.93 | 75.24 | 73.71 | 74.52 | 474,166 | -0.57(-0.76%) |
Nov 02, 2021 | 74.44 | 75.21 | 74.14 | 75.09 | 490,639 | +1.02(+1.37%) |
Nov 01, 2021 | 73.16 | 74.15 | 72.62 | 74.08 | 659,924 | +1.21(+1.66%) |
Oct 29, 2021 | 72.15 | 73.27 | 72.15 | 72.87 | 592,634 | +0.39(+0.53%) |
Oct 28, 2021 | 72.34 | 72.60 | 71.95 | 72.48 | 582,954 | +0.20(+0.28%) |
Oct 27, 2021 | 73.19 | 73.16 | 72.16 | 72.27 | 518,072 | -0.89(-1.22%) |
Oct 26, 2021 | 73.36 | 73.42 | 73.17 | 659,020 | +0.16(+0.21%) | |
Oct 25, 2021 | 73.15 | 73.81 | 72.46 | 73.01 | 734,803 | -0.14(-0.19%) |
Oct 22, 2021 | 73.14 | 73.62 | 72.60 | 73.15 | 724,647 | +0.36(+0.49%) |
Oct 21, 2021 | 68.03 | 72.86 | 67.96 | 72.79 | 1,636,199 | +2.02(+2.85%) |
Oct 20, 2021 | 70.03 | 70.84 | 69.90 | 70.77 | 1,132,064 | +0.80(+1.15%) |
Oct 19, 2021 | 70.00 | 70.22 | 69.32 | 69.97 | 961,267 | +0.47(+0.67%) |
Oct 18, 2021 | 68.43 | 69.51 | 68.00 | 69.50 | 926,607 | +0.81(+1.19%) |
Oct 15, 2021 | 69.08 | 69.54 | 67.49 | 68.69 | 1,147,579 | +0.02(+0.02%) |
Oct 14, 2021 | 67.56 | 68.76 | 67.56 | 68.67 | 411,298 | +1.57(+2.33%) |
Oct 13, 2021 | 66.65 | 67.51 | 66.37 | 67.10 | 472,286 | +0.57(+0.86%) |
Oct 12, 2021 | 67.03 | 67.33 | 66.41 | 66.53 | 339,111 | -0.30(-0.45%) |
Oct 11, 2021 | 67.40 | 67.84 | 66.77 | 66.83 | 282,820 | -0.82(-1.21%) |
Oct 08, 2021 | 68.27 | 68.30 | 67.48 | 67.66 | 415,231 | -0.76(-1.12%) |
Oct 07, 2021 | 68.20 | 69.22 | 68.20 | 68.42 | 543,534 | +0.29(+0.43%) |
Oct 06, 2021 | 67.53 | 68.13 | 66.77 | 68.13 | 647,690 | +0.28(+0.41%) |
Oct 05, 2021 | 67.45 | 68.19 | 66.97 | 67.85 | 593,506 | +0.57(+0.85%) |
Oct 04, 2021 | 67.73 | 68.14 | 66.70 | 67.28 | 752,854 | -0.68(-1.00%) |