Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 46.12 | 46.41 | 45.56 | 45.60 | 3,580,532 | -0.86(-1.84%) |
Sep 29, 2022 | 46.74 | 46.80 | 46.09 | 46.46 | 4,272,597 | -1.07(-2.25%) |
Sep 28, 2022 | 46.56 | 47.64 | 46.46 | 47.53 | 4,041,064 | +0.14(+0.30%) |
Sep 27, 2022 | 48.00 | 48.15 | 47.11 | 47.38 | 4,038,555 | -0.30(-0.63%) |
Sep 26, 2022 | 47.99 | 48.26 | 47.51 | 47.68 | 3,193,260 | -1.01(-2.08%) |
Sep 23, 2022 | 49.24 | 49.28 | 48.37 | 48.69 | 4,288,821 | -1.76(-3.49%) |
Sep 22, 2022 | 50.70 | 50.82 | 50.29 | 50.46 | 2,655,405 | -0.61(-1.19%) |
Sep 21, 2022 | 51.55 | 52.14 | 50.89 | 51.06 | 3,560,845 | -0.52(-1.01%) |
Sep 20, 2022 | 51.79 | 51.80 | 51.39 | 51.58 | 2,317,889 | -0.71(-1.36%) |
Sep 19, 2022 | 51.80 | 52.35 | 51.75 | 52.29 | 2,209,491 | -0.09(-0.17%) |
Sep 16, 2022 | 51.99 | 52.55 | 51.89 | 52.38 | 2,861,806 | +0.43(+0.83%) |
Sep 15, 2022 | 52.27 | 52.54 | 51.87 | 51.95 | 2,582,303 | -1.11(-2.09%) |
Sep 14, 2022 | 52.88 | 53.22 | 52.63 | 53.05 | 4,485,087 | +0.58(+1.10%) |
Sep 13, 2022 | 53.30 | 53.56 | 52.40 | 52.48 | 3,357,557 | -1.76(-3.25%) |
Sep 12, 2022 | 54.08 | 54.55 | 54.01 | 54.24 | 3,524,751 | +0.46(+0.86%) |
Sep 09, 2022 | 53.27 | 53.82 | 53.21 | 53.78 | 5,110,413 | +1.14(+2.16%) |
Sep 08, 2022 | 52.27 | 52.68 | 52.15 | 52.64 | 2,329,780 | -0.60(-1.12%) |
Sep 07, 2022 | 52.20 | 53.27 | 52.18 | 53.24 | 2,972,754 | +0.32(+0.60%) |
Sep 06, 2022 | 53.33 | 53.41 | 52.84 | 52.92 | 2,308,192 | -0.93(-1.73%) |
Sep 02, 2022 | 54.62 | 54.74 | 53.74 | 53.85 | 3,060,985 | -0.72(-1.32%) |
Sep 01, 2022 | 54.65 | 54.69 | 54.14 | 54.58 | 3,191,727 | -1.18(-2.12%) |
Aug 31, 2022 | 56.24 | 56.31 | 55.73 | 55.76 | 2,707,792 | +0.65(+1.19%) |
Aug 30, 2022 | 55.78 | 55.84 | 54.80 | 55.11 | 4,035,750 | -0.05(-0.09%) |
Aug 29, 2022 | 55.08 | 55.34 | 54.93 | 55.15 | 2,445,496 | -0.59(-1.05%) |
Aug 26, 2022 | 57.40 | 57.49 | 55.72 | 55.74 | 4,265,858 | -1.67(-2.90%) |
Aug 25, 2022 | 56.79 | 57.41 | 56.73 | 57.41 | 5,083,365 | +1.16(+2.05%) |
Aug 24, 2022 | 55.83 | 56.43 | 55.74 | 56.25 | 4,701,561 | +0.33(+0.59%) |
Aug 23, 2022 | 55.64 | 56.30 | 55.57 | 55.92 | 4,735,031 | +0.27(+0.48%) |
Aug 22, 2022 | 55.90 | 56.05 | 55.57 | 55.65 | 2,423,902 | -1.08(-1.90%) |
Aug 19, 2022 | 57.03 | 57.04 | 56.57 | 56.73 | 2,368,897 | -1.08(-1.87%) |
Aug 18, 2022 | 58.11 | 58.16 | 57.73 | 57.81 | 2,834,947 | -0.61(-1.04%) |
Aug 17, 2022 | 58.43 | 58.72 | 58.13 | 58.42 | 1,751,914 | -0.91(-1.53%) |
Aug 16, 2022 | 59.20 | 59.51 | 59.12 | 59.32 | 1,820,252 | +0.05(+0.08%) |
Aug 15, 2022 | 59.28 | 59.62 | 59.23 | 59.28 | 1,687,345 | -0.61(-1.01%) |
Aug 12, 2022 | 59.44 | 59.90 | 59.31 | 59.88 | 1,973,032 | +0.84(+1.42%) |
Aug 11, 2022 | 59.66 | 60.05 | 58.98 | 59.04 | 2,438,481 | -0.25(-0.42%) |
Aug 10, 2022 | 58.96 | 59.33 | 58.80 | 59.29 | 2,684,597 | +0.77(+1.32%) |
Aug 09, 2022 | 58.85 | 58.85 | 58.49 | 58.52 | 1,571,079 | -0.27(-0.46%) |
Aug 08, 2022 | 58.73 | 59.19 | 58.68 | 58.79 | 2,203,240 | +0.32(+0.54%) |
Aug 05, 2022 | 58.40 | 58.80 | 58.31 | 58.48 | 1,572,939 | +0.00(+0.00%) |
Aug 04, 2022 | 58.19 | 58.61 | 58.12 | 58.48 | 2,304,872 | +0.26(+0.45%) |
Aug 03, 2022 | 57.92 | 58.32 | 57.65 | 58.22 | 2,589,537 | +0.99(+1.73%) |
Aug 02, 2022 | 57.24 | 57.79 | 56.98 | 57.22 | 8,491,171 | -0.41(-0.72%) |
Aug 01, 2022 | 57.55 | 58.25 | 57.27 | 57.64 | 3,393,026 | -0.66(-1.14%) |
Jul 29, 2022 | 57.65 | 58.34 | 57.35 | 58.30 | 5,126,029 | +0.03(+0.05%) |
Jul 28, 2022 | 57.76 | 58.39 | 57.48 | 58.27 | 3,130,006 | +0.65(+1.14%) |
Jul 27, 2022 | 56.81 | 57.76 | 56.67 | 57.62 | 2,707,517 | +1.17(+2.06%) |
Jul 26, 2022 | 56.81 | 56.98 | 55.93 | 56.45 | 3,171,973 | -0.14(-0.26%) |
Jul 25, 2022 | 56.81 | 56.95 | 56.47 | 56.60 | 3,102,371 | +0.30(+0.53%) |
Jul 22, 2022 | 56.59 | 56.79 | 56.09 | 56.30 | 3,105,542 | -0.72(-1.27%) |
Jul 21, 2022 | 56.61 | 57.08 | 56.38 | 57.02 | 2,917,099 | +0.92(+1.65%) |
Jul 20, 2022 | 56.03 | 56.34 | 55.85 | 56.10 | 2,777,922 | -0.41(-0.73%) |
Jul 19, 2022 | 56.06 | 56.58 | 56.04 | 56.51 | 4,241,699 | +1.36(+2.46%) |
Jul 18, 2022 | 55.71 | 55.89 | 55.03 | 55.15 | 3,301,481 | +0.41(+0.76%) |
Jul 15, 2022 | 54.31 | 54.76 | 54.01 | 54.74 | 2,524,568 | +0.86(+1.59%) |
Jul 14, 2022 | 53.65 | 53.98 | 52.98 | 53.88 | 4,279,417 | -1.00(-1.82%) |
Jul 13, 2022 | 54.25 | 55.08 | 54.12 | 54.88 | 3,224,705 | +0.40(+0.74%) |
Jul 12, 2022 | 54.55 | 54.87 | 54.34 | 54.48 | 3,091,199 | -0.05(-0.09%) |
Jul 11, 2022 | 54.78 | 54.84 | 54.22 | 54.53 | 3,432,411 | -1.61(-2.86%) |
Jul 08, 2022 | 55.64 | 56.30 | 55.51 | 56.14 | 2,838,626 | +0.40(+0.73%) |
Jul 07, 2022 | 55.31 | 55.90 | 55.31 | 55.73 | 4,417,605 | +1.31(+2.41%) |
Jul 06, 2022 | 54.36 | 54.61 | 54.03 | 54.42 | 3,279,414 | -0.46(-0.84%) |
Jul 05, 2022 | 54.17 | 54.92 | 54.01 | 54.88 | 5,383,650 | -0.39(-0.70%) |
Jul 01, 2022 | 54.83 | 55.31 | 54.46 | 55.27 | 4,308,046 | -0.76(-1.36%) |
Jun 30, 2022 | 55.17 | 56.26 | 54.94 | 56.03 | 4,173,852 | +0.04(+0.07%) |
Jun 29, 2022 | 56.30 | 56.37 | 55.86 | 55.99 | 2,692,649 | -0.88(-1.54%) |
Jun 28, 2022 | 57.68 | 57.81 | 56.85 | 56.87 | 2,371,456 | -0.42(-0.74%) |
Jun 27, 2022 | 57.56 | 57.66 | 57.16 | 57.29 | 2,997,381 | +0.00(+0.00%) |
Jun 24, 2022 | 56.22 | 57.37 | 56.15 | 57.29 | 4,406,533 | +2.20(+3.98%) |
Jun 23, 2022 | 54.93 | 55.23 | 54.62 | 55.10 | 3,378,565 | -0.57(-1.02%) |
Jun 22, 2022 | 55.40 | 55.97 | 55.32 | 55.66 | 3,940,748 | -1.69(-2.95%) |
Jun 21, 2022 | 57.17 | 57.55 | 57.14 | 57.36 | 3,344,888 | -0.13(-0.22%) |
Jun 17, 2022 | 57.25 | 57.72 | 57.02 | 57.48 | 4,596,210 | +0.44(+0.78%) |
Jun 16, 2022 | 57.04 | 57.37 | 56.56 | 57.04 | 6,371,442 | -1.69(-2.89%) |
Jun 15, 2022 | 57.93 | 59.23 | 57.64 | 58.74 | 4,237,944 | +0.04(+0.07%) |
Jun 14, 2022 | 58.60 | 58.78 | 58.20 | 58.70 | 3,927,595 | +0.67(+1.16%) |
Jun 13, 2022 | 58.82 | 59.02 | 57.85 | 58.02 | 6,693,098 | -2.76(-4.55%) |
Jun 10, 2022 | 61.48 | 61.52 | 60.71 | 60.79 | 5,135,845 | -1.59(-2.55%) |
Jun 09, 2022 | 63.49 | 63.68 | 62.33 | 62.38 | 2,903,765 | -1.20(-1.89%) |
Jun 08, 2022 | 63.88 | 64.14 | 63.49 | 63.58 | 2,439,682 | -0.45(-0.71%) |
Jun 07, 2022 | 63.51 | 64.07 | 63.42 | 64.03 | 2,501,983 | -0.38(-0.58%) |
Jun 06, 2022 | 65.35 | 65.68 | 64.28 | 64.41 | 2,294,063 | -0.13(-0.19%) |
Jun 03, 2022 | 65.12 | 65.12 | 64.43 | 64.53 | 2,556,012 | -1.52(-2.30%) |
Jun 02, 2022 | 65.12 | 66.11 | 65.03 | 66.05 | 2,624,894 | +0.95(+1.46%) |
Jun 01, 2022 | 66.03 | 66.18 | 64.85 | 65.10 | 3,502,153 | -0.41(-0.63%) |
May 31, 2022 | 66.17 | 66.26 | 65.47 | 65.51 | 5,070,604 | +0.42(+0.65%) |
May 27, 2022 | 64.90 | 65.21 | 64.80 | 65.09 | 2,172,493 | +1.00(+1.56%) |
May 26, 2022 | 63.43 | 64.21 | 63.31 | 64.09 | 2,484,666 | +0.54(+0.85%) |
May 25, 2022 | 62.99 | 63.70 | 62.96 | 63.55 | 2,783,474 | -0.12(-0.18%) |
May 24, 2022 | 63.34 | 63.80 | 62.97 | 63.67 | 3,047,872 | -0.97(-1.50%) |
May 23, 2022 | 64.28 | 64.85 | 64.21 | 64.64 | 2,773,922 | +0.97(+1.53%) |
May 20, 2022 | 63.88 | 64.01 | 62.86 | 63.67 | 3,860,949 | +0.63(+0.99%) |
May 19, 2022 | 62.26 | 63.30 | 62.23 | 63.04 | 3,793,590 | +1.19(+1.93%) |
May 18, 2022 | 63.39 | 63.44 | 61.74 | 61.85 | 4,612,536 | -2.13(-3.33%) |
May 17, 2022 | 63.79 | 64.08 | 63.54 | 63.97 | 3,002,764 | +1.64(+2.63%) |
May 16, 2022 | 62.29 | 62.55 | 62.12 | 62.34 | 2,539,679 | -0.72(-1.15%) |
May 13, 2022 | 62.32 | 63.08 | 62.28 | 63.06 | 2,891,898 | +2.71(+4.48%) |
May 12, 2022 | 60.50 | 60.99 | 59.86 | 60.35 | 5,868,794 | -0.89(-1.45%) |
May 11, 2022 | 61.96 | 62.54 | 61.22 | 61.24 | 5,423,632 | -0.67(-1.09%) |
May 10, 2022 | 62.46 | 62.53 | 61.48 | 61.91 | 5,667,799 | +0.28(+0.45%) |
May 09, 2022 | 62.39 | 62.50 | 61.59 | 61.63 | 5,150,430 | -2.04(-3.21%) |
May 06, 2022 | 63.26 | 63.77 | 63.00 | 63.68 | 8,480,518 | +0.24(+0.38%) |
May 05, 2022 | 64.76 | 64.76 | 62.65 | 63.43 | 4,829,075 | -2.29(-3.49%) |
May 04, 2022 | 64.56 | 65.85 | 63.96 | 65.73 | 4,661,965 | +1.15(+1.77%) |
May 03, 2022 | 64.43 | 64.75 | 64.29 | 64.58 | 2,473,128 | +0.20(+0.31%) |
May 02, 2022 | 64.22 | 64.46 | 63.59 | 64.38 | 4,030,915 | +0.21(+0.33%) |
Apr 29, 2022 | 64.76 | 65.24 | 64.09 | 64.17 | 5,157,726 | +0.28(+0.44%) |
Apr 28, 2022 | 63.52 | 64.13 | 63.05 | 63.89 | 3,051,255 | +1.11(+1.76%) |
Apr 27, 2022 | 62.66 | 63.15 | 62.42 | 62.78 | 4,185,037 | +0.07(+0.11%) |
Apr 26, 2022 | 63.99 | 64.07 | 62.66 | 62.71 | 3,543,343 | -1.83(-2.83%) |
Apr 25, 2022 | 64.17 | 64.65 | 63.82 | 64.54 | 3,452,752 | -0.46(-0.71%) |
Apr 22, 2022 | 65.72 | 65.77 | 64.96 | 65.00 | 2,685,950 | -0.78(-1.19%) |
Apr 21, 2022 | 66.89 | 67.10 | 65.68 | 65.78 | 2,355,911 | -1.20(-1.80%) |
Apr 20, 2022 | 66.83 | 67.08 | 66.59 | 66.99 | 2,204,562 | +0.39(+0.58%) |
Apr 19, 2022 | 66.03 | 66.62 | 65.86 | 66.60 | 1,817,719 | +0.47(+0.71%) |
Apr 18, 2022 | 66.10 | 66.54 | 65.96 | 66.13 | 1,889,747 | -0.05(-0.07%) |
Apr 14, 2022 | 66.80 | 66.86 | 66.18 | 66.18 | 2,242,707 | -1.46(-2.16%) |
Apr 13, 2022 | 66.98 | 67.66 | 66.98 | 67.64 | 2,644,670 | +1.67(+2.52%) |
Apr 12, 2022 | 66.55 | 66.57 | 65.86 | 65.98 | 2,704,520 | +0.13(+0.20%) |
Apr 11, 2022 | 66.36 | 66.45 | 65.75 | 65.84 | 2,238,230 | -0.50(-0.75%) |
Apr 08, 2022 | 66.63 | 66.82 | 66.31 | 66.34 | 3,096,123 | -0.63(-0.93%) |
Apr 07, 2022 | 67.05 | 67.23 | 66.63 | 66.97 | 3,754,316 | -0.42(-0.63%) |
Apr 06, 2022 | 67.97 | 68.09 | 67.22 | 67.39 | 4,377,146 | -0.84(-1.23%) |
Apr 05, 2022 | 69.05 | 69.08 | 68.10 | 68.23 | 3,859,597 | -1.13(-1.62%) |
Apr 04, 2022 | 69.07 | 69.40 | 68.86 | 69.36 | 2,087,537 | +0.97(+1.42%) |
Apr 01, 2022 | 68.72 | 68.72 | 68.14 | 68.38 | 2,481,232 | -0.20(-0.29%) |
Mar 31, 2022 | 69.02 | 69.17 | 68.53 | 68.59 | 3,988,673 | -0.31(-0.45%) |
Mar 30, 2022 | 69.04 | 69.39 | 68.71 | 68.89 | 2,497,699 | -0.91(-1.31%) |
Mar 29, 2022 | 69.52 | 69.82 | 69.23 | 69.81 | 3,941,774 | +1.56(+2.29%) |
Mar 28, 2022 | 68.06 | 68.26 | 67.63 | 68.25 | 2,524,137 | +0.68(+1.01%) |
Mar 25, 2022 | 67.82 | 67.88 | 67.35 | 67.57 | 2,931,968 | -0.76(-1.11%) |
Mar 24, 2022 | 67.85 | 68.42 | 67.76 | 68.33 | 3,038,149 | +0.41(+0.61%) |
Mar 23, 2022 | 68.20 | 68.41 | 67.91 | 67.91 | 4,147,672 | -0.66(-0.97%) |
Mar 22, 2022 | 68.23 | 68.62 | 68.16 | 68.58 | 3,023,917 | +1.16(+1.71%) |
Mar 21, 2022 | 67.71 | 67.77 | 67.31 | 67.42 | 3,582,887 | -1.43(-2.07%) |
Mar 18, 2022 | 67.81 | 69.00 | 67.76 | 68.85 | 4,689,557 | +0.36(+0.52%) |
Mar 17, 2022 | 68.06 | 68.65 | 67.86 | 68.49 | 4,389,830 | +0.59(+0.87%) |
Mar 16, 2022 | 66.40 | 67.93 | 66.23 | 67.90 | 8,069,872 | +2.85(+4.38%) |
Mar 15, 2022 | 64.32 | 65.05 | 64.13 | 65.05 | 5,564,434 | +0.71(+1.11%) |
Mar 14, 2022 | 64.99 | 65.31 | 64.25 | 64.34 | 9,053,808 | -0.28(-0.43%) |
Mar 11, 2022 | 65.96 | 66.08 | 64.62 | 64.62 | 5,654,676 | -0.98(-1.50%) |
Mar 10, 2022 | 66.13 | 65.28 | 65.60 | 9,193,357 | -2.04(-3.02%) | |
Mar 09, 2022 | 66.18 | 67.82 | 65.92 | 67.64 | 5,990,856 | +2.57(+3.95%) |
Mar 08, 2022 | 65.05 | 65.76 | 64.51 | 65.07 | 6,055,968 | +0.45(+0.70%) |
Mar 07, 2022 | 66.19 | 66.28 | 64.57 | 64.62 | 5,199,679 | -2.77(-4.11%) |
Mar 04, 2022 | 67.62 | 67.80 | 67.01 | 67.39 | 3,633,723 | -1.95(-2.82%) |
Mar 03, 2022 | 69.76 | 69.77 | 68.96 | 69.35 | 6,293,776 | +0.47(+0.69%) |
Mar 02, 2022 | 68.54 | 69.14 | 68.30 | 68.88 | 4,358,180 | +0.04(+0.06%) |
Mar 01, 2022 | 69.54 | 70.04 | 68.42 | 68.84 | 4,113,155 | -0.89(-1.27%) |
Feb 28, 2022 | 68.74 | 69.89 | 68.55 | 69.72 | 4,567,395 | -0.24(-0.34%) |
Feb 25, 2022 | 68.58 | 70.01 | 68.73 | 69.96 | 4,899,428 | +1.95(+2.87%) |
Feb 24, 2022 | 66.18 | 68.10 | 66.05 | 68.01 | 7,714,589 | -1.16(-1.67%) |
Feb 23, 2022 | 70.39 | 70.39 | 69.06 | 69.16 | 3,606,919 | -0.91(-1.29%) |
Feb 22, 2022 | 70.15 | 70.47 | 69.64 | 70.07 | 4,756,574 | -0.20(-0.29%) |
Feb 18, 2022 | 70.27 | 0 | -0.12(-0.16%) | |||
Feb 17, 2022 | 71.07 | 71.18 | 70.32 | 70.39 | 3,752,721 | -0.56(-0.79%) |
Feb 16, 2022 | 70.42 | 71.22 | 70.37 | 70.95 | 4,564,838 | +0.85(+1.21%) |
Feb 15, 2022 | 69.81 | 70.16 | 69.67 | 70.10 | 3,518,886 | +0.54(+0.78%) |
Feb 14, 2022 | 69.82 | 69.86 | 69.21 | 69.56 | 4,403,818 | -0.64(-0.91%) |
Feb 11, 2022 | 71.29 | 71.65 | 70.11 | 70.19 | 6,428,722 | -0.71(-1.00%) |
Feb 10, 2022 | 70.91 | 71.89 | 70.77 | 70.91 | 5,713,820 | -0.83(-1.15%) |
Feb 09, 2022 | 71.25 | 71.74 | 71.22 | 71.73 | 5,974,283 | +1.27(+1.80%) |
Feb 08, 2022 | 69.59 | 70.52 | 69.59 | 70.46 | 8,321,296 | +0.21(+0.30%) |
Feb 07, 2022 | 69.62 | 70.62 | 69.40 | 70.25 | 12,424,196 | +0.23(+0.33%) |
Feb 04, 2022 | 69.63 | 70.27 | 69.40 | 70.02 | 4,551,047 | +0.71(+1.03%) |
Feb 03, 2022 | 69.18 | 69.55 | 69.31 | 4,492,137 | -1.46(-2.07%) | |
Feb 02, 2022 | 70.55 | 70.81 | 70.20 | 70.77 | 3,517,621 | +0.50(+0.71%) |
Feb 01, 2022 | 69.98 | 70.28 | 69.30 | 70.27 | 3,830,595 | +0.57(+0.82%) |
Jan 31, 2022 | 68.87 | 69.80 | 69.70 | 4,314,648 | +1.72(+2.54%) | |
Jan 28, 2022 | 67.60 | 68.02 | 67.26 | 67.98 | 4,777,234 | +1.34(+2.01%) |
Jan 27, 2022 | 67.02 | 67.48 | 66.57 | 66.64 | 6,586,778 | -1.82(-2.66%) |
Jan 26, 2022 | 69.66 | 69.92 | 68.28 | 68.46 | 7,844,247 | -0.90(-1.29%) |
Jan 25, 2022 | 69.03 | 69.70 | 68.73 | 69.36 | 6,678,479 | -1.03(-1.46%) |
Jan 24, 2022 | 70.23 | 70.50 | 68.42 | 70.39 | 8,742,891 | -1.37(-1.91%) |
Jan 21, 2022 | 72.50 | 72.66 | 71.70 | 71.75 | 5,261,348 | -0.91(-1.26%) |
Jan 20, 2022 | 73.58 | 74.08 | 72.52 | 72.67 | 4,489,595 | -0.35(-0.47%) |
Jan 19, 2022 | 73.40 | 73.40 | 72.92 | 73.02 | 3,790,066 | +0.81(+1.12%) |
Jan 18, 2022 | 72.88 | 72.88 | 72.17 | 72.21 | 5,224,428 | -2.20(-2.96%) |
Jan 14, 2022 | 74.41 | 0 | -1.05(-1.39%) | |||
Jan 13, 2022 | 76.41 | 76.42 | 75.46 | 75.46 | 4,043,201 | -1.35(-1.75%) |
Jan 12, 2022 | 76.31 | 76.88 | 76.31 | 76.81 | 4,214,341 | +1.49(+1.98%) |
Jan 11, 2022 | 74.43 | 75.44 | 74.22 | 75.32 | 4,660,493 | +1.83(+2.49%) |
Jan 10, 2022 | 73.59 | 73.73 | 72.86 | 73.49 | 4,136,964 | -1.17(-1.56%) |
Jan 07, 2022 | 73.93 | 74.67 | 73.61 | 74.65 | 4,444,501 | +1.87(+2.57%) |
Jan 06, 2022 | 73.06 | 73.40 | 72.72 | 72.78 | 5,158,482 | -0.57(-0.77%) |
Jan 05, 2022 | 74.22 | 74.43 | 73.32 | 73.35 | 4,441,590 | -1.45(-1.94%) |
Jan 04, 2022 | 75.02 | 75.19 | 74.72 | 74.81 | 2,726,952 | -0.16(-0.22%) |
Jan 03, 2022 | 75.17 | 75.37 | 74.80 | 74.97 | 7,236,493 | -0.01(-0.01%) |
Dec 31, 2021 | 75.22 | 75.57 | 74.82 | 74.98 | 2,015,654 | -0.27(-0.36%) |
Dec 30, 2021 | 75.42 | 75.60 | 75.25 | 75.25 | 5,346,814 | -0.70(-0.93%) |
Dec 29, 2021 | 76.00 | 76.17 | 75.82 | 75.95 | 5,334,478 | +0.07(+0.09%) |
Dec 28, 2021 | 76.41 | 76.43 | 75.87 | 75.89 | 4,818,109 | -0.26(-0.34%) |
Dec 27, 2021 | 75.83 | 76.23 | 75.69 | 76.15 | 3,160,614 | +0.30(+0.39%) |
Dec 23, 2021 | 75.52 | 75.89 | 75.39 | 75.85 | 2,455,901 | +0.35(+0.46%) |
Dec 22, 2021 | 74.84 | 75.58 | 74.74 | 75.50 | 2,367,887 | +0.52(+0.69%) |
Dec 21, 2021 | 74.55 | 75.06 | 74.34 | 74.98 | 3,094,148 | +0.82(+1.10%) |
Dec 20, 2021 | 74.22 | 74.43 | 73.93 | 74.16 | 3,407,018 | -1.49(-1.97%) |
Dec 17, 2021 | 75.68 | 75.86 | 75.47 | 75.65 | 4,724,721 | +0.33(+0.43%) |
Dec 16, 2021 | 75.67 | 76.02 | 75.15 | 75.33 | 4,464,104 | -0.45(-0.60%) |
Dec 15, 2021 | 74.91 | 75.85 | 74.50 | 75.78 | 5,987,642 | +0.98(+1.31%) |
Dec 14, 2021 | 74.83 | 75.16 | 74.50 | 74.80 | 3,658,817 | -0.34(-0.45%) |
Dec 13, 2021 | 75.69 | 75.69 | 75.02 | 75.13 | 3,743,352 | -0.99(-1.30%) |
Dec 10, 2021 | 76.13 | 76.33 | 76.01 | 76.13 | 4,495,401 | -0.02(-0.02%) |
Dec 09, 2021 | 76.34 | 76.41 | 76.10 | 76.15 | 3,888,807 | -0.47(-0.62%) |
Dec 08, 2021 | 76.20 | 76.73 | 76.04 | 76.62 | 3,930,084 | +0.22(+0.28%) |
Dec 07, 2021 | 76.06 | 76.54 | 76.01 | 76.40 | 4,250,724 | +1.18(+1.57%) |
Dec 06, 2021 | 74.84 | 75.24 | 74.61 | 75.22 | 5,271,261 | +1.03(+1.39%) |
Dec 03, 2021 | 74.64 | 74.77 | 73.83 | 74.19 | 5,896,126 | -0.35(-0.47%) |
Dec 02, 2021 | 74.31 | 74.95 | 74.25 | 74.54 | 7,074,069 | +1.63(+2.24%) |
Dec 01, 2021 | 73.54 | 74.28 | 72.89 | 72.91 | 7,540,985 | +1.51(+2.11%) |
Nov 30, 2021 | 71.07 | 71.70 | 70.98 | 71.40 | 9,875,727 | -0.60(-0.84%) |
Nov 29, 2021 | 72.14 | 72.30 | 71.60 | 72.01 | 5,626,709 | +0.58(+0.81%) |
Nov 26, 2021 | 72.14 | 72.16 | 71.14 | 71.43 | 5,105,053 | -3.23(-4.33%) |
Nov 24, 2021 | 74.64 | 74.80 | 74.43 | 74.67 | 4,133,539 | -0.21(-0.28%) |
Nov 23, 2021 | 74.96 | 75.18 | 74.67 | 74.87 | 4,509,948 | -0.58(-0.77%) |
Nov 22, 2021 | 75.76 | 76.09 | 75.42 | 75.46 | 4,218,448 | +1.51(+2.04%) |
Nov 19, 2021 | 74.02 | 74.20 | 73.85 | 73.95 | 2,800,750 | +0.19(+0.26%) |
Nov 18, 2021 | 73.75 | 73.83 | 73.35 | 73.76 | 3,887,941 | -0.42(-0.57%) |
Nov 17, 2021 | 74.52 | 74.56 | 74.05 | 74.18 | 5,352,950 | -0.96(-1.28%) |
Nov 16, 2021 | 75.27 | 75.38 | 75.01 | 75.15 | 4,971,445 | -0.15(-0.20%) |
Nov 15, 2021 | 75.75 | 75.84 | 75.19 | 75.30 | 2,507,986 | +0.13(+0.18%) |
Nov 12, 2021 | 74.84 | 75.26 | 74.78 | 75.17 | 3,537,619 | +1.01(+1.36%) |
Nov 11, 2021 | 74.09 | 74.45 | 74.04 | 74.16 | 3,524,303 | +0.88(+1.20%) |
Nov 10, 2021 | 74.09 | 73.28 | 4,989,704 | -1.30(-1.74%) | ||
Nov 09, 2021 | 75.14 | 75.23 | 74.46 | 74.58 | 2,669,472 | -0.52(-0.69%) |
Nov 08, 2021 | 74.93 | 75.13 | 74.79 | 75.10 | 3,217,824 | +0.17(+0.23%) |
Nov 05, 2021 | 74.89 | 75.05 | 74.73 | 74.93 | 2,955,494 | -0.09(-0.13%) |
Nov 04, 2021 | 74.94 | 75.08 | 74.58 | 75.02 | 3,726,793 | +0.07(+0.09%) |
Nov 03, 2021 | 74.46 | 75.08 | 74.10 | 74.96 | 5,239,419 | -0.90(-1.18%) |
Nov 02, 2021 | 76.01 | 76.14 | 75.82 | 75.85 | 2,632,850 | +0.58(+0.76%) |
Nov 01, 2021 | 75.03 | 75.29 | 74.97 | 75.28 | 3,541,602 | +0.33(+0.44%) |
Oct 29, 2021 | 74.77 | 75.08 | 74.45 | 74.95 | 5,721,245 | -1.51(-1.97%) |
Oct 28, 2021 | 76.24 | 76.58 | 76.12 | 76.46 | 7,426,121 | +0.09(+0.12%) |
Oct 27, 2021 | 76.50 | 76.77 | 76.33 | 76.36 | 2,795,000 | -0.98(-1.27%) |
Oct 26, 2021 | 77.69 | 77.34 | 3,308,183 | +0.56(+0.72%) | ||
Oct 25, 2021 | 76.62 | 76.97 | 76.54 | 76.79 | 3,216,458 | +1.02(+1.34%) |
Oct 22, 2021 | 75.94 | 76.25 | 75.50 | 75.77 | 3,553,470 | +0.13(+0.17%) |
Oct 21, 2021 | 75.76 | 75.81 | 75.47 | 75.64 | 4,236,083 | -0.41(-0.53%) |
Oct 20, 2021 | 76.27 | 76.33 | 75.99 | 76.04 | 2,648,314 | -0.42(-0.55%) |
Oct 19, 2021 | 76.02 | 76.60 | 75.95 | 76.47 | 3,884,595 | +1.38(+1.83%) |
Oct 18, 2021 | 74.95 | 75.29 | 74.84 | 75.09 | 3,027,014 | -0.69(-0.91%) |
Oct 15, 2021 | 75.43 | 75.93 | 75.37 | 75.78 | 3,675,060 | +0.81(+1.08%) |
Oct 14, 2021 | 74.68 | 74.98 | 74.51 | 74.97 | 5,336,132 | +1.16(+1.57%) |
Oct 13, 2021 | 73.40 | 73.88 | 73.10 | 73.81 | 3,948,621 | +1.71(+2.37%) |
Oct 12, 2021 | 72.51 | 72.51 | 72.04 | 72.10 | 5,077,697 | -1.24(-1.70%) |
Oct 11, 2021 | 73.59 | 74.02 | 73.35 | 73.35 | 2,481,137 | -0.15(-0.21%) |
Oct 08, 2021 | 73.69 | 73.75 | 73.35 | 73.50 | 3,809,034 | -0.50(-0.68%) |
Oct 07, 2021 | 73.71 | 74.27 | 73.66 | 74.00 | 3,442,429 | +1.23(+1.68%) |
Oct 06, 2021 | 72.09 | 72.82 | 71.90 | 72.77 | 5,264,611 | -1.61(-2.17%) |
Oct 05, 2021 | 74.10 | 74.65 | 73.99 | 74.38 | 4,607,108 | -0.44(-0.59%) |
Oct 04, 2021 | 75.50 | 75.53 | 74.40 | 74.83 | 4,521,656 | -1.07(-1.40%) |