Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 82.85 | 84.91 | 82.63 | 84.80 | 215,836 | +2.03(+2.45%) |
Nov 29, 2022 | 83.01 | 83.01 | 82.33 | 82.77 | 22,951 | -0.54(-0.64%) |
Nov 28, 2022 | 83.75 | 83.75 | 83.02 | 83.31 | 32,157 | -0.77(-0.91%) |
Nov 25, 2022 | 83.91 | 84.38 | 83.91 | 84.08 | 9,104 | +0.43(+0.51%) |
Nov 23, 2022 | 82.69 | 83.68 | 82.69 | 83.65 | 51,556 | +0.85(+1.02%) |
Nov 22, 2022 | 82.58 | 83.25 | 82.36 | 82.80 | 60,594 | +0.67(+0.82%) |
Nov 21, 2022 | 81.62 | 82.28 | 81.62 | 82.13 | 89,354 | +0.45(+0.55%) |
Nov 18, 2022 | 80.69 | 81.77 | 80.69 | 81.68 | 33,317 | +1.60(+1.99%) |
Nov 17, 2022 | 80.42 | 80.48 | 79.74 | 80.08 | 83,405 | -1.29(-1.58%) |
Nov 16, 2022 | 80.72 | 81.70 | 80.72 | 81.37 | 49,736 | +0.74(+0.92%) |
Nov 15, 2022 | 80.72 | 81.14 | 79.72 | 80.63 | 66,145 | +0.75(+0.94%) |
Nov 14, 2022 | 80.66 | 81.18 | 79.88 | 79.88 | 42,878 | -0.91(-1.12%) |
Nov 11, 2022 | 81.81 | 81.81 | 80.15 | 80.78 | 59,817 | -0.93(-1.14%) |
Nov 10, 2022 | 80.13 | 81.82 | 79.36 | 81.71 | 52,870 | +3.55(+4.54%) |
Nov 09, 2022 | 78.48 | 79.02 | 78.04 | 78.17 | 45,770 | -0.69(-0.88%) |
Nov 08, 2022 | 78.29 | 79.21 | 78.16 | 78.86 | 38,378 | +0.69(+0.89%) |
Nov 07, 2022 | 79.28 | 79.28 | 77.07 | 78.17 | 30,022 | -1.25(-1.57%) |
Nov 04, 2022 | 79.62 | 79.62 | 78.17 | 79.42 | 69,965 | +0.32(+0.40%) |
Nov 03, 2022 | 77.94 | 79.80 | 77.63 | 79.10 | 127,006 | +0.43(+0.55%) |
Nov 02, 2022 | 79.20 | 80.74 | 78.65 | 78.67 | 47,018 | -0.82(-1.03%) |
Nov 01, 2022 | 79.80 | 79.80 | 79.06 | 79.49 | 103,225 | +0.19(+0.24%) |
Oct 31, 2022 | 79.78 | 79.78 | 78.91 | 79.29 | 27,057 | -0.55(-0.69%) |
Oct 28, 2022 | 78.07 | 79.86 | 78.07 | 79.84 | 35,279 | +1.88(+2.42%) |
Oct 27, 2022 | 77.78 | 78.91 | 77.78 | 77.96 | 62,060 | +0.46(+0.60%) |
Oct 26, 2022 | 77.84 | 78.14 | 77.19 | 77.50 | 98,586 | -0.13(-0.17%) |
Oct 25, 2022 | 76.17 | 77.76 | 76.17 | 77.63 | 48,107 | +1.52(+1.99%) |
Oct 24, 2022 | 75.87 | 76.64 | 75.47 | 76.11 | 51,457 | +0.61(+0.81%) |
Oct 21, 2022 | 74.43 | 75.98 | 73.94 | 75.50 | 71,548 | +1.29(+1.74%) |
Oct 20, 2022 | 76.16 | 76.16 | 73.90 | 74.21 | 43,742 | -1.86(-2.45%) |
Oct 19, 2022 | 76.27 | 76.49 | 75.40 | 76.07 | 67,723 | -0.86(-1.12%) |
Oct 18, 2022 | 76.67 | 77.25 | 76.29 | 76.94 | 76,094 | +1.35(+1.78%) |
Oct 17, 2022 | 74.98 | 76.23 | 74.98 | 75.59 | 118,739 | +1.60(+2.16%) |
Oct 14, 2022 | 75.93 | 76.35 | 73.73 | 74.00 | 89,616 | -1.17(-1.56%) |
Oct 13, 2022 | 72.21 | 75.39 | 72.03 | 75.17 | 188,339 | +1.77(+2.41%) |
Oct 12, 2022 | 75.71 | 75.71 | 73.34 | 73.40 | 156,240 | -2.35(-3.11%) |
Oct 11, 2022 | 75.62 | 76.65 | 75.33 | 75.76 | 230,857 | -0.15(-0.20%) |
Oct 10, 2022 | 75.84 | 76.71 | 75.82 | 75.91 | 89,984 | +0.06(+0.08%) |
Oct 07, 2022 | 77.29 | 77.29 | 75.36 | 75.85 | 355,727 | -1.68(-2.17%) |
Oct 06, 2022 | 79.78 | 79.78 | 77.49 | 77.53 | 109,026 | -2.63(-3.28%) |
Oct 05, 2022 | 80.89 | 80.89 | 79.40 | 80.17 | 59,707 | -1.75(-2.14%) |
Oct 04, 2022 | 80.66 | 81.95 | 80.66 | 81.92 | 102,114 | +1.67(+2.08%) |
Oct 03, 2022 | 78.78 | 80.59 | 78.70 | 80.24 | 174,490 | +2.28(+2.92%) |
Sep 30, 2022 | 79.71 | 79.71 | 77.76 | 77.97 | 218,844 | -1.37(-1.73%) |
Sep 29, 2022 | 82.19 | 82.19 | 79.15 | 79.34 | 89,335 | -3.10(-3.77%) |
Sep 28, 2022 | 82.25 | 82.89 | 81.40 | 82.45 | 170,216 | +0.94(+1.16%) |
Sep 27, 2022 | 83.50 | 83.50 | 81.14 | 81.50 | 127,727 | -1.38(-1.67%) |
Sep 26, 2022 | 84.56 | 84.67 | 82.13 | 82.89 | 154,675 | -1.85(-2.18%) |
Sep 23, 2022 | 84.91 | 84.91 | 83.68 | 84.73 | 79,623 | -1.07(-1.25%) |
Sep 22, 2022 | 86.05 | 86.31 | 85.44 | 85.80 | 97,173 | -0.45(-0.52%) |
Sep 21, 2022 | 87.83 | 88.53 | 86.25 | 86.25 | 43,126 | -1.16(-1.32%) |
Sep 20, 2022 | 87.93 | 87.93 | 86.82 | 87.41 | 102,443 | -1.23(-1.39%) |
Sep 19, 2022 | 87.06 | 88.65 | 86.98 | 88.64 | 41,328 | +1.11(+1.27%) |
Sep 16, 2022 | 87.43 | 88.08 | 87.41 | 87.53 | 59,478 | -0.34(-0.39%) |
Sep 15, 2022 | 89.16 | 89.16 | 87.71 | 87.87 | 60,608 | -2.00(-2.22%) |
Sep 14, 2022 | 89.30 | 90.38 | 89.30 | 89.87 | 33,673 | +0.74(+0.84%) |
Sep 13, 2022 | 90.71 | 90.87 | 88.80 | 89.13 | 44,443 | -2.43(-2.66%) |
Sep 12, 2022 | 90.79 | 91.67 | 90.72 | 91.56 | 42,966 | +0.79(+0.87%) |
Sep 09, 2022 | 90.85 | 91.22 | 90.19 | 90.77 | 57,915 | +0.32(+0.35%) |
Sep 08, 2022 | 89.94 | 90.81 | 89.94 | 90.45 | 99,130 | +0.03(+0.03%) |
Sep 07, 2022 | 87.90 | 90.45 | 87.90 | 90.42 | 152,752 | +2.67(+3.05%) |
Sep 06, 2022 | 87.90 | 88.74 | 87.66 | 87.75 | 57,694 | +0.17(+0.20%) |
Sep 02, 2022 | 88.79 | 89.35 | 87.30 | 87.58 | 41,206 | -0.86(-0.97%) |
Sep 01, 2022 | 87.09 | 88.50 | 87.07 | 88.44 | 120,197 | +1.11(+1.27%) |
Aug 31, 2022 | 87.87 | 88.34 | 87.27 | 87.33 | 153,743 | -0.53(-0.61%) |
Aug 30, 2022 | 89.27 | 89.27 | 87.55 | 87.86 | 53,027 | -1.25(-1.40%) |
Aug 29, 2022 | 88.39 | 89.71 | 88.00 | 89.12 | 211,345 | +0.28(+0.31%) |
Aug 26, 2022 | 90.40 | 90.57 | 88.83 | 88.84 | 43,471 | -1.43(-1.59%) |
Aug 25, 2022 | 89.75 | 90.27 | 89.34 | 90.27 | 42,069 | +0.58(+0.65%) |
Aug 24, 2022 | 89.13 | 89.76 | 89.10 | 89.69 | 51,323 | +0.34(+0.38%) |
Aug 23, 2022 | 89.78 | 89.78 | 89.06 | 89.34 | 19,858 | -0.47(-0.52%) |
Aug 22, 2022 | 90.61 | 90.64 | 89.61 | 89.81 | 37,631 | -1.23(-1.35%) |
Aug 19, 2022 | 90.99 | 91.42 | 90.80 | 91.04 | 27,858 | -0.14(-0.16%) |
Aug 18, 2022 | 91.03 | 91.43 | 90.95 | 91.19 | 51,290 | +0.24(+0.26%) |
Aug 17, 2022 | 90.72 | 91.16 | 90.63 | 90.95 | 71,699 | -0.14(-0.16%) |
Aug 16, 2022 | 90.58 | 91.33 | 90.51 | 91.09 | 58,936 | +0.28(+0.30%) |
Aug 15, 2022 | 89.80 | 90.82 | 89.80 | 90.82 | 48,290 | +0.74(+0.83%) |
Aug 12, 2022 | 89.21 | 90.07 | 89.07 | 90.07 | 81,011 | +1.45(+1.64%) |
Aug 11, 2022 | 88.85 | 89.37 | 88.37 | 88.62 | 242,853 | +0.06(+0.06%) |
Aug 10, 2022 | 88.63 | 88.65 | 88.00 | 88.56 | 564,455 | +0.43(+0.49%) |
Aug 09, 2022 | 87.40 | 88.28 | 87.40 | 88.13 | 47,948 | +0.83(+0.95%) |
Aug 08, 2022 | 87.81 | 88.12 | 86.94 | 87.30 | 158,419 | +0.24(+0.27%) |
Aug 05, 2022 | 87.25 | 87.32 | 86.35 | 87.06 | 50,675 | -0.24(-0.27%) |
Aug 04, 2022 | 87.34 | 87.94 | 87.24 | 87.30 | 50,056 | +0.18(+0.21%) |
Aug 03, 2022 | 86.55 | 87.26 | 85.37 | 87.12 | 26,481 | +0.58(+0.67%) |
Aug 02, 2022 | 86.87 | 87.45 | 86.48 | 86.54 | 45,648 | -0.13(-0.15%) |
Aug 01, 2022 | 86.47 | 86.68 | 85.83 | 86.67 | 106,522 | -0.02(-0.02%) |
Jul 29, 2022 | 85.71 | 86.97 | 85.71 | 86.69 | 137,841 | +0.77(+0.90%) |
Jul 28, 2022 | 84.30 | 86.07 | 84.30 | 85.92 | 55,028 | +2.93(+3.53%) |
Jul 27, 2022 | 82.71 | 83.18 | 82.32 | 82.99 | 56,470 | +0.32(+0.39%) |
Jul 26, 2022 | 82.26 | 82.86 | 82.25 | 82.66 | 40,467 | +0.38(+0.46%) |
Jul 25, 2022 | 81.35 | 82.28 | 81.13 | 82.28 | 73,778 | +0.97(+1.20%) |
Jul 22, 2022 | 80.96 | 81.66 | 80.70 | 81.31 | 23,328 | +0.94(+1.16%) |
Jul 21, 2022 | 80.31 | 80.41 | 79.65 | 80.37 | 49,968 | +0.23(+0.29%) |
Jul 20, 2022 | 81.21 | 81.21 | 80.00 | 80.14 | 94,057 | -0.84(-1.04%) |
Jul 19, 2022 | 80.84 | 81.31 | 80.72 | 80.98 | 87,812 | +0.63(+0.78%) |
Jul 18, 2022 | 81.42 | 81.42 | 80.29 | 80.35 | 152,695 | -1.01(-1.24%) |
Jul 15, 2022 | 81.38 | 81.47 | 80.24 | 81.36 | 58,668 | +0.16(+0.20%) |
Jul 14, 2022 | 80.04 | 81.26 | 79.98 | 81.20 | 48,484 | +0.04(+0.05%) |
Jul 13, 2022 | 80.83 | 81.92 | 80.69 | 81.16 | 122,390 | -0.36(-0.45%) |
Jul 12, 2022 | 81.59 | 82.46 | 81.21 | 81.52 | 138,135 | -0.35(-0.43%) |
Jul 11, 2022 | 81.32 | 81.98 | 81.06 | 81.88 | 110,052 | +0.39(+0.48%) |
Jul 08, 2022 | 81.62 | 81.82 | 81.27 | 81.49 | 127,001 | -0.29(-0.35%) |
Jul 07, 2022 | 82.21 | 82.46 | 81.71 | 81.77 | 57,496 | +0.02(+0.02%) |
Jul 06, 2022 | 81.16 | 82.47 | 80.72 | 81.75 | 395,917 | +0.84(+1.04%) |
Jul 05, 2022 | 83.30 | 83.32 | 79.70 | 80.91 | 91,445 | -2.86(-3.42%) |
Jul 01, 2022 | 82.03 | 83.84 | 82.00 | 83.78 | 154,818 | +2.04(+2.50%) |
Jun 30, 2022 | 80.33 | 82.29 | 80.29 | 81.73 | 142,973 | +0.87(+1.07%) |
Jun 29, 2022 | 80.87 | 81.12 | 80.39 | 80.87 | 74,639 | -0.01(-0.01%) |
Jun 28, 2022 | 81.51 | 82.03 | 80.77 | 80.88 | 103,446 | -0.33(-0.41%) |
Jun 27, 2022 | 80.61 | 81.36 | 80.30 | 81.21 | 50,051 | +0.70(+0.87%) |
Jun 24, 2022 | 79.45 | 80.77 | 79.35 | 80.51 | 555,430 | +1.34(+1.69%) |
Jun 23, 2022 | 77.81 | 79.25 | 77.78 | 79.18 | 131,313 | +1.74(+2.24%) |
Jun 22, 2022 | 76.25 | 77.97 | 76.25 | 77.44 | 89,084 | +0.70(+0.91%) |
Jun 21, 2022 | 75.59 | 77.08 | 75.42 | 76.74 | 144,431 | +1.45(+1.93%) |
Jun 17, 2022 | 76.06 | 76.55 | 74.64 | 75.29 | 577,230 | -0.66(-0.87%) |
Jun 16, 2022 | 76.57 | 76.57 | 75.52 | 75.95 | 142,943 | -1.55(-2.00%) |
Jun 15, 2022 | 77.64 | 78.64 | 76.62 | 77.50 | 188,444 | +0.51(+0.66%) |
Jun 14, 2022 | 79.21 | 79.21 | 76.22 | 76.99 | 217,710 | -1.96(-2.48%) |
Jun 13, 2022 | 81.63 | 81.63 | 78.62 | 78.95 | 156,152 | -3.78(-4.57%) |
Jun 10, 2022 | 82.67 | 83.42 | 82.14 | 82.73 | 60,522 | -0.74(-0.89%) |
Jun 09, 2022 | 85.64 | 85.81 | 83.47 | 83.47 | 62,123 | -2.06(-2.41%) |
Jun 08, 2022 | 87.01 | 87.01 | 85.42 | 85.53 | 26,731 | -1.69(-1.94%) |
Jun 07, 2022 | 86.34 | 87.32 | 86.00 | 87.22 | 62,990 | +0.59(+0.68%) |
Jun 06, 2022 | 87.15 | 87.32 | 86.59 | 86.63 | 74,071 | +0.19(+0.22%) |
Jun 03, 2022 | 86.48 | 86.82 | 86.19 | 86.44 | 200,294 | -0.28(-0.32%) |
Jun 02, 2022 | 86.50 | 86.83 | 84.89 | 86.72 | 155,254 | +0.59(+0.68%) |
Jun 01, 2022 | 86.68 | 86.68 | 85.39 | 86.13 | 64,659 | -0.06(-0.07%) |
May 31, 2022 | 86.71 | 86.95 | 85.98 | 86.19 | 207,227 | -1.25(-1.43%) |
May 27, 2022 | 86.00 | 87.44 | 85.74 | 87.44 | 62,569 | +1.47(+1.71%) |
May 26, 2022 | 86.37 | 86.56 | 85.97 | 85.97 | 73,346 | +0.22(+0.25%) |
May 25, 2022 | 85.64 | 85.81 | 85.23 | 85.75 | 64,156 | -0.03(-0.03%) |
May 24, 2022 | 84.33 | 85.88 | 83.71 | 85.78 | 80,138 | +1.55(+1.84%) |
May 23, 2022 | 84.04 | 84.56 | 83.48 | 84.23 | 70,405 | +0.94(+1.13%) |
May 20, 2022 | 83.50 | 83.50 | 82.20 | 83.29 | 108,272 | +0.20(+0.24%) |
May 19, 2022 | 82.73 | 83.47 | 81.97 | 83.09 | 75,289 | -0.03(-0.03%) |
May 18, 2022 | 83.84 | 84.21 | 82.91 | 83.12 | 64,744 | -0.95(-1.13%) |
May 17, 2022 | 83.67 | 84.07 | 82.49 | 84.07 | 100,667 | +0.90(+1.09%) |
May 16, 2022 | 82.89 | 83.52 | 82.65 | 83.16 | 67,756 | +0.28(+0.33%) |
May 13, 2022 | 82.39 | 83.05 | 81.80 | 82.89 | 105,844 | +1.03(+1.25%) |
May 12, 2022 | 82.73 | 82.75 | 81.09 | 81.86 | 232,119 | -0.90(-1.09%) |
May 11, 2022 | 82.23 | 84.06 | 82.13 | 82.76 | 157,646 | +0.61(+0.74%) |
May 10, 2022 | 83.62 | 84.27 | 81.21 | 82.16 | 147,781 | -1.09(-1.31%) |
May 09, 2022 | 83.63 | 84.05 | 82.77 | 83.25 | 193,572 | -0.84(-0.99%) |
May 06, 2022 | 83.13 | 84.36 | 83.05 | 84.08 | 120,145 | +0.55(+0.66%) |
May 05, 2022 | 84.06 | 84.41 | 82.74 | 83.53 | 140,707 | -0.90(-1.07%) |
May 04, 2022 | 82.85 | 84.52 | 82.84 | 84.44 | 143,302 | +1.86(+2.26%) |
May 03, 2022 | 82.39 | 83.85 | 82.23 | 82.57 | 140,532 | +0.36(+0.44%) |
May 02, 2022 | 83.29 | 83.77 | 81.18 | 82.21 | 204,104 | -0.87(-1.05%) |
Apr 29, 2022 | 85.54 | 85.54 | 83.03 | 83.09 | 252,534 | -2.59(-3.02%) |
Apr 28, 2022 | 85.08 | 85.88 | 84.79 | 85.67 | 104,570 | +0.92(+1.09%) |
Apr 27, 2022 | 84.99 | 85.87 | 84.47 | 84.75 | 96,695 | -0.18(-0.21%) |
Apr 26, 2022 | 85.45 | 86.42 | 84.92 | 84.93 | 145,556 | -0.44(-0.51%) |
Apr 25, 2022 | 86.16 | 86.16 | 84.01 | 85.37 | 129,015 | -0.71(-0.83%) |
Apr 22, 2022 | 87.31 | 87.33 | 85.97 | 86.08 | 128,336 | -1.45(-1.66%) |
Apr 21, 2022 | 88.73 | 88.92 | 87.50 | 87.54 | 110,620 | -1.32(-1.49%) |
Apr 20, 2022 | 88.66 | 89.25 | 88.66 | 88.86 | 101,193 | +0.77(+0.87%) |
Apr 19, 2022 | 87.78 | 88.28 | 87.69 | 88.09 | 58,027 | +0.58(+0.66%) |
Apr 18, 2022 | 88.18 | 88.51 | 87.12 | 87.51 | 78,116 | -0.44(-0.50%) |
Apr 14, 2022 | 88.10 | 88.60 | 87.94 | 87.94 | 153,540 | -0.18(-0.20%) |
Apr 13, 2022 | 88.40 | 88.45 | 87.55 | 88.12 | 115,589 | -0.17(-0.19%) |
Apr 12, 2022 | 87.97 | 88.81 | 87.74 | 88.30 | 275,837 | +0.32(+0.37%) |
Apr 11, 2022 | 89.21 | 89.35 | 87.94 | 87.97 | 160,906 | -1.27(-1.43%) |
Apr 08, 2022 | 89.14 | 89.56 | 88.67 | 89.25 | 132,197 | +0.28(+0.31%) |
Apr 07, 2022 | 89.07 | 89.08 | 88.11 | 88.97 | 148,707 | -0.01(-0.01%) |
Apr 06, 2022 | 87.51 | 89.02 | 87.47 | 88.98 | 131,047 | +1.56(+1.78%) |
Apr 05, 2022 | 87.03 | 88.41 | 87.03 | 87.42 | 117,161 | +0.38(+0.44%) |
Apr 04, 2022 | 87.43 | 87.43 | 86.20 | 87.04 | 155,393 | -0.64(-0.73%) |
Apr 01, 2022 | 86.48 | 87.69 | 85.99 | 87.68 | 99,269 | +1.18(+1.36%) |
Mar 31, 2022 | 86.48 | 87.25 | 86.39 | 86.50 | 338,131 | -0.10(-0.12%) |
Mar 30, 2022 | 85.96 | 86.60 | 85.81 | 86.60 | 75,513 | +0.67(+0.77%) |
Mar 29, 2022 | 85.47 | 85.94 | 85.01 | 85.94 | 77,974 | +0.79(+0.93%) |
Mar 28, 2022 | 84.66 | 85.19 | 84.33 | 85.15 | 60,989 | +0.54(+0.64%) |
Mar 25, 2022 | 83.55 | 84.61 | 83.55 | 84.61 | 53,669 | +1.18(+1.41%) |
Mar 24, 2022 | 82.81 | 83.45 | 82.70 | 83.43 | 88,761 | +0.89(+1.08%) |
Mar 23, 2022 | 82.44 | 83.02 | 82.17 | 82.54 | 52,954 | +0.01(+0.01%) |
Mar 22, 2022 | 82.83 | 82.83 | 82.04 | 82.53 | 93,373 | +0.06(+0.07%) |
Mar 21, 2022 | 81.98 | 82.89 | 81.98 | 82.47 | 65,642 | +0.32(+0.39%) |
Mar 18, 2022 | 82.61 | 82.84 | 81.84 | 82.15 | 87,354 | -0.49(-0.59%) |
Mar 17, 2022 | 82.30 | 83.16 | 82.22 | 82.64 | 48,868 | +0.31(+0.38%) |
Mar 16, 2022 | 82.46 | 82.61 | 81.19 | 82.33 | 109,287 | -0.09(-0.10%) |
Mar 15, 2022 | 82.02 | 82.51 | 81.67 | 82.42 | 65,286 | +1.09(+1.34%) |
Mar 14, 2022 | 81.71 | 81.95 | 80.97 | 81.33 | 71,999 | +0.06(+0.07%) |
Mar 11, 2022 | 81.83 | 82.23 | 81.27 | 81.27 | 55,412 | -0.40(-0.49%) |
Mar 10, 2022 | 80.88 | 81.75 | 80.55 | 81.67 | 67,946 | +0.60(+0.75%) |
Mar 09, 2022 | 82.02 | 82.02 | 80.99 | 81.06 | 112,316 | -0.41(-0.50%) |
Mar 08, 2022 | 82.94 | 83.36 | 81.47 | 81.47 | 156,947 | -1.30(-1.58%) |
Mar 07, 2022 | 82.05 | 82.95 | 81.65 | 82.78 | 170,041 | +0.77(+0.93%) |
Mar 04, 2022 | 80.10 | 82.09 | 79.91 | 82.01 | 77,964 | +1.71(+2.13%) |
Mar 03, 2022 | 79.31 | 80.66 | 79.29 | 80.30 | 92,855 | +1.33(+1.69%) |
Mar 02, 2022 | 77.96 | 79.29 | 77.96 | 78.97 | 127,161 | +0.97(+1.25%) |
Mar 01, 2022 | 78.44 | 79.00 | 77.43 | 77.99 | 104,577 | -0.58(-0.73%) |
Feb 28, 2022 | 77.53 | 78.62 | 77.53 | 78.57 | 119,820 | +0.42(+0.53%) |
Feb 25, 2022 | 76.25 | 78.21 | 76.92 | 78.15 | 102,448 | +2.30(+3.03%) |
Feb 24, 2022 | 74.46 | 76.00 | 74.39 | 75.86 | 103,833 | +0.67(+0.89%) |
Feb 23, 2022 | 76.51 | 76.72 | 75.10 | 75.19 | 496,678 | -1.17(-1.53%) |
Feb 22, 2022 | 76.67 | 76.67 | 75.96 | 76.36 | 107,168 | -0.17(-0.22%) |
Feb 18, 2022 | 76.53 | 0 | -0.22(-0.28%) | |||
Feb 17, 2022 | 76.42 | 77.08 | 76.02 | 76.75 | 83,895 | -0.01(-0.01%) |
Feb 16, 2022 | 76.59 | 77.06 | 76.07 | 76.76 | 64,385 | +0.21(+0.27%) |
Feb 15, 2022 | 77.35 | 77.60 | 76.26 | 76.55 | 41,700 | -0.31(-0.41%) |
Feb 14, 2022 | 77.66 | 77.66 | 76.15 | 76.86 | 127,919 | -0.63(-0.82%) |
Feb 11, 2022 | 77.98 | 78.39 | 77.18 | 77.49 | 87,185 | -0.11(-0.15%) |
Feb 10, 2022 | 78.90 | 79.17 | 77.41 | 77.61 | 110,946 | -1.99(-2.51%) |
Feb 09, 2022 | 79.63 | 79.88 | 79.37 | 79.60 | 73,346 | +0.40(+0.50%) |
Feb 08, 2022 | 79.21 | 79.56 | 79.01 | 79.20 | 55,902 | +0.12(+0.16%) |
Feb 07, 2022 | 79.19 | 79.47 | 78.75 | 79.08 | 41,125 | -0.18(-0.23%) |
Feb 04, 2022 | 79.37 | 79.92 | 78.48 | 79.26 | 94,896 | -0.51(-0.64%) |
Feb 03, 2022 | 80.12 | 79.71 | 79.77 | 97,509 | -0.60(-0.75%) | |
Feb 02, 2022 | 79.23 | 80.41 | 78.91 | 80.37 | 122,197 | +1.01(+1.27%) |
Feb 01, 2022 | 80.15 | 80.50 | 78.73 | 79.36 | 119,261 | -0.97(-1.21%) |
Jan 31, 2022 | 78.46 | 80.35 | 80.34 | 153,280 | +1.45(+1.83%) | |
Jan 28, 2022 | 77.74 | 78.95 | 77.17 | 78.89 | 146,153 | +1.05(+1.35%) |
Jan 27, 2022 | 77.88 | 78.93 | 77.59 | 77.84 | 83,018 | +0.43(+0.55%) |
Jan 26, 2022 | 78.39 | 78.96 | 77.04 | 77.42 | 97,702 | -0.64(-0.82%) |
Jan 25, 2022 | 78.21 | 78.80 | 77.62 | 78.06 | 115,582 | -1.12(-1.41%) |
Jan 24, 2022 | 79.82 | 79.82 | 77.22 | 79.17 | 165,981 | -0.74(-0.92%) |
Jan 21, 2022 | 80.45 | 80.81 | 79.76 | 79.91 | 63,443 | -0.22(-0.27%) |
Jan 20, 2022 | 80.32 | 81.42 | 80.13 | 80.13 | 74,372 | -0.07(-0.08%) |
Jan 19, 2022 | 80.17 | 80.84 | 80.02 | 80.20 | 53,658 | +0.27(+0.34%) |
Jan 18, 2022 | 80.49 | 80.49 | 79.51 | 79.92 | 66,202 | -1.05(-1.30%) |
Jan 14, 2022 | 80.97 | 0 | -0.42(-0.51%) | |||
Jan 13, 2022 | 81.17 | 81.71 | 81.15 | 81.39 | 29,384 | +0.22(+0.27%) |
Jan 12, 2022 | 80.77 | 81.33 | 80.54 | 81.17 | 77,063 | +0.30(+0.37%) |
Jan 11, 2022 | 81.58 | 81.61 | 80.40 | 80.87 | 51,849 | -0.66(-0.81%) |
Jan 10, 2022 | 82.08 | 82.08 | 81.12 | 81.53 | 99,059 | -0.56(-0.68%) |
Jan 07, 2022 | 81.39 | 82.43 | 80.96 | 82.09 | 123,302 | +0.58(+0.71%) |
Jan 06, 2022 | 82.19 | 82.54 | 81.45 | 81.51 | 158,680 | -0.73(-0.88%) |
Jan 05, 2022 | 82.57 | 83.22 | 82.24 | 82.24 | 167,498 | -0.36(-0.43%) |
Jan 04, 2022 | 82.82 | 83.49 | 82.54 | 82.60 | 130,158 | -0.08(-0.09%) |
Jan 03, 2022 | 83.53 | 83.53 | 81.80 | 82.67 | 59,489 | -0.90(-1.07%) |
Dec 31, 2021 | 83.16 | 83.86 | 83.01 | 83.57 | 22,948 | +0.37(+0.44%) |
Dec 30, 2021 | 83.08 | 83.31 | 82.73 | 83.20 | 47,871 | +0.20(+0.24%) |
Dec 29, 2021 | 82.56 | 83.03 | 82.50 | 83.00 | 44,048 | +0.49(+0.60%) |
Dec 28, 2021 | 81.85 | 82.56 | 81.85 | 82.51 | 34,971 | +0.69(+0.84%) |
Dec 27, 2021 | 81.54 | 81.83 | 81.38 | 81.82 | 16,289 | +0.40(+0.49%) |
Dec 23, 2021 | 81.44 | 81.75 | 81.30 | 81.42 | 23,333 | +0.05(+0.06%) |
Dec 22, 2021 | 80.89 | 81.42 | 80.78 | 81.38 | 30,608 | +0.36(+0.44%) |
Dec 21, 2021 | 81.40 | 81.80 | 80.68 | 81.02 | 48,567 | +0.04(+0.05%) |
Dec 20, 2021 | 80.50 | 81.06 | 79.68 | 80.98 | 44,632 | -0.11(-0.14%) |
Dec 17, 2021 | 82.21 | 82.27 | 80.99 | 81.09 | 35,559 | -1.24(-1.50%) |
Dec 16, 2021 | 81.73 | 82.76 | 81.73 | 82.33 | 147,303 | +0.43(+0.52%) |
Dec 15, 2021 | 80.80 | 81.92 | 80.71 | 81.91 | 101,129 | +1.29(+1.59%) |
Dec 14, 2021 | 80.97 | 81.25 | 80.29 | 80.62 | 102,150 | -0.60(-0.74%) |
Dec 13, 2021 | 80.32 | 81.61 | 80.25 | 81.23 | 153,542 | +0.83(+1.03%) |
Dec 10, 2021 | 80.44 | 80.67 | 80.21 | 80.39 | 231,121 | +0.39(+0.49%) |
Dec 09, 2021 | 80.23 | 80.40 | 79.63 | 80.00 | 60,109 | -0.23(-0.28%) |
Dec 08, 2021 | 80.16 | 80.58 | 79.80 | 80.23 | 43,101 | -0.02(-0.02%) |
Dec 07, 2021 | 80.00 | 80.38 | 79.67 | 80.24 | 42,019 | +0.59(+0.74%) |
Dec 06, 2021 | 78.85 | 80.36 | 78.85 | 79.65 | 49,929 | +1.22(+1.56%) |
Dec 03, 2021 | 78.15 | 78.48 | 77.28 | 78.43 | 31,911 | +0.49(+0.63%) |
Dec 02, 2021 | 77.13 | 78.57 | 77.00 | 77.94 | 33,087 | +1.11(+1.44%) |