Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 65.07 | 65.45 | 64.56 | 64.81 | 2,427,770 | -0.28(-0.42%) |
Oct 28, 2022 | 64.15 | 65.30 | 64.01 | 65.08 | 1,779,803 | +1.19(+1.85%) |
Oct 27, 2022 | 64.56 | 65.03 | 63.70 | 63.90 | 2,245,696 | -0.41(-0.63%) |
Oct 26, 2022 | 63.91 | 64.88 | 63.86 | 64.31 | 2,077,867 | +0.75(+1.18%) |
Oct 25, 2022 | 61.75 | 63.88 | 61.68 | 63.56 | 4,058,248 | +1.81(+2.93%) |
Oct 24, 2022 | 62.12 | 62.75 | 61.43 | 61.75 | 4,158,302 | +0.00(+0.00%) |
Oct 21, 2022 | 61.12 | 61.91 | 60.84 | 61.75 | 2,434,693 | +0.49(+0.81%) |
Oct 20, 2022 | 61.86 | 62.59 | 61.13 | 61.25 | 2,017,317 | -0.40(-0.65%) |
Oct 19, 2022 | 62.44 | 62.77 | 61.29 | 61.65 | 2,333,811 | -0.64(-1.04%) |
Oct 18, 2022 | 63.20 | 63.33 | 61.91 | 62.30 | 2,179,365 | -0.10(-0.17%) |
Oct 17, 2022 | 62.45 | 63.01 | 62.14 | 62.40 | 2,763,977 | +0.92(+1.50%) |
Oct 14, 2022 | 62.45 | 63.27 | 61.19 | 61.48 | 2,474,950 | -0.58(-0.93%) |
Oct 13, 2022 | 59.97 | 62.46 | 59.68 | 62.06 | 2,933,338 | +1.58(+2.62%) |
Oct 12, 2022 | 60.88 | 61.18 | 60.38 | 60.48 | 2,317,765 | -0.16(-0.27%) |
Oct 11, 2022 | 60.71 | 61.58 | 60.14 | 60.64 | 2,642,237 | -0.14(-0.23%) |
Oct 10, 2022 | 60.88 | 61.49 | 60.55 | 60.78 | 2,147,770 | +0.20(+0.33%) |
Oct 07, 2022 | 61.77 | 61.83 | 60.15 | 60.58 | 2,917,572 | -1.55(-2.49%) |
Oct 06, 2022 | 62.65 | 62.84 | 61.74 | 62.13 | 2,960,340 | -1.06(-1.68%) |
Oct 05, 2022 | 63.66 | 63.81 | 62.49 | 63.19 | 2,789,872 | -0.78(-1.22%) |
Oct 04, 2022 | 63.60 | 64.74 | 63.53 | 63.97 | 3,912,976 | +0.70(+1.11%) |
Oct 03, 2022 | 62.94 | 63.29 | 62.13 | 63.26 | 3,637,290 | +0.75(+1.20%) |
Sep 30, 2022 | 63.37 | 63.82 | 62.44 | 62.51 | 2,631,252 | -0.87(-1.38%) |
Sep 29, 2022 | 64.47 | 64.53 | 62.79 | 63.39 | 2,643,009 | -1.65(-2.54%) |
Sep 28, 2022 | 65.08 | 65.33 | 64.15 | 65.04 | 2,987,781 | +0.03(+0.04%) |
Sep 27, 2022 | 65.80 | 66.44 | 64.44 | 65.01 | 2,115,756 | -0.37(-0.57%) |
Sep 26, 2022 | 66.19 | 66.25 | 65.04 | 65.38 | 1,639,480 | -0.94(-1.42%) |
Sep 23, 2022 | 66.61 | 66.90 | 65.42 | 66.32 | 1,991,554 | -1.01(-1.51%) |
Sep 22, 2022 | 67.90 | 67.96 | 67.10 | 67.33 | 1,694,954 | -0.29(-0.43%) |
Sep 21, 2022 | 68.62 | 69.06 | 67.61 | 67.63 | 1,554,096 | -0.48(-0.71%) |
Sep 20, 2022 | 68.27 | 68.47 | 67.52 | 68.11 | 1,600,249 | -0.58(-0.84%) |
Sep 19, 2022 | 68.13 | 68.76 | 68.02 | 68.69 | 1,370,139 | +0.41(+0.60%) |
Sep 16, 2022 | 68.14 | 68.54 | 67.71 | 68.28 | 3,155,823 | -0.09(-0.12%) |
Sep 15, 2022 | 68.53 | 69.50 | 68.09 | 68.36 | 2,124,999 | -0.18(-0.26%) |
Sep 14, 2022 | 69.37 | 69.50 | 67.96 | 68.55 | 2,342,563 | -0.89(-1.28%) |
Sep 13, 2022 | 69.97 | 70.55 | 69.27 | 69.44 | 2,302,679 | -2.21(-3.08%) |
Sep 12, 2022 | 71.92 | 72.28 | 71.55 | 71.65 | 2,673,105 | -0.01(-0.01%) |
Sep 09, 2022 | 70.66 | 72.06 | 70.30 | 71.66 | 2,176,038 | +1.55(+2.20%) |
Sep 08, 2022 | 69.21 | 70.36 | 68.90 | 70.11 | 2,310,087 | +0.06(+0.08%) |
Sep 07, 2022 | 69.07 | 70.42 | 68.44 | 70.05 | 2,092,349 | +0.78(+1.12%) |
Sep 06, 2022 | 71.13 | 71.07 | 69.16 | 69.28 | 2,323,904 | -1.48(-2.09%) |
Sep 02, 2022 | 71.49 | 72.19 | 70.41 | 70.75 | 1,969,200 | -0.19(-0.27%) |
Sep 01, 2022 | 71.14 | 71.33 | 70.09 | 70.94 | 2,829,466 | -0.53(-0.74%) |
Aug 31, 2022 | 72.15 | 72.47 | 71.43 | 71.47 | 2,360,484 | -0.85(-1.18%) |
Aug 30, 2022 | 73.18 | 73.43 | 71.85 | 72.33 | 3,230,342 | -0.87(-1.18%) |
Aug 29, 2022 | 73.31 | 73.84 | 72.73 | 73.20 | 1,589,273 | -0.61(-0.83%) |
Aug 26, 2022 | 75.56 | 75.74 | 73.74 | 73.81 | 1,440,288 | -1.63(-2.16%) |
Aug 25, 2022 | 75.07 | 76.05 | 74.85 | 75.44 | 1,544,642 | +0.48(+0.64%) |
Aug 24, 2022 | 75.38 | 75.39 | 74.27 | 74.96 | 1,732,548 | -0.28(-0.38%) |
Aug 23, 2022 | 75.70 | 75.79 | 74.93 | 75.24 | 1,399,869 | -0.58(-0.77%) |
Aug 22, 2022 | 76.53 | 76.57 | 75.45 | 75.83 | 1,321,673 | -1.23(-1.59%) |
Aug 19, 2022 | 77.12 | 77.31 | 76.66 | 77.05 | 1,232,359 | -0.03(-0.04%) |
Aug 18, 2022 | 76.33 | 77.29 | 75.89 | 77.08 | 1,324,502 | +0.65(+0.85%) |
Aug 17, 2022 | 77.23 | 77.33 | 76.16 | 76.43 | 1,890,270 | -0.94(-1.22%) |
Aug 16, 2022 | 77.47 | 77.75 | 77.06 | 77.37 | 1,849,747 | +0.04(+0.05%) |
Aug 15, 2022 | 76.94 | 77.44 | 76.54 | 77.33 | 1,621,557 | +0.25(+0.32%) |
Aug 12, 2022 | 76.26 | 77.14 | 76.16 | 77.09 | 1,609,654 | +1.04(+1.36%) |
Aug 11, 2022 | 75.19 | 77.06 | 75.07 | 76.05 | 2,280,274 | +1.25(+1.68%) |
Aug 10, 2022 | 75.72 | 75.97 | 74.72 | 74.80 | 2,716,726 | -0.53(-0.70%) |
Aug 09, 2022 | 75.61 | 76.53 | 75.07 | 75.33 | 3,554,660 | -0.17(-0.22%) |
Aug 08, 2022 | 77.58 | 78.30 | 74.16 | 75.50 | 10,256,051 | -6.93(-8.40%) |
Aug 05, 2022 | 81.50 | 82.72 | 81.04 | 82.42 | 1,959,635 | +0.83(+1.02%) |
Aug 04, 2022 | 82.22 | 82.60 | 81.51 | 81.59 | 1,366,234 | -0.93(-1.13%) |
Aug 03, 2022 | 82.55 | 82.82 | 81.80 | 82.53 | 1,117,440 | +0.05(+0.06%) |
Aug 02, 2022 | 83.31 | 83.40 | 82.20 | 82.48 | 1,143,994 | -0.62(-0.75%) |
Aug 01, 2022 | 82.81 | 83.66 | 82.68 | 83.10 | 1,420,921 | +0.15(+0.18%) |
Jul 29, 2022 | 82.04 | 83.07 | 81.67 | 82.95 | 1,531,408 | +0.76(+0.93%) |
Jul 28, 2022 | 80.79 | 82.52 | 80.68 | 82.19 | 1,484,632 | +1.43(+1.77%) |
Jul 27, 2022 | 79.53 | 80.97 | 78.42 | 80.75 | 1,286,664 | +1.39(+1.75%) |
Jul 26, 2022 | 78.34 | 79.55 | 78.29 | 79.37 | 1,432,175 | +0.49(+0.62%) |
Jul 25, 2022 | 77.56 | 78.95 | 77.34 | 78.88 | 1,779,460 | +1.52(+1.96%) |
Jul 22, 2022 | 77.94 | 78.23 | 76.95 | 77.36 | 1,416,491 | -0.13(-0.17%) |
Jul 21, 2022 | 76.89 | 77.63 | 76.70 | 77.49 | 1,328,354 | -0.12(-0.16%) |
Jul 20, 2022 | 77.61 | 77.90 | 76.81 | 77.62 | 1,751,380 | -1.08(-1.38%) |
Jul 19, 2022 | 77.93 | 78.85 | 77.93 | 78.70 | 1,487,870 | +1.53(+1.98%) |
Jul 18, 2022 | 77.46 | 78.33 | 76.96 | 77.17 | 1,451,026 | -0.05(-0.06%) |
Jul 15, 2022 | 77.79 | 78.12 | 77.01 | 77.22 | 2,037,946 | +0.37(+0.48%) |
Jul 14, 2022 | 76.57 | 77.58 | 76.23 | 76.85 | 1,838,238 | -1.40(-1.79%) |
Jul 13, 2022 | 77.59 | 78.68 | 76.93 | 78.26 | 1,610,985 | +0.29(+0.37%) |
Jul 12, 2022 | 76.83 | 78.79 | 76.48 | 77.96 | 2,439,329 | +0.86(+1.11%) |
Jul 11, 2022 | 78.75 | 79.44 | 77.04 | 77.11 | 2,664,096 | -2.17(-2.73%) |
Jul 08, 2022 | 81.22 | 81.43 | 79.23 | 79.27 | 1,988,699 | -1.85(-2.28%) |
Jul 07, 2022 | 81.04 | 81.53 | 80.43 | 81.12 | 1,834,902 | +0.37(+0.46%) |
Jul 06, 2022 | 80.94 | 81.51 | 79.67 | 80.75 | 1,570,936 | -0.10(-0.13%) |
Jul 05, 2022 | 79.36 | 81.06 | 77.97 | 80.86 | 2,728,890 | +0.51(+0.63%) |
Jul 01, 2022 | 80.95 | 80.95 | 79.27 | 80.35 | 1,770,584 | -0.76(-0.94%) |
Jun 30, 2022 | 80.63 | 81.70 | 80.49 | 81.11 | 1,669,718 | -0.23(-0.28%) |
Jun 29, 2022 | 81.01 | 81.74 | 79.97 | 81.34 | 1,287,978 | +0.64(+0.79%) |
Jun 28, 2022 | 81.29 | 81.95 | 80.48 | 80.70 | 1,281,076 | -0.18(-0.22%) |
Jun 27, 2022 | 80.77 | 81.08 | 80.18 | 80.88 | 1,396,133 | +0.01(+0.01%) |
Jun 24, 2022 | 79.59 | 81.17 | 78.94 | 80.87 | 2,431,834 | +1.73(+2.19%) |
Jun 23, 2022 | 79.44 | 80.23 | 78.65 | 79.13 | 1,280,313 | +0.14(+0.18%) |
Jun 22, 2022 | 79.11 | 79.31 | 78.14 | 78.99 | 1,824,641 | -0.19(-0.24%) |
Jun 21, 2022 | 79.16 | 79.72 | 78.57 | 79.18 | 1,792,664 | +0.89(+1.13%) |
Jun 17, 2022 | 77.86 | 78.74 | 77.10 | 78.29 | 3,706,140 | +0.49(+0.63%) |
Jun 16, 2022 | 78.43 | 78.53 | 77.08 | 77.80 | 2,157,221 | -1.47(-1.85%) |
Jun 15, 2022 | 79.50 | 81.08 | 78.61 | 79.27 | 2,099,739 | +0.18(+0.23%) |
Jun 14, 2022 | 78.64 | 79.66 | 78.42 | 79.10 | 2,262,719 | +0.58(+0.73%) |
Jun 13, 2022 | 78.53 | 79.56 | 77.81 | 78.52 | 1,886,823 | -0.78(-0.99%) |
Jun 10, 2022 | 79.38 | 79.97 | 79.19 | 79.30 | 1,722,640 | -1.10(-1.37%) |
Jun 09, 2022 | 82.38 | 82.47 | 80.38 | 80.41 | 1,884,713 | -1.88(-2.29%) |
Jun 08, 2022 | 82.94 | 83.22 | 82.15 | 82.29 | 1,006,050 | -1.01(-1.21%) |
Jun 07, 2022 | 81.62 | 87.01 | 81.56 | 83.30 | 1,572,302 | +0.85(+1.03%) |
Jun 06, 2022 | 82.83 | 83.47 | 82.06 | 82.45 | 1,402,927 | +0.07(+0.08%) |
Jun 03, 2022 | 82.52 | 83.18 | 82.06 | 82.38 | 1,564,328 | -0.57(-0.68%) |
Jun 02, 2022 | 83.02 | 83.02 | 80.66 | 82.95 | 2,653,004 | -0.12(-0.15%) |
Jun 01, 2022 | 84.44 | 84.78 | 82.66 | 83.07 | 2,253,886 | -1.39(-1.64%) |
May 31, 2022 | 85.11 | 85.24 | 83.65 | 84.46 | 4,249,231 | -0.91(-1.07%) |
May 27, 2022 | 84.30 | 85.38 | 84.25 | 85.37 | 1,878,764 | +1.20(+1.43%) |
May 26, 2022 | 83.76 | 84.95 | 83.76 | 84.17 | 2,070,687 | +0.66(+0.79%) |
May 25, 2022 | 83.40 | 84.00 | 82.93 | 83.52 | 1,646,065 | +0.29(+0.35%) |
May 24, 2022 | 81.73 | 83.34 | 81.45 | 83.23 | 2,125,318 | +1.32(+1.61%) |
May 23, 2022 | 81.21 | 82.82 | 81.04 | 81.90 | 2,113,666 | +1.93(+2.42%) |
May 20, 2022 | 79.71 | 80.44 | 78.70 | 79.97 | 4,589,184 | +1.09(+1.38%) |
May 19, 2022 | 78.77 | 80.31 | 77.79 | 78.88 | 2,968,643 | -0.59(-0.74%) |
May 18, 2022 | 85.30 | 85.36 | 78.87 | 79.47 | 4,307,911 | -6.58(-7.65%) |
May 17, 2022 | 85.24 | 86.59 | 84.16 | 86.06 | 1,474,376 | +0.92(+1.08%) |
May 16, 2022 | 84.41 | 85.56 | 84.41 | 85.14 | 1,750,698 | +0.74(+0.88%) |
May 13, 2022 | 84.13 | 84.73 | 83.53 | 84.40 | 1,946,290 | +0.43(+0.51%) |
May 12, 2022 | 84.77 | 84.90 | 82.83 | 83.97 | 1,953,071 | -0.62(-0.73%) |
May 11, 2022 | 86.74 | 87.06 | 84.36 | 84.58 | 2,825,913 | -1.77(-2.05%) |
May 10, 2022 | 87.60 | 88.87 | 85.74 | 86.36 | 3,458,587 | -0.70(-0.81%) |
May 09, 2022 | 86.88 | 87.29 | 84.27 | 87.06 | 3,682,341 | +1.89(+2.22%) |
May 06, 2022 | 85.28 | 85.70 | 84.54 | 85.17 | 2,380,143 | -0.07(-0.09%) |
May 05, 2022 | 86.09 | 86.72 | 84.52 | 85.24 | 1,675,888 | -1.25(-1.44%) |
May 04, 2022 | 85.17 | 86.74 | 84.46 | 86.49 | 2,017,258 | +2.00(+2.36%) |
May 03, 2022 | 85.61 | 86.43 | 83.01 | 84.49 | 3,295,735 | -2.63(-3.01%) |
May 02, 2022 | 88.64 | 88.81 | 85.46 | 87.12 | 2,177,625 | -0.24(-0.28%) |
Apr 29, 2022 | 89.69 | 89.73 | 87.19 | 87.36 | 1,757,791 | -2.37(-2.64%) |
Apr 28, 2022 | 88.22 | 89.80 | 88.00 | 89.73 | 1,824,210 | +1.94(+2.21%) |
Apr 27, 2022 | 87.19 | 88.74 | 86.51 | 87.79 | 1,501,344 | +0.98(+1.12%) |
Apr 26, 2022 | 88.74 | 89.09 | 86.79 | 86.82 | 1,687,299 | -1.81(-2.04%) |
Apr 25, 2022 | 88.79 | 89.02 | 86.44 | 88.63 | 2,395,243 | -0.38(-0.43%) |
Apr 22, 2022 | 91.75 | 91.75 | 88.95 | 89.01 | 2,224,234 | -2.69(-2.93%) |
Apr 21, 2022 | 92.54 | 93.34 | 91.58 | 91.70 | 1,818,495 | -0.57(-0.62%) |
Apr 20, 2022 | 91.65 | 93.00 | 91.36 | 92.27 | 1,902,890 | +0.86(+0.94%) |
Apr 19, 2022 | 89.48 | 91.73 | 89.19 | 91.41 | 2,072,863 | +2.25(+2.52%) |
Apr 18, 2022 | 89.39 | 90.30 | 88.69 | 89.16 | 2,220,012 | -0.35(-0.39%) |
Apr 14, 2022 | 88.86 | 90.09 | 88.69 | 89.51 | 1,447,249 | +0.90(+1.02%) |
Apr 13, 2022 | 87.81 | 88.65 | 87.16 | 88.61 | 1,467,529 | +0.98(+1.12%) |
Apr 12, 2022 | 88.10 | 88.60 | 87.17 | 87.62 | 1,755,858 | -0.36(-0.40%) |
Apr 11, 2022 | 87.11 | 88.50 | 86.72 | 87.98 | 2,327,986 | +1.29(+1.49%) |
Apr 08, 2022 | 86.08 | 87.11 | 85.87 | 86.69 | 1,976,357 | +0.94(+1.09%) |
Apr 07, 2022 | 85.24 | 86.13 | 84.62 | 85.75 | 2,156,251 | +0.51(+0.59%) |
Apr 06, 2022 | 84.40 | 85.84 | 84.28 | 85.24 | 2,536,312 | +0.67(+0.79%) |
Apr 05, 2022 | 84.13 | 85.14 | 84.13 | 84.58 | 2,085,299 | +0.32(+0.38%) |
Apr 04, 2022 | 85.05 | 85.31 | 82.82 | 84.26 | 2,379,652 | -1.12(-1.31%) |
Apr 01, 2022 | 84.40 | 85.39 | 84.20 | 85.37 | 1,792,529 | +1.32(+1.57%) |
Mar 31, 2022 | 82.94 | 84.58 | 82.94 | 84.05 | 2,158,850 | +0.86(+1.04%) |
Mar 30, 2022 | 83.32 | 83.43 | 82.49 | 83.19 | 1,714,033 | -0.10(-0.12%) |
Mar 29, 2022 | 81.78 | 83.38 | 81.71 | 83.29 | 2,174,406 | +1.92(+2.36%) |
Mar 28, 2022 | 81.52 | 81.77 | 80.53 | 81.37 | 2,684,318 | -0.15(-0.18%) |
Mar 25, 2022 | 80.86 | 81.55 | 80.66 | 81.52 | 2,109,763 | +0.56(+0.69%) |
Mar 24, 2022 | 80.80 | 81.31 | 80.33 | 80.96 | 1,806,446 | +0.56(+0.70%) |
Mar 23, 2022 | 81.41 | 81.89 | 79.61 | 80.39 | 2,447,813 | -0.98(-1.21%) |
Mar 22, 2022 | 81.26 | 81.81 | 80.23 | 81.38 | 2,826,990 | +0.19(+0.23%) |
Mar 21, 2022 | 81.92 | 82.80 | 80.93 | 81.19 | 2,931,249 | -0.53(-0.64%) |
Mar 18, 2022 | 82.93 | 82.93 | 81.02 | 81.72 | 5,224,697 | -1.37(-1.65%) |
Mar 17, 2022 | 81.64 | 83.54 | 81.49 | 83.08 | 2,798,209 | +1.29(+1.58%) |
Mar 16, 2022 | 80.71 | 82.43 | 79.83 | 81.79 | 3,695,156 | +1.43(+1.77%) |
Mar 15, 2022 | 79.91 | 80.69 | 77.96 | 80.36 | 7,139,797 | +0.19(+0.23%) |
Mar 14, 2022 | 81.35 | 81.72 | 78.94 | 80.18 | 5,692,729 | -2.01(-2.44%) |
Mar 11, 2022 | 84.72 | 85.27 | 82.01 | 82.18 | 3,217,330 | -2.17(-2.57%) |
Mar 10, 2022 | 84.80 | 85.06 | 83.60 | 84.35 | 4,108,046 | -0.65(-0.76%) |
Mar 09, 2022 | 88.02 | 88.55 | 83.93 | 85.00 | 4,777,322 | -1.58(-1.82%) |
Mar 08, 2022 | 86.84 | 88.15 | 85.60 | 86.57 | 2,822,173 | -0.23(-0.26%) |
Mar 07, 2022 | 87.55 | 87.82 | 86.33 | 86.80 | 3,059,598 | -0.89(-1.02%) |
Mar 04, 2022 | 88.15 | 88.63 | 87.17 | 87.69 | 2,951,991 | -1.72(-1.92%) |
Mar 03, 2022 | 88.86 | 90.34 | 88.72 | 89.40 | 3,298,755 | +0.28(+0.32%) |
Mar 02, 2022 | 88.43 | 90.07 | 88.33 | 89.12 | 4,386,886 | +1.13(+1.29%) |
Mar 01, 2022 | 86.94 | 88.78 | 86.75 | 87.99 | 3,745,786 | +1.10(+1.26%) |
Feb 28, 2022 | 85.84 | 87.61 | 85.51 | 86.89 | 3,471,233 | -0.23(-0.27%) |
Feb 25, 2022 | 85.13 | 87.21 | 86.01 | 87.13 | 2,272,182 | +2.84(+3.37%) |
Feb 24, 2022 | 84.27 | 84.80 | 82.34 | 84.29 | 2,939,739 | -1.55(-1.80%) |
Feb 23, 2022 | 86.35 | 86.85 | 85.56 | 85.84 | 1,921,863 | -0.42(-0.49%) |
Feb 22, 2022 | 86.24 | 86.85 | 85.54 | 86.26 | 2,505,881 | +0.16(+0.18%) |
Feb 18, 2022 | 86.10 | 0 | -0.88(-1.01%) | |||
Feb 17, 2022 | 87.90 | 88.54 | 86.60 | 86.98 | 2,161,832 | -1.16(-1.31%) |
Feb 16, 2022 | 87.35 | 88.47 | 87.29 | 88.13 | 2,402,880 | +0.46(+0.52%) |
Feb 15, 2022 | 88.37 | 88.74 | 87.45 | 87.68 | 2,242,788 | -0.86(-0.97%) |
Feb 14, 2022 | 90.71 | 91.51 | 87.94 | 88.54 | 2,920,561 | -2.90(-3.17%) |
Feb 11, 2022 | 91.80 | 92.51 | 90.98 | 91.44 | 2,327,679 | +0.10(+0.11%) |
Feb 10, 2022 | 91.75 | 93.17 | 91.02 | 91.33 | 2,879,870 | -0.78(-0.85%) |
Feb 09, 2022 | 92.54 | 93.64 | 91.98 | 92.12 | 2,397,649 | +0.01(+0.01%) |
Feb 08, 2022 | 93.14 | 93.94 | 91.05 | 92.11 | 5,884,690 | -0.35(-0.38%) |
Feb 07, 2022 | 90.89 | 92.87 | 89.13 | 92.46 | 10,861,967 | +10.08(+12.23%) |
Feb 04, 2022 | 84.11 | 84.18 | 81.95 | 82.39 | 3,160,271 | -1.89(-2.25%) |
Feb 03, 2022 | 85.05 | 84.28 | 2,200,017 | -0.98(-1.15%) | ||
Feb 02, 2022 | 84.73 | 85.45 | 83.90 | 85.26 | 3,632,081 | +0.29(+0.34%) |
Feb 01, 2022 | 84.81 | 85.61 | 84.01 | 84.97 | 1,508,163 | +0.16(+0.19%) |
Jan 31, 2022 | 84.63 | 85.12 | 84.81 | 1,546,372 | -0.38(-0.45%) | |
Jan 28, 2022 | 83.48 | 85.23 | 83.10 | 85.19 | 1,750,882 | +1.19(+1.42%) |
Jan 27, 2022 | 84.98 | 86.58 | 83.40 | 84.00 | 1,940,888 | -0.52(-0.62%) |
Jan 26, 2022 | 84.36 | 86.05 | 83.78 | 84.52 | 2,693,437 | +0.27(+0.32%) |
Jan 25, 2022 | 84.29 | 84.68 | 83.20 | 84.25 | 1,968,237 | -0.34(-0.40%) |
Jan 24, 2022 | 83.56 | 84.81 | 82.30 | 84.59 | 2,958,037 | +0.67(+0.80%) |
Jan 21, 2022 | 85.07 | 85.07 | 83.53 | 83.92 | 3,275,262 | -0.49(-0.59%) |
Jan 20, 2022 | 86.07 | 86.16 | 84.21 | 84.41 | 2,295,179 | -2.10(-2.43%) |
Jan 19, 2022 | 87.23 | 87.54 | 86.27 | 86.51 | 2,015,111 | -0.94(-1.08%) |
Jan 18, 2022 | 87.18 | 87.79 | 85.80 | 87.45 | 2,686,827 | -0.04(-0.04%) |
Jan 14, 2022 | 87.49 | 0 | +0.51(+0.59%) | |||
Jan 13, 2022 | 85.20 | 87.03 | 85.09 | 86.98 | 2,377,524 | +2.30(+2.71%) |
Jan 12, 2022 | 84.72 | 84.96 | 84.05 | 84.68 | 1,802,105 | -0.22(-0.26%) |
Jan 11, 2022 | 85.47 | 85.66 | 83.33 | 84.91 | 2,172,951 | +0.21(+0.24%) |
Jan 10, 2022 | 85.33 | 85.68 | 84.19 | 84.70 | 2,196,077 | -0.22(-0.26%) |
Jan 07, 2022 | 84.74 | 85.56 | 84.31 | 84.92 | 1,877,014 | +0.16(+0.19%) |
Jan 06, 2022 | 84.30 | 85.36 | 83.81 | 84.77 | 2,287,239 | +1.05(+1.25%) |
Jan 05, 2022 | 83.98 | 85.01 | 83.65 | 83.72 | 2,453,732 | +0.17(+0.20%) |
Jan 04, 2022 | 82.31 | 83.96 | 82.22 | 83.55 | 3,720,163 | +1.62(+1.98%) |
Jan 03, 2022 | 81.07 | 81.96 | 80.40 | 81.93 | 1,909,365 | +0.60(+0.73%) |
Dec 31, 2021 | 80.62 | 81.65 | 80.50 | 81.33 | 1,348,651 | +0.78(+0.97%) |
Dec 30, 2021 | 80.82 | 80.95 | 80.31 | 80.55 | 806,504 | -0.09(-0.12%) |
Dec 29, 2021 | 80.87 | 81.01 | 80.44 | 80.64 | 1,045,401 | -0.23(-0.29%) |
Dec 28, 2021 | 80.19 | 80.90 | 80.19 | 80.87 | 1,029,446 | +0.48(+0.59%) |
Dec 27, 2021 | 79.40 | 80.40 | 79.24 | 80.40 | 778,014 | +0.88(+1.10%) |
Dec 23, 2021 | 79.51 | 80.02 | 79.26 | 79.52 | 1,266,901 | +0.27(+0.34%) |
Dec 22, 2021 | 79.46 | 79.81 | 78.91 | 79.25 | 1,714,285 | -0.32(-0.40%) |
Dec 21, 2021 | 79.32 | 79.95 | 78.91 | 79.57 | 1,659,703 | +0.40(+0.51%) |
Dec 20, 2021 | 79.05 | 79.44 | 78.37 | 79.17 | 1,844,969 | -0.55(-0.69%) |
Dec 17, 2021 | 80.53 | 80.82 | 79.68 | 79.72 | 3,635,712 | -0.72(-0.89%) |
Dec 16, 2021 | 80.62 | 81.14 | 80.07 | 80.44 | 1,952,435 | +0.27(+0.34%) |
Dec 15, 2021 | 80.04 | 80.49 | 79.34 | 80.17 | 2,028,113 | +0.15(+0.19%) |
Dec 14, 2021 | 79.55 | 80.65 | 79.18 | 80.02 | 3,298,275 | +0.77(+0.97%) |
Dec 13, 2021 | 78.12 | 79.68 | 77.65 | 79.25 | 2,747,280 | +0.77(+0.97%) |
Dec 10, 2021 | 78.62 | 78.90 | 77.98 | 78.49 | 2,114,784 | +0.34(+0.43%) |
Dec 09, 2021 | 77.80 | 78.76 | 76.99 | 78.15 | 3,410,204 | +0.21(+0.26%) |
Dec 08, 2021 | 78.70 | 79.29 | 77.86 | 77.94 | 2,223,374 | -0.41(-0.52%) |
Dec 07, 2021 | 77.91 | 79.17 | 77.85 | 78.35 | 2,008,147 | +0.46(+0.59%) |
Dec 06, 2021 | 77.82 | 79.19 | 77.71 | 77.90 | 2,941,186 | +0.82(+1.07%) |
Dec 03, 2021 | 76.27 | 77.52 | 76.18 | 77.08 | 3,291,010 | +1.69(+2.24%) |
Dec 02, 2021 | 73.97 | 76.01 | 73.67 | 75.39 | 3,208,109 | +2.36(+3.23%) |
Dec 01, 2021 | 74.23 | 75.08 | 72.99 | 73.03 | 2,619,577 | -0.65(-0.89%) |
Nov 30, 2021 | 75.30 | 76.46 | 73.48 | 73.68 | 3,571,273 | -2.30(-3.02%) |
Nov 29, 2021 | 76.02 | 76.53 | 75.67 | 75.98 | 2,185,072 | +0.50(+0.66%) |
Nov 26, 2021 | 76.09 | 77.12 | 75.47 | 75.47 | 1,262,516 | -1.76(-2.28%) |
Nov 24, 2021 | 77.02 | 78.29 | 76.96 | 77.24 | 1,419,801 | +0.00(+0.00%) |
Nov 23, 2021 | 77.01 | 77.81 | 76.69 | 77.24 | 2,297,220 | +0.10(+0.13%) |
Nov 22, 2021 | 75.80 | 77.33 | 75.80 | 77.14 | 1,864,435 | +1.50(+1.99%) |
Nov 19, 2021 | 76.69 | 76.94 | 75.18 | 75.63 | 2,174,998 | -0.97(-1.27%) |
Nov 18, 2021 | 76.64 | 76.75 | 76.47 | 76.61 | 3,098,438 | -0.03(-0.04%) |
Nov 17, 2021 | 77.54 | 78.30 | 76.28 | 76.63 | 2,001,973 | -0.92(-1.18%) |
Nov 16, 2021 | 78.45 | 79.44 | 77.52 | 77.55 | 2,538,747 | -0.49(-0.63%) |
Nov 15, 2021 | 75.16 | 78.70 | 74.72 | 78.04 | 4,413,448 | +2.67(+3.55%) |
Nov 12, 2021 | 77.14 | 77.15 | 74.63 | 75.37 | 3,022,630 | -1.76(-2.29%) |
Nov 11, 2021 | 76.24 | 77.25 | 76.11 | 77.14 | 1,702,681 | +0.55(+0.71%) |
Nov 10, 2021 | 76.05 | 76.59 | 1,697,861 | +0.95(+1.25%) | ||
Nov 09, 2021 | 75.35 | 75.78 | 74.85 | 75.64 | 1,260,847 | +0.14(+0.18%) |
Nov 08, 2021 | 75.99 | 76.04 | 75.36 | 75.50 | 1,132,800 | -0.18(-0.23%) |
Nov 05, 2021 | 75.59 | 75.96 | 75.15 | 75.68 | 1,231,884 | +0.45(+0.60%) |
Nov 04, 2021 | 75.85 | 76.25 | 74.79 | 75.22 | 900,035 | -0.60(-0.80%) |
Nov 03, 2021 | 75.66 | 76.38 | 75.34 | 75.83 | 1,241,737 | +0.18(+0.23%) |
Nov 02, 2021 | 75.02 | 75.85 | 74.74 | 75.65 | 1,368,172 | +0.65(+0.87%) |