Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 57.73 | 58.79 | 57.59 | 57.95 | 2,396,844 | -0.44(-0.75%) |
Oct 28, 2022 | 56.97 | 58.57 | 56.63 | 58.39 | 2,283,356 | +1.48(+2.60%) |
Oct 27, 2022 | 57.87 | 58.54 | 56.65 | 56.91 | 2,474,594 | -0.44(-0.76%) |
Oct 26, 2022 | 57.45 | 58.19 | 57.12 | 57.34 | 4,117,193 | +0.04(+0.07%) |
Oct 25, 2022 | 54.88 | 57.36 | 54.88 | 57.31 | 2,801,648 | +2.71(+4.96%) |
Oct 24, 2022 | 55.32 | 55.60 | 53.79 | 54.60 | 3,840,008 | -0.35(-0.64%) |
Oct 21, 2022 | 55.92 | 56.08 | 54.31 | 54.95 | 5,849,087 | -1.04(-1.86%) |
Oct 20, 2022 | 56.32 | 56.88 | 55.63 | 55.99 | 1,930,143 | -0.33(-0.59%) |
Oct 19, 2022 | 56.94 | 57.45 | 56.14 | 56.33 | 1,800,211 | -1.27(-2.21%) |
Oct 18, 2022 | 57.73 | 58.43 | 56.99 | 57.60 | 2,485,665 | +0.66(+1.15%) |
Oct 17, 2022 | 55.78 | 57.04 | 55.27 | 56.94 | 2,717,129 | +2.03(+3.70%) |
Oct 14, 2022 | 56.87 | 56.87 | 54.82 | 54.91 | 2,876,771 | -1.26(-2.25%) |
Oct 13, 2022 | 54.10 | 56.25 | 53.64 | 56.18 | 2,763,734 | +1.20(+2.18%) |
Oct 12, 2022 | 54.99 | 55.36 | 54.04 | 54.98 | 2,569,522 | -0.25(-0.45%) |
Oct 11, 2022 | 54.69 | 55.48 | 53.66 | 55.23 | 3,217,635 | +0.76(+1.39%) |
Oct 10, 2022 | 55.21 | 55.62 | 54.46 | 54.47 | 3,745,764 | -1.17(-2.10%) |
Oct 07, 2022 | 56.39 | 56.73 | 55.22 | 55.63 | 2,921,270 | -1.10(-1.94%) |
Oct 06, 2022 | 58.84 | 59.03 | 56.56 | 56.74 | 2,951,508 | -2.43(-4.11%) |
Oct 05, 2022 | 60.28 | 60.37 | 58.56 | 59.17 | 3,167,423 | -1.96(-3.20%) |
Oct 04, 2022 | 62.05 | 62.97 | 60.19 | 61.12 | 4,561,790 | -0.95(-1.53%) |
Oct 03, 2022 | 61.81 | 62.54 | 60.62 | 62.07 | 2,696,981 | +1.01(+1.65%) |
Sep 30, 2022 | 60.48 | 61.39 | 59.77 | 61.06 | 3,379,594 | +0.94(+1.56%) |
Sep 29, 2022 | 61.36 | 61.67 | 59.48 | 60.12 | 2,996,008 | -1.98(-3.19%) |
Sep 28, 2022 | 61.69 | 62.59 | 60.80 | 62.11 | 1,944,922 | +1.05(+1.73%) |
Sep 27, 2022 | 63.03 | 63.42 | 60.92 | 61.06 | 2,598,749 | -1.39(-2.22%) |
Sep 26, 2022 | 63.05 | 63.10 | 61.33 | 62.44 | 3,166,267 | -0.89(-1.41%) |
Sep 23, 2022 | 63.96 | 65.10 | 62.63 | 63.33 | 2,869,140 | -1.46(-2.26%) |
Sep 22, 2022 | 65.23 | 65.34 | 63.84 | 64.80 | 2,088,317 | -0.70(-1.07%) |
Sep 21, 2022 | 66.50 | 67.28 | 65.48 | 65.50 | 2,131,204 | -0.54(-0.82%) |
Sep 20, 2022 | 66.82 | 67.10 | 65.63 | 66.04 | 2,369,383 | -1.59(-2.36%) |
Sep 19, 2022 | 68.34 | 69.29 | 67.25 | 67.63 | 2,968,670 | -1.50(-2.17%) |
Sep 16, 2022 | 68.89 | 69.27 | 66.99 | 69.13 | 8,070,534 | +0.08(+0.11%) |
Sep 15, 2022 | 70.15 | 70.47 | 68.93 | 69.06 | 3,084,913 | -1.18(-1.68%) |
Sep 14, 2022 | 70.83 | 71.38 | 68.94 | 70.24 | 3,988,760 | -1.17(-1.64%) |
Sep 13, 2022 | 73.10 | 73.43 | 71.33 | 71.40 | 2,622,909 | -2.90(-3.90%) |
Sep 12, 2022 | 74.10 | 75.27 | 73.96 | 74.30 | 2,433,041 | +0.64(+0.86%) |
Sep 09, 2022 | 72.80 | 73.72 | 72.13 | 73.66 | 2,683,749 | +1.16(+1.60%) |
Sep 08, 2022 | 73.36 | 74.24 | 72.40 | 72.50 | 2,429,404 | -1.23(-1.67%) |
Sep 07, 2022 | 72.38 | 73.87 | 72.27 | 73.74 | 1,511,974 | +1.32(+1.82%) |
Sep 06, 2022 | 72.56 | 73.10 | 71.72 | 72.42 | 1,997,425 | +0.43(+0.59%) |
Sep 02, 2022 | 73.22 | 73.64 | 71.71 | 71.99 | 1,769,233 | -0.71(-0.98%) |
Sep 01, 2022 | 72.37 | 72.74 | 71.96 | 72.70 | 2,125,000 | -0.07(-0.09%) |
Aug 31, 2022 | 72.97 | 73.69 | 72.63 | 72.77 | 4,245,236 | +0.51(+0.71%) |
Aug 30, 2022 | 73.06 | 73.59 | 72.12 | 72.26 | 2,195,225 | -0.75(-1.03%) |
Aug 29, 2022 | 73.16 | 73.73 | 72.59 | 73.01 | 1,968,365 | -0.41(-0.56%) |
Aug 26, 2022 | 74.98 | 74.98 | 73.35 | 73.42 | 1,850,856 | -1.43(-1.92%) |
Aug 25, 2022 | 74.00 | 74.88 | 73.77 | 74.85 | 1,944,243 | +1.26(+1.72%) |
Aug 24, 2022 | 73.07 | 74.23 | 73.02 | 73.59 | 2,732,533 | +0.34(+0.47%) |
Aug 23, 2022 | 74.89 | 75.11 | 73.16 | 73.25 | 2,700,133 | -1.89(-2.51%) |
Aug 22, 2022 | 74.79 | 75.39 | 74.18 | 75.13 | 2,590,356 | +0.16(+0.22%) |
Aug 19, 2022 | 75.22 | 75.53 | 74.50 | 74.97 | 4,833,913 | -0.40(-0.53%) |
Aug 18, 2022 | 76.86 | 77.23 | 74.87 | 75.37 | 2,686,858 | -1.48(-1.92%) |
Aug 17, 2022 | 75.52 | 77.14 | 75.48 | 76.85 | 2,040,745 | +0.86(+1.13%) |
Aug 16, 2022 | 76.78 | 76.86 | 75.62 | 75.99 | 2,108,350 | -0.97(-1.26%) |
Aug 15, 2022 | 77.88 | 78.08 | 76.59 | 76.96 | 1,325,887 | -0.94(-1.21%) |
Aug 12, 2022 | 77.23 | 78.00 | 76.94 | 77.90 | 2,074,923 | +1.38(+1.80%) |
Aug 11, 2022 | 77.96 | 78.37 | 76.08 | 76.53 | 3,169,348 | -1.96(-2.50%) |
Aug 10, 2022 | 77.77 | 78.66 | 76.14 | 78.49 | 3,087,807 | +0.61(+0.79%) |
Aug 09, 2022 | 77.01 | 78.01 | 76.74 | 77.87 | 3,066,577 | +1.00(+1.30%) |
Aug 08, 2022 | 76.92 | 77.64 | 76.55 | 76.88 | 2,190,406 | +0.87(+1.14%) |
Aug 05, 2022 | 75.84 | 76.29 | 74.56 | 76.01 | 3,090,025 | -0.30(-0.40%) |
Aug 04, 2022 | 77.72 | 77.72 | 75.82 | 76.31 | 2,727,583 | -1.33(-1.71%) |
Aug 03, 2022 | 79.01 | 79.68 | 77.61 | 77.64 | 2,420,231 | -1.19(-1.51%) |
Aug 02, 2022 | 80.86 | 81.33 | 78.76 | 78.83 | 1,967,584 | -2.18(-2.69%) |
Aug 01, 2022 | 81.17 | 81.69 | 80.90 | 81.00 | 1,403,363 | -0.34(-0.42%) |
Jul 29, 2022 | 81.02 | 81.80 | 80.48 | 81.34 | 4,145,674 | +0.34(+0.42%) |
Jul 28, 2022 | 80.11 | 81.06 | 79.58 | 81.00 | 1,657,580 | +1.37(+1.72%) |
Jul 27, 2022 | 79.78 | 80.66 | 79.24 | 79.64 | 1,479,834 | -0.37(-0.46%) |
Jul 26, 2022 | 79.69 | 80.38 | 79.32 | 80.00 | 2,402,288 | +0.75(+0.95%) |
Jul 25, 2022 | 77.77 | 79.32 | 77.38 | 79.25 | 1,853,106 | +1.22(+1.56%) |
Jul 22, 2022 | 77.52 | 78.39 | 77.04 | 78.04 | 1,789,563 | +1.41(+1.84%) |
Jul 21, 2022 | 76.36 | 76.63 | 74.63 | 76.62 | 1,800,203 | -0.06(-0.07%) |
Jul 20, 2022 | 77.28 | 77.81 | 76.28 | 76.68 | 1,647,181 | -0.70(-0.90%) |
Jul 19, 2022 | 76.48 | 77.55 | 76.03 | 77.38 | 2,253,610 | +1.26(+1.66%) |
Jul 18, 2022 | 76.76 | 77.09 | 75.76 | 76.11 | 1,684,074 | -0.41(-0.53%) |
Jul 15, 2022 | 76.49 | 76.76 | 75.57 | 76.52 | 2,206,274 | +1.06(+1.40%) |
Jul 14, 2022 | 75.84 | 76.93 | 75.16 | 75.46 | 2,941,366 | -1.71(-2.21%) |
Jul 13, 2022 | 76.82 | 77.44 | 76.14 | 77.17 | 2,282,544 | -0.50(-0.64%) |
Jul 12, 2022 | 76.94 | 78.69 | 76.89 | 77.67 | 1,558,050 | +0.31(+0.40%) |
Jul 11, 2022 | 77.27 | 77.82 | 76.75 | 77.36 | 1,030,682 | +0.00(+0.00%) |
Jul 08, 2022 | 77.02 | 77.95 | 76.75 | 77.36 | 1,419,025 | +0.37(+0.48%) |
Jul 07, 2022 | 76.84 | 77.69 | 76.48 | 76.99 | 1,528,040 | +0.05(+0.06%) |
Jul 06, 2022 | 77.94 | 78.63 | 76.91 | 76.94 | 1,430,207 | -0.65(-0.84%) |
Jul 05, 2022 | 77.94 | 78.05 | 75.36 | 77.59 | 1,930,812 | -0.80(-1.02%) |
Jul 01, 2022 | 77.20 | 78.58 | 76.81 | 78.39 | 1,834,752 | +0.81(+1.04%) |
Jun 30, 2022 | 78.05 | 78.66 | 77.14 | 77.58 | 2,654,116 | -0.83(-1.06%) |
Jun 29, 2022 | 77.89 | 78.85 | 77.89 | 78.41 | 1,623,378 | +0.33(+0.42%) |
Jun 28, 2022 | 78.93 | 79.85 | 77.95 | 78.08 | 1,544,191 | -0.27(-0.35%) |
Jun 27, 2022 | 78.30 | 79.77 | 77.70 | 78.36 | 2,114,990 | -0.18(-0.23%) |
Jun 24, 2022 | 77.32 | 79.01 | 76.85 | 78.53 | 3,502,714 | +1.55(+2.02%) |
Jun 23, 2022 | 75.60 | 77.33 | 74.94 | 76.98 | 2,831,996 | +1.83(+2.43%) |
Jun 22, 2022 | 73.61 | 76.27 | 73.61 | 75.15 | 2,422,305 | +1.03(+1.39%) |
Jun 21, 2022 | 73.54 | 75.89 | 73.54 | 74.13 | 2,680,939 | +0.97(+1.33%) |
Jun 17, 2022 | 72.94 | 74.55 | 72.13 | 73.15 | 9,738,061 | -0.05(-0.06%) |
Jun 16, 2022 | 72.93 | 74.29 | 72.19 | 73.20 | 2,924,089 | -0.71(-0.96%) |
Jun 15, 2022 | 73.68 | 74.88 | 72.78 | 73.91 | 3,792,798 | +0.94(+1.29%) |
Jun 14, 2022 | 73.30 | 74.06 | 72.34 | 72.97 | 2,996,496 | -0.38(-0.51%) |
Jun 13, 2022 | 75.61 | 76.15 | 72.98 | 73.34 | 2,653,761 | -3.98(-5.14%) |
Jun 10, 2022 | 77.64 | 78.41 | 76.98 | 77.32 | 2,372,200 | -1.09(-1.39%) |
Jun 09, 2022 | 80.33 | 80.88 | 78.36 | 78.41 | 2,076,177 | -2.59(-3.20%) |
Jun 08, 2022 | 83.78 | 83.93 | 80.71 | 81.00 | 2,088,753 | -3.13(-3.72%) |
Jun 07, 2022 | 81.88 | 84.27 | 81.88 | 84.13 | 2,016,036 | +2.03(+2.48%) |
Jun 06, 2022 | 83.57 | 83.57 | 81.78 | 82.10 | 1,513,064 | -0.81(-0.98%) |
Jun 03, 2022 | 83.49 | 83.80 | 82.39 | 82.91 | 1,633,451 | -0.82(-0.98%) |
Jun 02, 2022 | 82.79 | 83.81 | 81.30 | 83.73 | 2,032,569 | +0.67(+0.81%) |
Jun 01, 2022 | 83.80 | 83.99 | 81.43 | 83.06 | 2,496,568 | -0.88(-1.04%) |
May 31, 2022 | 84.08 | 84.49 | 83.53 | 83.93 | 7,689,985 | -1.02(-1.20%) |
May 27, 2022 | 83.79 | 85.12 | 83.76 | 84.95 | 2,265,050 | +1.50(+1.80%) |
May 26, 2022 | 84.53 | 84.96 | 83.21 | 83.45 | 2,080,915 | -0.35(-0.42%) |
May 25, 2022 | 83.02 | 84.08 | 83.02 | 83.80 | 2,177,066 | +0.50(+0.60%) |
May 24, 2022 | 82.48 | 83.31 | 80.72 | 83.30 | 2,396,890 | +0.67(+0.81%) |
May 23, 2022 | 83.14 | 83.85 | 82.03 | 82.63 | 2,284,168 | +0.20(+0.24%) |
May 20, 2022 | 83.11 | 83.38 | 81.35 | 82.43 | 2,633,523 | +0.55(+0.67%) |
May 19, 2022 | 81.98 | 83.20 | 81.46 | 81.88 | 2,278,865 | -0.66(-0.79%) |
May 18, 2022 | 84.56 | 84.85 | 82.18 | 82.54 | 2,189,623 | -1.35(-1.61%) |
May 17, 2022 | 83.77 | 83.92 | 82.43 | 83.88 | 2,675,029 | +0.76(+0.91%) |
May 16, 2022 | 83.05 | 83.46 | 82.62 | 83.13 | 1,914,122 | +0.45(+0.54%) |
May 13, 2022 | 82.00 | 82.75 | 81.32 | 82.68 | 2,378,029 | +1.21(+1.48%) |
May 12, 2022 | 81.53 | 81.56 | 80.04 | 81.47 | 2,256,947 | +0.08(+0.10%) |
May 11, 2022 | 79.95 | 83.13 | 79.38 | 81.39 | 3,558,468 | +1.11(+1.39%) |
May 10, 2022 | 82.14 | 82.51 | 79.54 | 80.27 | 3,607,405 | -1.18(-1.45%) |
May 09, 2022 | 82.12 | 83.16 | 81.13 | 81.45 | 2,813,655 | -1.28(-1.55%) |
May 06, 2022 | 83.10 | 83.38 | 81.60 | 82.73 | 2,828,872 | -1.44(-1.71%) |
May 05, 2022 | 84.24 | 85.26 | 83.45 | 84.17 | 2,585,234 | -0.23(-0.28%) |
May 04, 2022 | 84.43 | 84.92 | 82.25 | 84.41 | 3,095,327 | -0.44(-0.52%) |
May 03, 2022 | 84.64 | 86.36 | 82.79 | 84.85 | 4,473,786 | +0.53(+0.63%) |
May 02, 2022 | 85.49 | 86.38 | 82.88 | 84.32 | 2,617,810 | -0.65(-0.76%) |
Apr 29, 2022 | 88.13 | 88.53 | 84.75 | 84.96 | 2,660,403 | -3.40(-3.84%) |
Apr 28, 2022 | 87.21 | 88.55 | 86.66 | 88.36 | 1,586,169 | +1.12(+1.29%) |
Apr 27, 2022 | 89.33 | 89.46 | 86.86 | 87.23 | 2,042,459 | -1.89(-2.12%) |
Apr 26, 2022 | 89.15 | 90.18 | 88.67 | 89.12 | 2,092,177 | -0.28(-0.31%) |
Apr 25, 2022 | 88.74 | 89.57 | 87.85 | 89.40 | 2,529,853 | +0.58(+0.65%) |
Apr 22, 2022 | 90.16 | 90.60 | 88.63 | 88.82 | 2,049,607 | -2.21(-2.43%) |
Apr 21, 2022 | 91.61 | 91.94 | 90.87 | 91.03 | 2,648,468 | -0.20(-0.22%) |
Apr 20, 2022 | 90.41 | 91.83 | 90.18 | 91.23 | 2,609,888 | +0.68(+0.75%) |
Apr 19, 2022 | 90.88 | 91.46 | 89.81 | 90.55 | 1,684,353 | +0.27(+0.30%) |
Apr 18, 2022 | 89.67 | 90.41 | 89.41 | 90.28 | 2,387,125 | +0.43(+0.48%) |
Apr 14, 2022 | 91.13 | 92.08 | 89.69 | 89.84 | 1,814,719 | -0.81(-0.90%) |
Apr 13, 2022 | 90.75 | 91.22 | 89.77 | 90.66 | 1,761,464 | +0.32(+0.35%) |
Apr 12, 2022 | 90.15 | 91.15 | 89.03 | 90.34 | 2,189,486 | +0.18(+0.20%) |
Apr 11, 2022 | 90.88 | 91.36 | 89.93 | 90.16 | 1,547,889 | -0.57(-0.63%) |
Apr 08, 2022 | 90.57 | 90.86 | 90.05 | 90.73 | 1,363,522 | +0.65(+0.72%) |
Apr 07, 2022 | 90.52 | 90.80 | 89.21 | 90.09 | 2,108,802 | -0.72(-0.79%) |
Apr 06, 2022 | 89.35 | 91.02 | 88.49 | 90.81 | 2,134,967 | +1.28(+1.43%) |
Apr 05, 2022 | 90.91 | 91.93 | 89.01 | 89.53 | 2,063,198 | -1.85(-2.03%) |
Apr 04, 2022 | 92.76 | 93.03 | 90.43 | 91.38 | 2,336,955 | -0.14(-0.15%) |
Apr 01, 2022 | 90.75 | 91.55 | 90.40 | 91.52 | 2,105,414 | +1.57(+1.75%) |
Mar 31, 2022 | 91.56 | 91.84 | 89.91 | 89.95 | 2,874,165 | -1.61(-1.76%) |
Mar 30, 2022 | 91.49 | 91.92 | 90.59 | 91.56 | 1,965,869 | -0.42(-0.46%) |
Mar 29, 2022 | 90.67 | 92.13 | 90.36 | 91.98 | 2,817,037 | +1.92(+2.13%) |
Mar 28, 2022 | 90.31 | 90.39 | 89.49 | 90.06 | 1,767,061 | +0.04(+0.04%) |
Mar 25, 2022 | 88.88 | 90.12 | 88.85 | 90.02 | 1,591,176 | +1.46(+1.65%) |
Mar 24, 2022 | 86.82 | 88.68 | 86.29 | 88.56 | 2,412,293 | +1.71(+1.97%) |
Mar 23, 2022 | 86.82 | 87.36 | 85.44 | 86.85 | 1,880,302 | +0.20(+0.23%) |
Mar 22, 2022 | 87.29 | 88.52 | 86.47 | 86.65 | 2,771,314 | -0.07(-0.09%) |
Mar 21, 2022 | 86.65 | 87.22 | 86.06 | 86.73 | 1,713,162 | +0.50(+0.58%) |
Mar 18, 2022 | 85.75 | 86.82 | 85.46 | 86.23 | 3,841,195 | +0.15(+0.17%) |
Mar 17, 2022 | 84.69 | 86.52 | 84.38 | 86.08 | 2,072,162 | +1.22(+1.43%) |
Mar 16, 2022 | 84.93 | 85.87 | 83.01 | 84.87 | 2,290,440 | +0.48(+0.57%) |
Mar 15, 2022 | 85.46 | 86.06 | 83.70 | 84.39 | 1,396,887 | -0.72(-0.85%) |
Mar 14, 2022 | 85.88 | 86.86 | 85.07 | 85.11 | 2,619,678 | -0.22(-0.26%) |
Mar 11, 2022 | 85.84 | 86.79 | 85.02 | 85.34 | 2,982,302 | +0.72(+0.85%) |
Mar 10, 2022 | 82.43 | 84.61 | 81.69 | 84.61 | 2,303,572 | +1.57(+1.89%) |
Mar 09, 2022 | 83.74 | 84.30 | 82.87 | 83.04 | 1,890,317 | +0.40(+0.49%) |
Mar 08, 2022 | 81.38 | 83.71 | 80.67 | 82.64 | 2,867,353 | +1.32(+1.62%) |
Mar 07, 2022 | 81.39 | 82.75 | 81.22 | 81.32 | 2,233,214 | -0.15(-0.18%) |
Mar 04, 2022 | 79.04 | 81.62 | 79.04 | 81.47 | 2,695,296 | +1.60(+2.00%) |
Mar 03, 2022 | 79.19 | 79.96 | 78.15 | 79.87 | 1,967,353 | +0.95(+1.21%) |
Mar 02, 2022 | 77.61 | 79.72 | 77.56 | 78.92 | 2,294,580 | +1.88(+2.44%) |
Mar 01, 2022 | 78.02 | 78.33 | 75.84 | 77.04 | 2,185,646 | -0.89(-1.14%) |
Feb 28, 2022 | 77.29 | 78.89 | 77.10 | 77.93 | 4,610,754 | -0.38(-0.49%) |
Feb 25, 2022 | 76.79 | 78.42 | 76.28 | 78.31 | 2,413,272 | +2.13(+2.79%) |
Feb 24, 2022 | 73.71 | 76.46 | 73.33 | 76.18 | 2,514,424 | +1.05(+1.40%) |
Feb 23, 2022 | 77.18 | 78.01 | 75.00 | 75.13 | 2,381,956 | -1.92(-2.50%) |
Feb 22, 2022 | 76.85 | 77.47 | 76.14 | 77.05 | 3,910,112 | +0.09(+0.12%) |
Feb 18, 2022 | 76.96 | 0 | +0.67(+0.88%) | |||
Feb 17, 2022 | 77.28 | 77.91 | 75.62 | 76.29 | 3,654,241 | -1.63(-2.09%) |
Feb 16, 2022 | 78.46 | 78.46 | 76.68 | 77.92 | 4,914,338 | +2.54(+3.36%) |
Feb 15, 2022 | 74.55 | 75.53 | 74.15 | 75.38 | 2,988,377 | +1.38(+1.87%) |
Feb 14, 2022 | 74.73 | 75.54 | 73.50 | 74.00 | 2,365,553 | -0.41(-0.55%) |
Feb 11, 2022 | 74.94 | 75.59 | 73.61 | 74.41 | 2,796,039 | -0.53(-0.71%) |
Feb 10, 2022 | 75.20 | 76.36 | 74.42 | 74.94 | 2,275,066 | -1.04(-1.37%) |
Feb 09, 2022 | 75.29 | 76.07 | 74.73 | 75.98 | 2,292,696 | +1.68(+2.26%) |
Feb 08, 2022 | 75.23 | 75.50 | 73.95 | 74.30 | 1,985,586 | -0.69(-0.92%) |
Feb 07, 2022 | 74.77 | 75.39 | 74.58 | 74.98 | 1,906,114 | +0.28(+0.37%) |
Feb 04, 2022 | 75.90 | 76.34 | 73.30 | 74.70 | 2,277,045 | -2.16(-2.82%) |
Feb 03, 2022 | 78.46 | 76.79 | 76.87 | 1,748,711 | -1.94(-2.46%) | |
Feb 02, 2022 | 79.08 | 80.06 | 78.66 | 78.81 | 2,094,352 | +0.18(+0.22%) |
Feb 01, 2022 | 79.88 | 80.21 | 78.10 | 78.63 | 2,241,521 | -1.83(-2.27%) |
Jan 31, 2022 | 77.45 | 80.46 | 80.46 | 4,493,918 | +2.39(+3.06%) | |
Jan 28, 2022 | 77.48 | 78.12 | 74.91 | 78.08 | 3,362,667 | +0.59(+0.77%) |
Jan 27, 2022 | 78.49 | 80.09 | 77.19 | 77.48 | 2,864,165 | -0.40(-0.51%) |
Jan 26, 2022 | 79.89 | 81.60 | 77.39 | 77.88 | 2,871,587 | -1.56(-1.96%) |
Jan 25, 2022 | 78.93 | 79.84 | 77.43 | 79.44 | 3,255,390 | -0.46(-0.57%) |
Jan 24, 2022 | 80.51 | 80.67 | 77.34 | 79.90 | 4,080,951 | -1.38(-1.70%) |
Jan 21, 2022 | 80.48 | 82.03 | 80.14 | 81.28 | 3,451,163 | +1.42(+1.78%) |
Jan 20, 2022 | 80.05 | 81.77 | 79.69 | 79.86 | 2,271,121 | +0.42(+0.53%) |
Jan 19, 2022 | 81.51 | 81.61 | 79.38 | 79.44 | 2,647,874 | -1.53(-1.89%) |
Jan 18, 2022 | 81.13 | 81.35 | 79.89 | 80.97 | 2,238,083 | -0.31(-0.38%) |
Jan 14, 2022 | 81.28 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 80.37 | 82.00 | 79.77 | 81.47 | 2,408,063 | +1.30(+1.62%) |
Jan 12, 2022 | 79.92 | 80.97 | 79.82 | 80.17 | 2,032,773 | -0.02(-0.02%) |
Jan 11, 2022 | 81.27 | 81.35 | 78.73 | 80.19 | 1,984,453 | -1.12(-1.38%) |
Jan 10, 2022 | 81.20 | 81.37 | 80.50 | 81.31 | 2,712,838 | -0.27(-0.33%) |
Jan 07, 2022 | 81.37 | 83.06 | 80.61 | 81.58 | 3,033,338 | +0.19(+0.23%) |
Jan 06, 2022 | 81.44 | 81.97 | 80.75 | 81.39 | 1,396,740 | +0.60(+0.75%) |
Jan 05, 2022 | 82.36 | 83.19 | 80.64 | 80.79 | 1,906,662 | -1.08(-1.32%) |
Jan 04, 2022 | 79.68 | 82.37 | 79.62 | 81.87 | 3,106,383 | +2.40(+3.02%) |
Jan 03, 2022 | 80.03 | 80.91 | 78.40 | 79.47 | 2,336,472 | -0.20(-0.24%) |
Dec 31, 2021 | 79.62 | 80.52 | 79.48 | 79.66 | 1,400,792 | -0.12(-0.15%) |
Dec 30, 2021 | 78.88 | 80.20 | 78.88 | 79.79 | 1,485,785 | +0.73(+0.93%) |
Dec 29, 2021 | 78.67 | 79.26 | 77.41 | 79.05 | 1,313,012 | +0.35(+0.45%) |
Dec 28, 2021 | 77.81 | 78.81 | 77.66 | 78.70 | 1,318,650 | +0.64(+0.82%) |
Dec 27, 2021 | 76.77 | 78.10 | 75.92 | 78.06 | 1,487,082 | +1.16(+1.51%) |
Dec 23, 2021 | 77.32 | 77.63 | 76.10 | 76.90 | 1,322,534 | -0.16(-0.20%) |
Dec 22, 2021 | 77.05 | 77.43 | 76.25 | 77.05 | 2,102,098 | +0.30(+0.39%) |
Dec 21, 2021 | 75.42 | 77.44 | 75.09 | 76.76 | 1,587,115 | +2.15(+2.88%) |
Dec 20, 2021 | 74.56 | 75.83 | 74.33 | 74.61 | 2,999,503 | -2.67(-3.45%) |
Dec 17, 2021 | 77.18 | 78.44 | 76.11 | 77.28 | 7,715,839 | +0.09(+0.12%) |
Dec 16, 2021 | 77.09 | 78.46 | 76.33 | 77.18 | 2,612,904 | +0.14(+0.18%) |
Dec 15, 2021 | 76.53 | 77.53 | 76.03 | 77.05 | 2,676,599 | +0.71(+0.92%) |
Dec 14, 2021 | 77.50 | 78.01 | 75.46 | 76.34 | 2,488,055 | -1.16(-1.50%) |
Dec 13, 2021 | 76.34 | 78.07 | 75.92 | 77.50 | 2,239,029 | +0.68(+0.88%) |
Dec 10, 2021 | 78.68 | 78.88 | 76.41 | 76.82 | 2,174,552 | -1.34(-1.71%) |
Dec 09, 2021 | 79.05 | 79.38 | 78.15 | 78.16 | 1,908,636 | -1.44(-1.81%) |
Dec 08, 2021 | 79.01 | 80.03 | 78.49 | 79.60 | 2,606,656 | +0.85(+1.09%) |
Dec 07, 2021 | 78.01 | 79.27 | 77.58 | 78.75 | 2,478,053 | +1.62(+2.10%) |
Dec 06, 2021 | 75.49 | 77.97 | 75.49 | 77.13 | 1,962,866 | +2.45(+3.28%) |
Dec 03, 2021 | 76.38 | 76.68 | 74.26 | 74.68 | 3,100,673 | -1.56(-2.05%) |
Dec 02, 2021 | 74.36 | 76.88 | 74.11 | 76.24 | 2,584,988 | +2.53(+3.43%) |
Dec 01, 2021 | 74.89 | 76.30 | 73.62 | 73.71 | 2,312,999 | -0.24(-0.33%) |
Nov 30, 2021 | 75.67 | 76.01 | 73.57 | 73.95 | 4,497,981 | -2.25(-2.95%) |
Nov 29, 2021 | 76.48 | 77.72 | 76.14 | 76.20 | 2,890,317 | +0.11(+0.15%) |
Nov 26, 2021 | 78.88 | 79.18 | 75.96 | 76.09 | 2,023,392 | -4.78(-5.91%) |
Nov 24, 2021 | 79.76 | 81.05 | 79.76 | 80.87 | 1,628,789 | +1.20(+1.50%) |
Nov 23, 2021 | 78.69 | 80.32 | 78.37 | 79.67 | 1,687,215 | +1.64(+2.11%) |
Nov 22, 2021 | 77.69 | 78.95 | 77.32 | 78.03 | 1,742,118 | -0.17(-0.21%) |
Nov 19, 2021 | 79.96 | 80.61 | 77.88 | 78.20 | 2,277,196 | -1.82(-2.28%) |
Nov 18, 2021 | 80.10 | 80.22 | 79.81 | 80.02 | 1,596,818 | -0.07(-0.08%) |
Nov 17, 2021 | 77.69 | 80.35 | 77.03 | 80.08 | 2,523,471 | +2.06(+2.64%) |
Nov 16, 2021 | 78.29 | 78.49 | 77.02 | 78.02 | 2,128,944 | -0.21(-0.27%) |
Nov 15, 2021 | 79.43 | 79.43 | 77.36 | 78.23 | 1,546,330 | -0.66(-0.84%) |
Nov 12, 2021 | 78.53 | 79.23 | 78.13 | 78.89 | 1,314,360 | +0.30(+0.38%) |
Nov 11, 2021 | 80.03 | 80.30 | 78.42 | 78.60 | 2,025,596 | -1.64(-2.05%) |
Nov 10, 2021 | 78.88 | 80.24 | 3,306,747 | +1.49(+1.90%) | ||
Nov 09, 2021 | 78.46 | 79.53 | 77.61 | 78.75 | 2,233,833 | +0.58(+0.74%) |
Nov 08, 2021 | 77.89 | 79.19 | 77.45 | 78.17 | 2,575,523 | +0.15(+0.19%) |
Nov 05, 2021 | 76.49 | 79.33 | 74.87 | 78.02 | 2,947,440 | +3.81(+5.13%) |
Nov 04, 2021 | 76.51 | 76.69 | 73.51 | 74.21 | 3,314,905 | -2.17(-2.84%) |
Nov 03, 2021 | 75.60 | 76.82 | 75.39 | 76.38 | 1,768,609 | +0.86(+1.14%) |
Nov 02, 2021 | 76.49 | 76.53 | 75.03 | 75.52 | 2,023,907 | -0.52(-0.68%) |