Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 52.20 | 52.36 | 51.49 | 51.70 | 5,011,270 | -0.62(-1.18%) |
Oct 28, 2022 | 50.98 | 52.92 | 50.98 | 52.32 | 6,710,639 | +0.98(+1.91%) |
Oct 27, 2022 | 54.65 | 54.81 | 50.96 | 51.34 | 9,379,147 | -3.48(-6.35%) |
Oct 26, 2022 | 54.67 | 55.28 | 54.30 | 54.82 | 5,289,003 | +0.49(+0.91%) |
Oct 25, 2022 | 53.45 | 54.41 | 53.23 | 54.32 | 4,990,993 | +0.65(+1.21%) |
Oct 24, 2022 | 54.14 | 54.56 | 53.44 | 53.68 | 4,102,343 | +0.00(+0.00%) |
Oct 21, 2022 | 52.22 | 53.78 | 51.67 | 53.68 | 4,747,744 | +1.36(+2.60%) |
Oct 20, 2022 | 52.91 | 53.59 | 52.21 | 52.32 | 4,027,690 | -0.30(-0.58%) |
Oct 19, 2022 | 52.70 | 53.72 | 51.87 | 52.62 | 6,850,972 | -0.27(-0.50%) |
Oct 18, 2022 | 53.87 | 54.04 | 52.74 | 52.89 | 4,598,597 | +0.33(+0.63%) |
Oct 17, 2022 | 52.56 | 53.14 | 52.19 | 52.55 | 4,793,068 | +0.71(+1.38%) |
Oct 14, 2022 | 53.67 | 53.98 | 51.75 | 51.84 | 4,095,897 | -1.50(-2.82%) |
Oct 13, 2022 | 51.65 | 53.66 | 51.22 | 53.34 | 4,796,314 | +1.03(+1.96%) |
Oct 12, 2022 | 52.92 | 52.92 | 52.18 | 52.32 | 2,509,651 | -0.77(-1.45%) |
Oct 11, 2022 | 52.23 | 53.42 | 51.83 | 53.09 | 3,324,053 | +0.79(+1.51%) |
Oct 10, 2022 | 53.15 | 53.27 | 51.86 | 52.30 | 2,037,351 | -0.61(-1.15%) |
Oct 07, 2022 | 53.16 | 53.40 | 52.56 | 52.91 | 2,824,475 | -0.60(-1.12%) |
Oct 06, 2022 | 54.72 | 54.88 | 53.23 | 53.50 | 3,359,911 | -1.39(-2.53%) |
Oct 05, 2022 | 54.16 | 55.39 | 53.95 | 54.89 | 2,439,311 | +0.25(+0.45%) |
Oct 04, 2022 | 53.43 | 54.80 | 53.33 | 54.65 | 3,491,326 | +1.74(+3.29%) |
Oct 03, 2022 | 51.60 | 53.20 | 51.18 | 52.91 | 3,421,103 | +1.67(+3.27%) |
Sep 30, 2022 | 52.79 | 52.99 | 51.22 | 51.23 | 4,176,616 | -1.37(-2.60%) |
Sep 29, 2022 | 52.72 | 53.25 | 52.01 | 52.60 | 3,327,351 | -0.25(-0.47%) |
Sep 28, 2022 | 52.19 | 53.19 | 51.89 | 52.85 | 3,187,036 | +1.20(+2.32%) |
Sep 27, 2022 | 52.64 | 52.80 | 51.16 | 51.65 | 2,677,282 | -0.58(-1.11%) |
Sep 26, 2022 | 52.47 | 52.78 | 51.19 | 52.23 | 2,782,523 | -0.48(-0.90%) |
Sep 23, 2022 | 52.50 | 52.87 | 51.89 | 52.71 | 2,744,802 | +0.04(+0.07%) |
Sep 22, 2022 | 52.53 | 53.26 | 52.32 | 52.67 | 2,893,200 | -0.10(-0.18%) |
Sep 21, 2022 | 53.78 | 54.30 | 52.74 | 52.76 | 2,000,991 | -1.06(-1.96%) |
Sep 20, 2022 | 55.20 | 55.20 | 53.45 | 53.82 | 1,998,045 | -1.76(-3.17%) |
Sep 19, 2022 | 55.06 | 55.72 | 53.85 | 55.58 | 2,796,791 | +0.24(+0.43%) |
Sep 16, 2022 | 55.86 | 55.95 | 55.26 | 55.34 | 4,490,119 | -0.75(-1.34%) |
Sep 15, 2022 | 56.23 | 57.39 | 55.72 | 56.09 | 2,931,793 | -0.13(-0.24%) |
Sep 14, 2022 | 55.45 | 56.58 | 55.31 | 56.23 | 3,205,236 | +0.93(+1.69%) |
Sep 13, 2022 | 55.87 | 56.28 | 55.15 | 55.29 | 2,230,512 | -1.57(-2.76%) |
Sep 12, 2022 | 56.86 | 57.44 | 56.73 | 56.86 | 2,367,867 | +0.24(+0.42%) |
Sep 09, 2022 | 56.05 | 56.89 | 55.82 | 56.62 | 2,505,934 | +0.79(+1.41%) |
Sep 08, 2022 | 55.29 | 56.22 | 55.17 | 55.84 | 4,468,565 | -0.03(-0.05%) |
Sep 07, 2022 | 52.09 | 56.02 | 51.84 | 55.86 | 6,653,081 | +3.87(+7.45%) |
Sep 06, 2022 | 53.73 | 53.77 | 51.79 | 51.99 | 3,239,475 | -1.47(-2.76%) |
Sep 02, 2022 | 54.25 | 54.55 | 53.15 | 53.47 | 2,792,801 | -0.52(-0.97%) |
Sep 01, 2022 | 54.16 | 54.41 | 53.40 | 53.99 | 4,683,602 | -0.39(-0.72%) |
Aug 31, 2022 | 54.20 | 55.73 | 53.88 | 54.38 | 4,372,376 | +0.93(+1.74%) |
Aug 30, 2022 | 54.12 | 54.20 | 53.38 | 53.45 | 2,901,246 | -0.48(-0.89%) |
Aug 29, 2022 | 53.76 | 54.25 | 53.38 | 53.94 | 1,964,430 | -0.17(-0.31%) |
Aug 26, 2022 | 56.78 | 56.89 | 54.06 | 54.11 | 2,688,894 | -2.60(-4.59%) |
Aug 25, 2022 | 55.87 | 56.74 | 55.31 | 56.71 | 2,294,562 | +1.15(+2.06%) |
Aug 24, 2022 | 55.41 | 55.93 | 55.21 | 55.56 | 3,104,849 | +0.05(+0.09%) |
Aug 23, 2022 | 56.13 | 56.36 | 55.52 | 55.52 | 2,571,563 | -0.96(-1.69%) |
Aug 22, 2022 | 57.77 | 57.87 | 56.34 | 56.47 | 3,966,257 | -1.50(-2.58%) |
Aug 19, 2022 | 58.21 | 58.79 | 57.54 | 57.97 | 6,331,685 | +0.19(+0.33%) |
Aug 18, 2022 | 58.13 | 58.26 | 56.91 | 57.78 | 2,650,448 | -0.31(-0.54%) |
Aug 17, 2022 | 58.25 | 58.45 | 57.65 | 58.09 | 2,244,699 | -0.44(-0.74%) |
Aug 16, 2022 | 58.37 | 58.55 | 57.56 | 58.53 | 3,053,192 | -0.17(-0.29%) |
Aug 15, 2022 | 57.10 | 58.90 | 56.91 | 58.70 | 3,300,794 | +1.48(+2.58%) |
Aug 12, 2022 | 56.79 | 57.46 | 56.79 | 57.22 | 2,233,723 | +0.46(+0.82%) |
Aug 11, 2022 | 56.85 | 57.79 | 56.49 | 56.76 | 2,190,996 | +0.07(+0.12%) |
Aug 10, 2022 | 56.03 | 56.84 | 55.87 | 56.69 | 3,307,670 | +0.90(+1.61%) |
Aug 09, 2022 | 56.36 | 56.61 | 55.58 | 55.79 | 2,674,235 | -0.72(-1.27%) |
Aug 08, 2022 | 55.83 | 56.70 | 55.34 | 56.51 | 3,226,203 | +1.06(+1.91%) |
Aug 05, 2022 | 54.67 | 55.47 | 54.41 | 55.45 | 2,587,078 | +0.64(+1.17%) |
Aug 04, 2022 | 55.31 | 55.46 | 54.65 | 54.81 | 4,748,019 | -0.26(-0.46%) |
Aug 03, 2022 | 55.79 | 55.92 | 54.67 | 55.06 | 4,286,016 | -0.66(-1.19%) |
Aug 02, 2022 | 55.62 | 56.31 | 55.20 | 55.72 | 4,085,823 | +0.20(+0.36%) |
Aug 01, 2022 | 55.21 | 56.00 | 54.92 | 55.52 | 5,492,294 | +0.01(+0.02%) |
Jul 29, 2022 | 56.23 | 56.63 | 54.82 | 55.52 | 6,585,114 | -0.79(-1.41%) |
Jul 28, 2022 | 58.44 | 59.30 | 55.75 | 56.31 | 9,566,441 | -6.91(-10.93%) |
Jul 27, 2022 | 63.31 | 63.47 | 62.26 | 63.22 | 3,315,565 | +0.06(+0.09%) |
Jul 26, 2022 | 63.06 | 63.20 | 62.37 | 63.16 | 2,575,486 | +0.45(+0.72%) |
Jul 25, 2022 | 62.73 | 62.91 | 62.32 | 62.71 | 2,235,793 | +0.09(+0.15%) |
Jul 22, 2022 | 62.72 | 62.87 | 62.08 | 62.61 | 1,564,455 | +0.12(+0.20%) |
Jul 21, 2022 | 62.40 | 63.02 | 61.97 | 62.49 | 2,428,164 | +0.42(+0.67%) |
Jul 20, 2022 | 61.70 | 62.13 | 61.31 | 62.07 | 2,669,704 | +0.26(+0.41%) |
Jul 19, 2022 | 61.65 | 62.07 | 61.40 | 61.82 | 2,414,666 | +0.91(+1.49%) |
Jul 18, 2022 | 61.45 | 61.94 | 60.75 | 60.91 | 2,011,259 | -0.52(-0.85%) |
Jul 15, 2022 | 60.96 | 61.68 | 60.60 | 61.43 | 1,960,175 | +1.41(+2.35%) |
Jul 14, 2022 | 59.61 | 60.27 | 59.34 | 60.02 | 2,418,232 | -0.34(-0.56%) |
Jul 13, 2022 | 60.65 | 60.99 | 60.03 | 60.36 | 2,725,605 | -0.85(-1.39%) |
Jul 12, 2022 | 60.81 | 61.64 | 60.70 | 61.21 | 2,798,823 | +0.16(+0.26%) |
Jul 11, 2022 | 61.17 | 61.52 | 60.78 | 61.05 | 2,673,995 | -0.63(-1.03%) |
Jul 08, 2022 | 61.87 | 62.34 | 61.35 | 61.69 | 2,397,299 | -0.03(-0.05%) |
Jul 07, 2022 | 61.62 | 61.90 | 61.11 | 61.71 | 2,651,319 | +0.09(+0.15%) |
Jul 06, 2022 | 61.97 | 62.22 | 61.37 | 61.62 | 2,369,244 | -0.27(-0.43%) |
Jul 05, 2022 | 61.53 | 61.92 | 60.13 | 61.88 | 2,047,309 | -0.09(-0.15%) |
Jul 01, 2022 | 60.66 | 62.10 | 60.29 | 61.98 | 2,664,500 | +1.19(+1.96%) |
Jun 30, 2022 | 61.81 | 62.00 | 60.65 | 60.79 | 3,604,001 | -1.50(-2.40%) |
Jun 29, 2022 | 61.98 | 62.39 | 61.33 | 62.28 | 2,951,553 | +0.53(+0.86%) |
Jun 28, 2022 | 63.41 | 63.50 | 61.69 | 61.75 | 2,693,303 | -1.38(-2.19%) |
Jun 27, 2022 | 63.19 | 63.81 | 62.76 | 63.13 | 2,430,917 | -0.07(-0.10%) |
Jun 24, 2022 | 60.33 | 63.44 | 60.33 | 63.20 | 4,311,460 | +1.61(+2.61%) |
Jun 23, 2022 | 61.45 | 62.05 | 60.90 | 61.59 | 2,549,947 | +0.31(+0.51%) |
Jun 22, 2022 | 60.15 | 62.06 | 59.87 | 61.28 | 2,685,741 | +0.69(+1.14%) |
Jun 21, 2022 | 61.11 | 61.21 | 59.86 | 60.59 | 3,907,417 | +0.18(+0.30%) |
Jun 17, 2022 | 61.92 | 62.81 | 59.88 | 60.41 | 7,654,367 | -1.38(-2.24%) |
Jun 16, 2022 | 62.94 | 63.22 | 61.31 | 61.79 | 3,082,694 | -2.40(-3.74%) |
Jun 15, 2022 | 64.20 | 65.06 | 63.32 | 64.19 | 3,958,420 | +0.33(+0.52%) |
Jun 14, 2022 | 67.66 | 68.28 | 63.68 | 63.86 | 6,348,718 | -3.87(-5.71%) |
Jun 13, 2022 | 67.98 | 68.76 | 67.44 | 67.73 | 3,993,633 | -1.47(-2.12%) |
Jun 10, 2022 | 67.60 | 69.68 | 67.37 | 69.20 | 3,453,961 | +1.03(+1.51%) |
Jun 09, 2022 | 68.42 | 68.94 | 67.67 | 68.17 | 3,027,468 | -0.78(-1.13%) |
Jun 08, 2022 | 68.61 | 69.13 | 68.31 | 68.94 | 1,612,602 | +0.26(+0.37%) |
Jun 07, 2022 | 68.42 | 68.73 | 67.98 | 68.69 | 2,101,667 | +0.08(+0.11%) |
Jun 06, 2022 | 68.35 | 69.34 | 68.10 | 68.61 | 2,026,371 | -0.04(-0.06%) |
Jun 03, 2022 | 70.03 | 70.44 | 68.59 | 68.65 | 1,988,352 | -1.63(-2.32%) |
Jun 02, 2022 | 70.51 | 70.51 | 68.42 | 70.28 | 2,313,363 | +0.08(+0.11%) |
Jun 01, 2022 | 71.86 | 72.10 | 69.80 | 70.20 | 1,975,619 | -1.49(-2.08%) |
May 31, 2022 | 71.06 | 72.13 | 70.47 | 71.69 | 4,076,381 | -0.10(-0.14%) |
May 27, 2022 | 71.80 | 72.27 | 71.27 | 71.80 | 2,732,746 | +0.39(+0.54%) |
May 26, 2022 | 70.87 | 71.93 | 70.43 | 71.41 | 1,935,112 | +0.53(+0.74%) |
May 25, 2022 | 69.60 | 72.66 | 69.33 | 70.88 | 4,296,104 | +1.22(+1.75%) |
May 24, 2022 | 69.28 | 69.72 | 68.75 | 69.67 | 3,457,734 | +0.50(+0.72%) |
May 23, 2022 | 69.94 | 70.22 | 68.82 | 69.17 | 2,464,046 | +0.13(+0.19%) |
May 20, 2022 | 68.95 | 69.10 | 67.94 | 69.03 | 1,798,579 | +0.59(+0.87%) |
May 19, 2022 | 67.45 | 68.54 | 67.08 | 68.44 | 2,737,502 | +0.45(+0.67%) |
May 18, 2022 | 69.67 | 69.90 | 67.71 | 67.99 | 2,115,135 | -2.09(-2.99%) |
May 17, 2022 | 69.92 | 70.10 | 69.21 | 70.08 | 2,101,343 | +0.61(+0.88%) |
May 16, 2022 | 68.87 | 69.55 | 68.38 | 69.47 | 3,038,098 | +0.62(+0.90%) |
May 13, 2022 | 68.63 | 69.29 | 68.43 | 68.85 | 2,195,143 | +0.36(+0.52%) |
May 12, 2022 | 67.99 | 68.64 | 67.19 | 68.49 | 2,407,681 | +0.61(+0.90%) |
May 11, 2022 | 68.23 | 69.99 | 67.79 | 67.88 | 2,697,972 | -0.43(-0.63%) |
May 10, 2022 | 69.63 | 69.97 | 68.08 | 68.31 | 3,625,136 | -1.09(-1.58%) |
May 09, 2022 | 68.03 | 70.24 | 67.76 | 69.40 | 4,627,521 | +0.78(+1.14%) |
May 06, 2022 | 68.36 | 69.00 | 67.68 | 68.62 | 3,367,297 | -0.19(-0.27%) |
May 05, 2022 | 68.57 | 69.19 | 67.97 | 68.81 | 3,213,790 | -0.20(-0.29%) |
May 04, 2022 | 67.83 | 69.41 | 67.54 | 69.01 | 3,766,581 | +1.08(+1.60%) |
May 03, 2022 | 67.05 | 68.71 | 66.94 | 67.92 | 4,769,917 | +1.36(+2.04%) |
May 02, 2022 | 67.24 | 68.28 | 65.72 | 66.56 | 4,088,291 | -0.42(-0.63%) |
Apr 29, 2022 | 66.22 | 67.98 | 65.73 | 66.99 | 4,274,112 | +0.25(+0.37%) |
Apr 28, 2022 | 67.08 | 70.37 | 65.88 | 66.74 | 8,953,938 | -0.25(-0.38%) |
Apr 27, 2022 | 66.67 | 67.99 | 66.27 | 67.00 | 4,921,235 | +0.51(+0.77%) |
Apr 26, 2022 | 68.10 | 68.48 | 66.46 | 66.49 | 2,419,560 | -2.24(-3.26%) |
Apr 25, 2022 | 68.63 | 69.03 | 68.00 | 68.73 | 3,330,967 | -0.16(-0.23%) |
Apr 22, 2022 | 72.97 | 72.97 | 68.71 | 68.89 | 4,525,801 | -4.62(-6.28%) |
Apr 21, 2022 | 74.15 | 74.15 | 73.33 | 73.51 | 2,359,421 | -0.55(-0.74%) |
Apr 20, 2022 | 72.11 | 74.22 | 71.53 | 74.06 | 2,643,679 | +1.93(+2.68%) |
Apr 19, 2022 | 70.91 | 72.24 | 70.78 | 72.13 | 2,677,422 | +1.45(+2.05%) |
Apr 18, 2022 | 71.88 | 71.99 | 70.33 | 70.67 | 1,934,835 | -1.39(-1.92%) |
Apr 14, 2022 | 74.17 | 74.25 | 71.62 | 72.06 | 4,076,619 | -1.89(-2.55%) |
Apr 13, 2022 | 73.58 | 74.29 | 73.14 | 73.95 | 2,608,544 | +0.35(+0.47%) |
Apr 12, 2022 | 73.72 | 75.01 | 73.48 | 73.60 | 3,230,111 | -0.66(-0.89%) |
Apr 11, 2022 | 75.42 | 75.96 | 74.10 | 74.26 | 3,808,937 | -1.16(-1.54%) |
Apr 08, 2022 | 73.39 | 75.71 | 73.39 | 75.42 | 4,519,801 | +1.88(+2.55%) |
Apr 07, 2022 | 72.24 | 73.78 | 72.16 | 73.54 | 3,157,229 | +0.95(+1.31%) |
Apr 06, 2022 | 71.68 | 72.67 | 71.44 | 72.59 | 3,726,662 | +0.48(+0.67%) |
Apr 05, 2022 | 71.00 | 73.53 | 71.00 | 72.11 | 4,522,564 | +0.96(+1.35%) |
Apr 04, 2022 | 71.79 | 72.61 | 71.10 | 71.15 | 5,735,376 | -2.93(-3.96%) |
Apr 01, 2022 | 73.23 | 74.12 | 72.53 | 74.08 | 3,376,816 | +0.98(+1.34%) |
Mar 31, 2022 | 74.52 | 75.12 | 72.77 | 73.10 | 4,945,476 | -1.73(-2.32%) |
Mar 30, 2022 | 75.06 | 75.45 | 74.09 | 74.83 | 3,034,965 | -0.12(-0.16%) |
Mar 29, 2022 | 75.09 | 76.10 | 74.40 | 74.95 | 7,182,535 | +0.56(+0.75%) |
Mar 28, 2022 | 72.92 | 74.41 | 72.35 | 74.40 | 3,751,640 | +1.61(+2.21%) |
Mar 25, 2022 | 73.15 | 73.84 | 72.36 | 72.79 | 3,171,829 | -0.44(-0.60%) |
Mar 24, 2022 | 72.95 | 73.53 | 72.46 | 73.23 | 8,080,344 | +0.57(+0.79%) |
Mar 23, 2022 | 73.56 | 73.64 | 72.51 | 72.65 | 4,901,413 | -0.89(-1.20%) |
Mar 22, 2022 | 74.72 | 74.73 | 73.54 | 73.54 | 4,453,595 | -0.98(-1.32%) |
Mar 21, 2022 | 74.48 | 75.34 | 74.33 | 74.52 | 3,200,054 | -0.07(-0.09%) |
Mar 18, 2022 | 74.96 | 75.07 | 73.33 | 74.59 | 4,132,347 | -0.30(-0.40%) |
Mar 17, 2022 | 74.19 | 75.03 | 73.50 | 74.89 | 2,824,499 | +0.45(+0.61%) |
Mar 16, 2022 | 74.61 | 75.13 | 73.51 | 74.44 | 2,427,996 | +0.27(+0.37%) |
Mar 15, 2022 | 74.09 | 74.41 | 73.48 | 74.16 | 1,825,249 | +0.64(+0.87%) |
Mar 14, 2022 | 73.01 | 74.30 | 72.78 | 73.52 | 2,601,765 | +1.07(+1.48%) |
Mar 11, 2022 | 74.87 | 74.87 | 72.28 | 72.45 | 4,065,911 | -2.01(-2.70%) |
Mar 10, 2022 | 74.34 | 73.24 | 74.46 | 2,918,200 | -0.72(-0.95%) | |
Mar 09, 2022 | 76.67 | 77.08 | 74.72 | 75.17 | 3,663,413 | -0.67(-0.88%) |
Mar 08, 2022 | 79.68 | 79.78 | 75.83 | 75.84 | 3,352,197 | -4.27(-5.33%) |
Mar 07, 2022 | 80.71 | 80.71 | 79.02 | 80.11 | 3,399,441 | -0.98(-1.21%) |
Mar 04, 2022 | 79.32 | 81.21 | 79.28 | 81.09 | 2,104,608 | +0.78(+0.97%) |
Mar 03, 2022 | 80.57 | 81.01 | 80.05 | 80.31 | 1,634,081 | -0.04(-0.05%) |
Mar 02, 2022 | 79.71 | 81.24 | 79.54 | 80.35 | 2,603,299 | +1.03(+1.30%) |
Mar 01, 2022 | 79.96 | 80.88 | 78.70 | 79.32 | 3,141,662 | -0.78(-0.98%) |
Feb 28, 2022 | 80.37 | 81.49 | 79.54 | 80.10 | 4,642,175 | -1.22(-1.50%) |
Feb 25, 2022 | 79.90 | 81.98 | 80.04 | 81.32 | 3,367,059 | +1.52(+1.90%) |
Feb 24, 2022 | 80.05 | 80.22 | 78.63 | 79.80 | 5,586,987 | -0.76(-0.95%) |
Feb 23, 2022 | 79.41 | 80.89 | 79.11 | 80.56 | 3,355,828 | +1.20(+1.52%) |
Feb 22, 2022 | 77.52 | 79.64 | 76.99 | 79.36 | 4,137,888 | +1.98(+2.56%) |
Feb 18, 2022 | 77.38 | 0 | -0.42(-0.54%) | |||
Feb 17, 2022 | 75.92 | 78.73 | 74.76 | 77.80 | 5,522,674 | -2.19(-2.74%) |
Feb 16, 2022 | 80.12 | 80.24 | 78.74 | 79.99 | 3,064,711 | -0.43(-0.54%) |
Feb 15, 2022 | 81.02 | 81.39 | 80.11 | 80.42 | 1,815,444 | +0.13(+0.16%) |
Feb 14, 2022 | 80.42 | 80.63 | 79.24 | 80.29 | 2,538,079 | -0.43(-0.54%) |
Feb 11, 2022 | 82.08 | 82.39 | 80.64 | 80.72 | 3,714,232 | -1.73(-2.10%) |
Feb 10, 2022 | 83.53 | 83.85 | 82.28 | 82.45 | 3,506,814 | -1.60(-1.90%) |
Feb 09, 2022 | 83.48 | 84.28 | 83.25 | 84.05 | 3,073,482 | +0.98(+1.18%) |
Feb 08, 2022 | 81.63 | 83.11 | 81.52 | 83.07 | 5,049,055 | +1.45(+1.77%) |
Feb 07, 2022 | 81.73 | 82.05 | 80.86 | 81.63 | 2,848,169 | +0.15(+0.18%) |
Feb 04, 2022 | 80.49 | 81.98 | 79.96 | 81.48 | 3,909,150 | +0.57(+0.71%) |
Feb 03, 2022 | 80.28 | 81.01 | 80.90 | 4,879,675 | +0.52(+0.64%) | |
Feb 02, 2022 | 79.46 | 80.50 | 78.90 | 80.39 | 3,409,326 | +0.58(+0.73%) |
Feb 01, 2022 | 80.42 | 80.42 | 78.73 | 79.80 | 3,555,347 | -0.48(-0.60%) |
Jan 31, 2022 | 80.14 | 80.39 | 80.28 | 2,733,475 | +0.14(+0.18%) | |
Jan 28, 2022 | 79.80 | 80.20 | 78.15 | 80.14 | 2,754,859 | +0.62(+0.78%) |
Jan 27, 2022 | 79.50 | 80.99 | 78.99 | 79.52 | 2,836,624 | +0.34(+0.43%) |
Jan 26, 2022 | 79.67 | 80.38 | 78.88 | 79.18 | 4,137,752 | -0.75(-0.94%) |
Jan 25, 2022 | 79.79 | 80.57 | 78.84 | 79.93 | 2,871,236 | -0.84(-1.04%) |
Jan 24, 2022 | 80.05 | 80.86 | 78.96 | 80.77 | 3,736,170 | -0.30(-0.37%) |
Jan 21, 2022 | 81.42 | 81.58 | 80.35 | 81.07 | 2,499,231 | +0.27(+0.34%) |
Jan 20, 2022 | 80.58 | 82.28 | 80.54 | 80.80 | 2,665,811 | +0.37(+0.46%) |
Jan 19, 2022 | 80.80 | 81.17 | 80.06 | 80.43 | 1,944,341 | -0.24(-0.30%) |
Jan 18, 2022 | 80.42 | 81.12 | 80.04 | 80.68 | 2,404,048 | +0.11(+0.14%) |
Jan 14, 2022 | 80.56 | 0 | -0.14(-0.17%) | |||
Jan 13, 2022 | 81.15 | 81.45 | 80.31 | 80.70 | 2,733,428 | -0.52(-0.64%) |
Jan 12, 2022 | 80.81 | 81.59 | 80.42 | 81.22 | 2,308,762 | +0.08(+0.09%) |
Jan 11, 2022 | 81.08 | 81.35 | 79.69 | 81.15 | 2,557,734 | +0.05(+0.06%) |
Jan 10, 2022 | 82.10 | 82.40 | 80.75 | 81.10 | 3,099,890 | -1.07(-1.30%) |
Jan 07, 2022 | 82.04 | 82.69 | 81.87 | 82.17 | 1,863,079 | +0.63(+0.77%) |
Jan 06, 2022 | 82.65 | 82.86 | 81.51 | 81.54 | 1,604,151 | -1.01(-1.23%) |
Jan 05, 2022 | 82.70 | 83.54 | 82.45 | 82.56 | 3,157,330 | -0.13(-0.16%) |
Jan 04, 2022 | 81.73 | 82.69 | 81.33 | 82.69 | 3,561,317 | +1.06(+1.30%) |
Jan 03, 2022 | 80.36 | 81.68 | 80.05 | 81.63 | 2,021,857 | +0.97(+1.20%) |
Dec 31, 2021 | 81.05 | 81.48 | 80.64 | 80.66 | 1,902,988 | -0.57(-0.71%) |
Dec 30, 2021 | 82.13 | 82.23 | 81.16 | 81.23 | 1,433,126 | -0.70(-0.85%) |
Dec 29, 2021 | 81.63 | 82.15 | 81.38 | 81.93 | 1,362,594 | +0.41(+0.51%) |
Dec 28, 2021 | 81.40 | 81.84 | 81.19 | 81.51 | 1,306,683 | +0.14(+0.17%) |
Dec 27, 2021 | 80.62 | 81.44 | 80.33 | 81.37 | 1,299,100 | +0.99(+1.23%) |
Dec 23, 2021 | 80.39 | 80.88 | 80.18 | 80.39 | 2,164,352 | +0.22(+0.27%) |
Dec 22, 2021 | 79.04 | 80.24 | 78.49 | 80.17 | 2,448,875 | +1.36(+1.73%) |
Dec 21, 2021 | 77.75 | 79.27 | 77.61 | 78.81 | 2,906,408 | +1.28(+1.65%) |
Dec 20, 2021 | 78.11 | 78.23 | 76.96 | 77.53 | 2,800,730 | -1.05(-1.34%) |
Dec 17, 2021 | 79.26 | 79.95 | 78.21 | 78.58 | 4,989,247 | -0.26(-0.33%) |
Dec 16, 2021 | 77.60 | 79.02 | 77.20 | 78.84 | 3,273,677 | +1.14(+1.46%) |
Dec 15, 2021 | 77.77 | 78.16 | 76.73 | 77.71 | 2,448,265 | +0.18(+0.23%) |
Dec 14, 2021 | 78.21 | 78.70 | 77.34 | 77.53 | 2,833,752 | -0.65(-0.83%) |
Dec 13, 2021 | 76.08 | 78.71 | 75.57 | 78.18 | 3,303,167 | +2.20(+2.89%) |
Dec 10, 2021 | 76.03 | 76.35 | 75.57 | 75.98 | 2,268,247 | +0.28(+0.37%) |
Dec 09, 2021 | 75.61 | 76.36 | 75.01 | 75.70 | 2,059,801 | -0.05(-0.06%) |
Dec 08, 2021 | 75.23 | 76.06 | 75.00 | 75.74 | 2,007,918 | +0.69(+0.91%) |
Dec 07, 2021 | 74.72 | 76.05 | 74.64 | 75.06 | 2,973,067 | +0.60(+0.81%) |
Dec 06, 2021 | 73.66 | 75.73 | 73.50 | 74.46 | 3,242,089 | +1.12(+1.52%) |
Dec 03, 2021 | 72.02 | 73.42 | 71.84 | 73.34 | 2,671,878 | +1.71(+2.39%) |
Dec 02, 2021 | 70.37 | 71.99 | 70.27 | 71.63 | 2,902,010 | +1.34(+1.91%) |
Dec 01, 2021 | 70.07 | 71.72 | 69.76 | 70.28 | 2,673,153 | +0.48(+0.68%) |
Nov 30, 2021 | 71.05 | 71.30 | 69.57 | 69.81 | 3,675,425 | -1.37(-1.92%) |
Nov 29, 2021 | 71.45 | 72.06 | 71.14 | 71.17 | 2,677,658 | -0.24(-0.34%) |
Nov 26, 2021 | 72.77 | 73.01 | 71.19 | 71.42 | 1,368,549 | -1.25(-1.71%) |
Nov 24, 2021 | 73.42 | 73.71 | 72.46 | 72.66 | 1,430,120 | -0.74(-1.01%) |
Nov 23, 2021 | 73.89 | 74.02 | 73.07 | 73.40 | 1,823,825 | -0.79(-1.06%) |
Nov 22, 2021 | 74.33 | 74.82 | 73.76 | 74.19 | 1,824,578 | -0.01(-0.01%) |
Nov 19, 2021 | 74.35 | 74.54 | 73.73 | 74.20 | 2,543,863 | +0.14(+0.19%) |
Nov 18, 2021 | 74.89 | 74.92 | 74.04 | 74.06 | 2,242,172 | -0.44(-0.59%) |
Nov 17, 2021 | 74.16 | 75.03 | 73.68 | 74.50 | 2,403,317 | +0.25(+0.34%) |
Nov 16, 2021 | 74.25 | 74.84 | 74.13 | 74.24 | 2,036,715 | -0.22(-0.30%) |
Nov 15, 2021 | 74.50 | 74.62 | 73.64 | 74.47 | 1,719,500 | +0.08(+0.11%) |
Nov 12, 2021 | 74.49 | 74.62 | 73.96 | 74.38 | 1,299,206 | +0.28(+0.38%) |
Nov 11, 2021 | 74.01 | 74.27 | 73.65 | 74.10 | 1,897,267 | +0.13(+0.18%) |
Nov 10, 2021 | 72.82 | 73.97 | 2,664,635 | +1.24(+1.70%) | ||
Nov 09, 2021 | 73.63 | 73.67 | 72.61 | 72.74 | 2,645,584 | -0.97(-1.32%) |
Nov 08, 2021 | 73.32 | 74.04 | 72.85 | 73.71 | 1,737,351 | +0.66(+0.90%) |
Nov 05, 2021 | 73.16 | 74.23 | 72.79 | 73.06 | 2,784,697 | -0.25(-0.34%) |
Nov 04, 2021 | 74.97 | 75.11 | 72.87 | 73.31 | 2,818,934 | -1.62(-2.16%) |
Nov 03, 2021 | 75.23 | 75.77 | 74.50 | 74.93 | 1,761,431 | -0.23(-0.31%) |
Nov 02, 2021 | 75.05 | 75.66 | 74.27 | 75.16 | 2,299,022 | +0.44(+0.59%) |