Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 79.69 | 79.69 | 77.74 | 77.95 | 218,896 | -1.37(-1.73%) |
Sep 29, 2022 | 82.17 | 82.17 | 79.13 | 79.32 | 89,357 | -3.10(-3.77%) |
Sep 28, 2022 | 82.23 | 82.87 | 81.38 | 82.43 | 170,256 | +0.94(+1.16%) |
Sep 27, 2022 | 83.48 | 83.48 | 81.12 | 81.48 | 127,758 | -1.38(-1.67%) |
Sep 26, 2022 | 84.54 | 84.65 | 82.11 | 82.87 | 154,712 | -1.85(-2.18%) |
Sep 23, 2022 | 84.89 | 84.89 | 83.66 | 84.71 | 79,642 | -1.07(-1.25%) |
Sep 22, 2022 | 86.03 | 86.29 | 85.42 | 85.78 | 97,197 | -0.45(-0.52%) |
Sep 21, 2022 | 87.81 | 88.51 | 86.23 | 86.23 | 43,136 | -1.16(-1.32%) |
Sep 20, 2022 | 87.91 | 87.91 | 86.79 | 87.39 | 102,468 | -1.23(-1.39%) |
Sep 19, 2022 | 87.04 | 88.63 | 86.96 | 88.62 | 41,338 | +1.11(+1.27%) |
Sep 16, 2022 | 87.40 | 88.06 | 87.39 | 87.51 | 59,492 | -0.34(-0.39%) |
Sep 15, 2022 | 89.14 | 89.14 | 87.69 | 87.85 | 60,623 | -2.00(-2.22%) |
Sep 14, 2022 | 89.28 | 90.35 | 89.28 | 89.85 | 33,681 | +0.74(+0.84%) |
Sep 13, 2022 | 90.69 | 90.85 | 88.78 | 89.10 | 44,454 | -2.43(-2.66%) |
Sep 12, 2022 | 90.77 | 91.64 | 90.70 | 91.54 | 42,976 | +0.79(+0.87%) |
Sep 09, 2022 | 90.83 | 91.19 | 90.17 | 90.75 | 57,928 | +0.32(+0.35%) |
Sep 08, 2022 | 89.92 | 90.78 | 89.92 | 90.43 | 99,153 | +0.03(+0.03%) |
Sep 07, 2022 | 87.88 | 90.43 | 87.88 | 90.40 | 152,789 | +2.67(+3.05%) |
Sep 06, 2022 | 87.88 | 88.72 | 87.64 | 87.73 | 57,707 | +0.17(+0.20%) |
Sep 02, 2022 | 88.77 | 89.33 | 87.28 | 87.56 | 41,216 | -0.86(-0.97%) |
Sep 01, 2022 | 87.07 | 88.48 | 87.05 | 88.42 | 120,226 | +1.11(+1.27%) |
Aug 31, 2022 | 87.85 | 88.32 | 87.25 | 87.31 | 153,779 | -0.53(-0.61%) |
Aug 30, 2022 | 89.25 | 89.25 | 87.53 | 87.84 | 53,040 | -1.25(-1.40%) |
Aug 29, 2022 | 88.37 | 89.69 | 87.98 | 89.09 | 211,395 | +0.28(+0.31%) |
Aug 26, 2022 | 90.37 | 90.54 | 88.81 | 88.82 | 43,482 | -1.43(-1.59%) |
Aug 25, 2022 | 89.72 | 90.25 | 89.31 | 90.25 | 42,079 | +0.58(+0.65%) |
Aug 24, 2022 | 89.11 | 89.73 | 89.08 | 89.67 | 51,335 | +0.34(+0.38%) |
Aug 23, 2022 | 89.76 | 89.76 | 89.04 | 89.32 | 19,863 | -0.47(-0.52%) |
Aug 22, 2022 | 90.59 | 90.62 | 89.59 | 89.79 | 37,640 | -1.23(-1.35%) |
Aug 19, 2022 | 90.97 | 91.40 | 90.77 | 91.02 | 27,865 | -0.14(-0.16%) |
Aug 18, 2022 | 91.01 | 91.40 | 90.93 | 91.17 | 51,302 | +0.24(+0.26%) |
Aug 17, 2022 | 90.70 | 91.14 | 90.61 | 90.93 | 71,716 | -0.14(-0.16%) |
Aug 16, 2022 | 90.56 | 91.31 | 90.49 | 91.07 | 58,950 | +0.28(+0.30%) |
Aug 15, 2022 | 89.78 | 90.80 | 89.78 | 90.79 | 48,302 | +0.74(+0.83%) |
Aug 12, 2022 | 89.19 | 90.05 | 89.05 | 90.05 | 81,030 | +1.45(+1.64%) |
Aug 11, 2022 | 88.83 | 89.35 | 88.34 | 88.60 | 242,911 | +0.06(+0.06%) |
Aug 10, 2022 | 88.61 | 88.63 | 87.98 | 88.54 | 564,589 | +0.43(+0.49%) |
Aug 09, 2022 | 87.38 | 88.25 | 87.38 | 88.11 | 47,959 | +0.83(+0.95%) |
Aug 08, 2022 | 87.79 | 88.10 | 86.92 | 87.28 | 158,457 | +0.24(+0.27%) |
Aug 05, 2022 | 87.23 | 87.30 | 86.33 | 87.04 | 50,687 | -0.24(-0.27%) |
Aug 04, 2022 | 87.32 | 87.92 | 87.22 | 87.28 | 50,068 | +0.18(+0.21%) |
Aug 03, 2022 | 86.53 | 87.24 | 85.35 | 87.10 | 26,488 | +0.58(+0.67%) |
Aug 02, 2022 | 86.85 | 87.43 | 86.46 | 86.52 | 45,659 | -0.13(-0.15%) |
Aug 01, 2022 | 86.45 | 86.66 | 85.81 | 86.65 | 106,547 | -0.02(-0.02%) |
Jul 29, 2022 | 85.69 | 86.95 | 85.69 | 86.67 | 137,874 | +0.77(+0.90%) |
Jul 28, 2022 | 84.28 | 86.05 | 84.28 | 85.90 | 55,041 | +2.93(+3.53%) |
Jul 27, 2022 | 82.69 | 83.16 | 82.30 | 82.97 | 56,484 | +0.32(+0.39%) |
Jul 26, 2022 | 82.24 | 82.84 | 82.23 | 82.64 | 40,476 | +0.38(+0.46%) |
Jul 25, 2022 | 81.33 | 82.26 | 81.11 | 82.26 | 73,796 | +0.97(+1.20%) |
Jul 22, 2022 | 80.94 | 81.64 | 80.68 | 81.29 | 23,333 | +0.94(+1.16%) |
Jul 21, 2022 | 80.29 | 80.39 | 79.63 | 80.35 | 49,980 | +0.23(+0.29%) |
Jul 20, 2022 | 81.19 | 81.19 | 79.98 | 80.12 | 94,079 | -0.84(-1.04%) |
Jul 19, 2022 | 80.82 | 81.29 | 80.70 | 80.96 | 87,833 | +0.63(+0.78%) |
Jul 18, 2022 | 81.40 | 81.40 | 80.27 | 80.33 | 152,731 | -1.01(-1.24%) |
Jul 15, 2022 | 81.36 | 81.45 | 80.22 | 81.34 | 58,682 | +0.16(+0.20%) |
Jul 14, 2022 | 80.03 | 81.24 | 79.96 | 81.18 | 48,495 | +0.04(+0.05%) |
Jul 13, 2022 | 80.81 | 81.90 | 80.67 | 81.14 | 122,419 | -0.36(-0.45%) |
Jul 12, 2022 | 81.57 | 82.44 | 81.19 | 81.51 | 138,168 | -0.35(-0.43%) |
Jul 11, 2022 | 81.30 | 81.96 | 81.04 | 81.86 | 110,078 | +0.39(+0.48%) |
Jul 08, 2022 | 81.60 | 81.80 | 81.25 | 81.47 | 127,032 | -0.29(-0.35%) |
Jul 07, 2022 | 82.19 | 82.44 | 81.69 | 81.75 | 57,509 | +0.02(+0.02%) |
Jul 06, 2022 | 81.14 | 82.45 | 80.70 | 81.73 | 396,012 | +0.84(+1.04%) |
Jul 05, 2022 | 83.28 | 83.30 | 79.68 | 80.89 | 91,467 | -2.86(-3.42%) |
Jul 01, 2022 | 82.01 | 83.82 | 81.98 | 83.76 | 154,855 | +2.04(+2.50%) |
Jun 30, 2022 | 80.31 | 82.27 | 80.27 | 81.72 | 143,007 | +0.87(+1.07%) |
Jun 29, 2022 | 80.85 | 81.10 | 80.37 | 80.85 | 74,657 | -0.01(-0.01%) |
Jun 28, 2022 | 81.49 | 82.01 | 80.75 | 80.86 | 103,470 | -0.33(-0.41%) |
Jun 27, 2022 | 80.59 | 81.34 | 80.28 | 81.19 | 50,063 | +0.70(+0.87%) |
Jun 24, 2022 | 79.43 | 80.75 | 79.33 | 80.49 | 555,563 | +1.34(+1.69%) |
Jun 23, 2022 | 77.79 | 79.23 | 77.76 | 79.16 | 131,344 | +1.74(+2.24%) |
Jun 22, 2022 | 76.24 | 77.95 | 76.24 | 77.42 | 89,105 | +0.70(+0.91%) |
Jun 21, 2022 | 75.57 | 77.07 | 75.41 | 76.72 | 144,466 | +1.45(+1.93%) |
Jun 17, 2022 | 76.04 | 76.53 | 74.62 | 75.27 | 577,367 | -0.66(-0.87%) |
Jun 16, 2022 | 76.55 | 76.55 | 75.50 | 75.93 | 142,977 | -1.55(-2.00%) |
Jun 15, 2022 | 77.62 | 78.62 | 76.60 | 77.48 | 188,489 | +0.51(+0.66%) |
Jun 14, 2022 | 79.19 | 79.19 | 76.20 | 76.97 | 217,762 | -1.96(-2.48%) |
Jun 13, 2022 | 81.61 | 81.61 | 78.60 | 78.93 | 156,189 | -3.78(-4.57%) |
Jun 10, 2022 | 82.65 | 83.40 | 82.12 | 82.71 | 60,537 | -0.74(-0.89%) |
Jun 09, 2022 | 85.62 | 85.79 | 83.45 | 83.45 | 62,138 | -2.06(-2.41%) |
Jun 08, 2022 | 86.99 | 86.99 | 85.40 | 85.51 | 26,737 | -1.69(-1.94%) |
Jun 07, 2022 | 86.32 | 87.30 | 85.97 | 87.20 | 63,005 | +0.59(+0.68%) |
Jun 06, 2022 | 87.12 | 87.30 | 86.57 | 86.61 | 74,089 | +0.19(+0.22%) |
Jun 03, 2022 | 86.46 | 86.80 | 86.16 | 86.42 | 200,342 | -0.28(-0.32%) |
Jun 02, 2022 | 86.48 | 86.81 | 84.87 | 86.70 | 155,291 | +0.59(+0.68%) |
Jun 01, 2022 | 86.66 | 86.66 | 85.37 | 86.11 | 64,674 | -0.06(-0.07%) |
May 31, 2022 | 86.69 | 86.93 | 85.96 | 86.16 | 207,276 | -1.25(-1.43%) |
May 27, 2022 | 85.98 | 87.42 | 85.72 | 87.42 | 62,584 | +1.47(+1.71%) |
May 26, 2022 | 86.35 | 86.54 | 85.95 | 85.95 | 73,364 | +0.22(+0.25%) |
May 25, 2022 | 85.62 | 85.79 | 85.21 | 85.73 | 64,171 | -0.03(-0.03%) |
May 24, 2022 | 84.31 | 85.86 | 83.69 | 85.76 | 80,157 | +1.55(+1.84%) |
May 23, 2022 | 84.02 | 84.54 | 83.46 | 84.21 | 70,422 | +0.94(+1.13%) |
May 20, 2022 | 83.48 | 83.48 | 82.18 | 83.27 | 108,297 | +0.20(+0.24%) |
May 19, 2022 | 82.71 | 83.45 | 81.95 | 83.07 | 75,307 | -0.03(-0.03%) |
May 18, 2022 | 83.82 | 84.19 | 82.89 | 83.10 | 64,759 | -0.95(-1.13%) |
May 17, 2022 | 83.65 | 84.05 | 82.47 | 84.05 | 100,691 | +0.90(+1.09%) |
May 16, 2022 | 82.87 | 83.50 | 82.63 | 83.14 | 67,772 | +0.28(+0.33%) |
May 13, 2022 | 82.37 | 83.03 | 81.78 | 82.87 | 105,869 | +1.03(+1.25%) |
May 12, 2022 | 82.72 | 82.73 | 81.07 | 81.84 | 232,175 | -0.90(-1.09%) |
May 11, 2022 | 82.21 | 84.04 | 82.11 | 82.74 | 157,683 | +0.61(+0.74%) |
May 10, 2022 | 83.60 | 84.25 | 81.19 | 82.14 | 147,816 | -1.09(-1.31%) |
May 09, 2022 | 83.61 | 84.03 | 82.75 | 83.23 | 193,618 | -0.84(-0.99%) |
May 06, 2022 | 83.11 | 84.34 | 83.03 | 84.06 | 120,174 | +0.55(+0.66%) |
May 05, 2022 | 84.04 | 84.39 | 82.72 | 83.51 | 140,740 | -0.90(-1.07%) |
May 04, 2022 | 82.83 | 84.50 | 82.82 | 84.42 | 143,336 | +1.86(+2.26%) |
May 03, 2022 | 82.37 | 83.83 | 82.21 | 82.55 | 140,566 | +0.36(+0.44%) |
May 02, 2022 | 83.27 | 83.75 | 81.16 | 82.19 | 204,152 | -0.87(-1.05%) |
Apr 29, 2022 | 85.52 | 85.52 | 83.01 | 83.07 | 252,594 | -2.58(-3.02%) |
Apr 28, 2022 | 85.06 | 85.86 | 84.77 | 85.65 | 104,595 | +0.92(+1.09%) |
Apr 27, 2022 | 84.97 | 85.85 | 84.44 | 84.73 | 96,718 | -0.18(-0.21%) |
Apr 26, 2022 | 85.43 | 86.40 | 84.90 | 84.91 | 145,590 | -0.44(-0.51%) |
Apr 25, 2022 | 86.14 | 86.14 | 83.99 | 85.35 | 129,045 | -0.71(-0.83%) |
Apr 22, 2022 | 87.29 | 87.31 | 85.95 | 86.06 | 128,367 | -1.45(-1.66%) |
Apr 21, 2022 | 88.71 | 88.90 | 87.48 | 87.51 | 110,646 | -1.32(-1.49%) |
Apr 20, 2022 | 88.64 | 89.22 | 88.64 | 88.84 | 101,217 | +0.77(+0.87%) |
Apr 19, 2022 | 87.76 | 88.26 | 87.67 | 88.07 | 58,040 | +0.58(+0.66%) |
Apr 18, 2022 | 88.16 | 88.49 | 87.10 | 87.49 | 78,135 | -0.44(-0.50%) |
Apr 14, 2022 | 88.08 | 88.58 | 87.92 | 87.92 | 153,576 | -0.18(-0.20%) |
Apr 13, 2022 | 88.38 | 88.43 | 87.53 | 88.10 | 115,616 | -0.17(-0.19%) |
Apr 12, 2022 | 87.95 | 88.79 | 87.72 | 88.27 | 275,902 | +0.32(+0.37%) |
Apr 11, 2022 | 89.19 | 89.33 | 87.92 | 87.95 | 160,944 | -1.27(-1.43%) |
Apr 08, 2022 | 89.12 | 89.54 | 88.65 | 89.22 | 132,229 | +0.28(+0.31%) |
Apr 07, 2022 | 89.04 | 89.05 | 88.08 | 88.95 | 148,742 | -0.01(-0.01%) |
Apr 06, 2022 | 87.49 | 89.00 | 87.45 | 88.96 | 131,078 | +1.56(+1.78%) |
Apr 05, 2022 | 87.01 | 88.39 | 87.01 | 87.40 | 117,189 | +0.38(+0.44%) |
Apr 04, 2022 | 87.41 | 87.41 | 86.18 | 87.02 | 155,430 | -0.64(-0.73%) |
Apr 01, 2022 | 86.46 | 87.67 | 85.97 | 87.66 | 99,293 | +1.18(+1.36%) |
Mar 31, 2022 | 86.46 | 87.23 | 86.36 | 86.48 | 338,211 | -0.10(-0.12%) |
Mar 30, 2022 | 85.94 | 86.58 | 85.78 | 86.58 | 75,531 | +0.67(+0.77%) |
Mar 29, 2022 | 85.45 | 85.92 | 84.99 | 85.92 | 77,993 | +0.79(+0.93%) |
Mar 28, 2022 | 84.64 | 85.17 | 84.31 | 85.13 | 61,004 | +0.54(+0.64%) |
Mar 25, 2022 | 83.53 | 84.59 | 83.53 | 84.59 | 53,682 | +1.18(+1.41%) |
Mar 24, 2022 | 82.79 | 83.43 | 82.68 | 83.41 | 88,782 | +0.89(+1.08%) |
Mar 23, 2022 | 82.42 | 83.00 | 82.15 | 82.52 | 52,967 | +0.01(+0.01%) |
Mar 22, 2022 | 82.81 | 82.81 | 82.02 | 82.51 | 93,396 | +0.06(+0.07%) |
Mar 21, 2022 | 81.96 | 82.87 | 81.96 | 82.45 | 65,658 | +0.32(+0.39%) |
Mar 18, 2022 | 82.59 | 82.82 | 81.82 | 82.13 | 87,375 | -0.49(-0.59%) |
Mar 17, 2022 | 82.28 | 83.14 | 82.20 | 82.62 | 48,879 | +0.31(+0.38%) |
Mar 16, 2022 | 82.44 | 82.59 | 81.17 | 82.31 | 109,313 | -0.08(-0.10%) |
Mar 15, 2022 | 82.00 | 82.49 | 81.65 | 82.40 | 65,302 | +1.09(+1.34%) |
Mar 14, 2022 | 81.69 | 81.93 | 80.95 | 81.31 | 72,017 | +0.06(+0.07%) |
Mar 11, 2022 | 81.81 | 82.21 | 81.25 | 81.25 | 55,425 | -0.40(-0.49%) |
Mar 10, 2022 | 80.86 | 81.73 | 80.54 | 81.65 | 67,962 | +0.60(+0.75%) |
Mar 09, 2022 | 82.00 | 82.00 | 80.97 | 81.05 | 112,342 | -0.41(-0.50%) |
Mar 08, 2022 | 82.92 | 83.34 | 81.45 | 81.45 | 156,984 | -1.30(-1.58%) |
Mar 07, 2022 | 82.03 | 82.93 | 81.63 | 82.76 | 170,081 | +0.77(+0.93%) |
Mar 04, 2022 | 80.08 | 82.07 | 79.89 | 81.99 | 77,983 | +1.71(+2.13%) |
Mar 03, 2022 | 79.29 | 80.64 | 79.27 | 80.28 | 92,877 | +1.33(+1.69%) |
Mar 02, 2022 | 77.94 | 79.27 | 77.94 | 78.95 | 127,191 | +0.97(+1.25%) |
Mar 01, 2022 | 78.42 | 78.99 | 77.41 | 77.97 | 104,602 | -0.58(-0.73%) |
Feb 28, 2022 | 77.51 | 78.60 | 77.51 | 78.55 | 119,849 | +0.42(+0.53%) |
Feb 25, 2022 | 76.23 | 78.19 | 76.90 | 78.14 | 102,473 | +2.30(+3.03%) |
Feb 24, 2022 | 74.44 | 75.98 | 74.38 | 75.84 | 103,858 | +0.67(+0.89%) |
Feb 23, 2022 | 76.49 | 76.70 | 75.08 | 75.17 | 496,796 | -1.17(-1.53%) |
Feb 22, 2022 | 76.65 | 76.65 | 75.94 | 76.34 | 107,193 | -0.17(-0.22%) |
Feb 18, 2022 | 76.51 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.41 | 77.06 | 76.00 | 76.73 | 83,915 | -0.01(-0.01%) |
Feb 16, 2022 | 76.58 | 77.04 | 76.06 | 76.74 | 64,400 | +0.21(+0.27%) |
Feb 15, 2022 | 77.33 | 77.58 | 76.25 | 76.53 | 41,710 | -0.31(-0.41%) |
Feb 14, 2022 | 77.64 | 77.64 | 76.13 | 76.84 | 127,950 | -0.63(-0.82%) |
Feb 11, 2022 | 77.97 | 78.37 | 77.16 | 77.47 | 87,206 | -0.11(-0.15%) |
Feb 10, 2022 | 78.88 | 79.16 | 77.39 | 77.59 | 110,973 | -1.99(-2.50%) |
Feb 09, 2022 | 79.61 | 79.86 | 79.36 | 79.58 | 73,364 | +0.40(+0.50%) |
Feb 08, 2022 | 79.19 | 79.54 | 78.99 | 79.18 | 55,916 | +0.12(+0.16%) |
Feb 07, 2022 | 79.17 | 79.45 | 78.73 | 79.06 | 41,135 | -0.18(-0.23%) |
Feb 04, 2022 | 79.35 | 79.90 | 78.47 | 79.24 | 94,919 | -0.51(-0.64%) |
Feb 03, 2022 | 80.10 | 79.69 | 79.75 | 97,532 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.21 | 80.39 | 78.89 | 80.36 | 122,226 | +1.01(+1.27%) |
Feb 01, 2022 | 80.13 | 80.48 | 78.71 | 79.34 | 119,290 | -0.97(-1.21%) |
Jan 31, 2022 | 78.44 | 80.33 | 80.32 | 153,317 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.72 | 78.93 | 77.15 | 78.87 | 146,187 | +1.05(+1.35%) |
Jan 27, 2022 | 77.86 | 78.91 | 77.57 | 77.82 | 83,038 | +0.43(+0.55%) |
Jan 26, 2022 | 78.37 | 78.94 | 77.02 | 77.40 | 97,726 | -0.64(-0.82%) |
Jan 25, 2022 | 78.19 | 78.78 | 77.61 | 78.04 | 115,610 | -1.11(-1.41%) |
Jan 24, 2022 | 79.80 | 79.80 | 77.20 | 79.16 | 166,020 | -0.74(-0.92%) |
Jan 21, 2022 | 80.43 | 80.79 | 79.74 | 79.89 | 63,458 | -0.22(-0.27%) |
Jan 20, 2022 | 80.30 | 81.40 | 80.11 | 80.11 | 74,389 | -0.07(-0.08%) |
Jan 19, 2022 | 80.15 | 80.82 | 80.00 | 80.18 | 53,671 | +0.27(+0.34%) |
Jan 18, 2022 | 80.47 | 80.47 | 79.49 | 79.90 | 66,217 | -1.05(-1.30%) |
Jan 14, 2022 | 80.95 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.15 | 81.69 | 81.13 | 81.37 | 29,391 | +0.22(+0.27%) |
Jan 12, 2022 | 80.75 | 81.31 | 80.53 | 81.15 | 77,081 | +0.30(+0.37%) |
Jan 11, 2022 | 81.56 | 81.59 | 80.38 | 80.85 | 51,861 | -0.66(-0.81%) |
Jan 10, 2022 | 82.06 | 82.06 | 81.10 | 81.51 | 99,082 | -0.56(-0.68%) |
Jan 07, 2022 | 81.37 | 82.41 | 80.94 | 82.07 | 123,332 | +0.58(+0.71%) |
Jan 06, 2022 | 82.17 | 82.52 | 81.43 | 81.49 | 158,718 | -0.73(-0.88%) |
Jan 05, 2022 | 82.55 | 83.20 | 82.22 | 82.22 | 167,538 | -0.36(-0.43%) |
Jan 04, 2022 | 82.80 | 83.47 | 82.52 | 82.58 | 130,189 | -0.08(-0.09%) |
Jan 03, 2022 | 83.51 | 83.51 | 81.78 | 82.65 | 59,503 | -0.90(-1.07%) |
Dec 31, 2021 | 83.14 | 83.84 | 82.99 | 83.55 | 22,953 | +0.37(+0.44%) |
Dec 30, 2021 | 83.06 | 83.29 | 82.71 | 83.18 | 47,882 | +0.20(+0.24%) |
Dec 29, 2021 | 82.54 | 83.01 | 82.48 | 82.98 | 44,058 | +0.49(+0.60%) |
Dec 28, 2021 | 81.83 | 82.54 | 81.83 | 82.49 | 34,979 | +0.69(+0.84%) |
Dec 27, 2021 | 81.52 | 81.81 | 81.36 | 81.80 | 16,293 | +0.40(+0.49%) |
Dec 23, 2021 | 81.42 | 81.73 | 81.28 | 81.40 | 23,339 | +0.05(+0.06%) |
Dec 22, 2021 | 80.88 | 81.40 | 80.76 | 81.36 | 30,615 | +0.36(+0.44%) |
Dec 21, 2021 | 81.39 | 81.78 | 80.66 | 81.00 | 48,579 | +0.04(+0.05%) |
Dec 20, 2021 | 80.48 | 81.05 | 79.66 | 80.96 | 44,643 | -0.11(-0.14%) |
Dec 17, 2021 | 82.19 | 82.25 | 80.97 | 81.07 | 35,568 | -1.24(-1.50%) |
Dec 16, 2021 | 81.71 | 82.74 | 81.71 | 82.31 | 147,338 | +0.43(+0.52%) |
Dec 15, 2021 | 80.78 | 81.91 | 80.69 | 81.89 | 101,153 | +1.28(+1.59%) |
Dec 14, 2021 | 80.95 | 81.23 | 80.27 | 80.60 | 102,174 | -0.60(-0.74%) |
Dec 13, 2021 | 80.30 | 81.59 | 80.23 | 81.21 | 153,578 | +0.83(+1.03%) |
Dec 10, 2021 | 80.42 | 80.65 | 80.19 | 80.38 | 231,176 | +0.39(+0.49%) |
Dec 09, 2021 | 80.21 | 80.38 | 79.61 | 79.98 | 60,123 | -0.23(-0.28%) |
Dec 08, 2021 | 80.14 | 80.56 | 79.78 | 80.21 | 43,112 | -0.02(-0.02%) |
Dec 07, 2021 | 79.98 | 80.37 | 79.65 | 80.22 | 42,029 | +0.59(+0.74%) |
Dec 06, 2021 | 78.83 | 80.34 | 78.83 | 79.63 | 49,941 | +1.22(+1.56%) |
Dec 03, 2021 | 78.13 | 78.46 | 77.26 | 78.41 | 31,919 | +0.49(+0.63%) |
Dec 02, 2021 | 77.12 | 78.55 | 76.98 | 77.92 | 33,095 | +1.11(+1.44%) |
Dec 01, 2021 | 77.14 | 78.68 | 76.80 | 76.82 | 33,144 | +0.07(+0.09%) |
Nov 30, 2021 | 78.78 | 78.78 | 76.71 | 76.75 | 39,233 | -2.44(-3.08%) |
Nov 29, 2021 | 78.39 | 79.38 | 78.33 | 79.19 | 27,424 | +1.14(+1.46%) |
Nov 26, 2021 | 78.68 | 79.03 | 77.87 | 78.06 | 20,188 | -1.21(-1.53%) |
Nov 24, 2021 | 79.25 | 79.42 | 78.95 | 79.27 | 25,049 | +0.04(+0.05%) |
Nov 23, 2021 | 79.11 | 79.58 | 78.76 | 79.23 | 34,453 | +0.10(+0.13%) |
Nov 22, 2021 | 78.62 | 79.46 | 78.62 | 79.13 | 25,144 | +0.41(+0.53%) |
Nov 19, 2021 | 78.28 | 78.84 | 78.25 | 78.71 | 36,318 | +0.39(+0.50%) |
Nov 18, 2021 | 78.59 | 78.32 | 78.18 | 78.32 | 26,532 | -0.52(-0.66%) |
Nov 17, 2021 | 78.51 | 78.87 | 78.22 | 78.83 | 43,927 | +0.16(+0.20%) |
Nov 16, 2021 | 78.97 | 79.14 | 78.65 | 78.68 | 28,239 | -0.28(-0.36%) |
Nov 15, 2021 | 78.37 | 78.99 | 78.22 | 78.96 | 20,782 | +0.86(+1.11%) |
Nov 12, 2021 | 78.08 | 78.22 | 77.80 | 78.09 | 22,297 | +0.04(+0.05%) |
Nov 11, 2021 | 78.45 | 78.45 | 77.72 | 78.06 | 21,290 | -0.40(-0.51%) |
Nov 10, 2021 | 77.70 | 78.47 | 78.46 | 24,218 | +0.67(+0.86%) | |
Nov 09, 2021 | 77.51 | 77.92 | 77.39 | 77.79 | 24,648 | +0.36(+0.46%) |
Nov 08, 2021 | 78.49 | 78.49 | 77.13 | 77.44 | 31,727 | -0.99(-1.26%) |
Nov 05, 2021 | 78.07 | 78.68 | 78.07 | 78.42 | 19,691 | +0.60(+0.77%) |
Nov 04, 2021 | 78.06 | 78.20 | 77.19 | 77.82 | 33,270 | -0.35(-0.44%) |
Nov 03, 2021 | 78.43 | 78.56 | 77.61 | 78.17 | 19,761 | -0.31(-0.39%) |
Nov 02, 2021 | 78.66 | 78.66 | 78.01 | 78.48 | 33,911 | +0.06(+0.07%) |
Nov 01, 2021 | 78.09 | 78.60 | 77.97 | 78.42 | 18,033 | +0.23(+0.30%) |
Oct 29, 2021 | 78.26 | 78.82 | 77.89 | 78.19 | 22,839 | -0.23(-0.30%) |
Oct 28, 2021 | 77.77 | 78.42 | 77.76 | 78.42 | 19,470 | +0.54(+0.69%) |
Oct 27, 2021 | 78.65 | 78.65 | 77.79 | 77.89 | 39,463 | -0.53(-0.67%) |
Oct 26, 2021 | 78.16 | 78.41 | 35,889 | +0.26(+0.34%) | ||
Oct 25, 2021 | 78.47 | 78.61 | 78.11 | 78.15 | 17,490 | -0.44(-0.56%) |
Oct 22, 2021 | 78.30 | 78.67 | 78.26 | 78.59 | 22,504 | +0.47(+0.60%) |
Oct 21, 2021 | 78.02 | 78.36 | 78.02 | 78.12 | 30,393 | +0.08(+0.11%) |
Oct 20, 2021 | 76.95 | 78.27 | 76.95 | 78.04 | 44,090 | +1.14(+1.48%) |
Oct 19, 2021 | 76.43 | 76.99 | 76.43 | 76.90 | 36,164 | +0.92(+1.21%) |
Oct 18, 2021 | 76.22 | 76.36 | 75.63 | 75.98 | 41,655 | -0.67(-0.87%) |
Oct 15, 2021 | 76.89 | 77.27 | 76.62 | 76.65 | 38,411 | -0.20(-0.26%) |
Oct 14, 2021 | 76.12 | 76.93 | 76.12 | 76.84 | 74,567 | +0.96(+1.26%) |
Oct 13, 2021 | 75.07 | 75.92 | 74.71 | 75.89 | 36,012 | +0.85(+1.14%) |
Oct 12, 2021 | 74.57 | 75.22 | 74.52 | 75.03 | 35,432 | +0.54(+0.72%) |
Oct 11, 2021 | 75.31 | 75.31 | 74.40 | 74.50 | 34,911 | -0.95(-1.26%) |
Oct 08, 2021 | 75.89 | 75.89 | 75.38 | 75.44 | 36,767 | -0.38(-0.50%) |
Oct 07, 2021 | 76.15 | 76.82 | 75.77 | 75.82 | 45,831 | -0.20(-0.26%) |
Oct 06, 2021 | 74.51 | 76.02 | 74.26 | 76.02 | 43,444 | +1.10(+1.47%) |
Oct 05, 2021 | 75.07 | 75.35 | 74.79 | 74.92 | 61,328 | -0.08(-0.10%) |
Oct 04, 2021 | 74.06 | 75.24 | 74.00 | 74.99 | 36,021 | +0.78(+1.05%) |