Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.72 | 73.72 | 72.66 | 72.69 | 5,213,296 | -0.91(-1.23%) |
Aug 30, 2022 | 75.02 | 75.06 | 73.17 | 73.60 | 3,839,615 | -1.22(-1.64%) |
Aug 29, 2022 | 74.52 | 75.44 | 74.34 | 74.82 | 3,734,024 | -0.53(-0.70%) |
Aug 26, 2022 | 77.91 | 77.98 | 75.30 | 75.35 | 4,494,977 | -2.38(-3.06%) |
Aug 25, 2022 | 76.53 | 77.76 | 76.53 | 77.73 | 3,180,023 | +1.73(+2.27%) |
Aug 24, 2022 | 75.75 | 76.28 | 75.54 | 76.01 | 2,997,068 | +0.16(+0.22%) |
Aug 23, 2022 | 75.11 | 76.22 | 75.11 | 75.85 | 5,103,970 | +0.74(+0.99%) |
Aug 22, 2022 | 75.13 | 75.52 | 74.83 | 75.10 | 3,647,367 | -1.21(-1.59%) |
Aug 19, 2022 | 77.32 | 77.32 | 76.04 | 76.32 | 3,441,236 | -1.43(-1.84%) |
Aug 18, 2022 | 77.81 | 77.93 | 77.24 | 77.74 | 2,366,631 | +0.24(+0.31%) |
Aug 17, 2022 | 77.71 | 77.88 | 77.09 | 77.50 | 4,232,376 | -1.08(-1.37%) |
Aug 16, 2022 | 77.93 | 78.92 | 77.92 | 78.58 | 2,703,098 | +0.43(+0.56%) |
Aug 15, 2022 | 77.37 | 78.27 | 77.11 | 78.15 | 3,309,363 | -0.05(-0.06%) |
Aug 12, 2022 | 76.99 | 78.22 | 76.85 | 78.20 | 3,862,802 | +1.45(+1.88%) |
Aug 11, 2022 | 77.19 | 77.73 | 76.66 | 76.75 | 3,179,112 | +0.26(+0.34%) |
Aug 10, 2022 | 75.83 | 76.92 | 75.81 | 76.49 | 4,423,490 | +2.11(+2.84%) |
Aug 09, 2022 | 74.87 | 74.90 | 74.12 | 74.38 | 7,255,036 | -0.37(-0.49%) |
Aug 08, 2022 | 75.24 | 75.81 | 74.70 | 74.75 | 4,883,048 | +0.41(+0.56%) |
Aug 05, 2022 | 73.48 | 74.65 | 73.38 | 74.33 | 3,056,082 | +0.26(+0.35%) |
Aug 04, 2022 | 74.14 | 74.71 | 73.70 | 74.07 | 3,578,364 | +0.05(+0.07%) |
Aug 03, 2022 | 74.35 | 74.53 | 73.40 | 74.02 | 4,980,163 | +0.08(+0.10%) |
Aug 02, 2022 | 74.33 | 74.98 | 73.53 | 73.95 | 5,896,115 | -0.76(-1.02%) |
Aug 01, 2022 | 74.96 | 75.02 | 74.16 | 74.71 | 5,400,409 | -0.61(-0.81%) |
Jul 29, 2022 | 74.85 | 75.52 | 74.56 | 75.32 | 4,802,148 | +0.99(+1.34%) |
Jul 28, 2022 | 73.38 | 74.40 | 73.21 | 74.32 | 6,136,062 | +1.29(+1.77%) |
Jul 27, 2022 | 71.65 | 73.32 | 71.31 | 73.03 | 6,070,307 | +0.87(+1.20%) |
Jul 26, 2022 | 72.28 | 72.59 | 71.88 | 72.16 | 3,995,845 | -0.49(-0.68%) |
Jul 25, 2022 | 72.55 | 72.75 | 72.07 | 72.65 | 4,009,363 | +0.30(+0.41%) |
Jul 22, 2022 | 73.32 | 73.70 | 72.03 | 72.36 | 5,605,701 | -0.52(-0.71%) |
Jul 21, 2022 | 71.73 | 72.90 | 71.40 | 72.88 | 4,876,624 | +1.02(+1.42%) |
Jul 20, 2022 | 71.63 | 72.17 | 71.32 | 71.85 | 4,867,058 | +0.13(+0.17%) |
Jul 19, 2022 | 70.38 | 71.89 | 70.30 | 71.73 | 5,853,292 | +2.12(+3.05%) |
Jul 18, 2022 | 70.35 | 70.68 | 69.35 | 69.61 | 3,907,479 | +0.16(+0.24%) |
Jul 15, 2022 | 69.48 | 69.69 | 68.60 | 69.44 | 5,360,244 | +1.07(+1.56%) |
Jul 14, 2022 | 68.36 | 68.43 | 67.46 | 68.37 | 7,786,711 | -1.28(-1.84%) |
Jul 13, 2022 | 68.91 | 70.06 | 68.57 | 69.66 | 10,373,103 | -0.40(-0.58%) |
Jul 12, 2022 | 69.90 | 70.99 | 69.81 | 70.06 | 7,057,688 | -0.13(-0.19%) |
Jul 11, 2022 | 69.68 | 70.51 | 69.55 | 70.20 | 4,298,658 | -0.19(-0.27%) |
Jul 08, 2022 | 71.19 | 71.30 | 70.01 | 70.39 | 4,250,395 | -0.69(-0.98%) |
Jul 07, 2022 | 71.32 | 71.82 | 70.88 | 71.08 | 5,133,600 | +0.63(+0.89%) |
Jul 06, 2022 | 69.94 | 70.66 | 69.17 | 70.46 | 8,611,212 | +0.44(+0.63%) |
Jul 05, 2022 | 69.57 | 70.02 | 68.55 | 70.01 | 10,069,554 | -1.44(-2.01%) |
Jul 01, 2022 | 70.36 | 71.56 | 69.59 | 71.45 | 8,524,203 | +0.50(+0.71%) |
Jun 30, 2022 | 70.68 | 71.60 | 69.97 | 70.95 | 7,188,970 | -0.85(-1.18%) |
Jun 29, 2022 | 72.45 | 72.58 | 71.05 | 71.80 | 5,495,395 | -0.52(-0.72%) |
Jun 28, 2022 | 73.53 | 74.22 | 72.20 | 72.32 | 5,107,191 | -0.78(-1.07%) |
Jun 27, 2022 | 73.65 | 73.90 | 72.88 | 73.10 | 7,045,697 | -0.61(-0.82%) |
Jun 24, 2022 | 71.37 | 73.72 | 71.30 | 73.71 | 11,668,192 | +2.81(+3.97%) |
Jun 23, 2022 | 71.58 | 71.99 | 70.15 | 70.89 | 9,821,237 | -0.98(-1.37%) |
Jun 22, 2022 | 71.24 | 72.58 | 71.04 | 71.87 | 8,332,303 | -0.94(-1.28%) |
Jun 21, 2022 | 72.85 | 73.15 | 72.25 | 72.81 | 5,826,510 | +1.08(+1.51%) |
Jun 17, 2022 | 71.74 | 72.24 | 70.48 | 71.72 | 13,067,129 | -0.12(-0.17%) |
Jun 16, 2022 | 72.50 | 72.74 | 71.24 | 71.85 | 9,698,301 | -2.69(-3.61%) |
Jun 15, 2022 | 75.51 | 75.60 | 73.18 | 74.54 | 10,894,337 | -0.02(-0.03%) |
Jun 14, 2022 | 75.11 | 75.56 | 73.97 | 74.56 | 8,200,097 | -0.57(-0.76%) |
Jun 13, 2022 | 76.19 | 76.36 | 74.69 | 75.13 | 10,873,991 | -3.05(-3.91%) |
Jun 10, 2022 | 79.10 | 79.23 | 78.08 | 78.19 | 8,705,466 | -2.47(-3.06%) |
Jun 09, 2022 | 81.98 | 82.26 | 80.63 | 80.66 | 5,647,277 | -1.95(-2.36%) |
Jun 08, 2022 | 83.49 | 84.20 | 82.42 | 82.61 | 4,426,422 | -1.75(-2.08%) |
Jun 07, 2022 | 83.05 | 84.46 | 82.83 | 84.36 | 6,482,312 | +0.60(+0.72%) |
Jun 06, 2022 | 83.59 | 84.09 | 83.31 | 83.76 | 5,841,245 | +0.79(+0.95%) |
Jun 03, 2022 | 83.04 | 83.63 | 82.68 | 82.97 | 5,562,927 | -0.81(-0.97%) |
Jun 02, 2022 | 82.41 | 83.79 | 82.22 | 83.79 | 6,815,093 | +2.25(+2.76%) |
Jun 01, 2022 | 82.50 | 82.75 | 80.74 | 81.54 | 7,494,668 | -0.82(-1.00%) |
May 31, 2022 | 82.85 | 83.16 | 82.08 | 82.36 | 9,657,310 | -1.27(-1.52%) |
May 27, 2022 | 82.41 | 83.66 | 82.27 | 83.63 | 7,097,070 | +1.91(+2.34%) |
May 26, 2022 | 80.80 | 82.13 | 80.65 | 81.72 | 5,783,180 | +1.47(+1.84%) |
May 25, 2022 | 79.58 | 80.59 | 79.31 | 80.25 | 5,782,436 | +0.35(+0.44%) |
May 24, 2022 | 80.08 | 80.17 | 78.52 | 79.89 | 7,342,979 | -0.46(-0.57%) |
May 23, 2022 | 79.91 | 80.54 | 79.36 | 80.35 | 6,664,374 | +1.45(+1.83%) |
May 20, 2022 | 79.87 | 80.18 | 77.18 | 78.90 | 8,411,882 | -0.19(-0.24%) |
May 19, 2022 | 78.02 | 80.03 | 77.93 | 79.10 | 8,458,289 | +0.56(+0.71%) |
May 18, 2022 | 80.28 | 80.47 | 78.21 | 78.54 | 7,276,451 | -2.52(-3.11%) |
May 17, 2022 | 80.60 | 81.18 | 79.79 | 81.06 | 7,905,892 | +2.23(+2.83%) |
May 16, 2022 | 78.64 | 79.46 | 77.91 | 78.83 | 8,718,103 | -0.14(-0.18%) |
May 13, 2022 | 78.40 | 79.75 | 78.39 | 78.97 | 9,032,923 | +1.20(+1.54%) |
May 12, 2022 | 77.11 | 78.55 | 76.36 | 77.78 | 13,818,274 | -0.14(-0.18%) |
May 11, 2022 | 78.10 | 80.01 | 77.75 | 77.92 | 17,671,988 | +0.04(+0.05%) |
May 10, 2022 | 79.67 | 79.88 | 76.95 | 77.88 | 17,773,212 | -0.49(-0.62%) |
May 09, 2022 | 79.45 | 80.17 | 78.15 | 78.37 | 14,561,814 | -2.56(-3.16%) |
May 06, 2022 | 81.45 | 81.45 | 79.58 | 80.92 | 14,997,542 | -1.18(-1.43%) |
May 05, 2022 | 84.13 | 84.41 | 81.21 | 82.10 | 12,818,257 | -2.62(-3.10%) |
May 04, 2022 | 82.60 | 84.78 | 81.84 | 84.73 | 15,569,658 | +2.66(+3.24%) |
May 03, 2022 | 81.21 | 82.52 | 81.05 | 82.06 | 11,931,385 | +0.91(+1.12%) |
May 02, 2022 | 81.51 | 81.85 | 79.58 | 81.15 | 17,150,532 | -0.25(-0.31%) |
Apr 29, 2022 | 83.34 | 84.03 | 81.20 | 81.40 | 11,106,568 | -1.67(-2.01%) |
Apr 28, 2022 | 82.18 | 83.36 | 80.79 | 83.07 | 10,839,299 | +1.29(+1.58%) |
Apr 27, 2022 | 81.32 | 82.71 | 81.05 | 81.78 | 13,605,024 | +1.19(+1.47%) |
Apr 26, 2022 | 82.22 | 82.68 | 80.55 | 80.59 | 11,105,036 | -1.26(-1.54%) |
Apr 25, 2022 | 81.21 | 82.06 | 79.59 | 81.85 | 13,938,741 | -0.23(-0.28%) |
Apr 22, 2022 | 84.56 | 84.58 | 81.93 | 82.08 | 9,831,436 | -3.19(-3.74%) |
Apr 21, 2022 | 87.34 | 87.59 | 85.03 | 85.27 | 8,005,768 | -1.42(-1.63%) |
Apr 20, 2022 | 86.28 | 87.02 | 86.11 | 86.69 | 9,029,786 | +0.55(+0.63%) |
Apr 19, 2022 | 85.10 | 86.32 | 84.89 | 86.14 | 5,286,124 | +0.80(+0.94%) |
Apr 18, 2022 | 85.20 | 85.84 | 85.05 | 85.34 | 6,498,687 | +0.08(+0.09%) |
Apr 14, 2022 | 85.64 | 86.28 | 85.21 | 85.26 | 6,614,127 | -0.29(-0.34%) |
Apr 13, 2022 | 84.47 | 85.59 | 84.13 | 85.55 | 8,910,791 | +1.24(+1.48%) |
Apr 12, 2022 | 84.70 | 85.41 | 83.96 | 84.30 | 7,489,700 | +0.02(+0.02%) |
Apr 11, 2022 | 84.43 | 85.19 | 84.18 | 84.29 | 6,406,323 | -0.42(-0.50%) |
Apr 08, 2022 | 84.68 | 85.26 | 84.24 | 84.71 | 5,385,214 | +0.52(+0.61%) |
Apr 07, 2022 | 83.75 | 84.53 | 83.17 | 84.19 | 6,021,420 | +0.55(+0.65%) |
Apr 06, 2022 | 84.07 | 84.10 | 82.92 | 83.64 | 8,771,644 | -0.98(-1.15%) |
Apr 05, 2022 | 85.25 | 85.84 | 84.37 | 84.62 | 5,983,908 | -0.68(-0.80%) |
Apr 04, 2022 | 85.42 | 85.42 | 84.54 | 85.30 | 6,014,413 | +0.02(+0.02%) |
Apr 01, 2022 | 84.88 | 85.60 | 84.38 | 85.28 | 6,549,360 | +0.89(+1.05%) |
Mar 31, 2022 | 85.18 | 85.82 | 84.38 | 84.39 | 5,535,807 | -1.14(-1.33%) |
Mar 30, 2022 | 85.85 | 86.00 | 85.12 | 85.53 | 4,683,316 | -0.29(-0.33%) |
Mar 29, 2022 | 85.18 | 85.82 | 84.53 | 85.82 | 8,235,191 | +0.72(+0.84%) |
Mar 28, 2022 | 85.17 | 85.22 | 84.26 | 85.10 | 5,591,664 | -0.38(-0.45%) |
Mar 25, 2022 | 84.73 | 85.53 | 84.57 | 85.48 | 5,248,895 | +0.95(+1.12%) |
Mar 24, 2022 | 83.39 | 84.57 | 83.32 | 84.53 | 5,696,341 | +1.67(+2.01%) |
Mar 23, 2022 | 83.05 | 83.43 | 82.76 | 82.87 | 6,047,287 | -0.38(-0.46%) |
Mar 22, 2022 | 83.43 | 83.78 | 82.94 | 83.25 | 7,276,289 | +0.45(+0.54%) |
Mar 21, 2022 | 82.46 | 83.17 | 82.26 | 82.80 | 9,275,261 | +0.68(+0.83%) |
Mar 18, 2022 | 81.22 | 82.26 | 81.00 | 82.12 | 10,087,493 | +0.50(+0.61%) |
Mar 17, 2022 | 79.82 | 81.66 | 79.72 | 81.62 | 7,393,329 | +1.54(+1.92%) |
Mar 16, 2022 | 79.73 | 80.84 | 78.48 | 80.09 | 12,525,706 | +1.24(+1.57%) |
Mar 15, 2022 | 77.99 | 79.00 | 77.46 | 78.85 | 9,525,312 | +0.90(+1.15%) |
Mar 14, 2022 | 78.57 | 79.08 | 77.56 | 77.95 | 8,194,323 | -0.11(-0.15%) |
Mar 11, 2022 | 78.75 | 79.43 | 78.00 | 78.07 | 7,267,490 | -0.58(-0.74%) |
Mar 10, 2022 | 77.63 | 78.75 | 78.65 | 8,172,886 | +0.21(+0.27%) | |
Mar 09, 2022 | 77.34 | 78.91 | 76.92 | 78.44 | 10,813,094 | +2.36(+3.10%) |
Mar 08, 2022 | 76.58 | 77.68 | 75.62 | 76.08 | 13,624,867 | -0.39(-0.51%) |
Mar 07, 2022 | 79.00 | 79.06 | 76.46 | 76.47 | 11,442,266 | -2.75(-3.47%) |
Mar 04, 2022 | 78.52 | 79.25 | 77.90 | 79.22 | 9,084,559 | -0.28(-0.35%) |
Mar 03, 2022 | 80.11 | 80.39 | 78.70 | 79.50 | 10,207,847 | +0.10(+0.12%) |
Mar 02, 2022 | 78.17 | 79.84 | 77.99 | 79.40 | 10,035,433 | +1.71(+2.20%) |
Mar 01, 2022 | 79.30 | 79.92 | 77.23 | 77.69 | 13,768,453 | -1.83(-2.30%) |
Feb 28, 2022 | 79.20 | 80.07 | 78.75 | 79.53 | 11,773,370 | -0.92(-1.14%) |
Feb 25, 2022 | 77.96 | 80.48 | 78.65 | 80.44 | 11,668,939 | +2.83(+3.65%) |
Feb 24, 2022 | 76.08 | 77.83 | 75.71 | 77.61 | 16,674,452 | -0.23(-0.29%) |
Feb 23, 2022 | 79.35 | 79.64 | 77.72 | 77.84 | 10,044,712 | -1.01(-1.28%) |
Feb 22, 2022 | 79.60 | 79.94 | 78.20 | 78.85 | 11,170,866 | -1.13(-1.42%) |
Feb 18, 2022 | 79.98 | 0 | -0.13(-0.17%) | |||
Feb 17, 2022 | 80.67 | 80.92 | 79.84 | 80.12 | 6,862,050 | -1.39(-1.71%) |
Feb 16, 2022 | 80.83 | 81.68 | 80.68 | 81.51 | 8,216,596 | +0.59(+0.73%) |
Feb 15, 2022 | 80.01 | 81.04 | 79.93 | 80.92 | 6,999,111 | +1.46(+1.84%) |
Feb 14, 2022 | 80.17 | 80.25 | 78.85 | 79.46 | 9,906,380 | -0.66(-0.82%) |
Feb 11, 2022 | 80.97 | 81.70 | 79.84 | 80.12 | 13,245,812 | -1.26(-1.55%) |
Feb 10, 2022 | 81.56 | 83.19 | 80.97 | 81.38 | 13,954,977 | -0.48(-0.58%) |
Feb 09, 2022 | 80.90 | 81.98 | 80.87 | 81.85 | 11,262,442 | +1.75(+2.18%) |
Feb 08, 2022 | 79.20 | 80.25 | 79.04 | 80.11 | 8,126,334 | +1.22(+1.55%) |
Feb 07, 2022 | 79.44 | 79.63 | 78.61 | 78.89 | 13,257,974 | -0.39(-0.49%) |
Feb 04, 2022 | 79.53 | 80.16 | 78.81 | 79.28 | 12,254,688 | -1.34(-1.66%) |
Feb 03, 2022 | 81.33 | 80.48 | 80.61 | 8,148,071 | -1.43(-1.74%) | |
Feb 02, 2022 | 81.77 | 82.41 | 81.33 | 82.04 | 7,422,552 | +0.26(+0.31%) |
Feb 01, 2022 | 80.96 | 81.98 | 80.52 | 81.79 | 9,755,197 | +1.24(+1.54%) |
Jan 31, 2022 | 78.95 | 80.60 | 80.55 | 7,627,345 | +1.17(+1.48%) | |
Jan 28, 2022 | 78.57 | 79.40 | 77.47 | 79.37 | 11,541,846 | +0.46(+0.58%) |
Jan 27, 2022 | 79.52 | 80.56 | 78.17 | 78.91 | 12,148,973 | +0.27(+0.34%) |
Jan 26, 2022 | 80.12 | 80.78 | 77.88 | 78.65 | 14,112,263 | -0.83(-1.04%) |
Jan 25, 2022 | 79.00 | 79.99 | 77.63 | 79.48 | 15,366,072 | -0.72(-0.90%) |
Jan 24, 2022 | 78.65 | 80.41 | 77.17 | 80.20 | 22,256,036 | +0.05(+0.06%) |
Jan 21, 2022 | 81.67 | 81.98 | 79.89 | 80.15 | 17,060,010 | -2.00(-2.44%) |
Jan 20, 2022 | 83.58 | 84.20 | 82.06 | 82.16 | 8,987,778 | -1.21(-1.45%) |
Jan 19, 2022 | 84.20 | 84.41 | 83.33 | 83.37 | 7,775,758 | -0.21(-0.25%) |
Jan 18, 2022 | 83.78 | 83.92 | 82.93 | 83.58 | 8,168,533 | -1.12(-1.32%) |
Jan 14, 2022 | 84.69 | 0 | -0.72(-0.85%) | |||
Jan 13, 2022 | 85.95 | 86.40 | 85.21 | 85.42 | 6,287,128 | -0.67(-0.78%) |
Jan 12, 2022 | 85.94 | 86.27 | 85.23 | 86.09 | 5,364,893 | +0.86(+1.01%) |
Jan 11, 2022 | 84.43 | 85.26 | 83.70 | 85.23 | 7,144,759 | +0.93(+1.10%) |
Jan 10, 2022 | 84.71 | 84.91 | 83.50 | 84.30 | 8,816,699 | -0.87(-1.02%) |
Jan 07, 2022 | 85.35 | 85.50 | 84.80 | 85.17 | 8,672,818 | -0.08(-0.09%) |
Jan 06, 2022 | 86.54 | 86.54 | 85.12 | 85.25 | 9,367,382 | -1.09(-1.26%) |
Jan 05, 2022 | 86.79 | 88.04 | 86.31 | 86.33 | 11,140,850 | -0.01(-0.01%) |
Jan 04, 2022 | 85.54 | 86.67 | 85.51 | 86.34 | 10,451,985 | +1.05(+1.23%) |
Jan 03, 2022 | 86.53 | 86.62 | 85.09 | 85.30 | 7,909,997 | -1.13(-1.30%) |
Dec 31, 2021 | 85.89 | 86.64 | 85.87 | 86.42 | 3,385,399 | +0.38(+0.44%) |
Dec 30, 2021 | 86.37 | 86.87 | 85.97 | 86.04 | 3,322,851 | -0.31(-0.35%) |
Dec 29, 2021 | 85.92 | 86.50 | 85.84 | 86.34 | 2,701,803 | +0.35(+0.41%) |
Dec 28, 2021 | 85.46 | 86.08 | 85.44 | 85.99 | 4,475,444 | +0.50(+0.58%) |
Dec 27, 2021 | 84.49 | 85.51 | 84.37 | 85.50 | 2,578,465 | +1.27(+1.51%) |
Dec 23, 2021 | 83.52 | 84.50 | 83.43 | 84.23 | 3,012,708 | +0.84(+1.01%) |
Dec 22, 2021 | 82.63 | 83.45 | 82.53 | 83.39 | 3,244,337 | +0.66(+0.80%) |
Dec 21, 2021 | 82.29 | 83.05 | 82.22 | 82.73 | 4,749,989 | +1.03(+1.26%) |
Dec 20, 2021 | 82.00 | 82.05 | 80.66 | 81.70 | 7,420,831 | -1.49(-1.79%) |
Dec 17, 2021 | 83.94 | 84.18 | 83.13 | 83.19 | 8,254,025 | -1.05(-1.25%) |
Dec 16, 2021 | 83.95 | 84.78 | 83.89 | 84.24 | 6,886,341 | +0.85(+1.02%) |
Dec 15, 2021 | 82.85 | 83.48 | 81.95 | 83.39 | 7,704,733 | +0.18(+0.22%) |
Dec 14, 2021 | 83.22 | 83.91 | 82.98 | 83.20 | 4,780,805 | -0.09(-0.10%) |
Dec 13, 2021 | 83.75 | 83.94 | 83.02 | 83.29 | 4,956,297 | -0.50(-0.60%) |
Dec 10, 2021 | 83.92 | 84.12 | 83.24 | 83.79 | 5,050,334 | +0.51(+0.62%) |
Dec 09, 2021 | 83.12 | 83.68 | 82.94 | 83.28 | 3,478,299 | -0.47(-0.56%) |
Dec 08, 2021 | 83.68 | 83.93 | 83.26 | 83.75 | 4,856,066 | +0.35(+0.42%) |
Dec 07, 2021 | 83.09 | 83.92 | 83.08 | 83.39 | 6,002,962 | +1.25(+1.52%) |
Dec 06, 2021 | 81.77 | 82.79 | 81.48 | 82.14 | 8,559,892 | +1.19(+1.47%) |
Dec 03, 2021 | 81.27 | 82.14 | 80.23 | 80.96 | 10,525,934 | -0.18(-0.22%) |
Dec 02, 2021 | 79.78 | 81.47 | 79.63 | 81.14 | 9,461,264 | +1.62(+2.04%) |
Dec 01, 2021 | 81.60 | 82.30 | 79.48 | 79.51 | 11,847,560 | -0.82(-1.02%) |
Nov 30, 2021 | 81.95 | 82.16 | 80.18 | 80.33 | 12,647,273 | -2.04(-2.48%) |
Nov 29, 2021 | 82.62 | 82.80 | 81.83 | 82.37 | 6,470,457 | +0.38(+0.46%) |
Nov 26, 2021 | 81.53 | 82.38 | 81.11 | 81.99 | 7,489,799 | -1.43(-1.72%) |
Nov 24, 2021 | 83.57 | 83.76 | 83.24 | 83.42 | 5,461,372 | -0.60(-0.71%) |
Nov 23, 2021 | 83.96 | 84.62 | 83.59 | 84.02 | 8,025,355 | +0.09(+0.10%) |
Nov 22, 2021 | 83.84 | 84.83 | 83.80 | 83.94 | 7,049,702 | +0.13(+0.16%) |
Nov 19, 2021 | 83.66 | 84.31 | 83.53 | 83.80 | 5,493,753 | -0.15(-0.18%) |
Nov 18, 2021 | 84.38 | 84.03 | 83.88 | 83.95 | 5,473,973 | -0.36(-0.43%) |
Nov 17, 2021 | 84.74 | 84.96 | 84.24 | 84.32 | 5,563,278 | -0.56(-0.66%) |
Nov 16, 2021 | 85.16 | 85.40 | 84.82 | 84.88 | 4,606,414 | -0.24(-0.28%) |
Nov 15, 2021 | 85.53 | 85.57 | 84.81 | 85.11 | 4,546,065 | -0.39(-0.46%) |
Nov 12, 2021 | 85.09 | 85.54 | 84.89 | 85.50 | 4,623,350 | +0.64(+0.75%) |
Nov 11, 2021 | 84.57 | 85.22 | 84.39 | 84.87 | 4,596,831 | +0.67(+0.80%) |
Nov 10, 2021 | 84.69 | 84.19 | 6,826,343 | -0.58(-0.68%) | ||
Nov 09, 2021 | 84.41 | 84.77 | 84.07 | 84.77 | 8,308,092 | +0.39(+0.46%) |
Nov 08, 2021 | 84.25 | 84.68 | 84.09 | 84.38 | 5,631,888 | +1.04(+1.25%) |
Nov 05, 2021 | 82.90 | 83.57 | 82.82 | 83.34 | 6,142,940 | +0.65(+0.78%) |
Nov 04, 2021 | 82.86 | 83.04 | 82.34 | 82.69 | 5,307,463 | -0.05(-0.06%) |
Nov 03, 2021 | 82.03 | 83.09 | 81.81 | 82.74 | 10,109,629 | +0.85(+1.04%) |
Nov 02, 2021 | 81.17 | 82.05 | 81.02 | 81.89 | 6,992,479 | +0.92(+1.14%) |
Nov 01, 2021 | 80.91 | 81.45 | 80.68 | 80.97 | 5,817,131 | +0.19(+0.23%) |
Oct 29, 2021 | 80.86 | 81.45 | 80.48 | 80.78 | 4,583,505 | -0.39(-0.48%) |
Oct 28, 2021 | 80.46 | 81.31 | 80.44 | 81.16 | 4,378,613 | +0.80(+0.99%) |
Oct 27, 2021 | 81.22 | 81.36 | 80.31 | 80.37 | 6,008,794 | -1.17(-1.43%) |
Oct 26, 2021 | 81.45 | 81.53 | 6,112,949 | +0.23(+0.28%) | ||
Oct 25, 2021 | 81.01 | 81.65 | 80.52 | 81.31 | 5,689,969 | +0.81(+1.00%) |
Oct 22, 2021 | 80.80 | 81.36 | 80.50 | 80.50 | 6,095,354 | -0.15(-0.19%) |
Oct 21, 2021 | 80.53 | 80.68 | 79.82 | 80.65 | 7,056,405 | -0.21(-0.26%) |
Oct 20, 2021 | 80.28 | 80.96 | 80.09 | 80.86 | 4,902,163 | +0.65(+0.80%) |
Oct 19, 2021 | 80.16 | 80.22 | 79.55 | 80.22 | 5,053,404 | +0.42(+0.52%) |
Oct 18, 2021 | 79.17 | 79.95 | 79.03 | 79.80 | 6,691,435 | -0.06(-0.07%) |
Oct 15, 2021 | 80.04 | 80.26 | 79.66 | 79.86 | 6,167,432 | +0.24(+0.30%) |
Oct 14, 2021 | 78.49 | 79.73 | 78.27 | 79.62 | 5,993,187 | +1.89(+2.43%) |
Oct 13, 2021 | 77.65 | 78.08 | 76.80 | 77.73 | 7,603,760 | +0.58(+0.75%) |
Oct 12, 2021 | 77.09 | 77.51 | 76.87 | 77.15 | 8,078,054 | +0.10(+0.14%) |
Oct 11, 2021 | 77.30 | 78.17 | 77.04 | 77.05 | 5,096,748 | +0.01(+0.01%) |
Oct 08, 2021 | 77.65 | 77.84 | 76.89 | 77.04 | 6,743,215 | -0.43(-0.55%) |
Oct 07, 2021 | 77.12 | 78.31 | 77.12 | 77.46 | 8,924,789 | +1.00(+1.30%) |
Oct 06, 2021 | 75.83 | 76.47 | 74.26 | 76.47 | 8,180,501 | -0.14(-0.19%) |
Oct 05, 2021 | 76.14 | 77.04 | 75.63 | 76.61 | 7,157,367 | +0.67(+0.89%) |
Oct 04, 2021 | 76.36 | 76.84 | 75.39 | 75.94 | 9,016,006 | -0.33(-0.44%) |
Oct 01, 2021 | 75.43 | 76.68 | 74.86 | 76.27 | 9,747,516 | +1.20(+1.59%) |
Sep 30, 2021 | 76.49 | 76.80 | 75.08 | 75.07 | 11,313,550 | -1.19(-1.56%) |
Sep 29, 2021 | 76.56 | 76.73 | 76.11 | 76.26 | 7,344,641 | -0.31(-0.41%) |
Sep 28, 2021 | 77.34 | 77.45 | 76.33 | 76.57 | 8,730,710 | -0.96(-1.24%) |
Sep 27, 2021 | 77.13 | 77.97 | 77.12 | 77.53 | 5,497,092 | +0.60(+0.78%) |
Sep 24, 2021 | 76.69 | 77.34 | 76.51 | 76.93 | 3,820,919 | -0.11(-0.15%) |
Sep 23, 2021 | 76.53 | 77.57 | 76.46 | 77.05 | 5,014,261 | +1.08(+1.42%) |
Sep 22, 2021 | 75.91 | 76.72 | 75.91 | 75.96 | 8,067,880 | +0.78(+1.03%) |
Sep 21, 2021 | 75.83 | 75.96 | 74.89 | 75.19 | 8,034,809 | -0.18(-0.24%) |
Sep 20, 2021 | 75.04 | 75.72 | 74.37 | 75.37 | 10,619,809 | -1.48(-1.92%) |
Sep 17, 2021 | 78.02 | 78.06 | 76.60 | 76.84 | 10,547,895 | -1.62(-2.06%) |
Sep 16, 2021 | 79.02 | 79.09 | 77.89 | 78.46 | 5,953,794 | -0.86(-1.08%) |
Sep 15, 2021 | 78.69 | 79.41 | 78.53 | 79.32 | 6,695,188 | +0.83(+1.06%) |
Sep 14, 2021 | 79.63 | 79.69 | 78.32 | 78.49 | 6,396,421 | -0.87(-1.10%) |
Sep 13, 2021 | 80.07 | 80.31 | 78.86 | 79.36 | 8,054,254 | -0.02(-0.02%) |
Sep 10, 2021 | 79.76 | 80.36 | 79.32 | 79.38 | 9,409,262 | -0.02(-0.02%) |
Sep 09, 2021 | 79.14 | 79.93 | 79.14 | 79.39 | 5,223,914 | +0.03(+0.04%) |
Sep 08, 2021 | 79.90 | 79.97 | 79.09 | 79.37 | 6,572,539 | -0.77(-0.96%) |
Sep 07, 2021 | 80.38 | 80.43 | 80.01 | 80.13 | 7,337,140 | -0.53(-0.66%) |
Sep 03, 2021 | 81.11 | 81.35 | 80.64 | 80.66 | 12,108,329 | -0.54(-0.66%) |
Sep 02, 2021 | 80.92 | 81.36 | 80.90 | 81.20 | 5,625,937 | +0.52(+0.64%) |