Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 92.90 | 94.40 | 91.42 | 92.68 | 2,772,827 | -0.78(-0.83%) |
Sep 29, 2022 | 94.92 | 95.61 | 92.40 | 93.46 | 2,345,769 | -3.03(-3.14%) |
Sep 28, 2022 | 92.77 | 96.79 | 91.94 | 96.50 | 2,987,772 | +4.18(+4.53%) |
Sep 27, 2022 | 88.38 | 93.54 | 88.38 | 92.32 | 3,585,448 | +5.31(+6.10%) |
Sep 26, 2022 | 89.17 | 92.32 | 86.91 | 87.01 | 2,861,632 | -3.30(-3.66%) |
Sep 23, 2022 | 94.85 | 95.56 | 88.91 | 90.31 | 3,351,466 | -7.45(-7.62%) |
Sep 22, 2022 | 99.30 | 100.47 | 97.64 | 97.77 | 1,522,840 | -0.16(-0.17%) |
Sep 21, 2022 | 102.02 | 102.60 | 97.90 | 97.93 | 1,943,193 | -2.51(-2.50%) |
Sep 20, 2022 | 98.57 | 101.66 | 96.42 | 100.44 | 2,960,892 | +0.81(+0.81%) |
Sep 19, 2022 | 92.75 | 99.80 | 92.26 | 99.64 | 2,949,570 | +4.70(+4.95%) |
Sep 16, 2022 | 95.76 | 96.20 | 91.78 | 94.94 | 7,750,348 | -2.44(-2.50%) |
Sep 15, 2022 | 98.12 | 98.76 | 95.81 | 97.37 | 2,069,024 | -1.90(-1.91%) |
Sep 14, 2022 | 96.65 | 99.92 | 96.02 | 99.27 | 2,886,099 | +2.83(+2.94%) |
Sep 13, 2022 | 94.88 | 99.13 | 94.63 | 96.44 | 3,005,546 | +0.65(+0.67%) |
Sep 12, 2022 | 99.92 | 99.92 | 93.46 | 95.79 | 4,193,058 | -4.04(-4.05%) |
Sep 09, 2022 | 100.94 | 101.84 | 99.61 | 99.84 | 1,582,815 | +1.17(+1.19%) |
Sep 08, 2022 | 98.84 | 99.61 | 97.17 | 98.66 | 1,630,925 | +0.13(+0.13%) |
Sep 07, 2022 | 97.30 | 99.11 | 96.34 | 98.54 | 2,504,722 | -0.57(-0.57%) |
Sep 06, 2022 | 103.07 | 104.29 | 98.99 | 99.11 | 3,363,946 | -3.79(-3.69%) |
Sep 02, 2022 | 100.46 | 103.13 | 98.55 | 102.90 | 3,415,105 | +4.28(+4.34%) |
Sep 01, 2022 | 98.47 | 99.18 | 96.52 | 98.62 | 2,408,802 | -1.00(-1.01%) |
Aug 31, 2022 | 100.71 | 101.29 | 98.56 | 99.63 | 3,676,196 | -2.45(-2.40%) |
Aug 30, 2022 | 107.27 | 107.46 | 101.29 | 102.07 | 3,889,564 | -7.07(-6.48%) |
Aug 29, 2022 | 111.70 | 112.36 | 108.26 | 109.14 | 3,110,782 | -4.82(-4.23%) |
Aug 26, 2022 | 113.63 | 115.17 | 112.29 | 113.96 | 2,669,762 | +0.91(+0.81%) |
Aug 25, 2022 | 110.76 | 113.21 | 110.47 | 113.05 | 4,336,029 | +4.72(+4.36%) |
Aug 24, 2022 | 105.13 | 108.69 | 105.06 | 108.33 | 3,158,105 | +3.32(+3.16%) |
Aug 23, 2022 | 103.03 | 106.84 | 102.80 | 105.01 | 2,170,564 | +3.28(+3.23%) |
Aug 22, 2022 | 99.31 | 103.05 | 99.31 | 101.72 | 1,979,008 | +2.06(+2.07%) |
Aug 19, 2022 | 98.22 | 99.96 | 96.97 | 99.66 | 1,534,938 | +1.09(+1.10%) |
Aug 18, 2022 | 100.53 | 101.07 | 98.03 | 98.58 | 1,181,049 | -1.18(-1.19%) |
Aug 17, 2022 | 99.04 | 101.66 | 98.61 | 99.76 | 1,912,723 | +0.36(+0.36%) |
Aug 16, 2022 | 99.88 | 101.59 | 99.29 | 99.40 | 1,521,975 | +0.58(+0.58%) |
Aug 15, 2022 | 97.69 | 99.19 | 96.11 | 98.83 | 2,360,555 | -1.82(-1.81%) |
Aug 12, 2022 | 97.65 | 100.76 | 97.26 | 100.65 | 1,217,416 | +2.46(+2.50%) |
Aug 11, 2022 | 99.15 | 100.22 | 97.88 | 98.19 | 1,388,544 | +0.06(+0.06%) |
Aug 10, 2022 | 100.94 | 100.94 | 97.12 | 98.13 | 1,879,418 | -0.28(-0.28%) |
Aug 09, 2022 | 96.14 | 98.68 | 95.93 | 98.41 | 2,277,566 | +3.03(+3.18%) |
Aug 08, 2022 | 96.63 | 98.21 | 94.58 | 95.38 | 2,212,672 | -0.59(-0.61%) |
Aug 05, 2022 | 94.44 | 96.71 | 94.31 | 95.97 | 1,718,966 | +0.96(+1.01%) |
Aug 04, 2022 | 92.56 | 96.51 | 90.57 | 95.01 | 2,449,453 | +2.04(+2.20%) |
Aug 03, 2022 | 95.92 | 98.04 | 92.48 | 92.96 | 2,866,667 | -1.20(-1.27%) |
Aug 02, 2022 | 90.11 | 97.15 | 90.11 | 94.16 | 4,064,612 | +3.58(+3.95%) |
Aug 01, 2022 | 91.16 | 91.39 | 88.52 | 90.58 | 2,346,797 | -1.01(-1.10%) |
Jul 29, 2022 | 91.42 | 92.11 | 89.90 | 91.59 | 1,935,039 | +1.48(+1.64%) |
Jul 28, 2022 | 91.50 | 93.32 | 89.85 | 90.11 | 2,283,063 | -0.65(-0.72%) |
Jul 27, 2022 | 86.81 | 91.48 | 85.67 | 90.77 | 2,975,851 | +4.06(+4.68%) |
Jul 26, 2022 | 87.83 | 88.55 | 85.88 | 86.71 | 1,842,107 | +0.12(+0.13%) |
Jul 25, 2022 | 82.33 | 86.65 | 81.89 | 86.59 | 2,063,797 | +5.25(+6.45%) |
Jul 22, 2022 | 82.05 | 83.78 | 81.07 | 81.35 | 1,997,965 | -0.48(-0.59%) |
Jul 21, 2022 | 80.47 | 81.97 | 79.99 | 81.83 | 1,822,819 | -0.27(-0.33%) |
Jul 20, 2022 | 82.11 | 82.98 | 80.83 | 82.10 | 1,781,552 | -1.27(-1.52%) |
Jul 19, 2022 | 80.23 | 84.12 | 79.99 | 83.36 | 2,672,068 | +3.15(+3.92%) |
Jul 18, 2022 | 81.66 | 83.34 | 77.12 | 80.22 | 4,664,693 | -0.88(-1.09%) |
Jul 15, 2022 | 78.41 | 81.37 | 77.57 | 81.10 | 2,533,710 | +3.74(+4.84%) |
Jul 14, 2022 | 78.98 | 79.70 | 75.95 | 77.36 | 3,618,575 | -4.69(-5.72%) |
Jul 13, 2022 | 81.34 | 83.62 | 80.71 | 82.05 | 1,876,860 | +0.12(+0.15%) |
Jul 12, 2022 | 81.84 | 84.05 | 81.06 | 81.92 | 2,343,680 | -0.89(-1.08%) |
Jul 11, 2022 | 80.81 | 83.40 | 80.81 | 82.82 | 2,405,722 | +0.33(+0.40%) |
Jul 08, 2022 | 82.26 | 82.66 | 79.37 | 82.49 | 2,710,460 | +1.31(+1.62%) |
Jul 07, 2022 | 82.37 | 83.47 | 80.95 | 81.18 | 2,869,738 | +1.00(+1.24%) |
Jul 06, 2022 | 79.70 | 81.07 | 76.46 | 80.18 | 3,388,614 | +0.04(+0.05%) |
Jul 05, 2022 | 79.15 | 81.47 | 78.46 | 80.14 | 3,711,924 | -1.66(-2.03%) |
Jul 01, 2022 | 81.38 | 83.67 | 79.77 | 81.80 | 2,403,735 | -0.43(-0.52%) |
Jun 30, 2022 | 81.33 | 83.29 | 80.18 | 82.23 | 2,945,445 | -0.61(-0.74%) |
Jun 29, 2022 | 84.60 | 85.46 | 81.74 | 82.84 | 2,424,807 | -1.39(-1.65%) |
Jun 28, 2022 | 85.03 | 87.04 | 83.32 | 84.24 | 2,514,131 | +0.96(+1.15%) |
Jun 27, 2022 | 81.05 | 83.77 | 80.30 | 83.28 | 2,890,696 | +3.36(+4.20%) |
Jun 24, 2022 | 78.17 | 81.67 | 77.10 | 79.92 | 8,853,449 | +2.61(+3.37%) |
Jun 23, 2022 | 85.06 | 85.40 | 77.07 | 77.31 | 5,114,674 | -7.65(-9.01%) |
Jun 22, 2022 | 84.10 | 86.49 | 83.66 | 84.96 | 4,519,399 | -2.06(-2.37%) |
Jun 21, 2022 | 85.30 | 87.78 | 85.23 | 87.03 | 4,578,625 | +3.64(+4.37%) |
Jun 17, 2022 | 84.28 | 86.71 | 82.78 | 83.38 | 8,841,012 | -3.53(-4.06%) |
Jun 16, 2022 | 85.66 | 91.55 | 85.38 | 86.91 | 5,459,137 | -1.40(-1.59%) |
Jun 15, 2022 | 88.69 | 90.41 | 86.52 | 88.31 | 5,004,145 | -1.13(-1.27%) |
Jun 14, 2022 | 83.79 | 90.90 | 83.79 | 89.44 | 5,963,908 | +6.58(+7.94%) |
Jun 13, 2022 | 82.61 | 85.31 | 81.15 | 82.86 | 4,494,682 | -1.28(-1.52%) |
Jun 10, 2022 | 84.99 | 88.67 | 83.75 | 84.14 | 3,613,717 | -1.12(-1.32%) |
Jun 09, 2022 | 85.37 | 87.92 | 83.89 | 85.26 | 4,430,971 | -0.91(-1.06%) |
Jun 08, 2022 | 86.33 | 89.65 | 84.91 | 86.17 | 4,712,872 | -2.46(-2.77%) |
Jun 07, 2022 | 89.49 | 90.28 | 88.23 | 88.63 | 4,064,194 | -1.83(-2.03%) |
Jun 06, 2022 | 92.80 | 93.11 | 89.62 | 90.46 | 2,999,487 | -1.49(-1.62%) |
Jun 03, 2022 | 92.77 | 93.10 | 90.23 | 91.95 | 2,065,191 | -1.58(-1.69%) |
Jun 02, 2022 | 91.67 | 94.80 | 91.02 | 93.53 | 2,236,884 | +1.92(+2.09%) |
Jun 01, 2022 | 94.89 | 95.44 | 90.30 | 91.61 | 3,021,425 | -3.13(-3.30%) |
May 31, 2022 | 93.71 | 97.56 | 92.89 | 94.74 | 6,550,464 | +2.93(+3.19%) |
May 27, 2022 | 92.03 | 92.03 | 88.37 | 91.81 | 4,205,176 | -0.95(-1.02%) |
May 26, 2022 | 95.67 | 96.39 | 91.23 | 92.76 | 3,703,932 | -3.70(-3.84%) |
May 25, 2022 | 94.90 | 98.06 | 94.52 | 96.46 | 2,363,487 | +0.43(+0.45%) |
May 24, 2022 | 95.92 | 96.86 | 94.26 | 96.03 | 2,392,282 | -0.93(-0.96%) |
May 23, 2022 | 92.63 | 97.52 | 92.31 | 96.96 | 2,703,160 | +5.08(+5.53%) |
May 20, 2022 | 97.52 | 98.07 | 88.90 | 91.88 | 3,505,053 | -4.37(-4.54%) |
May 19, 2022 | 96.10 | 98.21 | 93.58 | 96.25 | 3,149,226 | -1.21(-1.24%) |
May 18, 2022 | 103.43 | 104.07 | 95.36 | 97.46 | 4,107,709 | -6.56(-6.31%) |
May 17, 2022 | 104.45 | 105.03 | 98.44 | 104.02 | 3,213,175 | +1.38(+1.35%) |
May 16, 2022 | 101.78 | 105.86 | 101.06 | 102.64 | 3,327,711 | +3.02(+3.03%) |
May 13, 2022 | 96.71 | 102.11 | 96.45 | 99.62 | 3,667,311 | +5.40(+5.73%) |
May 12, 2022 | 91.55 | 94.70 | 89.12 | 94.22 | 2,958,906 | +2.90(+3.18%) |
May 11, 2022 | 90.52 | 93.66 | 89.08 | 91.32 | 3,515,532 | +2.14(+2.40%) |
May 10, 2022 | 89.04 | 91.24 | 86.27 | 89.18 | 2,899,688 | +2.36(+2.72%) |
May 09, 2022 | 92.67 | 92.96 | 86.03 | 86.82 | 3,717,181 | -8.54(-8.96%) |
May 06, 2022 | 95.87 | 96.33 | 91.56 | 95.36 | 3,082,839 | -0.45(-0.47%) |
May 05, 2022 | 97.97 | 101.91 | 92.67 | 95.81 | 3,910,087 | -1.66(-1.71%) |
May 04, 2022 | 97.40 | 97.73 | 93.96 | 97.47 | 2,997,889 | +1.31(+1.36%) |
May 03, 2022 | 91.56 | 97.73 | 91.06 | 96.16 | 2,892,743 | +4.03(+4.38%) |
May 02, 2022 | 91.96 | 94.37 | 90.60 | 92.13 | 2,925,778 | -0.37(-0.40%) |
Apr 29, 2022 | 95.13 | 96.39 | 92.10 | 92.50 | 3,124,458 | -1.63(-1.74%) |
Apr 28, 2022 | 92.84 | 94.78 | 90.70 | 94.13 | 2,069,128 | +1.37(+1.47%) |
Apr 27, 2022 | 91.62 | 93.51 | 88.57 | 92.77 | 2,489,474 | +2.02(+2.22%) |
Apr 26, 2022 | 92.11 | 94.47 | 88.60 | 90.75 | 4,593,466 | +0.53(+0.58%) |
Apr 25, 2022 | 90.49 | 91.52 | 86.23 | 90.23 | 5,298,336 | -2.38(-2.57%) |
Apr 22, 2022 | 94.69 | 97.52 | 92.02 | 92.61 | 3,856,469 | -2.31(-2.44%) |
Apr 21, 2022 | 101.49 | 101.49 | 94.38 | 94.92 | 3,468,654 | -6.48(-6.39%) |
Apr 20, 2022 | 101.25 | 102.51 | 97.28 | 101.39 | 3,323,329 | -0.82(-0.80%) |
Apr 19, 2022 | 104.94 | 105.66 | 100.84 | 102.22 | 3,817,197 | -2.90(-2.75%) |
Apr 18, 2022 | 103.45 | 106.69 | 101.89 | 105.11 | 2,826,784 | +1.55(+1.49%) |
Apr 14, 2022 | 102.63 | 105.46 | 101.89 | 103.56 | 3,227,071 | -0.57(-0.55%) |
Apr 13, 2022 | 107.16 | 108.41 | 100.42 | 104.14 | 3,362,029 | -0.77(-0.74%) |
Apr 12, 2022 | 103.60 | 105.89 | 102.50 | 104.91 | 3,288,971 | +2.65(+2.59%) |
Apr 11, 2022 | 103.17 | 103.32 | 99.37 | 102.26 | 2,780,319 | -1.11(-1.07%) |
Apr 08, 2022 | 102.51 | 105.46 | 100.63 | 103.37 | 4,029,522 | +2.87(+2.85%) |
Apr 07, 2022 | 98.39 | 101.44 | 98.34 | 100.51 | 2,973,132 | +2.69(+2.75%) |
Apr 06, 2022 | 99.72 | 104.79 | 97.48 | 97.81 | 4,988,729 | -0.36(-0.37%) |
Apr 05, 2022 | 98.22 | 100.29 | 97.40 | 98.18 | 3,183,301 | +0.98(+1.01%) |
Apr 04, 2022 | 97.87 | 98.27 | 95.36 | 97.19 | 3,522,778 | +1.86(+1.95%) |
Apr 01, 2022 | 97.51 | 100.30 | 93.52 | 95.33 | 4,128,322 | -3.12(-3.17%) |
Mar 31, 2022 | 96.48 | 101.74 | 96.19 | 98.45 | 4,553,176 | +1.96(+2.03%) |
Mar 30, 2022 | 97.56 | 100.49 | 96.03 | 96.49 | 3,090,409 | +1.17(+1.23%) |
Mar 29, 2022 | 91.94 | 95.54 | 85.05 | 95.32 | 8,110,921 | -5.10(-5.08%) |
Mar 28, 2022 | 101.70 | 102.40 | 98.43 | 100.42 | 3,770,425 | -4.20(-4.02%) |
Mar 25, 2022 | 101.74 | 104.89 | 101.58 | 104.62 | 3,771,862 | +2.98(+2.93%) |
Mar 24, 2022 | 99.63 | 102.99 | 98.94 | 101.64 | 4,675,784 | +2.68(+2.71%) |
Mar 23, 2022 | 97.19 | 100.20 | 96.41 | 98.96 | 4,418,333 | +3.43(+3.59%) |
Mar 22, 2022 | 97.23 | 98.55 | 94.10 | 95.53 | 4,000,470 | -1.25(-1.29%) |
Mar 21, 2022 | 94.17 | 98.01 | 93.29 | 96.78 | 5,448,346 | +5.79(+6.36%) |
Mar 18, 2022 | 89.12 | 91.27 | 88.55 | 90.99 | 9,894,183 | +2.90(+3.30%) |
Mar 17, 2022 | 86.41 | 88.16 | 84.69 | 88.09 | 5,703,747 | +3.87(+4.59%) |
Mar 16, 2022 | 90.75 | 92.19 | 82.37 | 84.22 | 7,665,315 | -6.40(-7.06%) |
Mar 15, 2022 | 89.23 | 90.88 | 84.70 | 90.62 | 5,535,301 | -0.07(-0.07%) |
Mar 14, 2022 | 91.76 | 92.06 | 87.41 | 90.69 | 3,958,125 | -1.07(-1.17%) |
Mar 11, 2022 | 89.08 | 93.69 | 89.08 | 91.76 | 3,835,375 | -1.15(-1.23%) |
Mar 10, 2022 | 90.10 | 92.90 | 7,667,892 | +4.69(+5.32%) | ||
Mar 09, 2022 | 85.50 | 88.35 | 80.91 | 88.21 | 8,164,420 | -0.90(-1.01%) |
Mar 08, 2022 | 88.77 | 95.80 | 86.98 | 89.11 | 8,981,023 | -2.30(-2.52%) |
Mar 07, 2022 | 87.91 | 96.01 | 87.85 | 91.41 | 10,385,842 | +4.24(+4.87%) |
Mar 04, 2022 | 82.94 | 87.78 | 82.62 | 87.17 | 8,470,334 | +3.96(+4.76%) |
Mar 03, 2022 | 81.32 | 84.06 | 80.44 | 83.21 | 6,021,659 | +2.30(+2.85%) |
Mar 02, 2022 | 80.24 | 82.56 | 79.46 | 80.90 | 4,629,481 | +2.24(+2.84%) |
Mar 01, 2022 | 78.30 | 80.91 | 77.36 | 78.67 | 4,753,626 | +1.11(+1.43%) |
Feb 28, 2022 | 76.59 | 77.59 | 75.75 | 77.56 | 6,789,588 | +1.61(+2.13%) |
Feb 25, 2022 | 74.59 | 76.24 | 73.01 | 75.95 | 4,900,145 | +0.90(+1.20%) |
Feb 24, 2022 | 73.63 | 76.24 | 72.31 | 75.05 | 7,294,801 | +3.90(+5.48%) |
Feb 23, 2022 | 70.14 | 72.25 | 70.13 | 71.15 | 3,589,699 | +0.62(+0.88%) |
Feb 22, 2022 | 72.45 | 73.36 | 69.48 | 70.53 | 4,827,675 | +0.53(+0.76%) |
Feb 18, 2022 | 69.99 | 0 | -2.79(-3.83%) | |||
Feb 17, 2022 | 70.45 | 73.82 | 70.21 | 72.78 | 4,772,725 | +1.69(+2.38%) |
Feb 16, 2022 | 66.03 | 72.41 | 65.79 | 71.09 | 6,010,553 | +2.10(+3.05%) |
Feb 15, 2022 | 67.30 | 69.56 | 63.96 | 68.99 | 4,205,526 | +0.73(+1.06%) |
Feb 14, 2022 | 72.11 | 72.25 | 66.17 | 68.27 | 6,220,011 | -4.76(-6.51%) |
Feb 11, 2022 | 70.07 | 73.50 | 68.78 | 73.02 | 4,957,926 | +2.84(+4.04%) |
Feb 10, 2022 | 68.96 | 72.73 | 68.14 | 70.19 | 4,237,523 | +0.69(+0.99%) |
Feb 09, 2022 | 70.42 | 70.90 | 69.15 | 69.50 | 1,943,146 | -0.18(-0.26%) |
Feb 08, 2022 | 68.92 | 69.76 | 67.10 | 69.68 | 2,229,640 | +0.73(+1.06%) |
Feb 07, 2022 | 71.33 | 72.30 | 68.28 | 68.95 | 3,749,922 | -2.47(-3.46%) |
Feb 04, 2022 | 69.87 | 72.12 | 69.65 | 71.42 | 3,725,381 | +1.39(+1.98%) |
Feb 03, 2022 | 70.30 | 70.97 | 69.12 | 70.03 | 3,686,056 | -0.91(-1.29%) |
Feb 02, 2022 | 70.36 | 72.14 | 68.23 | 70.95 | 4,218,668 | +0.10(+0.13%) |
Feb 01, 2022 | 66.44 | 71.11 | 66.04 | 70.85 | 5,714,157 | +5.32(+8.12%) |
Jan 31, 2022 | 67.08 | 65.53 | 3,129,223 | -2.12(-3.14%) | ||
Jan 28, 2022 | 65.31 | 67.69 | 65.04 | 67.66 | 3,637,416 | +2.59(+3.98%) |
Jan 27, 2022 | 65.31 | 67.10 | 63.81 | 65.07 | 4,021,771 | +0.55(+0.86%) |
Jan 26, 2022 | 67.92 | 68.96 | 63.57 | 64.52 | 5,116,194 | -3.48(-5.12%) |
Jan 25, 2022 | 64.72 | 68.75 | 62.95 | 68.00 | 6,659,312 | +2.95(+4.53%) |
Jan 24, 2022 | 61.85 | 66.07 | 61.73 | 65.05 | 7,356,595 | +2.25(+3.58%) |
Jan 21, 2022 | 61.12 | 63.88 | 60.04 | 62.80 | 7,518,228 | +1.62(+2.64%) |
Jan 20, 2022 | 63.89 | 64.19 | 61.14 | 61.19 | 2,930,802 | -2.47(-3.89%) |
Jan 19, 2022 | 65.16 | 66.00 | 63.52 | 63.66 | 3,891,198 | -1.28(-1.98%) |
Jan 18, 2022 | 63.26 | 65.16 | 63.07 | 64.94 | 3,270,877 | +1.72(+2.72%) |
Jan 14, 2022 | 63.22 | 0 | +0.82(+1.31%) | |||
Jan 13, 2022 | 63.70 | 64.68 | 62.33 | 62.40 | 3,096,802 | -2.21(-3.42%) |
Jan 12, 2022 | 66.60 | 67.38 | 64.22 | 64.61 | 3,349,897 | -1.20(-1.82%) |
Jan 11, 2022 | 64.26 | 66.18 | 63.45 | 65.81 | 2,339,577 | +1.61(+2.50%) |
Jan 10, 2022 | 65.11 | 65.26 | 62.63 | 64.20 | 2,701,756 | -1.59(-2.42%) |
Jan 07, 2022 | 65.90 | 66.78 | 65.63 | 65.79 | 1,853,402 | -0.10(-0.14%) |
Jan 06, 2022 | 66.06 | 66.40 | 63.43 | 65.89 | 3,063,484 | +0.26(+0.39%) |
Jan 05, 2022 | 68.69 | 68.78 | 65.58 | 65.63 | 3,442,232 | -2.06(-3.04%) |
Jan 04, 2022 | 67.89 | 68.70 | 67.13 | 67.68 | 3,012,463 | +0.51(+0.77%) |
Jan 03, 2022 | 68.07 | 68.81 | 66.69 | 67.17 | 2,771,833 | -0.18(-0.27%) |
Dec 31, 2021 | 68.24 | 68.27 | 66.70 | 67.35 | 2,365,647 | -1.05(-1.53%) |
Dec 30, 2021 | 69.90 | 70.11 | 68.26 | 68.40 | 2,011,770 | -1.79(-2.55%) |
Dec 29, 2021 | 70.30 | 71.01 | 69.77 | 70.19 | 1,916,908 | -0.53(-0.75%) |
Dec 28, 2021 | 70.15 | 71.15 | 69.88 | 70.72 | 1,545,725 | +0.44(+0.62%) |
Dec 27, 2021 | 68.99 | 70.31 | 67.63 | 70.28 | 2,303,193 | +1.48(+2.16%) |
Dec 23, 2021 | 68.13 | 69.42 | 67.00 | 68.80 | 2,900,489 | +0.54(+0.79%) |
Dec 22, 2021 | 65.22 | 68.26 | 65.21 | 68.26 | 3,626,287 | +2.99(+4.58%) |
Dec 21, 2021 | 61.87 | 65.60 | 61.79 | 65.27 | 3,915,243 | +4.23(+6.94%) |
Dec 20, 2021 | 60.70 | 61.17 | 59.18 | 61.03 | 2,590,076 | -0.64(-1.03%) |
Dec 17, 2021 | 61.49 | 62.80 | 60.90 | 61.67 | 6,422,181 | +0.48(+0.78%) |
Dec 16, 2021 | 60.79 | 62.90 | 60.79 | 61.19 | 3,067,099 | +0.71(+1.18%) |
Dec 15, 2021 | 59.06 | 60.79 | 57.94 | 60.48 | 3,220,033 | +1.26(+2.12%) |
Dec 14, 2021 | 57.97 | 59.66 | 57.70 | 59.22 | 3,641,138 | +0.97(+1.67%) |
Dec 13, 2021 | 58.00 | 58.56 | 57.24 | 58.25 | 2,267,034 | +0.05(+0.08%) |
Dec 10, 2021 | 58.20 | 59.45 | 56.96 | 58.21 | 3,143,125 | +2.52(+4.53%) |
Dec 09, 2021 | 56.53 | 57.02 | 55.63 | 55.69 | 2,091,124 | -1.50(-2.63%) |
Dec 08, 2021 | 57.55 | 58.04 | 56.98 | 57.19 | 1,949,922 | +0.08(+0.13%) |
Dec 07, 2021 | 56.98 | 58.18 | 56.91 | 57.11 | 2,556,567 | +1.05(+1.87%) |
Dec 06, 2021 | 57.00 | 57.22 | 55.63 | 56.07 | 2,138,412 | -0.28(-0.49%) |
Dec 03, 2021 | 56.87 | 57.74 | 55.68 | 56.34 | 3,514,592 | -0.09(-0.15%) |
Dec 02, 2021 | 54.90 | 56.81 | 54.90 | 56.43 | 2,340,304 | +1.91(+3.51%) |
Dec 01, 2021 | 59.16 | 59.57 | 54.48 | 54.51 | 4,030,368 | -3.14(-5.45%) |
Nov 30, 2021 | 59.29 | 60.32 | 57.40 | 57.65 | 3,590,716 | -2.26(-3.76%) |
Nov 29, 2021 | 61.19 | 61.68 | 59.20 | 59.91 | 2,568,314 | +0.15(+0.25%) |
Nov 26, 2021 | 59.96 | 60.52 | 59.02 | 59.76 | 1,467,213 | -2.23(-3.59%) |
Nov 24, 2021 | 61.50 | 62.56 | 61.36 | 61.98 | 1,196,821 | -0.10(-0.15%) |
Nov 23, 2021 | 62.11 | 63.05 | 60.99 | 62.08 | 2,493,645 | +0.22(+0.35%) |
Nov 22, 2021 | 62.52 | 62.88 | 61.76 | 61.86 | 2,468,949 | -0.17(-0.28%) |
Nov 19, 2021 | 63.23 | 63.28 | 61.91 | 62.03 | 3,013,594 | -2.26(-3.52%) |
Nov 18, 2021 | 62.72 | 64.58 | 64.17 | 64.30 | 5,617,706 | +2.18(+3.51%) |
Nov 17, 2021 | 62.44 | 63.49 | 61.96 | 62.12 | 3,447,790 | -0.19(-0.31%) |
Nov 16, 2021 | 62.21 | 62.64 | 61.00 | 62.31 | 3,484,339 | -0.07(-0.11%) |
Nov 15, 2021 | 61.45 | 62.40 | 60.40 | 62.37 | 2,883,745 | +0.93(+1.52%) |
Nov 12, 2021 | 60.40 | 62.36 | 60.33 | 61.44 | 2,391,769 | +1.02(+1.69%) |
Nov 11, 2021 | 60.14 | 60.76 | 60.03 | 60.42 | 2,184,323 | +0.79(+1.32%) |
Nov 10, 2021 | 59.50 | 59.64 | 3,817,600 | -0.24(-0.40%) | ||
Nov 09, 2021 | 59.10 | 60.06 | 58.09 | 59.87 | 2,364,827 | +0.64(+1.09%) |
Nov 08, 2021 | 56.93 | 60.00 | 56.73 | 59.23 | 4,214,122 | +3.16(+5.64%) |
Nov 05, 2021 | 55.31 | 56.64 | 55.29 | 56.07 | 2,550,130 | +0.66(+1.20%) |
Nov 04, 2021 | 55.67 | 57.61 | 54.91 | 55.40 | 3,123,877 | +0.37(+0.67%) |
Nov 03, 2021 | 53.42 | 55.46 | 52.36 | 55.03 | 4,161,499 | +1.61(+3.01%) |
Nov 02, 2021 | 54.02 | 54.43 | 52.71 | 53.42 | 3,559,823 | -1.12(-2.05%) |
Nov 01, 2021 | 54.05 | 55.33 | 54.98 | 54.54 | 1,794,812 | +0.75(+1.39%) |
Oct 29, 2021 | 54.19 | 54.42 | 53.32 | 53.79 | 3,827,287 | -0.73(-1.34%) |
Oct 28, 2021 | 54.21 | 55.02 | 53.76 | 54.52 | 1,608,326 | +0.79(+1.46%) |
Oct 27, 2021 | 55.12 | 55.09 | 53.39 | 53.74 | 3,908,653 | -1.70(-3.07%) |
Oct 26, 2021 | 56.07 | 55.44 | 2,300,477 | -0.56(-1.00%) | ||
Oct 25, 2021 | 57.23 | 58.01 | 55.83 | 56.00 | 2,012,102 | -0.51(-0.91%) |
Oct 22, 2021 | 57.11 | 57.86 | 56.48 | 56.51 | 1,532,838 | -0.30(-0.53%) |
Oct 21, 2021 | 56.85 | 57.34 | 56.11 | 56.82 | 2,719,983 | -0.41(-0.71%) |
Oct 20, 2021 | 57.36 | 59.14 | 56.65 | 57.22 | 2,711,037 | -0.13(-0.23%) |
Oct 19, 2021 | 57.81 | 57.88 | 56.66 | 57.36 | 3,328,634 | -0.39(-0.67%) |
Oct 18, 2021 | 55.65 | 57.96 | 55.48 | 57.74 | 3,769,139 | +1.87(+3.34%) |
Oct 15, 2021 | 57.97 | 57.97 | 55.85 | 55.88 | 3,322,380 | -1.46(-2.54%) |
Oct 14, 2021 | 57.90 | 58.11 | 56.55 | 57.34 | 2,393,807 | +0.18(+0.31%) |
Oct 13, 2021 | 57.54 | 57.90 | 56.76 | 57.16 | 2,502,133 | -0.52(-0.90%) |
Oct 12, 2021 | 58.70 | 59.56 | 57.42 | 57.68 | 3,321,144 | -1.17(-2.00%) |
Oct 11, 2021 | 59.03 | 60.05 | 58.54 | 58.85 | 3,147,465 | +1.02(+1.77%) |
Oct 08, 2021 | 57.64 | 58.07 | 57.00 | 57.83 | 2,245,560 | +0.38(+0.66%) |
Oct 07, 2021 | 56.81 | 58.40 | 56.77 | 57.45 | 4,633,938 | +0.77(+1.35%) |
Oct 06, 2021 | 56.19 | 56.82 | 55.04 | 56.68 | 4,481,341 | -0.55(-0.96%) |
Oct 05, 2021 | 57.79 | 58.35 | 56.67 | 57.23 | 4,473,234 | -0.29(-0.51%) |
Oct 04, 2021 | 58.13 | 58.78 | 56.65 | 57.53 | 4,402,941 | -0.38(-0.65%) |