Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 64.30 | 64.51 | 63.29 | 63.29 | 1,827,925 | -0.53(-0.83%) |
Aug 30, 2022 | 64.89 | 64.95 | 63.31 | 63.83 | 1,814,390 | -0.66(-1.02%) |
Aug 29, 2022 | 64.65 | 65.06 | 64.28 | 64.48 | 1,658,929 | -0.69(-1.06%) |
Aug 26, 2022 | 67.80 | 68.03 | 65.15 | 65.17 | 2,322,652 | -2.73(-4.02%) |
Aug 25, 2022 | 67.11 | 67.92 | 66.92 | 67.91 | 1,419,129 | +1.10(+1.65%) |
Aug 24, 2022 | 66.58 | 67.17 | 66.43 | 66.80 | 1,388,677 | +0.20(+0.30%) |
Aug 23, 2022 | 66.75 | 67.20 | 66.54 | 66.61 | 1,037,886 | -0.23(-0.34%) |
Aug 22, 2022 | 67.55 | 67.60 | 66.64 | 66.83 | 1,499,373 | -1.66(-2.43%) |
Aug 19, 2022 | 69.12 | 69.28 | 68.35 | 68.50 | 1,339,873 | -1.26(-1.80%) |
Aug 18, 2022 | 69.62 | 69.96 | 69.30 | 69.75 | 1,180,034 | +0.12(+0.17%) |
Aug 17, 2022 | 69.56 | 70.20 | 69.24 | 69.64 | 1,316,797 | -0.53(-0.76%) |
Aug 16, 2022 | 69.94 | 70.59 | 69.59 | 70.17 | 1,470,028 | -0.05(-0.07%) |
Aug 15, 2022 | 69.50 | 70.34 | 69.50 | 70.22 | 3,237,750 | +0.39(+0.56%) |
Aug 12, 2022 | 68.94 | 69.84 | 68.68 | 69.82 | 1,316,872 | +1.38(+2.01%) |
Aug 11, 2022 | 69.22 | 69.56 | 68.32 | 68.45 | 1,445,413 | -0.31(-0.46%) |
Aug 10, 2022 | 68.47 | 68.80 | 68.02 | 68.76 | 1,529,413 | +1.84(+2.75%) |
Aug 09, 2022 | 67.17 | 67.28 | 66.67 | 66.92 | 1,998,934 | -0.54(-0.80%) |
Aug 08, 2022 | 67.93 | 68.55 | 67.21 | 67.46 | 1,926,728 | -0.25(-0.36%) |
Aug 05, 2022 | 67.11 | 68.07 | 67.03 | 67.71 | 1,902,139 | -0.34(-0.51%) |
Aug 04, 2022 | 67.82 | 68.14 | 67.41 | 68.05 | 1,500,182 | +0.26(+0.38%) |
Aug 03, 2022 | 66.72 | 68.02 | 66.70 | 67.80 | 2,218,349 | +1.53(+2.31%) |
Aug 02, 2022 | 66.18 | 67.14 | 65.89 | 66.26 | 1,436,181 | -0.38(-0.58%) |
Aug 01, 2022 | 66.47 | 67.38 | 66.27 | 66.65 | 3,375,996 | -0.27(-0.40%) |
Jul 29, 2022 | 66.02 | 67.09 | 65.85 | 66.91 | 1,602,061 | +1.41(+2.15%) |
Jul 28, 2022 | 64.66 | 65.64 | 63.96 | 65.51 | 1,490,522 | +0.94(+1.46%) |
Jul 27, 2022 | 63.09 | 64.91 | 62.94 | 64.56 | 2,120,226 | +2.41(+3.87%) |
Jul 26, 2022 | 62.91 | 62.96 | 61.97 | 62.15 | 1,672,159 | -1.16(-1.83%) |
Jul 25, 2022 | 63.59 | 63.69 | 62.90 | 63.31 | 1,689,127 | -0.26(-0.40%) |
Jul 22, 2022 | 64.44 | 64.80 | 63.20 | 63.57 | 1,734,942 | -1.02(-1.58%) |
Jul 21, 2022 | 63.67 | 64.60 | 63.19 | 64.59 | 2,293,418 | +1.01(+1.59%) |
Jul 20, 2022 | 62.80 | 63.84 | 62.72 | 63.58 | 1,542,529 | +0.82(+1.30%) |
Jul 19, 2022 | 61.61 | 62.82 | 61.26 | 62.76 | 2,110,042 | +1.90(+3.12%) |
Jul 18, 2022 | 62.03 | 62.30 | 60.63 | 60.87 | 1,457,591 | -0.58(-0.94%) |
Jul 15, 2022 | 60.96 | 61.48 | 60.72 | 61.45 | 2,103,397 | +1.14(+1.89%) |
Jul 14, 2022 | 59.57 | 60.43 | 58.86 | 60.31 | 2,070,438 | +0.13(+0.21%) |
Jul 13, 2022 | 59.35 | 60.66 | 59.11 | 60.18 | 2,641,991 | -0.22(-0.36%) |
Jul 12, 2022 | 61.35 | 61.74 | 60.06 | 60.40 | 1,728,566 | -0.85(-1.38%) |
Jul 11, 2022 | 61.80 | 61.88 | 61.05 | 61.24 | 1,892,542 | -1.09(-1.75%) |
Jul 08, 2022 | 61.70 | 62.59 | 61.56 | 62.33 | 2,174,741 | +0.06(+0.09%) |
Jul 07, 2022 | 61.21 | 62.39 | 61.21 | 62.27 | 4,285,300 | +1.26(+2.06%) |
Jul 06, 2022 | 60.66 | 61.48 | 60.36 | 61.01 | 2,772,712 | +0.38(+0.63%) |
Jul 05, 2022 | 58.96 | 60.64 | 58.64 | 60.63 | 3,919,359 | +0.86(+1.43%) |
Jul 01, 2022 | 59.11 | 59.83 | 58.67 | 59.78 | 3,191,248 | +0.45(+0.76%) |
Jun 30, 2022 | 59.32 | 59.99 | 58.35 | 59.32 | 3,997,594 | -0.72(-1.20%) |
Jun 29, 2022 | 59.88 | 60.39 | 59.43 | 60.04 | 2,711,004 | +0.15(+0.25%) |
Jun 28, 2022 | 61.82 | 62.34 | 59.85 | 59.89 | 4,243,472 | -1.83(-2.96%) |
Jun 27, 2022 | 62.36 | 62.49 | 61.46 | 61.72 | 3,563,225 | -0.41(-0.66%) |
Jun 24, 2022 | 60.60 | 62.16 | 60.58 | 62.13 | 2,043,529 | +2.08(+3.47%) |
Jun 23, 2022 | 59.56 | 60.19 | 59.08 | 60.05 | 2,610,455 | +0.97(+1.65%) |
Jun 22, 2022 | 58.47 | 59.89 | 58.38 | 59.08 | 2,681,258 | -0.02(-0.03%) |
Jun 21, 2022 | 58.50 | 59.53 | 58.50 | 59.10 | 3,776,089 | +1.53(+2.66%) |
Jun 17, 2022 | 57.17 | 58.15 | 56.86 | 57.56 | 3,228,803 | +0.42(+0.74%) |
Jun 16, 2022 | 57.89 | 57.93 | 56.64 | 57.14 | 3,338,933 | -2.20(-3.71%) |
Jun 15, 2022 | 58.64 | 60.16 | 58.09 | 59.34 | 3,592,151 | +1.32(+2.27%) |
Jun 14, 2022 | 58.32 | 58.53 | 57.51 | 58.03 | 2,701,613 | +0.08(+0.14%) |
Jun 13, 2022 | 58.70 | 59.18 | 57.71 | 57.95 | 4,441,652 | -2.61(-4.32%) |
Jun 10, 2022 | 61.76 | 61.90 | 60.55 | 60.56 | 3,724,361 | -2.34(-3.72%) |
Jun 09, 2022 | 64.25 | 64.76 | 62.88 | 62.90 | 1,295,395 | -1.66(-2.57%) |
Jun 08, 2022 | 64.87 | 65.37 | 64.40 | 64.56 | 1,243,697 | -0.58(-0.89%) |
Jun 07, 2022 | 63.87 | 65.27 | 63.69 | 65.14 | 2,170,909 | +0.57(+0.88%) |
Jun 06, 2022 | 65.16 | 65.57 | 64.31 | 64.57 | 1,811,775 | +0.29(+0.46%) |
Jun 03, 2022 | 64.74 | 65.07 | 64.05 | 64.27 | 2,468,711 | -1.59(-2.41%) |
Jun 02, 2022 | 63.93 | 65.89 | 63.70 | 65.86 | 2,381,966 | +1.67(+2.60%) |
Jun 01, 2022 | 65.15 | 65.56 | 63.80 | 64.19 | 4,366,601 | -0.48(-0.74%) |
May 31, 2022 | 64.78 | 65.31 | 63.99 | 64.68 | 2,560,278 | -0.24(-0.36%) |
May 27, 2022 | 63.39 | 64.92 | 63.39 | 64.91 | 1,781,578 | +2.09(+3.33%) |
May 26, 2022 | 61.15 | 63.10 | 61.12 | 62.82 | 2,711,633 | +1.58(+2.58%) |
May 25, 2022 | 60.25 | 61.67 | 60.15 | 61.24 | 3,263,662 | +0.68(+1.12%) |
May 24, 2022 | 60.57 | 60.82 | 59.45 | 60.56 | 2,697,350 | -1.12(-1.81%) |
May 23, 2022 | 60.85 | 61.78 | 60.39 | 61.68 | 3,030,485 | +1.20(+1.98%) |
May 20, 2022 | 61.27 | 61.49 | 58.84 | 60.48 | 2,954,380 | -0.09(-0.15%) |
May 19, 2022 | 60.51 | 61.50 | 60.28 | 60.57 | 4,742,071 | -0.31(-0.52%) |
May 18, 2022 | 62.95 | 63.06 | 60.67 | 60.89 | 4,325,626 | -3.07(-4.80%) |
May 17, 2022 | 63.58 | 63.98 | 62.80 | 63.96 | 3,765,276 | +1.58(+2.53%) |
May 16, 2022 | 62.61 | 63.13 | 62.06 | 62.38 | 3,454,502 | -0.60(-0.95%) |
May 13, 2022 | 61.81 | 63.30 | 61.55 | 62.98 | 3,351,515 | +2.00(+3.28%) |
May 12, 2022 | 60.40 | 61.93 | 59.68 | 60.98 | 5,283,536 | -0.21(-0.34%) |
May 11, 2022 | 62.57 | 63.61 | 61.04 | 61.18 | 5,275,897 | -1.80(-2.85%) |
May 10, 2022 | 63.79 | 64.03 | 62.17 | 62.98 | 4,955,171 | +0.58(+0.93%) |
May 09, 2022 | 63.81 | 64.12 | 62.12 | 62.40 | 3,806,104 | -2.57(-3.96%) |
May 06, 2022 | 65.09 | 65.86 | 63.95 | 64.97 | 4,288,010 | -0.55(-0.84%) |
May 05, 2022 | 67.91 | 67.95 | 64.76 | 65.52 | 4,006,748 | -3.27(-4.75%) |
May 04, 2022 | 66.68 | 68.93 | 65.75 | 68.79 | 4,085,830 | +2.18(+3.27%) |
May 03, 2022 | 66.38 | 67.00 | 65.99 | 66.61 | 3,668,219 | +0.22(+0.33%) |
May 02, 2022 | 65.43 | 66.41 | 64.59 | 66.39 | 8,705,317 | +0.85(+1.30%) |
Apr 29, 2022 | 67.62 | 68.21 | 65.44 | 65.54 | 3,899,003 | -3.02(-4.41%) |
Apr 28, 2022 | 67.34 | 68.95 | 66.59 | 68.56 | 3,560,785 | +2.34(+3.53%) |
Apr 27, 2022 | 66.26 | 67.36 | 65.88 | 66.23 | 4,942,667 | +0.14(+0.21%) |
Apr 26, 2022 | 68.13 | 68.24 | 66.06 | 66.09 | 3,570,942 | -2.56(-3.73%) |
Apr 25, 2022 | 67.48 | 68.69 | 67.02 | 68.65 | 4,094,975 | +0.72(+1.05%) |
Apr 22, 2022 | 69.94 | 70.12 | 67.83 | 67.93 | 3,076,852 | -2.05(-2.93%) |
Apr 21, 2022 | 72.15 | 72.59 | 69.78 | 69.98 | 3,757,386 | -1.33(-1.86%) |
Apr 20, 2022 | 72.17 | 72.28 | 71.08 | 71.31 | 4,606,318 | -0.62(-0.86%) |
Apr 19, 2022 | 70.46 | 72.08 | 70.32 | 71.93 | 15,400,184 | +1.36(+1.93%) |
Apr 18, 2022 | 70.16 | 70.93 | 69.99 | 70.56 | 2,507,987 | +0.14(+0.20%) |
Apr 14, 2022 | 71.96 | 72.12 | 70.42 | 70.43 | 2,303,057 | -1.52(-2.11%) |
Apr 13, 2022 | 70.81 | 72.13 | 70.67 | 71.95 | 2,881,714 | +1.09(+1.54%) |
Apr 12, 2022 | 72.07 | 72.44 | 70.53 | 70.86 | 9,053,593 | -0.33(-0.47%) |
Apr 11, 2022 | 72.21 | 72.24 | 71.12 | 71.19 | 3,111,514 | -1.89(-2.59%) |
Apr 08, 2022 | 73.50 | 73.77 | 72.90 | 73.09 | 2,293,540 | -0.72(-0.97%) |
Apr 07, 2022 | 73.22 | 74.22 | 72.76 | 73.80 | 3,232,758 | +0.41(+0.56%) |
Apr 06, 2022 | 73.88 | 74.12 | 72.84 | 73.39 | 4,474,635 | -1.58(-2.11%) |
Apr 05, 2022 | 76.03 | 76.26 | 74.74 | 74.97 | 3,537,474 | -1.38(-1.81%) |
Apr 04, 2022 | 75.14 | 76.38 | 75.14 | 76.35 | 9,030,405 | +1.33(+1.77%) |
Apr 01, 2022 | 75.20 | 75.30 | 74.42 | 75.03 | 2,854,341 | +0.07(+0.09%) |
Mar 31, 2022 | 76.21 | 76.29 | 74.96 | 74.96 | 2,677,698 | -1.31(-1.71%) |
Mar 30, 2022 | 76.74 | 76.89 | 75.89 | 76.27 | 3,919,141 | -0.76(-0.98%) |
Mar 29, 2022 | 76.70 | 77.19 | 76.09 | 77.02 | 15,159,795 | +1.13(+1.49%) |
Mar 28, 2022 | 74.84 | 75.91 | 74.66 | 75.89 | 2,571,453 | +1.05(+1.40%) |
Mar 25, 2022 | 74.88 | 75.11 | 74.06 | 74.84 | 1,787,639 | +0.00(+0.00%) |
Mar 24, 2022 | 73.88 | 74.84 | 73.44 | 74.84 | 2,370,996 | +1.41(+1.92%) |
Mar 23, 2022 | 73.90 | 74.52 | 73.43 | 73.43 | 2,339,077 | -1.11(-1.49%) |
Mar 22, 2022 | 73.42 | 74.70 | 73.38 | 74.54 | 2,780,154 | +1.23(+1.68%) |
Mar 21, 2022 | 73.34 | 73.78 | 72.45 | 73.31 | 3,064,299 | -0.14(-0.19%) |
Mar 18, 2022 | 71.84 | 73.49 | 71.61 | 73.44 | 3,206,156 | +1.40(+1.94%) |
Mar 17, 2022 | 70.69 | 72.06 | 70.54 | 72.04 | 4,811,861 | +0.95(+1.34%) |
Mar 16, 2022 | 69.68 | 71.12 | 68.87 | 71.09 | 3,425,818 | +2.11(+3.05%) |
Mar 15, 2022 | 67.44 | 69.09 | 67.18 | 68.98 | 2,147,400 | +2.04(+3.04%) |
Mar 14, 2022 | 67.80 | 68.51 | 66.77 | 66.95 | 2,891,183 | -0.97(-1.43%) |
Mar 11, 2022 | 69.60 | 69.74 | 67.82 | 67.92 | 2,270,578 | -1.24(-1.80%) |
Mar 10, 2022 | 68.81 | 69.32 | 68.16 | 69.16 | 2,549,861 | -0.52(-0.75%) |
Mar 09, 2022 | 68.99 | 69.95 | 68.40 | 69.68 | 3,288,874 | +2.51(+3.73%) |
Mar 08, 2022 | 67.43 | 69.12 | 66.56 | 67.17 | 4,973,213 | -0.38(-0.57%) |
Mar 07, 2022 | 70.21 | 70.29 | 67.55 | 67.55 | 6,232,102 | -2.66(-3.78%) |
Mar 04, 2022 | 70.59 | 70.78 | 69.52 | 70.21 | 6,250,250 | -0.91(-1.28%) |
Mar 03, 2022 | 72.37 | 72.41 | 70.74 | 71.12 | 4,265,250 | -0.78(-1.09%) |
Mar 02, 2022 | 70.99 | 72.16 | 70.56 | 71.90 | 4,987,251 | +1.28(+1.82%) |
Mar 01, 2022 | 71.52 | 71.84 | 70.12 | 70.62 | 4,817,726 | -1.15(-1.60%) |
Feb 28, 2022 | 70.88 | 72.02 | 70.63 | 71.77 | 3,114,842 | +0.12(+0.16%) |
Feb 25, 2022 | 70.58 | 71.68 | 70.44 | 71.65 | 3,270,122 | +1.16(+1.64%) |
Feb 24, 2022 | 66.20 | 70.53 | 66.01 | 70.49 | 7,951,522 | +2.10(+3.07%) |
Feb 23, 2022 | 70.62 | 70.91 | 68.30 | 68.40 | 4,007,866 | -1.64(-2.34%) |
Feb 22, 2022 | 70.30 | 71.25 | 69.31 | 70.03 | 3,876,251 | -0.91(-1.28%) |
Feb 18, 2022 | 70.94 | 0 | -0.73(-1.03%) | |||
Feb 17, 2022 | 73.10 | 73.26 | 71.55 | 71.68 | 2,163,503 | -2.07(-2.80%) |
Feb 16, 2022 | 73.21 | 73.99 | 72.71 | 73.75 | 1,999,321 | +0.03(+0.04%) |
Feb 15, 2022 | 73.30 | 73.77 | 72.98 | 73.72 | 2,865,962 | +1.52(+2.10%) |
Feb 14, 2022 | 72.03 | 72.82 | 71.51 | 72.20 | 3,413,201 | -0.01(-0.01%) |
Feb 11, 2022 | 74.43 | 74.68 | 71.95 | 72.21 | 4,127,634 | -2.14(-2.87%) |
Feb 10, 2022 | 74.73 | 75.93 | 73.97 | 74.34 | 5,179,082 | -1.69(-2.23%) |
Feb 09, 2022 | 75.59 | 76.08 | 75.40 | 76.04 | 2,153,480 | +1.38(+1.85%) |
Feb 08, 2022 | 73.68 | 74.87 | 73.47 | 74.66 | 2,908,408 | +0.69(+0.93%) |
Feb 07, 2022 | 74.73 | 75.07 | 73.70 | 73.97 | 1,927,281 | -0.59(-0.79%) |
Feb 04, 2022 | 74.03 | 75.34 | 73.48 | 74.56 | 3,052,412 | +0.92(+1.25%) |
Feb 03, 2022 | 74.61 | 73.46 | 73.64 | 5,269,069 | -2.83(-3.70%) | |
Feb 02, 2022 | 76.61 | 76.68 | 75.67 | 76.47 | 4,785,628 | +0.97(+1.28%) |
Feb 01, 2022 | 75.36 | 75.68 | 74.36 | 75.50 | 3,501,313 | +0.41(+0.55%) |
Jan 31, 2022 | 73.31 | 75.15 | 75.09 | 3,381,312 | +1.98(+2.71%) | |
Jan 28, 2022 | 71.24 | 73.09 | 70.22 | 73.11 | 4,605,317 | +2.40(+3.39%) |
Jan 27, 2022 | 72.34 | 72.72 | 70.50 | 70.71 | 5,154,363 | -0.57(-0.80%) |
Jan 26, 2022 | 72.80 | 73.56 | 70.44 | 71.28 | 4,824,389 | +0.08(+0.11%) |
Jan 25, 2022 | 71.38 | 72.19 | 70.44 | 71.20 | 5,564,406 | -1.49(-2.05%) |
Jan 24, 2022 | 70.84 | 72.76 | 68.73 | 72.69 | 11,657,402 | +0.47(+0.65%) |
Jan 21, 2022 | 73.76 | 74.28 | 72.22 | 72.22 | 5,461,925 | -1.90(-2.56%) |
Jan 20, 2022 | 75.70 | 76.49 | 74.04 | 74.12 | 3,414,052 | -0.98(-1.30%) |
Jan 19, 2022 | 76.36 | 76.88 | 75.05 | 75.10 | 3,567,242 | -0.93(-1.22%) |
Jan 18, 2022 | 76.60 | 76.88 | 75.81 | 76.03 | 6,684,751 | -1.80(-2.32%) |
Jan 14, 2022 | 77.83 | 0 | +0.22(+0.28%) | |||
Jan 13, 2022 | 79.92 | 79.99 | 77.47 | 77.62 | 2,707,295 | -1.99(-2.50%) |
Jan 12, 2022 | 79.75 | 80.22 | 79.26 | 79.61 | 2,587,894 | +0.38(+0.48%) |
Jan 11, 2022 | 78.21 | 79.25 | 77.70 | 79.22 | 2,625,745 | +0.85(+1.09%) |
Jan 10, 2022 | 77.32 | 78.44 | 76.25 | 78.37 | 6,439,487 | +0.06(+0.08%) |
Jan 07, 2022 | 79.16 | 79.39 | 78.03 | 78.31 | 3,296,741 | -0.76(-0.97%) |
Jan 06, 2022 | 78.88 | 79.67 | 78.41 | 79.08 | 4,381,568 | -0.23(-0.28%) |
Jan 05, 2022 | 81.52 | 81.57 | 79.28 | 79.30 | 4,901,279 | -2.49(-3.04%) |
Jan 04, 2022 | 82.69 | 82.86 | 81.27 | 81.79 | 3,298,088 | -0.82(-1.00%) |
Jan 03, 2022 | 82.38 | 82.75 | 81.88 | 82.61 | 4,394,112 | +0.64(+0.78%) |
Dec 31, 2021 | 82.36 | 82.54 | 81.98 | 81.98 | 1,689,765 | -0.48(-0.58%) |
Dec 30, 2021 | 82.75 | 83.11 | 82.33 | 82.46 | 1,425,990 | -0.29(-0.36%) |
Dec 29, 2021 | 82.79 | 83.04 | 82.38 | 82.75 | 2,549,822 | -0.04(-0.05%) |
Dec 28, 2021 | 83.37 | 83.37 | 82.61 | 82.79 | 4,816,632 | -0.30(-0.37%) |
Dec 27, 2021 | 82.01 | 83.11 | 81.98 | 83.09 | 1,488,990 | +1.38(+1.69%) |
Dec 23, 2021 | 81.19 | 81.97 | 81.18 | 81.71 | 1,695,485 | +0.60(+0.74%) |
Dec 22, 2021 | 80.06 | 81.18 | 79.99 | 81.11 | 2,657,309 | +1.04(+1.30%) |
Dec 21, 2021 | 79.19 | 80.11 | 78.33 | 80.08 | 5,742,404 | +1.61(+2.05%) |
Dec 20, 2021 | 78.40 | 78.65 | 77.82 | 78.47 | 6,600,671 | -0.99(-1.25%) |
Dec 17, 2021 | 79.36 | 80.25 | 78.87 | 79.46 | 2,069,315 | -0.52(-0.65%) |
Dec 16, 2021 | 81.95 | 82.06 | 79.68 | 79.98 | 2,024,964 | -1.72(-2.11%) |
Dec 15, 2021 | 79.99 | 81.79 | 79.34 | 81.70 | 2,277,832 | +1.67(+2.08%) |
Dec 14, 2021 | 80.10 | 80.52 | 79.15 | 80.04 | 2,369,087 | -0.89(-1.10%) |
Dec 13, 2021 | 81.81 | 81.95 | 80.89 | 80.93 | 1,487,838 | -0.93(-1.13%) |
Dec 10, 2021 | 81.54 | 81.92 | 81.02 | 81.86 | 1,365,356 | +0.84(+1.04%) |
Dec 09, 2021 | 81.63 | 81.96 | 80.97 | 81.01 | 1,250,704 | -0.80(-0.98%) |
Dec 08, 2021 | 81.47 | 81.89 | 81.17 | 81.82 | 2,064,442 | +0.44(+0.54%) |
Dec 07, 2021 | 80.50 | 81.43 | 80.46 | 81.38 | 1,499,241 | +2.18(+2.76%) |
Dec 06, 2021 | 78.70 | 79.47 | 78.01 | 79.19 | 2,415,840 | +0.73(+0.94%) |
Dec 03, 2021 | 79.88 | 80.10 | 77.61 | 78.46 | 2,483,462 | -1.15(-1.45%) |
Dec 02, 2021 | 78.59 | 79.90 | 78.49 | 79.62 | 2,856,935 | +0.75(+0.96%) |
Dec 01, 2021 | 80.96 | 81.39 | 78.80 | 78.86 | 2,521,488 | -1.12(-1.40%) |
Nov 30, 2021 | 80.96 | 81.51 | 79.84 | 79.98 | 2,583,234 | -1.27(-1.57%) |
Nov 29, 2021 | 80.58 | 81.49 | 80.51 | 81.25 | 1,956,804 | +1.54(+1.93%) |
Nov 26, 2021 | 80.59 | 81.07 | 79.46 | 79.71 | 1,439,636 | -1.66(-2.04%) |
Nov 24, 2021 | 80.60 | 81.43 | 80.20 | 81.38 | 1,800,142 | +0.33(+0.41%) |
Nov 23, 2021 | 81.12 | 81.47 | 80.20 | 81.04 | 2,724,141 | -0.30(-0.37%) |
Nov 22, 2021 | 82.50 | 83.07 | 81.30 | 81.35 | 1,791,968 | -0.81(-0.99%) |
Nov 19, 2021 | 82.08 | 82.52 | 81.92 | 82.16 | 1,553,521 | +0.37(+0.45%) |
Nov 18, 2021 | 81.44 | 81.90 | 81.06 | 81.79 | 1,182,732 | +0.76(+0.94%) |
Nov 17, 2021 | 81.11 | 81.40 | 80.86 | 81.02 | 1,114,783 | -0.06(-0.07%) |
Nov 16, 2021 | 80.31 | 81.24 | 80.31 | 81.08 | 1,576,457 | +0.67(+0.83%) |
Nov 15, 2021 | 80.67 | 80.79 | 80.09 | 80.42 | 2,116,277 | -0.02(-0.02%) |
Nov 12, 2021 | 79.77 | 80.55 | 79.54 | 80.44 | 1,647,548 | +0.92(+1.16%) |
Nov 11, 2021 | 79.86 | 79.90 | 79.51 | 79.52 | 787,161 | +0.17(+0.21%) |
Nov 10, 2021 | 79.88 | 79.35 | 1,655,142 | -1.02(-1.27%) | ||
Nov 09, 2021 | 81.00 | 81.04 | 80.13 | 80.37 | 1,397,758 | -0.43(-0.53%) |
Nov 08, 2021 | 80.81 | 81.02 | 80.65 | 80.80 | 1,562,515 | +0.04(+0.05%) |
Nov 05, 2021 | 81.00 | 81.16 | 80.45 | 80.76 | 1,647,299 | -0.02(-0.02%) |
Nov 04, 2021 | 80.01 | 80.83 | 79.92 | 80.78 | 2,430,221 | +1.00(+1.25%) |
Nov 03, 2021 | 79.20 | 79.86 | 78.91 | 79.78 | 1,347,330 | +0.56(+0.70%) |
Nov 02, 2021 | 78.80 | 79.34 | 78.78 | 79.22 | 1,087,495 | +0.35(+0.45%) |
Nov 01, 2021 | 79.03 | 78.76 | 78.46 | 78.87 | 1,447,641 | -0.05(-0.06%) |
Oct 29, 2021 | 77.80 | 78.96 | 77.77 | 78.92 | 1,329,837 | +0.48(+0.61%) |
Oct 28, 2021 | 77.93 | 78.48 | 77.86 | 78.44 | 1,556,815 | +0.89(+1.15%) |
Oct 27, 2021 | 77.51 | 78.24 | 77.46 | 77.55 | 1,531,892 | +0.22(+0.28%) |
Oct 26, 2021 | 77.58 | 77.33 | 1,538,703 | +0.19(+0.24%) | ||
Oct 25, 2021 | 76.76 | 77.26 | 76.34 | 77.15 | 1,890,773 | +0.63(+0.82%) |
Oct 22, 2021 | 76.68 | 76.92 | 76.17 | 76.52 | 1,051,531 | -0.35(-0.46%) |
Oct 21, 2021 | 76.28 | 76.90 | 76.17 | 76.88 | 1,872,896 | +0.53(+0.69%) |
Oct 20, 2021 | 76.58 | 76.63 | 76.10 | 76.35 | 1,040,657 | -0.05(-0.06%) |
Oct 19, 2021 | 76.08 | 76.44 | 76.00 | 76.40 | 1,576,877 | +0.55(+0.72%) |
Oct 18, 2021 | 74.92 | 75.87 | 74.82 | 75.85 | 1,964,212 | +0.69(+0.92%) |
Oct 15, 2021 | 74.88 | 75.19 | 74.71 | 75.15 | 1,390,898 | +0.58(+0.77%) |
Oct 14, 2021 | 73.96 | 74.63 | 73.89 | 74.58 | 1,451,677 | +1.32(+1.80%) |
Oct 13, 2021 | 73.15 | 73.39 | 72.72 | 73.25 | 2,143,657 | +0.48(+0.66%) |
Oct 12, 2021 | 73.27 | 73.31 | 72.66 | 72.77 | 1,861,208 | -0.19(-0.25%) |
Oct 11, 2021 | 73.19 | 73.89 | 72.96 | 72.96 | 1,354,653 | -0.45(-0.61%) |
Oct 08, 2021 | 73.91 | 73.95 | 73.33 | 73.41 | 1,321,133 | -0.28(-0.39%) |
Oct 07, 2021 | 73.65 | 74.22 | 73.58 | 73.69 | 1,445,240 | +0.69(+0.94%) |
Oct 06, 2021 | 71.89 | 73.07 | 71.70 | 73.01 | 2,351,000 | +0.47(+0.65%) |
Oct 05, 2021 | 71.81 | 73.01 | 71.79 | 72.54 | 3,144,508 | +0.92(+1.28%) |
Oct 04, 2021 | 72.77 | 72.83 | 71.11 | 71.62 | 5,227,181 | -1.49(-2.03%) |
Oct 01, 2021 | 72.57 | 73.30 | 71.84 | 73.11 | 6,750,373 | +0.77(+1.07%) |
Sep 30, 2021 | 73.21 | 73.54 | 72.33 | 72.33 | 2,957,537 | -0.59(-0.81%) |
Sep 29, 2021 | 73.21 | 73.60 | 72.82 | 72.92 | 2,357,094 | -0.01(-0.01%) |
Sep 28, 2021 | 74.10 | 74.18 | 72.78 | 72.93 | 2,901,379 | -1.99(-2.65%) |
Sep 27, 2021 | 75.06 | 75.15 | 74.61 | 74.92 | 1,424,524 | -0.69(-0.92%) |
Sep 24, 2021 | 75.08 | 75.72 | 75.05 | 75.61 | 1,195,543 | +0.14(+0.19%) |
Sep 23, 2021 | 75.04 | 75.73 | 74.94 | 75.47 | 1,189,737 | +0.69(+0.93%) |
Sep 22, 2021 | 74.35 | 75.03 | 74.08 | 74.78 | 2,016,991 | +0.64(+0.87%) |
Sep 21, 2021 | 74.44 | 74.68 | 73.92 | 74.13 | 1,819,214 | +0.11(+0.15%) |
Sep 20, 2021 | 74.26 | 74.61 | 73.09 | 74.03 | 2,716,608 | -1.41(-1.87%) |
Sep 17, 2021 | 76.16 | 76.16 | 75.30 | 75.43 | 1,536,408 | -0.89(-1.17%) |
Sep 16, 2021 | 76.09 | 76.40 | 75.64 | 76.32 | 1,354,591 | +0.04(+0.05%) |
Sep 15, 2021 | 75.86 | 76.40 | 75.47 | 76.28 | 1,423,791 | +0.53(+0.70%) |
Sep 14, 2021 | 76.19 | 76.28 | 75.58 | 75.76 | 1,486,324 | -0.11(-0.14%) |
Sep 13, 2021 | 76.48 | 76.58 | 75.46 | 75.86 | 1,507,043 | -0.10(-0.13%) |
Sep 10, 2021 | 76.95 | 77.09 | 75.93 | 75.96 | 1,831,152 | -0.62(-0.80%) |
Sep 09, 2021 | 77.05 | 77.28 | 76.57 | 76.58 | 1,363,270 | -0.45(-0.58%) |
Sep 08, 2021 | 77.15 | 77.16 | 76.61 | 77.03 | 1,453,614 | -0.18(-0.23%) |
Sep 07, 2021 | 77.21 | 77.32 | 76.87 | 77.20 | 1,155,740 | +0.02(+0.03%) |
Sep 03, 2021 | 76.82 | 77.30 | 76.71 | 77.18 | 1,597,480 | +0.21(+0.28%) |
Sep 02, 2021 | 77.23 | 77.37 | 76.77 | 76.97 | 1,280,813 | -0.03(-0.04%) |