Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 67.40 | 67.47 | 67.28 | 67.30 | 82,696 | -0.11(-0.16%) |
Aug 30, 2022 | 67.53 | 67.63 | 67.27 | 67.41 | 26,352 | -0.01(-0.01%) |
Aug 29, 2022 | 67.54 | 67.58 | 67.34 | 67.42 | 65,610 | -0.60(-0.88%) |
Aug 26, 2022 | 68.41 | 68.61 | 68.01 | 68.02 | 28,551 | -0.49(-0.72%) |
Aug 25, 2022 | 68.37 | 68.53 | 68.30 | 68.51 | 50,981 | +0.30(+0.44%) |
Aug 24, 2022 | 68.24 | 68.39 | 68.19 | 68.21 | 15,486 | -0.15(-0.22%) |
Aug 23, 2022 | 68.00 | 68.79 | 67.98 | 68.36 | 52,113 | +0.35(+0.51%) |
Aug 22, 2022 | 68.20 | 68.20 | 67.95 | 68.01 | 91,986 | -0.33(-0.48%) |
Aug 19, 2022 | 68.27 | 68.38 | 68.17 | 68.34 | 60,963 | -0.50(-0.73%) |
Aug 18, 2022 | 69.29 | 69.29 | 68.81 | 68.84 | 45,901 | -0.43(-0.62%) |
Aug 17, 2022 | 69.22 | 69.35 | 69.02 | 69.27 | 87,197 | -0.40(-0.57%) |
Aug 16, 2022 | 69.50 | 69.70 | 69.43 | 69.67 | 28,715 | -0.50(-0.71%) |
Aug 15, 2022 | 70.49 | 70.53 | 70.15 | 70.17 | 11,406 | +0.08(+0.11%) |
Aug 12, 2022 | 70.00 | 70.11 | 69.90 | 70.09 | 38,380 | -0.18(-0.26%) |
Aug 11, 2022 | 70.79 | 70.86 | 70.27 | 70.27 | 23,662 | -0.11(-0.16%) |
Aug 10, 2022 | 70.25 | 70.75 | 70.24 | 70.38 | 60,222 | +1.20(+1.73%) |
Aug 09, 2022 | 69.25 | 69.34 | 69.17 | 69.18 | 39,553 | -0.06(-0.09%) |
Aug 08, 2022 | 69.41 | 69.58 | 69.24 | 69.24 | 22,290 | -0.03(-0.04%) |
Aug 05, 2022 | 69.37 | 69.43 | 69.04 | 69.27 | 58,790 | -1.14(-1.62%) |
Aug 04, 2022 | 69.94 | 70.44 | 69.93 | 70.41 | 44,970 | +0.56(+0.81%) |
Aug 03, 2022 | 69.98 | 70.01 | 69.52 | 69.85 | 24,557 | -0.43(-0.62%) |
Aug 02, 2022 | 71.29 | 71.34 | 70.28 | 70.28 | 108,937 | -0.80(-1.13%) |
Aug 01, 2022 | 70.92 | 71.08 | 70.70 | 71.08 | 53,842 | +0.91(+1.30%) |
Jul 29, 2022 | 69.69 | 70.22 | 69.53 | 70.17 | 51,876 | +0.52(+0.75%) |
Jul 28, 2022 | 69.52 | 69.70 | 69.44 | 69.65 | 57,327 | +1.10(+1.60%) |
Jul 27, 2022 | 68.34 | 68.58 | 68.08 | 68.55 | 255,375 | +0.20(+0.29%) |
Jul 26, 2022 | 68.54 | 68.63 | 68.35 | 68.35 | 18,894 | -0.13(-0.19%) |
Jul 25, 2022 | 68.50 | 68.57 | 68.42 | 68.48 | 18,291 | -0.36(-0.52%) |
Jul 22, 2022 | 68.53 | 68.95 | 68.51 | 68.84 | 51,375 | +0.78(+1.15%) |
Jul 21, 2022 | 67.57 | 68.06 | 67.57 | 68.06 | 31,280 | +0.38(+0.56%) |
Jul 20, 2022 | 67.79 | 67.79 | 67.66 | 67.68 | 24,095 | -0.04(-0.06%) |
Jul 19, 2022 | 68.02 | 68.05 | 67.67 | 67.72 | 40,333 | -0.06(-0.09%) |
Jul 18, 2022 | 67.68 | 67.81 | 67.68 | 67.78 | 51,876 | +0.22(+0.33%) |
Jul 15, 2022 | 67.43 | 67.59 | 67.40 | 67.56 | 32,552 | +0.18(+0.27%) |
Jul 14, 2022 | 67.19 | 67.44 | 67.14 | 67.38 | 95,834 | -0.76(-1.12%) |
Jul 13, 2022 | 68.04 | 68.25 | 67.88 | 68.14 | 18,478 | -0.27(-0.39%) |
Jul 12, 2022 | 68.42 | 68.52 | 68.35 | 68.41 | 21,219 | +0.30(+0.44%) |
Jul 11, 2022 | 68.02 | 68.18 | 67.96 | 68.11 | 37,014 | -0.65(-0.94%) |
Jul 08, 2022 | 68.59 | 68.83 | 68.59 | 68.76 | 25,315 | -0.04(-0.05%) |
Jul 07, 2022 | 68.90 | 68.95 | 68.75 | 68.79 | 26,810 | -0.11(-0.15%) |
Jul 06, 2022 | 69.25 | 69.32 | 68.81 | 68.90 | 41,792 | -0.05(-0.07%) |
Jul 05, 2022 | 68.86 | 69.01 | 68.75 | 68.95 | 43,255 | -0.25(-0.36%) |
Jul 01, 2022 | 69.05 | 69.39 | 69.05 | 69.20 | 76,379 | +0.23(+0.33%) |
Jun 30, 2022 | 68.86 | 69.04 | 68.81 | 68.97 | 37,163 | +0.44(+0.65%) |
Jun 29, 2022 | 68.35 | 68.56 | 68.32 | 68.53 | 28,540 | -0.21(-0.31%) |
Jun 28, 2022 | 68.75 | 68.78 | 68.64 | 68.74 | 74,864 | -0.38(-0.54%) |
Jun 27, 2022 | 69.18 | 69.32 | 69.08 | 69.12 | 33,357 | -0.10(-0.14%) |
Jun 24, 2022 | 69.27 | 69.36 | 69.15 | 69.22 | 18,368 | -0.16(-0.22%) |
Jun 23, 2022 | 69.45 | 69.70 | 69.34 | 69.37 | 102,998 | +0.63(+0.92%) |
Jun 22, 2022 | 68.80 | 68.94 | 68.66 | 68.74 | 58,501 | +0.24(+0.35%) |
Jun 21, 2022 | 68.74 | 68.77 | 68.48 | 68.50 | 135,761 | -0.84(-1.21%) |
Jun 17, 2022 | 69.52 | 69.52 | 69.15 | 69.34 | 196,245 | -1.58(-2.23%) |
Jun 16, 2022 | 70.52 | 71.20 | 70.47 | 70.92 | 197,456 | +0.89(+1.28%) |
Jun 15, 2022 | 69.49 | 70.09 | 69.39 | 70.03 | 161,695 | +0.77(+1.10%) |
Jun 14, 2022 | 69.54 | 69.69 | 69.18 | 69.26 | 74,230 | -0.42(-0.60%) |
Jun 13, 2022 | 69.90 | 70.04 | 69.55 | 69.68 | 98,885 | -0.01(-0.01%) |
Jun 10, 2022 | 69.82 | 69.82 | 69.65 | 69.69 | 51,721 | +0.05(+0.07%) |
Jun 09, 2022 | 69.88 | 70.03 | 69.63 | 69.64 | 82,248 | -0.06(-0.09%) |
Jun 08, 2022 | 69.75 | 70.02 | 69.70 | 69.70 | 92,837 | -0.86(-1.22%) |
Jun 07, 2022 | 70.52 | 70.74 | 70.49 | 70.56 | 40,621 | -0.42(-0.59%) |
Jun 06, 2022 | 71.54 | 71.56 | 70.91 | 70.98 | 442,502 | -0.54(-0.76%) |
Jun 03, 2022 | 71.75 | 71.80 | 71.52 | 71.52 | 20,204 | -0.60(-0.83%) |
Jun 02, 2022 | 72.22 | 72.22 | 72.04 | 72.12 | 15,064 | +0.18(+0.25%) |
Jun 01, 2022 | 72.37 | 72.45 | 71.93 | 71.94 | 39,196 | -0.78(-1.07%) |
May 31, 2022 | 72.87 | 72.88 | 72.66 | 72.72 | 38,970 | -0.97(-1.32%) |
May 27, 2022 | 73.76 | 73.84 | 73.60 | 73.69 | 40,086 | -0.03(-0.04%) |
May 26, 2022 | 73.69 | 73.74 | 73.54 | 73.72 | 19,400 | +0.13(+0.18%) |
May 25, 2022 | 73.69 | 73.69 | 73.45 | 73.59 | 63,584 | -0.22(-0.30%) |
May 24, 2022 | 73.58 | 74.11 | 73.58 | 73.81 | 86,181 | +0.57(+0.78%) |
May 23, 2022 | 73.33 | 73.42 | 73.17 | 73.24 | 152,894 | -0.01(-0.01%) |
May 20, 2022 | 73.17 | 73.39 | 73.03 | 73.25 | 56,262 | -0.06(-0.08%) |
May 19, 2022 | 73.67 | 73.70 | 73.30 | 73.31 | 101,086 | +0.28(+0.38%) |
May 18, 2022 | 72.71 | 73.15 | 72.71 | 73.03 | 68,293 | +0.67(+0.93%) |
May 17, 2022 | 72.20 | 72.54 | 72.18 | 72.36 | 27,475 | -0.16(-0.22%) |
May 16, 2022 | 72.53 | 72.59 | 72.39 | 72.52 | 25,275 | +0.11(+0.15%) |
May 13, 2022 | 72.52 | 72.52 | 72.36 | 72.41 | 83,956 | -0.52(-0.71%) |
May 12, 2022 | 73.06 | 73.43 | 72.92 | 72.93 | 147,984 | +0.85(+1.18%) |
May 11, 2022 | 71.85 | 72.31 | 71.85 | 72.08 | 79,379 | +0.26(+0.36%) |
May 10, 2022 | 72.00 | 72.02 | 71.79 | 71.82 | 34,824 | -0.11(-0.15%) |
May 09, 2022 | 71.64 | 71.93 | 71.55 | 71.92 | 48,250 | +0.17(+0.24%) |
May 06, 2022 | 71.77 | 71.86 | 71.67 | 71.75 | 24,799 | -0.26(-0.36%) |
May 05, 2022 | 72.01 | 72.05 | 71.75 | 72.01 | 62,875 | -0.53(-0.73%) |
May 04, 2022 | 72.09 | 72.76 | 71.85 | 72.54 | 30,277 | +0.58(+0.80%) |
May 03, 2022 | 72.18 | 72.18 | 71.93 | 71.97 | 13,028 | +0.05(+0.07%) |
May 02, 2022 | 72.02 | 72.02 | 71.84 | 71.92 | 19,601 | -0.25(-0.35%) |
Apr 29, 2022 | 71.87 | 72.39 | 71.87 | 72.17 | 38,780 | +0.62(+0.87%) |
Apr 28, 2022 | 71.59 | 71.71 | 71.38 | 71.55 | 93,371 | -1.49(-2.04%) |
Apr 27, 2022 | 73.12 | 73.20 | 72.87 | 73.04 | 21,795 | -0.51(-0.69%) |
Apr 26, 2022 | 73.64 | 73.74 | 73.39 | 73.55 | 44,266 | +0.37(+0.51%) |
Apr 25, 2022 | 73.15 | 73.45 | 73.14 | 73.18 | 54,002 | +0.31(+0.43%) |
Apr 22, 2022 | 72.93 | 73.11 | 72.60 | 72.87 | 51,644 | -0.14(-0.19%) |
Apr 21, 2022 | 73.07 | 73.13 | 72.79 | 73.01 | 102,987 | -0.36(-0.49%) |
Apr 20, 2022 | 73.27 | 73.47 | 73.20 | 73.37 | 90,295 | +0.68(+0.94%) |
Apr 19, 2022 | 72.86 | 72.90 | 72.65 | 72.69 | 159,198 | -1.11(-1.50%) |
Apr 18, 2022 | 74.40 | 74.40 | 73.79 | 73.80 | 133,023 | -0.62(-0.83%) |
Apr 14, 2022 | 74.63 | 74.63 | 74.37 | 74.42 | 44,403 | -0.15(-0.20%) |
Apr 13, 2022 | 74.44 | 74.68 | 74.43 | 74.57 | 26,124 | -0.21(-0.28%) |
Apr 12, 2022 | 74.94 | 74.94 | 74.75 | 74.78 | 38,014 | +0.04(+0.05%) |
Apr 11, 2022 | 74.64 | 74.74 | 74.54 | 74.74 | 39,615 | -0.60(-0.80%) |
Apr 08, 2022 | 75.23 | 75.39 | 75.18 | 75.34 | 45,193 | -0.28(-0.37%) |
Apr 07, 2022 | 75.66 | 75.69 | 75.55 | 75.62 | 20,081 | -0.09(-0.12%) |
Apr 06, 2022 | 75.64 | 75.72 | 75.60 | 75.71 | 25,888 | -0.07(-0.09%) |
Apr 05, 2022 | 76.25 | 76.32 | 75.74 | 75.78 | 48,363 | -0.52(-0.68%) |
Apr 04, 2022 | 76.38 | 76.38 | 76.23 | 76.30 | 32,697 | -0.14(-0.18%) |
Apr 01, 2022 | 76.21 | 76.50 | 76.14 | 76.44 | 39,432 | -0.50(-0.66%) |
Mar 31, 2022 | 77.00 | 77.20 | 76.92 | 76.94 | 60,027 | +0.00(+0.00%) |
Mar 30, 2022 | 76.82 | 77.02 | 76.80 | 76.94 | 79,485 | +0.69(+0.90%) |
Mar 29, 2022 | 76.34 | 76.74 | 76.22 | 76.25 | 46,676 | +0.57(+0.75%) |
Mar 28, 2022 | 75.74 | 76.03 | 75.63 | 75.69 | 77,699 | -1.03(-1.35%) |
Mar 25, 2022 | 76.78 | 76.93 | 76.69 | 76.72 | 39,887 | +0.08(+0.10%) |
Mar 24, 2022 | 76.95 | 76.95 | 76.59 | 76.64 | 42,974 | -0.78(-1.00%) |
Mar 23, 2022 | 77.72 | 77.72 | 77.39 | 77.42 | 32,470 | -0.18(-0.23%) |
Mar 22, 2022 | 77.78 | 77.81 | 77.60 | 77.60 | 59,919 | -0.88(-1.12%) |
Mar 21, 2022 | 78.69 | 78.70 | 78.48 | 78.48 | 81,168 | -0.24(-0.30%) |
Mar 18, 2022 | 78.57 | 78.74 | 78.54 | 78.72 | 30,451 | -0.27(-0.34%) |
Mar 17, 2022 | 78.94 | 79.18 | 78.89 | 78.99 | 19,186 | -0.05(-0.06%) |
Mar 16, 2022 | 79.30 | 79.30 | 78.71 | 79.04 | 46,048 | -0.24(-0.30%) |
Mar 15, 2022 | 79.35 | 79.49 | 79.19 | 79.28 | 14,742 | -0.06(-0.08%) |
Mar 14, 2022 | 79.44 | 79.54 | 79.33 | 79.34 | 62,971 | -0.66(-0.82%) |
Mar 11, 2022 | 80.18 | 80.22 | 79.89 | 80.00 | 40,751 | -0.78(-0.97%) |
Mar 10, 2022 | 80.78 | 80.84 | 80.69 | 80.78 | 17,477 | -0.19(-0.24%) |
Mar 09, 2022 | 81.00 | 81.03 | 80.91 | 80.97 | 14,755 | -0.07(-0.08%) |
Mar 08, 2022 | 81.02 | 81.22 | 81.02 | 81.04 | 24,404 | -0.31(-0.38%) |
Mar 07, 2022 | 81.41 | 81.41 | 81.20 | 81.35 | 25,283 | -0.33(-0.40%) |
Mar 04, 2022 | 81.21 | 81.76 | 81.21 | 81.68 | 26,758 | +0.48(+0.59%) |
Mar 03, 2022 | 81.10 | 81.26 | 81.05 | 81.20 | 73,669 | +0.02(+0.02%) |
Mar 02, 2022 | 81.23 | 81.23 | 81.05 | 81.18 | 35,453 | -0.50(-0.61%) |
Mar 01, 2022 | 81.62 | 81.75 | 81.59 | 81.68 | 37,704 | +0.12(+0.14%) |
Feb 28, 2022 | 81.27 | 81.62 | 81.27 | 81.56 | 162,698 | +0.42(+0.51%) |
Feb 25, 2022 | 81.16 | 81.17 | 81.02 | 81.15 | 5,470 | +0.01(+0.01%) |
Feb 24, 2022 | 81.59 | 81.59 | 81.06 | 81.14 | 78,020 | -0.39(-0.48%) |
Feb 23, 2022 | 81.42 | 81.57 | 81.39 | 81.53 | 22,791 | +0.08(+0.10%) |
Feb 22, 2022 | 81.40 | 81.61 | 81.35 | 81.45 | 34,838 | +0.02(+0.02%) |
Feb 18, 2022 | 81.43 | 0 | -0.18(-0.22%) | |||
Feb 17, 2022 | 81.60 | 81.61 | 81.48 | 81.61 | 23,743 | +0.41(+0.50%) |
Feb 16, 2022 | 81.21 | 81.25 | 81.13 | 81.20 | 23,122 | +0.10(+0.13%) |
Feb 15, 2022 | 81.04 | 81.11 | 81.01 | 81.10 | 10,360 | +0.03(+0.03%) |
Feb 14, 2022 | 81.15 | 81.26 | 81.07 | 81.07 | 11,340 | -0.24(-0.30%) |
Feb 11, 2022 | 80.91 | 81.48 | 80.87 | 81.31 | 17,777 | +0.53(+0.66%) |
Feb 10, 2022 | 80.69 | 80.97 | 80.62 | 80.78 | 49,643 | -0.43(-0.53%) |
Feb 09, 2022 | 81.23 | 81.28 | 81.16 | 81.21 | 5,272 | +0.00(+0.00%) |
Feb 08, 2022 | 81.23 | 81.23 | 81.12 | 81.21 | 24,982 | -0.28(-0.34%) |
Feb 07, 2022 | 81.51 | 81.57 | 81.46 | 81.49 | 7,216 | +0.07(+0.09%) |
Feb 04, 2022 | 81.39 | 81.43 | 81.27 | 81.42 | 21,759 | -0.16(-0.20%) |
Feb 03, 2022 | 81.68 | 81.56 | 81.58 | 32,165 | -0.38(-0.46%) | |
Feb 02, 2022 | 82.00 | 82.12 | 81.95 | 81.96 | 10,615 | +0.21(+0.25%) |
Feb 01, 2022 | 81.76 | 81.79 | 81.63 | 81.75 | 42,501 | +0.31(+0.38%) |
Jan 31, 2022 | 81.30 | 81.58 | 81.44 | 191,962 | +0.07(+0.09%) | |
Jan 28, 2022 | 81.37 | 81.48 | 81.29 | 81.37 | 118,015 | +0.07(+0.09%) |
Jan 27, 2022 | 81.29 | 81.45 | 81.24 | 81.30 | 48,272 | -0.55(-0.67%) |
Jan 26, 2022 | 82.06 | 82.12 | 81.85 | 81.85 | 55,574 | -0.55(-0.67%) |
Jan 25, 2022 | 82.36 | 82.43 | 82.35 | 82.40 | 36,067 | +0.06(+0.07%) |
Jan 24, 2022 | 82.51 | 82.55 | 82.30 | 82.34 | 46,824 | -0.23(-0.28%) |
Jan 21, 2022 | 82.52 | 82.58 | 82.42 | 82.57 | 58,916 | +0.42(+0.51%) |
Jan 20, 2022 | 82.19 | 82.31 | 82.12 | 82.15 | 78,931 | +0.06(+0.07%) |
Jan 19, 2022 | 81.96 | 82.18 | 81.96 | 82.09 | 35,353 | +0.20(+0.24%) |
Jan 18, 2022 | 81.92 | 81.95 | 81.86 | 81.89 | 19,966 | -0.26(-0.32%) |
Jan 14, 2022 | 82.15 | 0 | -0.05(-0.06%) | |||
Jan 13, 2022 | 82.13 | 82.30 | 82.06 | 82.20 | 71,929 | +0.29(+0.35%) |
Jan 12, 2022 | 81.50 | 82.04 | 81.50 | 81.91 | 20,741 | +0.47(+0.58%) |
Jan 11, 2022 | 81.17 | 81.44 | 81.17 | 81.44 | 36,052 | +0.00(+0.00%) |
Jan 10, 2022 | 81.35 | 81.57 | 81.35 | 81.44 | 56,012 | +0.22(+0.27%) |
Jan 07, 2022 | 81.08 | 81.27 | 81.06 | 81.22 | 356,532 | +0.25(+0.31%) |
Jan 06, 2022 | 81.01 | 81.11 | 80.94 | 80.97 | 24,108 | +0.14(+0.17%) |
Jan 05, 2022 | 81.07 | 81.10 | 80.80 | 80.83 | 24,277 | +0.00(+0.00%) |
Jan 04, 2022 | 80.71 | 80.85 | 80.67 | 80.83 | 71,455 | -0.47(-0.58%) |
Jan 03, 2022 | 81.46 | 81.46 | 81.30 | 81.30 | 18,661 | -0.19(-0.23%) |
Dec 31, 2021 | 81.49 | 81.56 | 81.48 | 81.49 | 14,774 | -0.03(-0.04%) |
Dec 30, 2021 | 81.58 | 81.58 | 81.43 | 81.52 | 92,584 | -0.06(-0.07%) |
Dec 29, 2021 | 81.71 | 81.75 | 81.57 | 81.58 | 20,789 | -0.12(-0.15%) |
Dec 28, 2021 | 81.72 | 81.75 | 81.68 | 81.70 | 44,641 | +0.05(+0.06%) |
Dec 27, 2021 | 81.80 | 81.80 | 81.64 | 81.65 | 13,515 | -0.36(-0.44%) |
Dec 23, 2021 | 82.04 | 82.04 | 81.51 | 82.01 | 16,774 | -0.22(-0.27%) |
Dec 22, 2021 | 82.15 | 82.25 | 82.08 | 82.23 | 27,553 | +0.00(+0.00%) |
Dec 21, 2021 | 82.41 | 82.43 | 82.18 | 82.23 | 35,928 | -0.31(-0.38%) |
Dec 20, 2021 | 82.66 | 82.82 | 82.50 | 82.54 | 227,666 | +0.00(+0.00%) |
Dec 17, 2021 | 82.87 | 82.87 | 82.50 | 82.54 | 17,911 | -0.05(-0.06%) |
Dec 16, 2021 | 82.37 | 82.65 | 82.37 | 82.59 | 17,330 | +0.27(+0.33%) |
Dec 15, 2021 | 82.48 | 82.51 | 82.19 | 82.32 | 8,995 | -0.22(-0.27%) |
Dec 14, 2021 | 82.66 | 82.66 | 82.51 | 82.54 | 30,212 | -0.07(-0.08%) |
Dec 13, 2021 | 82.66 | 82.80 | 82.61 | 82.61 | 24,133 | -0.14(-0.17%) |
Dec 10, 2021 | 82.73 | 82.91 | 82.73 | 82.75 | 42,609 | -0.04(-0.05%) |
Dec 09, 2021 | 82.80 | 82.83 | 82.64 | 82.79 | 148,922 | +0.19(+0.22%) |
Dec 08, 2021 | 82.44 | 82.64 | 82.40 | 82.61 | 27,066 | -0.11(-0.13%) |
Dec 07, 2021 | 82.58 | 82.73 | 82.58 | 82.71 | 6,523 | +0.00(+0.00%) |
Dec 06, 2021 | 82.99 | 82.99 | 82.68 | 82.71 | 34,834 | -0.58(-0.70%) |
Dec 03, 2021 | 82.67 | 83.38 | 82.67 | 83.29 | 38,444 | +0.29(+0.34%) |
Dec 02, 2021 | 83.16 | 83.20 | 82.94 | 83.00 | 4,056 | -0.26(-0.31%) |
Dec 01, 2021 | 83.04 | 83.30 | 83.04 | 83.26 | 22,904 | +0.16(+0.19%) |
Nov 30, 2021 | 83.27 | 83.44 | 83.27 | 83.10 | 24,311 | +0.50(+0.61%) |
Nov 29, 2021 | 82.52 | 82.63 | 82.43 | 82.60 | 28,167 | -0.47(-0.57%) |
Nov 26, 2021 | 82.55 | 83.07 | 82.55 | 83.07 | 39,176 | +1.69(+2.08%) |
Nov 24, 2021 | 81.42 | 81.47 | 81.33 | 81.38 | 26,195 | -0.20(-0.25%) |
Nov 23, 2021 | 81.65 | 81.70 | 81.58 | 81.58 | 14,754 | -0.22(-0.27%) |
Nov 22, 2021 | 81.90 | 81.99 | 81.71 | 81.80 | 58,853 | -0.62(-0.75%) |
Nov 19, 2021 | 82.40 | 82.55 | 82.35 | 82.42 | 52,203 | +0.21(+0.26%) |
Nov 18, 2021 | 82.09 | 82.23 | 82.21 | 82.21 | 11,753 | -0.07(-0.09%) |
Nov 17, 2021 | 81.91 | 82.42 | 81.91 | 82.28 | 16,945 | +0.50(+0.61%) |
Nov 16, 2021 | 82.01 | 82.03 | 81.77 | 81.78 | 63,590 | -0.50(-0.61%) |
Nov 15, 2021 | 82.43 | 82.43 | 82.24 | 82.28 | 17,322 | -0.12(-0.15%) |
Nov 12, 2021 | 82.44 | 82.53 | 82.40 | 82.40 | 93,947 | +0.06(+0.07%) |
Nov 11, 2021 | 82.50 | 82.50 | 82.34 | 82.34 | 14,687 | -0.11(-0.13%) |
Nov 10, 2021 | 82.89 | 82.45 | 27,293 | -0.80(-0.96%) | ||
Nov 09, 2021 | 83.24 | 83.26 | 83.15 | 83.25 | 18,309 | +0.28(+0.34%) |
Nov 08, 2021 | 83.04 | 83.07 | 82.92 | 82.97 | 17,965 | +0.07(+0.08%) |
Nov 05, 2021 | 82.63 | 82.90 | 82.63 | 82.90 | 23,740 | +0.27(+0.33%) |
Nov 04, 2021 | 82.50 | 82.72 | 82.45 | 82.63 | 56,184 | +0.25(+0.30%) |
Nov 03, 2021 | 82.48 | 82.51 | 82.31 | 82.38 | 32,716 | -0.06(-0.07%) |
Nov 02, 2021 | 82.57 | 82.64 | 82.44 | 82.44 | 32,803 | +0.06(+0.07%) |
Nov 01, 2021 | 82.27 | 82.45 | 82.46 | 82.38 | 17,731 | -0.08(-0.10%) |
Oct 29, 2021 | 82.46 | 82.60 | 82.35 | 82.46 | 54,443 | -0.29(-0.35%) |
Oct 28, 2021 | 82.77 | 82.95 | 82.72 | 82.75 | 21,787 | +0.19(+0.23%) |
Oct 27, 2021 | 82.67 | 82.83 | 82.54 | 82.56 | 70,262 | +0.23(+0.28%) |
Oct 26, 2021 | 82.32 | 82.33 | 37,799 | -0.31(-0.38%) | ||
Oct 25, 2021 | 82.63 | 82.67 | 82.60 | 82.64 | 22,448 | -0.20(-0.24%) |
Oct 22, 2021 | 82.54 | 82.84 | 82.51 | 82.84 | 25,848 | +0.46(+0.56%) |
Oct 21, 2021 | 82.53 | 82.62 | 82.38 | 82.38 | 20,873 | +0.14(+0.17%) |
Oct 20, 2021 | 82.15 | 82.32 | 82.15 | 82.24 | 23,228 | +0.09(+0.11%) |
Oct 19, 2021 | 82.25 | 82.28 | 82.15 | 82.15 | 60,243 | -0.02(-0.02%) |
Oct 18, 2021 | 82.26 | 82.28 | 82.17 | 82.17 | 8,557 | -0.14(-0.17%) |
Oct 15, 2021 | 82.16 | 82.41 | 82.11 | 82.31 | 77,235 | -0.39(-0.47%) |
Oct 14, 2021 | 82.74 | 82.80 | 82.63 | 82.70 | 34,250 | -0.25(-0.30%) |
Oct 13, 2021 | 82.88 | 82.96 | 82.78 | 82.95 | 46,055 | +0.26(+0.31%) |
Oct 12, 2021 | 82.64 | 82.82 | 82.61 | 82.69 | 56,176 | -0.20(-0.24%) |
Oct 11, 2021 | 83.11 | 83.12 | 82.85 | 82.89 | 28,794 | -0.82(-0.98%) |
Oct 08, 2021 | 84.07 | 84.07 | 83.70 | 83.71 | 63,067 | -0.48(-0.57%) |
Oct 07, 2021 | 84.28 | 84.31 | 84.16 | 84.19 | 6,928 | -0.16(-0.18%) |
Oct 06, 2021 | 84.33 | 84.50 | 84.28 | 84.35 | 28,767 | +0.07(+0.08%) |
Oct 05, 2021 | 84.34 | 84.38 | 84.24 | 84.28 | 52,206 | -0.43(-0.51%) |
Oct 04, 2021 | 84.52 | 84.75 | 84.47 | 84.71 | 29,798 | +0.10(+0.12%) |
Oct 01, 2021 | 84.61 | 84.71 | 84.57 | 84.61 | 36,450 | +0.15(+0.18%) |
Sep 30, 2021 | 84.02 | 84.45 | 84.02 | 84.46 | 12,557 | +0.54(+0.64%) |
Sep 29, 2021 | 84.23 | 84.23 | 83.88 | 83.92 | 22,141 | -0.36(-0.43%) |
Sep 28, 2021 | 84.37 | 84.43 | 84.20 | 84.28 | 31,844 | -0.36(-0.43%) |
Sep 27, 2021 | 84.76 | 84.82 | 84.62 | 84.64 | 19,060 | -0.20(-0.24%) |
Sep 24, 2021 | 84.95 | 84.96 | 84.82 | 84.84 | 87,269 | -0.38(-0.45%) |
Sep 23, 2021 | 85.40 | 85.40 | 85.21 | 85.22 | 25,086 | -0.42(-0.49%) |
Sep 22, 2021 | 85.77 | 85.82 | 85.51 | 85.64 | 17,294 | -0.42(-0.49%) |
Sep 21, 2021 | 86.04 | 86.09 | 85.97 | 86.06 | 155,016 | +0.09(+0.10%) |
Sep 20, 2021 | 85.78 | 85.97 | 85.73 | 85.97 | 46,380 | +0.52(+0.61%) |
Sep 17, 2021 | 85.41 | 85.55 | 85.41 | 85.45 | 52,849 | -0.23(-0.27%) |
Sep 16, 2021 | 85.63 | 85.75 | 85.61 | 85.68 | 32,200 | -0.31(-0.36%) |
Sep 15, 2021 | 86.07 | 86.09 | 85.92 | 85.99 | 55,789 | +0.21(+0.24%) |
Sep 14, 2021 | 85.60 | 85.80 | 85.56 | 85.78 | 68,852 | +0.34(+0.40%) |
Sep 13, 2021 | 85.45 | 85.52 | 85.41 | 85.44 | 15,262 | -0.12(-0.14%) |
Sep 10, 2021 | 85.55 | 85.60 | 85.51 | 85.56 | 42,068 | -0.18(-0.21%) |
Sep 09, 2021 | 85.65 | 85.78 | 85.57 | 85.74 | 30,867 | +0.42(+0.49%) |
Sep 08, 2021 | 85.31 | 85.36 | 85.22 | 85.32 | 16,280 | +0.06(+0.07%) |
Sep 07, 2021 | 85.40 | 85.42 | 85.26 | 85.26 | 15,492 | -0.50(-0.58%) |
Sep 03, 2021 | 85.73 | 85.79 | 85.72 | 85.76 | 77,429 | +0.23(+0.27%) |
Sep 02, 2021 | 85.50 | 85.56 | 85.49 | 85.53 | 15,751 | +0.01(+0.01%) |