Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 96.35 | 97.76 | 95.01 | 96.27 | 7,624,398 | -1.24(-1.27%) |
Sep 29, 2022 | 95.56 | 97.91 | 93.96 | 97.51 | 6,301,299 | +1.94(+2.03%) |
Sep 28, 2022 | 91.70 | 95.98 | 91.36 | 95.57 | 9,922,661 | +5.23(+5.79%) |
Sep 27, 2022 | 92.73 | 93.83 | 90.12 | 90.34 | 9,595,373 | -0.40(-0.44%) |
Sep 26, 2022 | 91.55 | 93.96 | 90.67 | 90.74 | 9,530,393 | -1.27(-1.38%) |
Sep 23, 2022 | 96.13 | 96.29 | 91.11 | 92.01 | 11,104,180 | -8.66(-8.60%) |
Sep 22, 2022 | 103.55 | 104.14 | 100.56 | 100.67 | 5,434,864 | -0.94(-0.93%) |
Sep 21, 2022 | 104.43 | 105.09 | 101.59 | 101.62 | 6,360,211 | -0.90(-0.87%) |
Sep 20, 2022 | 102.95 | 103.22 | 101.12 | 102.51 | 6,182,642 | -0.73(-0.71%) |
Sep 19, 2022 | 100.44 | 103.80 | 100.10 | 103.25 | 7,215,771 | -0.24(-0.23%) |
Sep 16, 2022 | 105.72 | 105.78 | 101.72 | 103.48 | 16,199,785 | -2.22(-2.10%) |
Sep 15, 2022 | 105.32 | 107.22 | 104.86 | 105.71 | 10,928,899 | -1.97(-1.83%) |
Sep 14, 2022 | 104.00 | 108.29 | 103.78 | 107.67 | 10,338,292 | +4.92(+4.79%) |
Sep 13, 2022 | 103.27 | 104.64 | 102.28 | 102.75 | 7,627,393 | -1.88(-1.80%) |
Sep 12, 2022 | 103.32 | 105.57 | 103.20 | 104.64 | 6,786,927 | +2.21(+2.16%) |
Sep 09, 2022 | 100.67 | 102.83 | 100.50 | 102.42 | 6,653,347 | +3.34(+3.37%) |
Sep 08, 2022 | 98.19 | 99.88 | 97.51 | 99.08 | 7,813,552 | +1.43(+1.46%) |
Sep 07, 2022 | 96.80 | 98.34 | 95.83 | 97.66 | 7,533,115 | -1.71(-1.72%) |
Sep 06, 2022 | 101.53 | 102.16 | 98.86 | 99.37 | 7,948,100 | -1.49(-1.48%) |
Sep 02, 2022 | 100.29 | 102.45 | 99.70 | 100.86 | 6,665,138 | +2.50(+2.54%) |
Sep 01, 2022 | 98.59 | 99.65 | 96.73 | 98.36 | 7,343,232 | -1.76(-1.75%) |
Aug 31, 2022 | 98.65 | 102.32 | 97.92 | 100.12 | 7,407,339 | -0.96(-0.95%) |
Aug 30, 2022 | 101.69 | 102.00 | 99.61 | 101.08 | 8,467,736 | -2.67(-2.57%) |
Aug 29, 2022 | 102.53 | 105.62 | 102.35 | 103.75 | 7,083,509 | +1.19(+1.16%) |
Aug 26, 2022 | 103.02 | 104.51 | 101.98 | 102.56 | 7,115,642 | +0.04(+0.04%) |
Aug 25, 2022 | 101.95 | 102.58 | 101.21 | 102.52 | 5,729,198 | +1.43(+1.41%) |
Aug 24, 2022 | 98.89 | 101.31 | 98.64 | 101.09 | 6,872,013 | +1.89(+1.91%) |
Aug 23, 2022 | 98.09 | 101.24 | 97.64 | 99.20 | 9,022,074 | +2.94(+3.05%) |
Aug 22, 2022 | 94.83 | 96.68 | 93.80 | 96.27 | 7,325,220 | +0.09(+0.10%) |
Aug 19, 2022 | 95.67 | 96.68 | 94.70 | 96.17 | 7,725,949 | +0.24(+0.25%) |
Aug 18, 2022 | 93.90 | 96.15 | 93.50 | 95.94 | 6,522,768 | +3.22(+3.47%) |
Aug 17, 2022 | 91.56 | 93.93 | 91.26 | 92.72 | 5,843,639 | +1.15(+1.26%) |
Aug 16, 2022 | 92.58 | 93.35 | 90.49 | 91.56 | 7,569,735 | -0.61(-0.66%) |
Aug 15, 2022 | 90.00 | 92.81 | 89.23 | 92.18 | 7,199,824 | -1.39(-1.49%) |
Aug 12, 2022 | 90.84 | 93.76 | 90.47 | 93.57 | 7,340,154 | +2.18(+2.38%) |
Aug 11, 2022 | 89.35 | 92.27 | 88.80 | 91.39 | 7,111,145 | +3.99(+4.56%) |
Aug 10, 2022 | 86.86 | 87.70 | 84.83 | 87.40 | 6,177,776 | +0.43(+0.49%) |
Aug 09, 2022 | 86.78 | 88.59 | 86.38 | 86.97 | 8,211,740 | +1.71(+2.01%) |
Aug 08, 2022 | 84.71 | 86.23 | 84.55 | 85.26 | 5,258,080 | +0.71(+0.84%) |
Aug 05, 2022 | 80.34 | 85.07 | 80.14 | 84.55 | 6,421,988 | +2.70(+3.30%) |
Aug 04, 2022 | 84.45 | 84.69 | 81.30 | 81.85 | 8,574,426 | -1.31(-1.58%) |
Aug 03, 2022 | 86.83 | 87.13 | 82.35 | 83.16 | 7,444,790 | -3.09(-3.58%) |
Aug 02, 2022 | 86.60 | 87.28 | 85.54 | 86.25 | 5,108,885 | -0.36(-0.41%) |
Aug 01, 2022 | 86.79 | 87.47 | 85.31 | 86.60 | 6,147,031 | -2.12(-2.39%) |
Jul 29, 2022 | 87.58 | 89.16 | 86.87 | 88.72 | 8,120,546 | +3.07(+3.58%) |
Jul 28, 2022 | 85.80 | 86.75 | 84.32 | 85.65 | 5,112,567 | +0.72(+0.85%) |
Jul 27, 2022 | 83.81 | 85.29 | 83.13 | 84.93 | 6,852,892 | +1.99(+2.39%) |
Jul 26, 2022 | 85.09 | 85.76 | 81.93 | 82.95 | 7,826,638 | -0.87(-1.04%) |
Jul 25, 2022 | 81.46 | 83.91 | 79.94 | 83.82 | 6,385,497 | +3.57(+4.45%) |
Jul 22, 2022 | 81.24 | 82.13 | 79.72 | 80.25 | 6,856,468 | -0.73(-0.90%) |
Jul 21, 2022 | 79.54 | 81.10 | 79.11 | 80.98 | 8,802,647 | -1.62(-1.96%) |
Jul 20, 2022 | 79.91 | 83.07 | 79.43 | 82.60 | 8,478,020 | +2.03(+2.52%) |
Jul 19, 2022 | 77.78 | 80.78 | 77.29 | 80.57 | 7,329,683 | +3.11(+4.01%) |
Jul 18, 2022 | 77.17 | 78.67 | 77.08 | 77.47 | 7,750,058 | +1.99(+2.63%) |
Jul 15, 2022 | 76.37 | 76.44 | 74.50 | 75.48 | 6,477,935 | +1.17(+1.57%) |
Jul 14, 2022 | 72.70 | 74.46 | 71.30 | 74.32 | 9,762,505 | -1.37(-1.80%) |
Jul 13, 2022 | 75.00 | 77.58 | 75.00 | 75.68 | 6,078,001 | -0.31(-0.41%) |
Jul 12, 2022 | 75.18 | 76.53 | 74.32 | 75.99 | 6,119,861 | -1.91(-2.45%) |
Jul 11, 2022 | 77.94 | 78.86 | 76.67 | 77.90 | 5,148,697 | -0.83(-1.05%) |
Jul 08, 2022 | 79.71 | 80.01 | 77.10 | 78.73 | 6,166,614 | +0.10(+0.13%) |
Jul 07, 2022 | 78.49 | 79.42 | 78.02 | 78.63 | 8,864,467 | +2.74(+3.61%) |
Jul 06, 2022 | 76.23 | 78.03 | 73.25 | 75.89 | 13,321,327 | -1.18(-1.54%) |
Jul 05, 2022 | 81.36 | 81.36 | 75.64 | 77.08 | 14,810,959 | -5.77(-6.97%) |
Jul 01, 2022 | 83.71 | 84.06 | 80.42 | 82.85 | 6,605,577 | +1.07(+1.30%) |
Jun 30, 2022 | 80.65 | 83.51 | 79.98 | 81.78 | 14,000,196 | -1.50(-1.80%) |
Jun 29, 2022 | 88.23 | 88.74 | 83.12 | 83.29 | 8,774,147 | -3.42(-3.95%) |
Jun 28, 2022 | 86.49 | 88.39 | 85.19 | 86.71 | 9,778,216 | +2.72(+3.24%) |
Jun 27, 2022 | 83.40 | 85.41 | 82.82 | 83.99 | 9,865,455 | +1.84(+2.24%) |
Jun 24, 2022 | 81.33 | 83.18 | 79.84 | 82.15 | 13,592,515 | +2.73(+3.44%) |
Jun 23, 2022 | 84.71 | 85.12 | 78.85 | 79.42 | 14,999,355 | -4.67(-5.56%) |
Jun 22, 2022 | 83.90 | 85.89 | 82.64 | 84.09 | 12,490,253 | -5.62(-6.27%) |
Jun 21, 2022 | 86.77 | 90.45 | 86.73 | 89.71 | 12,483,618 | +5.01(+5.91%) |
Jun 17, 2022 | 91.71 | 92.48 | 83.87 | 84.71 | 27,119,564 | -7.84(-8.47%) |
Jun 16, 2022 | 94.89 | 95.97 | 91.39 | 92.55 | 13,108,692 | -6.24(-6.32%) |
Jun 15, 2022 | 100.74 | 101.26 | 97.22 | 98.79 | 8,500,352 | -1.95(-1.94%) |
Jun 14, 2022 | 103.03 | 104.96 | 99.43 | 100.74 | 8,562,683 | -0.24(-0.24%) |
Jun 13, 2022 | 101.61 | 103.03 | 97.93 | 100.99 | 10,531,098 | -4.58(-4.34%) |
Jun 10, 2022 | 105.72 | 108.11 | 104.19 | 105.57 | 8,078,250 | -1.56(-1.46%) |
Jun 09, 2022 | 108.99 | 110.04 | 107.02 | 107.13 | 7,361,887 | -2.98(-2.71%) |
Jun 08, 2022 | 110.89 | 112.12 | 109.79 | 110.11 | 7,757,639 | -0.77(-0.69%) |
Jun 07, 2022 | 105.89 | 110.88 | 105.84 | 110.88 | 9,471,011 | +4.82(+4.54%) |
Jun 06, 2022 | 106.80 | 107.36 | 105.38 | 106.07 | 6,205,153 | -0.67(-0.63%) |
Jun 03, 2022 | 104.32 | 107.01 | 104.02 | 106.73 | 5,961,718 | +2.86(+2.75%) |
Jun 02, 2022 | 103.25 | 104.77 | 102.21 | 103.88 | 5,579,347 | -0.71(-0.68%) |
Jun 01, 2022 | 103.34 | 105.99 | 103.17 | 104.59 | 8,020,404 | +3.06(+3.02%) |
May 31, 2022 | 105.03 | 106.62 | 100.59 | 101.53 | 19,095,420 | -2.03(-1.96%) |
May 27, 2022 | 101.34 | 103.56 | 101.09 | 103.56 | 7,512,776 | +1.31(+1.28%) |
May 26, 2022 | 101.77 | 103.56 | 101.77 | 102.24 | 6,834,789 | +1.76(+1.75%) |
May 25, 2022 | 99.35 | 100.78 | 98.99 | 100.48 | 7,421,926 | +1.55(+1.57%) |
May 24, 2022 | 97.55 | 99.38 | 96.05 | 98.93 | 7,589,719 | +0.42(+0.42%) |
May 23, 2022 | 95.82 | 98.88 | 95.58 | 98.51 | 9,566,191 | +3.61(+3.81%) |
May 20, 2022 | 95.00 | 97.18 | 92.34 | 94.90 | 7,429,151 | +0.37(+0.39%) |
May 19, 2022 | 92.02 | 96.42 | 92.02 | 94.53 | 7,507,588 | +0.12(+0.12%) |
May 18, 2022 | 97.34 | 97.68 | 92.86 | 94.41 | 9,911,042 | -2.30(-2.37%) |
May 17, 2022 | 96.76 | 97.86 | 95.52 | 96.71 | 7,278,794 | +1.37(+1.44%) |
May 16, 2022 | 93.14 | 96.77 | 92.75 | 95.33 | 8,842,828 | +2.76(+2.98%) |
May 13, 2022 | 90.70 | 93.39 | 90.59 | 92.58 | 7,281,116 | +2.98(+3.32%) |
May 12, 2022 | 88.56 | 89.65 | 85.88 | 89.60 | 8,052,801 | +0.50(+0.57%) |
May 11, 2022 | 89.70 | 92.56 | 88.88 | 89.09 | 7,393,925 | +0.94(+1.06%) |
May 10, 2022 | 88.95 | 91.33 | 86.33 | 88.16 | 8,720,864 | +0.72(+0.82%) |
May 09, 2022 | 94.61 | 94.91 | 86.79 | 87.44 | 10,835,786 | -9.44(-9.74%) |
May 06, 2022 | 93.71 | 96.89 | 92.48 | 96.88 | 10,241,564 | +4.34(+4.70%) |
May 05, 2022 | 94.09 | 95.88 | 90.43 | 92.53 | 11,772,952 | -0.90(-0.96%) |
May 04, 2022 | 90.86 | 93.73 | 89.16 | 93.43 | 8,876,542 | +4.43(+4.98%) |
May 03, 2022 | 86.97 | 89.54 | 86.49 | 89.00 | 6,614,127 | +2.71(+3.14%) |
May 02, 2022 | 84.80 | 86.40 | 83.28 | 86.29 | 7,759,889 | +0.36(+0.42%) |
Apr 29, 2022 | 87.93 | 88.89 | 85.39 | 85.93 | 9,786,551 | -1.83(-2.08%) |
Apr 28, 2022 | 83.70 | 88.57 | 82.04 | 87.75 | 10,583,642 | +4.04(+4.82%) |
Apr 27, 2022 | 82.51 | 84.50 | 79.86 | 83.71 | 7,521,034 | +1.57(+1.91%) |
Apr 26, 2022 | 83.22 | 84.82 | 82.13 | 82.15 | 6,636,712 | -0.31(-0.37%) |
Apr 25, 2022 | 83.66 | 84.04 | 79.88 | 82.46 | 13,242,965 | -3.91(-4.53%) |
Apr 22, 2022 | 88.04 | 89.46 | 86.15 | 86.37 | 7,208,002 | -2.39(-2.70%) |
Apr 21, 2022 | 92.76 | 93.34 | 88.44 | 88.76 | 6,992,490 | -3.60(-3.90%) |
Apr 20, 2022 | 91.85 | 93.08 | 91.20 | 92.36 | 6,735,105 | +1.00(+1.09%) |
Apr 19, 2022 | 92.50 | 93.18 | 90.88 | 91.36 | 5,926,516 | -1.72(-1.85%) |
Apr 18, 2022 | 92.40 | 93.66 | 91.49 | 93.08 | 5,409,971 | +1.89(+2.07%) |
Apr 14, 2022 | 90.13 | 92.10 | 89.81 | 91.19 | 7,045,308 | +1.03(+1.14%) |
Apr 13, 2022 | 90.93 | 91.51 | 88.99 | 90.16 | 8,186,001 | +0.21(+0.23%) |
Apr 12, 2022 | 90.00 | 91.65 | 89.43 | 89.96 | 8,239,153 | +1.82(+2.06%) |
Apr 11, 2022 | 91.67 | 91.76 | 87.97 | 88.14 | 7,783,617 | -4.56(-4.92%) |
Apr 08, 2022 | 90.58 | 92.94 | 90.43 | 92.70 | 6,864,591 | +2.78(+3.09%) |
Apr 07, 2022 | 88.82 | 90.14 | 87.18 | 89.92 | 6,985,165 | +2.18(+2.48%) |
Apr 06, 2022 | 89.73 | 90.11 | 87.10 | 87.74 | 6,314,176 | -0.46(-0.52%) |
Apr 05, 2022 | 90.72 | 91.45 | 88.07 | 88.20 | 6,343,434 | -2.25(-2.49%) |
Apr 04, 2022 | 91.23 | 91.68 | 89.62 | 90.45 | 5,499,614 | -0.03(-0.03%) |
Apr 01, 2022 | 90.09 | 91.45 | 89.31 | 90.48 | 7,708,147 | +0.52(+0.58%) |
Mar 31, 2022 | 89.96 | 92.16 | 89.42 | 89.96 | 10,869,167 | -0.99(-1.09%) |
Mar 30, 2022 | 91.16 | 92.44 | 90.50 | 90.95 | 6,746,395 | +0.64(+0.71%) |
Mar 29, 2022 | 89.68 | 90.53 | 87.75 | 90.31 | 12,238,470 | -2.52(-2.71%) |
Mar 28, 2022 | 94.23 | 94.30 | 92.39 | 92.83 | 6,790,783 | -3.59(-3.72%) |
Mar 25, 2022 | 93.43 | 96.43 | 93.12 | 96.42 | 8,735,056 | +2.65(+2.83%) |
Mar 24, 2022 | 94.15 | 94.94 | 93.05 | 93.76 | 6,904,161 | +0.15(+0.16%) |
Mar 23, 2022 | 92.58 | 94.19 | 92.55 | 93.61 | 8,563,841 | +2.33(+2.55%) |
Mar 22, 2022 | 92.08 | 92.26 | 89.98 | 91.28 | 7,200,813 | -0.89(-0.96%) |
Mar 21, 2022 | 90.74 | 93.25 | 90.47 | 92.17 | 9,039,735 | +2.83(+3.17%) |
Mar 18, 2022 | 88.89 | 89.82 | 88.32 | 89.33 | 18,003,068 | +0.69(+0.78%) |
Mar 17, 2022 | 86.69 | 88.85 | 86.56 | 88.64 | 9,887,756 | +3.60(+4.23%) |
Mar 16, 2022 | 85.38 | 85.89 | 84.40 | 85.04 | 10,384,839 | -0.21(-0.24%) |
Mar 15, 2022 | 83.29 | 85.94 | 82.80 | 85.25 | 9,881,723 | -1.35(-1.55%) |
Mar 14, 2022 | 87.34 | 87.49 | 84.50 | 86.60 | 11,742,145 | -1.67(-1.89%) |
Mar 11, 2022 | 88.64 | 90.64 | 88.04 | 88.26 | 8,547,818 | -1.17(-1.31%) |
Mar 10, 2022 | 87.25 | 89.53 | 86.50 | 89.44 | 10,568,039 | +3.15(+3.65%) |
Mar 09, 2022 | 85.53 | 88.54 | 83.20 | 86.29 | 14,109,917 | -2.32(-2.62%) |
Mar 08, 2022 | 91.04 | 93.67 | 85.98 | 88.61 | 19,209,398 | -2.22(-2.44%) |
Mar 07, 2022 | 91.03 | 93.07 | 88.90 | 90.83 | 15,367,871 | +0.90(+1.00%) |
Mar 04, 2022 | 87.55 | 89.99 | 87.39 | 89.93 | 12,243,658 | +2.57(+2.94%) |
Mar 03, 2022 | 87.18 | 88.07 | 85.77 | 87.37 | 9,699,596 | -0.56(-0.64%) |
Mar 02, 2022 | 88.23 | 89.66 | 87.17 | 87.93 | 18,023,980 | +0.97(+1.11%) |
Mar 01, 2022 | 85.97 | 88.31 | 85.03 | 86.96 | 16,106,420 | +1.88(+2.21%) |
Feb 28, 2022 | 81.32 | 85.27 | 80.59 | 85.08 | 16,828,630 | +3.22(+3.93%) |
Feb 25, 2022 | 79.27 | 82.08 | 79.33 | 81.86 | 11,777,263 | +3.17(+4.04%) |
Feb 24, 2022 | 80.72 | 80.95 | 76.50 | 78.68 | 12,830,576 | -0.45(-0.57%) |
Feb 23, 2022 | 78.93 | 80.25 | 78.34 | 79.13 | 8,198,277 | +0.36(+0.46%) |
Feb 22, 2022 | 83.17 | 83.24 | 77.51 | 78.77 | 10,331,440 | -1.61(-2.01%) |
Feb 18, 2022 | 80.39 | 0 | -1.37(-1.68%) | |||
Feb 17, 2022 | 80.86 | 82.38 | 80.86 | 81.76 | 7,628,902 | +0.85(+1.05%) |
Feb 16, 2022 | 80.51 | 82.42 | 80.39 | 80.91 | 7,640,811 | +0.48(+0.59%) |
Feb 15, 2022 | 79.54 | 80.65 | 78.68 | 80.43 | 9,342,557 | -1.68(-2.04%) |
Feb 14, 2022 | 82.96 | 83.16 | 80.91 | 82.11 | 7,979,294 | -1.77(-2.11%) |
Feb 11, 2022 | 82.36 | 84.03 | 81.93 | 83.88 | 10,682,158 | +1.86(+2.26%) |
Feb 10, 2022 | 82.32 | 84.18 | 81.47 | 82.02 | 8,006,291 | -0.93(-1.12%) |
Feb 09, 2022 | 81.68 | 83.92 | 81.43 | 82.95 | 7,805,709 | +1.45(+1.77%) |
Feb 08, 2022 | 82.06 | 83.13 | 80.32 | 81.50 | 8,383,467 | -1.44(-1.73%) |
Feb 07, 2022 | 80.69 | 84.09 | 80.03 | 82.94 | 9,435,478 | +0.95(+1.16%) |
Feb 04, 2022 | 82.10 | 84.72 | 81.88 | 81.99 | 13,486,468 | +0.89(+1.10%) |
Feb 03, 2022 | 82.80 | 79.84 | 81.09 | 14,853,423 | -1.20(-1.45%) | |
Feb 02, 2022 | 80.72 | 82.65 | 79.41 | 82.29 | 9,858,434 | +0.60(+0.73%) |
Feb 01, 2022 | 78.00 | 82.00 | 77.84 | 81.69 | 10,556,651 | +2.61(+3.30%) |
Jan 31, 2022 | 79.23 | 79.81 | 79.09 | 8,447,937 | -0.54(-0.67%) | |
Jan 28, 2022 | 78.51 | 80.06 | 78.26 | 79.62 | 12,955,265 | -0.39(-0.49%) |
Jan 27, 2022 | 79.38 | 80.08 | 78.36 | 80.01 | 10,785,222 | +2.32(+2.99%) |
Jan 26, 2022 | 79.17 | 79.59 | 77.07 | 77.69 | 10,550,789 | -0.04(-0.06%) |
Jan 25, 2022 | 74.18 | 77.87 | 72.57 | 77.74 | 9,529,073 | +3.65(+4.93%) |
Jan 24, 2022 | 72.02 | 74.47 | 70.30 | 74.09 | 10,651,359 | +0.27(+0.36%) |
Jan 21, 2022 | 75.77 | 75.95 | 73.31 | 73.82 | 11,906,801 | -2.60(-3.40%) |
Jan 20, 2022 | 76.79 | 78.95 | 76.21 | 76.42 | 8,628,441 | -1.47(-1.89%) |
Jan 19, 2022 | 78.43 | 78.92 | 76.50 | 77.89 | 8,254,024 | -0.21(-0.26%) |
Jan 18, 2022 | 78.53 | 79.52 | 76.59 | 78.09 | 12,082,905 | +0.69(+0.89%) |
Jan 14, 2022 | 77.41 | 0 | +2.78(+3.73%) | |||
Jan 13, 2022 | 74.91 | 75.73 | 74.24 | 74.62 | 7,629,342 | -0.70(-0.92%) |
Jan 12, 2022 | 74.96 | 75.44 | 74.16 | 75.32 | 8,670,911 | +0.72(+0.97%) |
Jan 11, 2022 | 72.83 | 74.75 | 71.95 | 74.60 | 9,512,722 | +2.28(+3.16%) |
Jan 10, 2022 | 71.97 | 72.43 | 70.69 | 72.31 | 10,221,669 | +0.35(+0.48%) |
Jan 07, 2022 | 70.38 | 72.22 | 69.95 | 71.96 | 12,145,545 | +1.92(+2.74%) |
Jan 06, 2022 | 69.45 | 70.31 | 68.63 | 70.05 | 9,724,409 | +2.53(+3.75%) |
Jan 05, 2022 | 69.59 | 69.85 | 67.39 | 67.51 | 10,123,137 | -1.18(-1.71%) |
Jan 04, 2022 | 66.54 | 69.05 | 66.29 | 68.69 | 10,290,768 | +2.86(+4.34%) |
Jan 03, 2022 | 64.28 | 66.00 | 64.27 | 65.83 | 6,465,518 | +1.42(+2.20%) |
Dec 31, 2021 | 64.08 | 64.85 | 63.97 | 64.41 | 3,870,318 | +0.09(+0.14%) |
Dec 30, 2021 | 65.04 | 65.59 | 64.25 | 64.32 | 3,750,233 | -0.57(-0.88%) |
Dec 29, 2021 | 65.20 | 65.66 | 64.47 | 64.89 | 4,435,492 | -0.18(-0.27%) |
Dec 28, 2021 | 65.33 | 65.78 | 64.86 | 65.07 | 3,802,111 | -0.08(-0.12%) |
Dec 27, 2021 | 63.35 | 65.19 | 62.71 | 65.15 | 4,458,540 | +1.80(+2.84%) |
Dec 23, 2021 | 63.44 | 64.20 | 63.22 | 63.35 | 4,385,459 | +0.10(+0.15%) |
Dec 22, 2021 | 62.74 | 63.73 | 62.17 | 63.26 | 4,241,953 | +0.36(+0.57%) |
Dec 21, 2021 | 61.79 | 63.04 | 61.67 | 62.90 | 7,106,330 | +1.85(+3.03%) |
Dec 20, 2021 | 59.67 | 61.09 | 58.79 | 61.05 | 12,904,942 | -0.01(-0.01%) |
Dec 17, 2021 | 63.10 | 63.27 | 60.96 | 61.06 | 25,904,534 | -2.75(-4.31%) |
Dec 16, 2021 | 63.84 | 65.02 | 63.47 | 63.81 | 7,941,817 | +0.88(+1.40%) |
Dec 15, 2021 | 62.84 | 63.38 | 61.17 | 62.93 | 7,646,932 | +0.03(+0.04%) |
Dec 14, 2021 | 62.79 | 63.85 | 62.32 | 62.90 | 7,493,447 | -0.30(-0.48%) |
Dec 13, 2021 | 64.85 | 65.08 | 62.76 | 63.20 | 6,424,889 | -2.20(-3.36%) |
Dec 10, 2021 | 65.31 | 65.54 | 63.71 | 65.40 | 6,815,272 | +0.84(+1.30%) |
Dec 09, 2021 | 65.82 | 65.82 | 64.49 | 64.57 | 7,315,257 | -1.39(-2.10%) |
Dec 08, 2021 | 66.41 | 67.07 | 65.49 | 65.95 | 7,094,009 | -0.41(-0.62%) |
Dec 07, 2021 | 66.00 | 67.60 | 65.94 | 66.36 | 9,142,915 | +1.57(+2.42%) |
Dec 06, 2021 | 64.52 | 65.42 | 63.75 | 64.80 | 6,966,066 | +1.51(+2.39%) |
Dec 03, 2021 | 64.23 | 64.92 | 62.46 | 63.28 | 7,860,859 | -0.13(-0.21%) |
Dec 02, 2021 | 61.58 | 63.76 | 60.73 | 63.42 | 9,446,333 | +1.83(+2.98%) |
Dec 01, 2021 | 64.08 | 64.24 | 61.54 | 61.58 | 11,315,953 | -0.83(-1.33%) |
Nov 30, 2021 | 62.91 | 63.93 | 62.30 | 62.41 | 17,666,158 | -1.80(-2.80%) |
Nov 29, 2021 | 65.39 | 66.48 | 64.03 | 64.21 | 10,326,790 | +0.60(+0.94%) |
Nov 26, 2021 | 62.77 | 63.74 | 61.71 | 63.61 | 11,527,452 | -2.98(-4.48%) |
Nov 24, 2021 | 65.17 | 67.18 | 65.14 | 66.59 | 8,108,165 | +0.93(+1.42%) |
Nov 23, 2021 | 64.89 | 66.50 | 64.82 | 65.66 | 10,233,537 | +1.68(+2.63%) |
Nov 22, 2021 | 61.98 | 64.81 | 61.94 | 63.98 | 8,366,469 | +2.03(+3.28%) |
Nov 19, 2021 | 63.11 | 63.45 | 61.77 | 61.95 | 9,908,693 | -2.77(-4.28%) |
Nov 18, 2021 | 64.18 | 64.92 | 64.62 | 64.72 | 7,358,748 | +0.67(+1.04%) |
Nov 17, 2021 | 64.18 | 65.79 | 63.84 | 64.05 | 8,570,708 | -0.60(-0.92%) |
Nov 16, 2021 | 64.97 | 65.68 | 64.58 | 64.65 | 8,010,137 | -0.07(-0.11%) |
Nov 15, 2021 | 64.28 | 65.31 | 63.84 | 64.72 | 6,945,062 | +0.32(+0.50%) |
Nov 12, 2021 | 63.71 | 64.56 | 63.63 | 64.40 | 5,988,846 | +0.20(+0.30%) |
Nov 11, 2021 | 65.23 | 65.55 | 64.07 | 64.20 | 8,747,282 | -0.77(-1.18%) |
Nov 10, 2021 | 66.30 | 64.97 | 8,410,297 | -2.45(-3.63%) | ||
Nov 09, 2021 | 67.47 | 67.63 | 66.50 | 67.41 | 6,797,294 | -0.16(-0.24%) |
Nov 08, 2021 | 67.34 | 68.66 | 67.15 | 67.57 | 7,816,863 | +0.43(+0.64%) |
Nov 05, 2021 | 66.35 | 67.46 | 65.78 | 67.15 | 7,851,878 | +1.90(+2.92%) |
Nov 04, 2021 | 65.86 | 66.55 | 64.85 | 65.24 | 9,633,355 | +0.51(+0.78%) |
Nov 03, 2021 | 64.65 | 65.58 | 64.30 | 64.73 | 10,463,035 | -0.26(-0.40%) |
Nov 02, 2021 | 66.34 | 66.97 | 64.80 | 64.99 | 12,238,273 | -1.39(-2.09%) |
Nov 01, 2021 | 66.70 | 66.52 | 66.23 | 66.38 | 13,416,887 | +0.09(+0.13%) |
Oct 29, 2021 | 66.24 | 67.01 | 65.83 | 66.29 | 9,078,522 | -0.59(-0.88%) |
Oct 28, 2021 | 66.18 | 67.05 | 65.96 | 66.88 | 5,860,937 | +0.64(+0.97%) |
Oct 27, 2021 | 67.24 | 68.22 | 66.08 | 66.24 | 10,139,530 | -1.90(-2.79%) |
Oct 26, 2021 | 67.84 | 68.14 | 6,668,430 | +0.45(+0.67%) | ||
Oct 25, 2021 | 67.73 | 68.98 | 67.41 | 67.69 | 8,442,500 | +0.71(+1.06%) |
Oct 22, 2021 | 66.45 | 67.30 | 66.34 | 66.98 | 8,105,352 | +1.00(+1.52%) |
Oct 21, 2021 | 66.92 | 66.92 | 65.56 | 65.98 | 6,593,297 | -1.27(-1.88%) |
Oct 20, 2021 | 66.10 | 67.32 | 65.94 | 67.25 | 6,222,419 | +0.62(+0.93%) |
Oct 19, 2021 | 66.21 | 67.09 | 65.80 | 66.63 | 7,448,712 | +0.73(+1.10%) |
Oct 18, 2021 | 66.14 | 67.01 | 65.58 | 65.90 | 11,211,312 | +0.32(+0.49%) |
Oct 15, 2021 | 66.02 | 66.28 | 65.58 | 65.59 | 7,850,906 | +0.26(+0.39%) |
Oct 14, 2021 | 65.72 | 65.87 | 64.44 | 65.33 | 9,216,412 | +0.55(+0.85%) |
Oct 13, 2021 | 64.09 | 65.25 | 63.22 | 64.78 | 9,628,623 | -0.16(-0.25%) |
Oct 12, 2021 | 65.59 | 66.00 | 64.60 | 64.94 | 8,629,263 | -0.50(-0.76%) |
Oct 11, 2021 | 66.46 | 66.81 | 65.24 | 65.44 | 10,833,910 | -0.84(-1.27%) |
Oct 08, 2021 | 63.86 | 66.44 | 63.86 | 66.28 | 13,916,253 | +3.02(+4.77%) |
Oct 07, 2021 | 63.70 | 63.81 | 62.46 | 63.26 | 13,032,707 | -0.27(-0.42%) |
Oct 06, 2021 | 62.28 | 63.79 | 61.74 | 63.52 | 11,997,343 | +0.07(+0.11%) |
Oct 05, 2021 | 63.78 | 64.45 | 62.55 | 63.45 | 12,739,556 | +0.21(+0.34%) |
Oct 04, 2021 | 62.68 | 64.23 | 62.50 | 63.24 | 14,042,980 | +1.23(+1.98%) |