Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 57.19 | 57.20 | 55.97 | 56.04 | 2,056,110 | -0.77(-1.36%) |
Aug 30, 2022 | 57.71 | 58.02 | 56.60 | 56.81 | 3,233,094 | -0.52(-0.91%) |
Aug 29, 2022 | 57.03 | 57.99 | 56.91 | 57.33 | 1,805,990 | -0.33(-0.57%) |
Aug 26, 2022 | 60.45 | 60.49 | 57.52 | 57.66 | 2,953,183 | -2.71(-4.49%) |
Aug 25, 2022 | 59.10 | 60.52 | 58.87 | 60.37 | 1,661,467 | +1.05(+1.77%) |
Aug 24, 2022 | 58.18 | 59.92 | 57.91 | 59.32 | 2,301,553 | +0.82(+1.40%) |
Aug 23, 2022 | 58.82 | 59.35 | 58.42 | 58.50 | 1,706,612 | -0.30(-0.51%) |
Aug 22, 2022 | 59.32 | 59.68 | 58.68 | 58.80 | 2,432,255 | -1.34(-2.23%) |
Aug 19, 2022 | 61.24 | 61.43 | 59.86 | 60.14 | 2,715,043 | -1.78(-2.87%) |
Aug 18, 2022 | 62.06 | 62.11 | 61.50 | 61.92 | 1,126,561 | +0.05(+0.08%) |
Aug 17, 2022 | 62.14 | 62.54 | 61.41 | 61.87 | 3,150,639 | -1.08(-1.72%) |
Aug 16, 2022 | 62.14 | 63.58 | 61.78 | 62.95 | 2,613,629 | +0.35(+0.56%) |
Aug 15, 2022 | 62.56 | 63.15 | 62.09 | 62.60 | 1,877,812 | -0.31(-0.49%) |
Aug 12, 2022 | 62.26 | 62.95 | 61.84 | 62.91 | 1,561,366 | +0.91(+1.47%) |
Aug 11, 2022 | 62.00 | 62.94 | 61.75 | 62.00 | 2,875,051 | +0.44(+0.71%) |
Aug 10, 2022 | 60.80 | 62.29 | 60.76 | 61.56 | 3,614,416 | +2.32(+3.92%) |
Aug 09, 2022 | 60.84 | 60.99 | 59.06 | 59.24 | 2,944,404 | -2.11(-3.44%) |
Aug 08, 2022 | 60.85 | 62.14 | 60.78 | 61.35 | 2,763,156 | +0.89(+1.47%) |
Aug 05, 2022 | 59.61 | 60.82 | 59.32 | 60.46 | 3,541,139 | -0.30(-0.49%) |
Aug 04, 2022 | 59.31 | 61.21 | 59.15 | 60.76 | 4,020,074 | +1.34(+2.26%) |
Aug 03, 2022 | 59.73 | 59.96 | 58.65 | 59.42 | 2,880,412 | +0.22(+0.37%) |
Aug 02, 2022 | 61.03 | 61.26 | 59.16 | 59.20 | 4,190,035 | -2.41(-3.91%) |
Aug 01, 2022 | 60.76 | 62.16 | 60.47 | 61.61 | 3,801,311 | +0.53(+0.87%) |
Jul 29, 2022 | 60.65 | 61.26 | 59.98 | 61.08 | 2,645,411 | +0.27(+0.44%) |
Jul 28, 2022 | 60.04 | 61.07 | 59.54 | 60.81 | 3,825,466 | +0.79(+1.32%) |
Jul 27, 2022 | 58.80 | 60.35 | 57.90 | 60.02 | 4,916,895 | +1.19(+2.02%) |
Jul 26, 2022 | 59.16 | 59.43 | 58.50 | 58.83 | 3,666,427 | -0.84(-1.41%) |
Jul 25, 2022 | 60.44 | 60.44 | 59.29 | 59.67 | 3,413,717 | -1.00(-1.65%) |
Jul 22, 2022 | 60.31 | 61.84 | 59.86 | 60.67 | 3,544,515 | +0.61(+1.02%) |
Jul 21, 2022 | 58.34 | 60.15 | 57.68 | 60.06 | 4,792,775 | +1.41(+2.40%) |
Jul 20, 2022 | 58.59 | 58.77 | 57.87 | 58.65 | 2,591,401 | +0.06(+0.10%) |
Jul 19, 2022 | 57.80 | 58.77 | 57.07 | 58.59 | 2,658,521 | +1.52(+2.66%) |
Jul 18, 2022 | 57.69 | 58.15 | 56.80 | 57.07 | 3,714,611 | -0.34(-0.59%) |
Jul 15, 2022 | 57.65 | 57.98 | 56.33 | 57.41 | 2,502,819 | +0.45(+0.79%) |
Jul 14, 2022 | 56.50 | 57.09 | 55.80 | 56.96 | 3,214,756 | -0.52(-0.90%) |
Jul 13, 2022 | 55.98 | 57.71 | 55.25 | 57.48 | 5,629,637 | +0.20(+0.35%) |
Jul 12, 2022 | 56.82 | 58.52 | 56.77 | 57.28 | 3,643,324 | +0.37(+0.65%) |
Jul 11, 2022 | 56.71 | 57.54 | 56.59 | 56.91 | 2,748,021 | -0.03(-0.05%) |
Jul 08, 2022 | 56.19 | 57.26 | 56.14 | 56.94 | 2,545,456 | +0.26(+0.46%) |
Jul 07, 2022 | 56.38 | 56.80 | 55.59 | 56.68 | 3,301,929 | +0.68(+1.21%) |
Jul 06, 2022 | 56.50 | 57.19 | 55.02 | 56.00 | 3,883,538 | -0.46(-0.81%) |
Jul 05, 2022 | 54.19 | 56.47 | 53.96 | 56.46 | 3,596,223 | +1.61(+2.94%) |
Jul 01, 2022 | 52.42 | 55.01 | 52.42 | 54.85 | 5,172,405 | +2.35(+4.48%) |
Jun 30, 2022 | 51.52 | 52.98 | 51.03 | 52.50 | 3,602,069 | +0.25(+0.48%) |
Jun 29, 2022 | 52.27 | 52.59 | 51.34 | 52.25 | 2,989,757 | -0.12(-0.23%) |
Jun 28, 2022 | 53.87 | 54.42 | 52.31 | 52.37 | 3,992,325 | -1.38(-2.57%) |
Jun 27, 2022 | 53.51 | 54.31 | 52.98 | 53.75 | 3,216,806 | +0.21(+0.39%) |
Jun 24, 2022 | 52.88 | 54.01 | 52.50 | 53.54 | 5,404,491 | +1.21(+2.31%) |
Jun 23, 2022 | 50.65 | 52.48 | 50.48 | 52.33 | 8,069,286 | +2.21(+4.41%) |
Jun 22, 2022 | 48.68 | 50.67 | 48.56 | 50.12 | 6,626,242 | +0.61(+1.23%) |
Jun 21, 2022 | 49.90 | 50.77 | 48.86 | 49.51 | 5,716,917 | +0.35(+0.71%) |
Jun 17, 2022 | 49.09 | 49.71 | 48.02 | 49.16 | 6,010,262 | +0.03(+0.06%) |
Jun 16, 2022 | 51.36 | 51.51 | 48.63 | 49.13 | 5,999,992 | -3.71(-7.02%) |
Jun 15, 2022 | 53.64 | 53.92 | 51.67 | 52.84 | 5,776,210 | -0.14(-0.26%) |
Jun 14, 2022 | 53.71 | 54.09 | 52.60 | 52.98 | 4,952,780 | -0.47(-0.88%) |
Jun 13, 2022 | 54.95 | 55.68 | 53.04 | 53.45 | 6,090,871 | -3.08(-5.45%) |
Jun 10, 2022 | 58.10 | 58.57 | 56.52 | 56.53 | 4,362,480 | -2.78(-4.69%) |
Jun 09, 2022 | 59.14 | 60.30 | 58.98 | 59.31 | 5,178,950 | -0.20(-0.34%) |
Jun 08, 2022 | 60.36 | 60.39 | 59.13 | 59.51 | 2,423,311 | -1.38(-2.27%) |
Jun 07, 2022 | 59.94 | 60.95 | 59.51 | 60.89 | 2,109,902 | +0.20(+0.33%) |
Jun 06, 2022 | 61.07 | 61.25 | 60.08 | 60.69 | 1,884,542 | +0.17(+0.28%) |
Jun 03, 2022 | 60.03 | 61.02 | 59.70 | 60.52 | 1,876,819 | -0.31(-0.51%) |
Jun 02, 2022 | 59.89 | 60.90 | 59.73 | 60.83 | 3,026,475 | +1.08(+1.81%) |
Jun 01, 2022 | 60.45 | 60.71 | 59.49 | 59.75 | 2,211,986 | -0.61(-1.01%) |
May 31, 2022 | 60.29 | 60.72 | 59.40 | 60.36 | 2,883,189 | -0.59(-0.97%) |
May 27, 2022 | 60.04 | 60.98 | 59.92 | 60.95 | 2,780,606 | +1.19(+1.99%) |
May 26, 2022 | 57.83 | 59.99 | 57.83 | 59.76 | 4,059,551 | +2.31(+4.02%) |
May 25, 2022 | 55.19 | 57.66 | 54.92 | 57.45 | 4,246,828 | +2.31(+4.19%) |
May 24, 2022 | 56.23 | 56.51 | 54.18 | 55.14 | 4,551,683 | -1.57(-2.77%) |
May 23, 2022 | 57.57 | 57.57 | 56.11 | 56.71 | 3,142,604 | -0.32(-0.56%) |
May 20, 2022 | 57.42 | 57.42 | 55.26 | 57.03 | 4,001,603 | +0.49(+0.87%) |
May 19, 2022 | 56.01 | 57.76 | 55.93 | 56.54 | 3,843,446 | +0.32(+0.57%) |
May 18, 2022 | 58.31 | 58.31 | 56.02 | 56.22 | 4,245,908 | -3.22(-5.42%) |
May 17, 2022 | 58.95 | 59.55 | 57.66 | 59.44 | 3,885,859 | +1.56(+2.70%) |
May 16, 2022 | 58.15 | 58.48 | 56.22 | 57.88 | 3,702,250 | -0.41(-0.70%) |
May 13, 2022 | 57.76 | 58.77 | 57.47 | 58.29 | 4,406,371 | +1.12(+1.96%) |
May 12, 2022 | 54.62 | 57.79 | 54.60 | 57.17 | 7,113,712 | +2.16(+3.93%) |
May 11, 2022 | 57.13 | 57.67 | 54.95 | 55.01 | 8,639,230 | -2.32(-4.05%) |
May 10, 2022 | 59.74 | 59.93 | 56.81 | 57.33 | 5,989,058 | -1.21(-2.07%) |
May 09, 2022 | 57.67 | 59.81 | 57.67 | 58.54 | 7,310,562 | -0.27(-0.46%) |
May 06, 2022 | 59.00 | 59.37 | 57.30 | 58.81 | 5,843,587 | -0.62(-1.04%) |
May 05, 2022 | 61.36 | 61.77 | 58.71 | 59.43 | 7,109,509 | -2.97(-4.76%) |
May 04, 2022 | 59.67 | 62.60 | 58.72 | 62.40 | 8,053,177 | +2.83(+4.75%) |
May 03, 2022 | 58.88 | 59.81 | 58.33 | 59.57 | 4,412,625 | +0.81(+1.38%) |
May 02, 2022 | 57.71 | 58.88 | 57.06 | 58.76 | 5,235,616 | +1.01(+1.75%) |
Apr 29, 2022 | 59.36 | 60.15 | 57.61 | 57.75 | 3,826,352 | -1.91(-3.20%) |
Apr 28, 2022 | 58.41 | 60.11 | 57.28 | 59.66 | 5,428,605 | +2.08(+3.61%) |
Apr 27, 2022 | 58.52 | 59.17 | 57.22 | 57.58 | 7,761,059 | -0.71(-1.22%) |
Apr 26, 2022 | 59.26 | 60.32 | 58.22 | 58.29 | 7,850,605 | -0.92(-1.55%) |
Apr 25, 2022 | 57.04 | 59.37 | 56.42 | 59.21 | 6,644,789 | +1.82(+3.17%) |
Apr 22, 2022 | 58.82 | 58.87 | 57.26 | 57.39 | 3,553,951 | -1.62(-2.75%) |
Apr 21, 2022 | 60.51 | 60.97 | 58.69 | 59.01 | 5,876,732 | -0.74(-1.24%) |
Apr 20, 2022 | 59.58 | 60.68 | 59.45 | 59.75 | 4,302,015 | +0.53(+0.89%) |
Apr 19, 2022 | 57.20 | 59.45 | 57.20 | 59.22 | 3,964,662 | +2.13(+3.73%) |
Apr 18, 2022 | 57.34 | 58.13 | 56.73 | 57.09 | 3,480,981 | -0.59(-1.02%) |
Apr 14, 2022 | 58.74 | 59.48 | 57.61 | 57.68 | 3,977,454 | -0.98(-1.67%) |
Apr 13, 2022 | 57.52 | 59.00 | 57.38 | 58.66 | 3,900,859 | +1.14(+1.98%) |
Apr 12, 2022 | 58.53 | 59.74 | 57.20 | 57.52 | 6,012,789 | -0.13(-0.23%) |
Apr 11, 2022 | 56.85 | 58.34 | 56.60 | 57.65 | 4,157,998 | +0.52(+0.91%) |
Apr 08, 2022 | 56.74 | 58.54 | 56.52 | 57.13 | 5,053,637 | +0.29(+0.51%) |
Apr 07, 2022 | 57.13 | 57.55 | 55.84 | 56.84 | 5,512,221 | -0.29(-0.51%) |
Apr 06, 2022 | 57.95 | 57.95 | 56.67 | 57.13 | 4,754,462 | -1.55(-2.64%) |
Apr 05, 2022 | 60.29 | 60.71 | 58.44 | 58.68 | 8,051,358 | -1.81(-2.99%) |
Apr 04, 2022 | 60.10 | 60.77 | 59.72 | 60.49 | 3,906,306 | +0.60(+1.00%) |
Apr 01, 2022 | 59.68 | 60.24 | 59.22 | 59.89 | 3,303,677 | +0.63(+1.06%) |
Mar 31, 2022 | 61.57 | 61.73 | 59.17 | 59.26 | 3,199,921 | -2.49(-4.03%) |
Mar 30, 2022 | 63.50 | 63.50 | 61.42 | 61.75 | 3,852,640 | -1.89(-2.97%) |
Mar 29, 2022 | 62.44 | 64.12 | 62.44 | 63.64 | 4,153,991 | +2.02(+3.28%) |
Mar 28, 2022 | 61.45 | 61.75 | 60.79 | 61.62 | 3,900,093 | +0.31(+0.51%) |
Mar 25, 2022 | 62.43 | 62.78 | 60.89 | 61.31 | 4,383,227 | -0.88(-1.42%) |
Mar 24, 2022 | 63.09 | 63.16 | 61.79 | 62.19 | 5,858,540 | -1.04(-1.64%) |
Mar 23, 2022 | 65.40 | 65.44 | 63.20 | 63.23 | 4,417,907 | -2.67(-4.05%) |
Mar 22, 2022 | 65.99 | 66.80 | 65.25 | 65.90 | 3,960,631 | +0.07(+0.11%) |
Mar 21, 2022 | 67.87 | 67.88 | 65.26 | 65.83 | 4,005,350 | -2.27(-3.33%) |
Mar 18, 2022 | 66.50 | 68.36 | 66.18 | 68.10 | 4,089,615 | +1.21(+1.81%) |
Mar 17, 2022 | 65.83 | 66.92 | 65.36 | 66.89 | 3,968,376 | +1.00(+1.52%) |
Mar 16, 2022 | 65.42 | 66.72 | 63.49 | 65.89 | 5,842,141 | +1.04(+1.60%) |
Mar 15, 2022 | 63.11 | 65.06 | 62.95 | 64.85 | 3,597,314 | +2.27(+3.63%) |
Mar 14, 2022 | 64.31 | 64.67 | 61.87 | 62.58 | 5,246,142 | -1.57(-2.45%) |
Mar 11, 2022 | 65.55 | 65.66 | 64.14 | 64.15 | 4,172,060 | -0.75(-1.16%) |
Mar 10, 2022 | 64.24 | 65.07 | 64.90 | 3,961,398 | -0.15(-0.23%) | |
Mar 09, 2022 | 64.47 | 65.95 | 64.36 | 65.05 | 3,864,908 | +2.10(+3.34%) |
Mar 08, 2022 | 62.82 | 65.24 | 62.07 | 62.95 | 8,612,222 | +0.11(+0.18%) |
Mar 07, 2022 | 66.29 | 66.59 | 62.74 | 62.84 | 5,756,903 | -3.49(-5.26%) |
Mar 04, 2022 | 66.68 | 66.72 | 65.44 | 66.33 | 4,385,625 | -0.62(-0.93%) |
Mar 03, 2022 | 68.67 | 68.82 | 66.62 | 66.95 | 4,942,951 | -1.21(-1.78%) |
Mar 02, 2022 | 66.79 | 68.58 | 66.72 | 68.16 | 3,757,928 | +1.76(+2.65%) |
Mar 01, 2022 | 66.67 | 67.24 | 65.93 | 66.40 | 5,319,600 | -0.39(-0.58%) |
Feb 28, 2022 | 65.99 | 67.10 | 65.87 | 66.79 | 4,123,226 | +0.15(+0.23%) |
Feb 25, 2022 | 64.46 | 66.80 | 65.07 | 66.64 | 6,414,963 | +2.29(+3.56%) |
Feb 24, 2022 | 60.33 | 64.62 | 60.02 | 64.35 | 11,034,232 | +2.13(+3.42%) |
Feb 23, 2022 | 64.74 | 64.92 | 62.04 | 62.22 | 5,821,014 | -2.11(-3.28%) |
Feb 22, 2022 | 66.23 | 66.48 | 63.78 | 64.33 | 5,078,855 | -2.49(-3.73%) |
Feb 18, 2022 | 66.82 | 0 | +0.13(+0.19%) | |||
Feb 17, 2022 | 68.05 | 68.49 | 66.58 | 66.69 | 2,360,478 | -1.81(-2.64%) |
Feb 16, 2022 | 67.92 | 68.76 | 67.40 | 68.50 | 2,201,196 | +0.41(+0.60%) |
Feb 15, 2022 | 67.56 | 68.29 | 67.51 | 68.09 | 2,641,984 | +1.18(+1.76%) |
Feb 14, 2022 | 67.01 | 67.82 | 66.47 | 66.91 | 3,598,450 | -0.21(-0.31%) |
Feb 11, 2022 | 68.34 | 69.02 | 66.77 | 67.12 | 6,305,274 | -0.85(-1.25%) |
Feb 10, 2022 | 69.06 | 70.58 | 67.64 | 67.97 | 9,535,189 | -2.71(-3.83%) |
Feb 09, 2022 | 70.11 | 71.36 | 70.08 | 70.68 | 4,253,953 | +1.47(+2.12%) |
Feb 08, 2022 | 68.02 | 69.30 | 67.80 | 69.22 | 2,659,540 | +1.23(+1.82%) |
Feb 07, 2022 | 68.16 | 68.72 | 67.35 | 67.98 | 2,744,578 | +0.31(+0.46%) |
Feb 04, 2022 | 69.67 | 69.75 | 67.55 | 67.67 | 5,215,147 | -2.48(-3.54%) |
Feb 03, 2022 | 71.15 | 70.10 | 70.15 | 3,568,031 | -1.62(-2.26%) | |
Feb 02, 2022 | 71.29 | 72.07 | 70.55 | 71.77 | 3,815,402 | +0.94(+1.33%) |
Feb 01, 2022 | 70.99 | 71.26 | 68.93 | 70.83 | 6,455,547 | +0.22(+0.31%) |
Jan 31, 2022 | 68.47 | 70.78 | 70.61 | 3,700,488 | +1.75(+2.54%) | |
Jan 28, 2022 | 67.16 | 68.91 | 65.81 | 68.86 | 5,863,466 | +1.61(+2.39%) |
Jan 27, 2022 | 68.44 | 69.40 | 66.74 | 67.25 | 8,103,120 | -1.01(-1.48%) |
Jan 26, 2022 | 71.45 | 72.09 | 67.95 | 68.26 | 9,528,200 | -2.24(-3.18%) |
Jan 25, 2022 | 70.58 | 71.21 | 69.30 | 70.50 | 4,746,696 | -1.38(-1.92%) |
Jan 24, 2022 | 67.98 | 71.98 | 67.62 | 71.88 | 7,918,621 | +2.63(+3.80%) |
Jan 21, 2022 | 69.78 | 71.42 | 69.20 | 69.25 | 9,481,799 | -0.80(-1.14%) |
Jan 20, 2022 | 72.16 | 72.77 | 69.93 | 70.05 | 4,353,843 | -1.68(-2.34%) |
Jan 19, 2022 | 73.02 | 73.76 | 71.59 | 71.73 | 5,258,039 | -1.88(-2.55%) |
Jan 18, 2022 | 75.57 | 75.63 | 73.42 | 73.61 | 3,897,724 | -3.08(-4.02%) |
Jan 14, 2022 | 76.69 | 0 | -1.26(-1.62%) | |||
Jan 13, 2022 | 79.04 | 79.59 | 77.54 | 77.95 | 4,783,964 | +0.78(+1.01%) |
Jan 12, 2022 | 77.52 | 78.12 | 76.60 | 77.17 | 2,874,391 | +0.07(+0.09%) |
Jan 11, 2022 | 75.54 | 77.23 | 74.93 | 77.10 | 3,845,250 | +1.57(+2.08%) |
Jan 10, 2022 | 74.75 | 75.59 | 73.58 | 75.53 | 5,084,008 | +0.28(+0.37%) |
Jan 07, 2022 | 78.65 | 78.80 | 75.25 | 75.25 | 5,384,728 | -3.57(-4.53%) |
Jan 06, 2022 | 79.75 | 79.75 | 78.11 | 78.82 | 5,277,103 | -0.85(-1.07%) |
Jan 05, 2022 | 81.66 | 82.58 | 79.61 | 79.67 | 3,958,902 | -1.95(-2.39%) |
Jan 04, 2022 | 81.14 | 81.71 | 80.96 | 81.62 | 2,669,797 | +0.93(+1.15%) |
Jan 03, 2022 | 83.04 | 83.04 | 80.20 | 80.69 | 3,178,426 | -2.23(-2.69%) |
Dec 31, 2021 | 82.11 | 83.20 | 81.77 | 82.92 | 1,101,758 | +0.75(+0.91%) |
Dec 30, 2021 | 83.07 | 83.22 | 82.03 | 82.17 | 1,915,136 | -0.70(-0.84%) |
Dec 29, 2021 | 81.83 | 83.08 | 81.81 | 82.87 | 2,204,149 | +0.99(+1.21%) |
Dec 28, 2021 | 81.36 | 82.33 | 81.36 | 81.88 | 2,363,589 | +0.45(+0.55%) |
Dec 27, 2021 | 80.66 | 81.44 | 80.23 | 81.43 | 1,656,788 | +1.13(+1.41%) |
Dec 23, 2021 | 80.25 | 80.69 | 80.08 | 80.30 | 1,606,595 | +0.17(+0.21%) |
Dec 22, 2021 | 78.49 | 80.19 | 78.48 | 80.13 | 2,590,756 | +1.59(+2.02%) |
Dec 21, 2021 | 77.18 | 78.54 | 77.04 | 78.54 | 2,695,668 | +2.01(+2.63%) |
Dec 20, 2021 | 76.72 | 76.94 | 75.26 | 76.53 | 4,166,270 | -1.18(-1.52%) |
Dec 17, 2021 | 79.02 | 79.37 | 77.50 | 77.71 | 5,582,348 | -1.92(-2.41%) |
Dec 16, 2021 | 81.05 | 81.05 | 79.41 | 79.63 | 5,167,689 | -1.84(-2.26%) |
Dec 15, 2021 | 79.80 | 81.49 | 79.30 | 81.47 | 4,350,055 | +1.40(+1.75%) |
Dec 14, 2021 | 80.33 | 80.81 | 79.53 | 80.07 | 3,339,957 | -1.22(-1.50%) |
Dec 13, 2021 | 83.08 | 83.43 | 81.14 | 81.29 | 2,998,618 | -1.75(-2.11%) |
Dec 10, 2021 | 82.35 | 83.09 | 81.75 | 83.04 | 2,634,916 | +1.20(+1.46%) |
Dec 09, 2021 | 82.03 | 83.07 | 81.65 | 81.84 | 2,719,408 | -0.28(-0.33%) |
Dec 08, 2021 | 82.08 | 82.47 | 81.41 | 82.12 | 2,845,500 | +0.51(+0.62%) |
Dec 07, 2021 | 81.82 | 82.10 | 81.16 | 81.61 | 3,013,098 | +0.72(+0.89%) |
Dec 06, 2021 | 79.94 | 81.20 | 79.42 | 80.89 | 3,775,541 | +2.12(+2.69%) |
Dec 03, 2021 | 79.72 | 79.98 | 78.16 | 78.77 | 4,527,349 | -0.49(-0.62%) |
Dec 02, 2021 | 76.44 | 79.62 | 76.36 | 79.26 | 8,516,157 | +3.18(+4.18%) |
Dec 01, 2021 | 76.92 | 78.00 | 76.04 | 76.08 | 4,100,332 | +0.50(+0.67%) |
Nov 30, 2021 | 76.66 | 77.71 | 75.30 | 75.58 | 4,704,279 | -1.52(-1.97%) |
Nov 29, 2021 | 77.45 | 77.71 | 76.33 | 77.09 | 2,530,259 | +0.24(+0.31%) |
Nov 26, 2021 | 77.07 | 77.99 | 76.31 | 76.85 | 2,969,796 | -1.71(-2.18%) |
Nov 24, 2021 | 78.54 | 78.86 | 78.23 | 78.56 | 2,200,299 | -0.28(-0.36%) |
Nov 23, 2021 | 78.00 | 78.96 | 77.41 | 78.84 | 3,330,380 | +0.51(+0.65%) |
Nov 22, 2021 | 78.73 | 79.63 | 78.23 | 78.33 | 3,285,014 | -0.22(-0.28%) |
Nov 19, 2021 | 77.94 | 79.85 | 77.94 | 78.55 | 2,958,113 | +0.31(+0.40%) |
Nov 18, 2021 | 78.52 | 78.33 | 78.07 | 78.24 | 2,428,874 | +0.04(+0.05%) |
Nov 17, 2021 | 77.88 | 78.34 | 77.23 | 78.20 | 2,497,214 | +0.61(+0.79%) |
Nov 16, 2021 | 76.53 | 78.09 | 76.35 | 77.59 | 2,634,351 | +1.29(+1.69%) |
Nov 15, 2021 | 76.80 | 76.85 | 76.14 | 76.30 | 1,746,654 | -0.38(-0.50%) |
Nov 12, 2021 | 75.80 | 76.78 | 75.46 | 76.68 | 2,205,439 | +1.25(+1.66%) |
Nov 11, 2021 | 75.27 | 75.70 | 74.95 | 75.43 | 1,543,317 | +0.61(+0.82%) |
Nov 10, 2021 | 75.74 | 74.82 | 4,063,004 | -1.41(-1.85%) | ||
Nov 09, 2021 | 75.00 | 76.58 | 74.83 | 76.23 | 3,347,039 | +1.77(+2.38%) |
Nov 08, 2021 | 74.66 | 74.97 | 73.93 | 74.46 | 2,129,326 | +0.14(+0.19%) |
Nov 05, 2021 | 73.84 | 74.73 | 73.54 | 74.32 | 2,228,585 | +1.04(+1.42%) |
Nov 04, 2021 | 72.98 | 74.59 | 72.98 | 73.28 | 5,404,232 | +0.60(+0.83%) |
Nov 03, 2021 | 71.72 | 73.48 | 71.72 | 72.68 | 2,522,787 | +0.80(+1.11%) |
Nov 02, 2021 | 72.61 | 72.78 | 71.61 | 71.88 | 1,746,238 | -0.86(-1.18%) |
Nov 01, 2021 | 72.02 | 72.81 | 71.37 | 72.74 | 1,402,361 | +0.79(+1.10%) |
Oct 29, 2021 | 71.90 | 72.78 | 71.67 | 71.95 | 1,338,487 | -0.18(-0.25%) |
Oct 28, 2021 | 71.41 | 72.46 | 71.41 | 72.13 | 1,882,764 | +0.99(+1.39%) |
Oct 27, 2021 | 71.78 | 73.43 | 71.14 | 71.14 | 3,071,528 | -0.30(-0.42%) |
Oct 26, 2021 | 71.97 | 71.44 | 2,768,578 | -0.37(-0.52%) | ||
Oct 25, 2021 | 71.40 | 72.25 | 71.10 | 71.81 | 7,446,771 | +0.53(+0.74%) |
Oct 22, 2021 | 71.58 | 72.31 | 71.26 | 71.28 | 1,739,270 | -0.09(-0.13%) |
Oct 21, 2021 | 71.00 | 71.45 | 70.80 | 71.37 | 1,992,956 | -0.02(-0.03%) |
Oct 20, 2021 | 70.29 | 71.68 | 70.19 | 71.39 | 3,195,161 | +1.20(+1.71%) |
Oct 19, 2021 | 70.41 | 70.52 | 69.83 | 70.19 | 1,874,004 | -0.11(-0.16%) |
Oct 18, 2021 | 69.05 | 70.37 | 68.90 | 70.30 | 1,897,739 | +1.15(+1.66%) |
Oct 15, 2021 | 69.78 | 70.30 | 69.14 | 69.15 | 3,066,549 | -0.43(-0.62%) |
Oct 14, 2021 | 68.35 | 69.61 | 68.21 | 69.58 | 3,141,206 | +1.85(+2.73%) |
Oct 13, 2021 | 67.53 | 68.04 | 67.17 | 67.73 | 2,116,862 | +0.40(+0.59%) |
Oct 12, 2021 | 67.10 | 67.82 | 66.90 | 67.33 | 1,921,740 | +0.27(+0.40%) |
Oct 11, 2021 | 66.96 | 67.77 | 66.96 | 67.06 | 1,958,710 | -0.06(-0.09%) |
Oct 08, 2021 | 67.61 | 67.80 | 66.92 | 67.12 | 3,995,192 | -0.58(-0.86%) |
Oct 07, 2021 | 67.09 | 68.43 | 67.09 | 67.70 | 3,427,763 | +0.99(+1.48%) |
Oct 06, 2021 | 65.62 | 67.07 | 65.62 | 66.71 | 3,708,449 | +0.40(+0.60%) |
Oct 05, 2021 | 66.56 | 66.94 | 65.99 | 66.31 | 2,455,410 | +0.11(+0.17%) |
Oct 04, 2021 | 66.18 | 66.73 | 65.94 | 66.20 | 2,385,234 | -0.21(-0.32%) |
Oct 01, 2021 | 66.49 | 67.04 | 65.78 | 66.41 | 2,089,773 | +0.23(+0.35%) |
Sep 30, 2021 | 68.50 | 68.73 | 66.17 | 66.18 | 3,621,004 | -1.97(-2.89%) |
Sep 29, 2021 | 68.21 | 68.83 | 67.90 | 68.15 | 2,919,174 | +0.47(+0.69%) |
Sep 28, 2021 | 69.11 | 69.38 | 67.49 | 67.68 | 3,677,401 | -1.99(-2.86%) |
Sep 27, 2021 | 68.80 | 69.81 | 68.42 | 69.67 | 2,229,731 | +0.59(+0.85%) |
Sep 24, 2021 | 69.11 | 69.45 | 68.39 | 69.08 | 2,226,099 | -0.22(-0.32%) |
Sep 23, 2021 | 69.48 | 70.05 | 69.21 | 69.30 | 1,846,200 | +0.07(+0.10%) |
Sep 22, 2021 | 69.22 | 70.16 | 69.04 | 69.23 | 1,956,945 | +0.63(+0.92%) |
Sep 21, 2021 | 68.70 | 69.25 | 67.98 | 68.60 | 1,491,339 | -0.21(-0.31%) |
Sep 20, 2021 | 69.23 | 69.90 | 67.97 | 68.81 | 2,715,224 | -1.73(-2.45%) |
Sep 17, 2021 | 70.42 | 70.80 | 69.99 | 70.54 | 2,083,083 | +0.14(+0.20%) |
Sep 16, 2021 | 69.64 | 70.96 | 69.64 | 70.40 | 4,178,210 | +0.74(+1.06%) |
Sep 15, 2021 | 69.29 | 69.82 | 68.65 | 69.66 | 1,972,398 | +0.41(+0.59%) |
Sep 14, 2021 | 70.45 | 70.90 | 69.03 | 69.25 | 2,426,232 | -1.07(-1.52%) |
Sep 13, 2021 | 71.07 | 71.07 | 69.66 | 70.32 | 3,111,270 | -0.08(-0.11%) |
Sep 10, 2021 | 71.28 | 71.51 | 70.37 | 70.40 | 1,651,445 | -0.18(-0.26%) |
Sep 09, 2021 | 70.88 | 71.26 | 70.29 | 70.58 | 1,947,637 | -0.15(-0.21%) |
Sep 08, 2021 | 71.36 | 71.66 | 70.64 | 70.73 | 3,117,101 | -1.47(-2.04%) |
Sep 07, 2021 | 72.92 | 73.19 | 72.05 | 72.20 | 2,567,825 | -0.80(-1.09%) |
Sep 03, 2021 | 73.80 | 73.80 | 72.46 | 73.00 | 1,782,216 | -0.83(-1.12%) |
Sep 02, 2021 | 74.16 | 74.31 | 73.50 | 73.83 | 1,745,518 | -0.02(-0.03%) |