Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 71.88 | 72.35 | 70.88 | 71.14 | 6,944,646 | -0.77(-1.07%) |
Oct 28, 2022 | 69.02 | 71.95 | 68.68 | 71.91 | 5,826,167 | +1.36(+1.93%) |
Oct 27, 2022 | 70.99 | 71.52 | 70.39 | 70.55 | 5,323,616 | -0.19(-0.27%) |
Oct 26, 2022 | 70.34 | 70.97 | 69.86 | 70.74 | 3,762,511 | +0.65(+0.92%) |
Oct 25, 2022 | 69.37 | 70.28 | 69.16 | 70.10 | 4,134,144 | +0.71(+1.03%) |
Oct 24, 2022 | 69.41 | 69.94 | 68.62 | 69.39 | 3,633,852 | +0.53(+0.77%) |
Oct 21, 2022 | 67.90 | 69.15 | 67.68 | 68.86 | 6,172,936 | +1.18(+1.74%) |
Oct 20, 2022 | 68.65 | 69.15 | 67.62 | 67.68 | 3,566,506 | -0.99(-1.44%) |
Oct 19, 2022 | 69.75 | 70.16 | 68.50 | 68.67 | 5,538,935 | -1.12(-1.60%) |
Oct 18, 2022 | 69.81 | 71.69 | 69.32 | 69.79 | 10,883,959 | +0.75(+1.08%) |
Oct 17, 2022 | 68.47 | 69.59 | 68.21 | 69.05 | 4,302,462 | +0.78(+1.14%) |
Oct 14, 2022 | 68.26 | 69.05 | 67.85 | 68.27 | 5,187,297 | +0.31(+0.45%) |
Oct 13, 2022 | 66.60 | 68.21 | 65.77 | 67.96 | 4,659,788 | +1.82(+2.75%) |
Oct 12, 2022 | 66.26 | 66.81 | 66.10 | 66.15 | 2,945,688 | +0.06(+0.09%) |
Oct 11, 2022 | 65.74 | 66.64 | 65.72 | 66.09 | 4,152,508 | +0.55(+0.83%) |
Oct 10, 2022 | 66.06 | 66.42 | 64.93 | 65.54 | 4,969,870 | -0.49(-0.74%) |
Oct 07, 2022 | 66.56 | 66.66 | 65.79 | 66.03 | 4,509,887 | -0.55(-0.82%) |
Oct 06, 2022 | 67.93 | 68.01 | 66.51 | 66.58 | 3,534,074 | -1.48(-2.18%) |
Oct 05, 2022 | 69.01 | 69.01 | 67.58 | 68.06 | 3,623,161 | -0.70(-1.02%) |
Oct 04, 2022 | 68.22 | 69.31 | 68.16 | 68.76 | 4,249,103 | +0.70(+1.03%) |
Oct 03, 2022 | 67.79 | 68.31 | 67.08 | 68.06 | 4,012,328 | +0.82(+1.22%) |
Sep 30, 2022 | 68.91 | 69.19 | 67.15 | 67.24 | 7,847,124 | -1.45(-2.12%) |
Sep 29, 2022 | 69.79 | 70.06 | 68.18 | 68.69 | 4,824,069 | -1.09(-1.56%) |
Sep 28, 2022 | 70.01 | 70.26 | 69.10 | 69.78 | 6,739,962 | +0.32(+0.45%) |
Sep 27, 2022 | 72.13 | 72.40 | 69.42 | 69.47 | 5,496,333 | -2.32(-3.23%) |
Sep 26, 2022 | 72.29 | 72.53 | 71.57 | 71.78 | 3,967,345 | -0.51(-0.70%) |
Sep 23, 2022 | 71.98 | 72.67 | 71.58 | 72.29 | 4,672,301 | +0.16(+0.23%) |
Sep 22, 2022 | 71.64 | 72.48 | 71.51 | 72.13 | 3,606,805 | +0.44(+0.61%) |
Sep 21, 2022 | 72.34 | 73.05 | 71.68 | 71.69 | 3,013,967 | -0.25(-0.35%) |
Sep 20, 2022 | 72.45 | 72.62 | 71.59 | 71.94 | 2,861,352 | -0.81(-1.12%) |
Sep 19, 2022 | 72.24 | 72.81 | 72.20 | 72.75 | 3,809,553 | +0.31(+0.42%) |
Sep 16, 2022 | 72.11 | 72.54 | 71.87 | 72.44 | 5,542,179 | +0.44(+0.61%) |
Sep 15, 2022 | 72.95 | 73.00 | 71.33 | 72.00 | 5,205,693 | -0.79(-1.09%) |
Sep 14, 2022 | 72.55 | 74.05 | 72.23 | 72.80 | 8,440,141 | +0.60(+0.84%) |
Sep 13, 2022 | 74.23 | 74.49 | 72.10 | 72.20 | 4,167,254 | -2.36(-3.17%) |
Sep 12, 2022 | 74.79 | 75.25 | 74.30 | 74.56 | 6,676,928 | -0.12(-0.17%) |
Sep 09, 2022 | 74.29 | 75.44 | 73.90 | 74.68 | 6,692,464 | +0.18(+0.24%) |
Sep 08, 2022 | 74.62 | 74.94 | 73.55 | 74.50 | 6,033,641 | -0.68(-0.90%) |
Sep 07, 2022 | 74.74 | 75.29 | 74.57 | 75.18 | 4,455,559 | +0.75(+1.00%) |
Sep 06, 2022 | 74.35 | 75.72 | 74.23 | 74.43 | 4,322,339 | -0.38(-0.51%) |
Sep 02, 2022 | 76.70 | 76.97 | 74.57 | 74.82 | 3,251,108 | -1.56(-2.04%) |
Sep 01, 2022 | 74.78 | 76.38 | 74.43 | 76.38 | 6,189,615 | +1.52(+2.03%) |
Aug 31, 2022 | 75.85 | 76.16 | 74.79 | 74.86 | 4,235,589 | -0.76(-1.00%) |
Aug 30, 2022 | 76.33 | 76.54 | 75.42 | 75.61 | 3,234,230 | -0.56(-0.74%) |
Aug 29, 2022 | 75.58 | 76.44 | 75.08 | 76.18 | 2,375,443 | +0.36(+0.48%) |
Aug 26, 2022 | 77.40 | 77.72 | 75.68 | 75.81 | 3,560,280 | -1.64(-2.11%) |
Aug 25, 2022 | 77.31 | 77.57 | 77.01 | 77.45 | 2,779,219 | -0.08(-0.10%) |
Aug 24, 2022 | 77.71 | 77.71 | 77.01 | 77.53 | 2,498,043 | +0.04(+0.05%) |
Aug 23, 2022 | 77.92 | 77.97 | 77.19 | 77.49 | 2,682,716 | -0.96(-1.22%) |
Aug 22, 2022 | 79.43 | 79.51 | 78.39 | 78.45 | 4,329,785 | -1.25(-1.57%) |
Aug 19, 2022 | 79.43 | 80.22 | 79.04 | 79.70 | 4,871,923 | +0.40(+0.51%) |
Aug 18, 2022 | 78.41 | 79.42 | 78.23 | 79.30 | 2,752,367 | +0.65(+0.83%) |
Aug 17, 2022 | 78.53 | 78.73 | 78.22 | 78.65 | 2,223,841 | -0.01(-0.01%) |
Aug 16, 2022 | 77.95 | 78.85 | 77.95 | 78.66 | 3,036,050 | +0.90(+1.16%) |
Aug 15, 2022 | 77.05 | 77.85 | 76.89 | 77.76 | 4,448,051 | +0.91(+1.18%) |
Aug 12, 2022 | 76.26 | 77.05 | 76.18 | 76.85 | 3,424,397 | +0.76(+0.99%) |
Aug 11, 2022 | 76.86 | 77.16 | 75.95 | 76.09 | 5,153,842 | -0.80(-1.05%) |
Aug 10, 2022 | 77.05 | 77.32 | 76.47 | 76.89 | 3,636,205 | +0.27(+0.35%) |
Aug 09, 2022 | 77.36 | 77.36 | 76.58 | 76.63 | 3,399,966 | -0.72(-0.93%) |
Aug 08, 2022 | 77.28 | 77.55 | 76.99 | 77.34 | 5,265,539 | +0.36(+0.47%) |
Aug 05, 2022 | 77.24 | 77.24 | 76.27 | 76.98 | 2,516,085 | -0.44(-0.57%) |
Aug 04, 2022 | 77.67 | 78.02 | 77.01 | 77.42 | 2,912,810 | -0.52(-0.66%) |
Aug 03, 2022 | 76.57 | 78.25 | 76.06 | 77.94 | 3,748,089 | +1.12(+1.46%) |
Aug 02, 2022 | 78.02 | 78.06 | 76.67 | 76.82 | 21,344,148 | -0.80(-1.04%) |
Aug 01, 2022 | 75.57 | 78.20 | 75.38 | 77.62 | 7,207,529 | +2.26(+3.00%) |
Jul 29, 2022 | 75.23 | 75.77 | 73.98 | 75.36 | 6,007,463 | -0.43(-0.57%) |
Jul 28, 2022 | 75.64 | 76.28 | 75.14 | 75.79 | 5,305,265 | +0.41(+0.55%) |
Jul 27, 2022 | 74.83 | 75.62 | 74.42 | 75.38 | 2,532,343 | +0.22(+0.29%) |
Jul 26, 2022 | 74.00 | 75.24 | 73.84 | 75.16 | 2,687,668 | +0.65(+0.87%) |
Jul 25, 2022 | 74.18 | 74.80 | 73.98 | 74.51 | 2,536,587 | +0.36(+0.49%) |
Jul 22, 2022 | 72.89 | 74.20 | 72.80 | 74.15 | 2,651,454 | +1.25(+1.72%) |
Jul 21, 2022 | 72.24 | 72.99 | 72.05 | 72.89 | 4,236,029 | +0.53(+0.73%) |
Jul 20, 2022 | 73.82 | 73.87 | 71.97 | 72.37 | 5,674,358 | -1.39(-1.88%) |
Jul 19, 2022 | 73.72 | 74.13 | 73.51 | 73.76 | 3,902,544 | +0.39(+0.53%) |
Jul 18, 2022 | 74.21 | 74.36 | 73.22 | 73.37 | 3,707,124 | -0.98(-1.32%) |
Jul 15, 2022 | 74.92 | 75.14 | 74.17 | 74.35 | 5,077,801 | -0.18(-0.24%) |
Jul 14, 2022 | 73.59 | 74.64 | 73.34 | 74.53 | 6,047,658 | -0.09(-0.11%) |
Jul 13, 2022 | 74.12 | 75.33 | 74.12 | 74.61 | 3,514,398 | +0.11(+0.15%) |
Jul 12, 2022 | 74.78 | 75.47 | 74.15 | 74.50 | 3,231,935 | -0.37(-0.50%) |
Jul 11, 2022 | 74.68 | 75.14 | 74.29 | 74.87 | 5,739,052 | +0.33(+0.45%) |
Jul 08, 2022 | 75.43 | 75.71 | 74.42 | 74.54 | 3,856,203 | -1.06(-1.40%) |
Jul 07, 2022 | 76.76 | 76.82 | 74.50 | 75.59 | 5,411,524 | -1.48(-1.93%) |
Jul 06, 2022 | 77.44 | 77.98 | 77.01 | 77.08 | 5,043,504 | +0.02(+0.02%) |
Jul 05, 2022 | 77.37 | 77.86 | 76.19 | 77.06 | 3,228,446 | -0.92(-1.18%) |
Jul 01, 2022 | 76.63 | 78.03 | 76.44 | 77.98 | 4,477,490 | +1.74(+2.28%) |
Jun 30, 2022 | 75.54 | 76.65 | 75.16 | 76.24 | 3,748,095 | +0.45(+0.59%) |
Jun 29, 2022 | 75.36 | 76.10 | 75.13 | 75.79 | 2,267,274 | +0.75(+1.00%) |
Jun 28, 2022 | 76.11 | 76.46 | 74.93 | 75.04 | 3,357,241 | -0.95(-1.25%) |
Jun 27, 2022 | 75.69 | 76.43 | 75.50 | 75.99 | 4,798,231 | -0.48(-0.62%) |
Jun 24, 2022 | 75.52 | 76.60 | 75.32 | 76.47 | 5,459,197 | +1.43(+1.90%) |
Jun 23, 2022 | 74.35 | 75.32 | 74.32 | 75.04 | 4,133,674 | +0.92(+1.24%) |
Jun 22, 2022 | 72.80 | 74.34 | 72.64 | 74.12 | 4,891,937 | +1.38(+1.90%) |
Jun 21, 2022 | 71.25 | 72.85 | 70.78 | 72.74 | 4,684,804 | +2.30(+3.27%) |
Jun 17, 2022 | 70.07 | 70.81 | 69.46 | 70.44 | 11,619,020 | +0.11(+0.16%) |
Jun 16, 2022 | 69.85 | 71.14 | 69.15 | 70.32 | 5,616,355 | -0.23(-0.32%) |
Jun 15, 2022 | 70.76 | 71.79 | 69.50 | 70.55 | 6,331,711 | -0.10(-0.15%) |
Jun 14, 2022 | 72.17 | 72.34 | 70.07 | 70.65 | 4,163,081 | -1.83(-2.52%) |
Jun 13, 2022 | 71.76 | 73.09 | 71.76 | 72.48 | 4,720,383 | -0.42(-0.57%) |
Jun 10, 2022 | 72.47 | 73.49 | 71.49 | 72.90 | 4,514,405 | -0.21(-0.29%) |
Jun 09, 2022 | 74.29 | 75.07 | 72.98 | 73.11 | 6,651,091 | -0.97(-1.31%) |
Jun 08, 2022 | 74.75 | 74.77 | 73.99 | 74.08 | 3,291,538 | -0.80(-1.07%) |
Jun 07, 2022 | 74.19 | 74.93 | 73.82 | 74.88 | 6,947,381 | -0.07(-0.09%) |
Jun 06, 2022 | 75.34 | 75.80 | 74.76 | 74.94 | 2,854,484 | -0.14(-0.19%) |
Jun 03, 2022 | 75.17 | 75.69 | 74.93 | 75.09 | 3,311,324 | -0.32(-0.43%) |
Jun 02, 2022 | 74.69 | 75.44 | 73.50 | 75.41 | 3,772,597 | +1.02(+1.37%) |
Jun 01, 2022 | 75.16 | 75.21 | 74.13 | 74.39 | 4,183,809 | -0.58(-0.77%) |
May 31, 2022 | 74.70 | 75.45 | 74.04 | 74.97 | 6,200,959 | -0.05(-0.06%) |
May 27, 2022 | 74.57 | 75.22 | 74.34 | 75.02 | 2,882,688 | +0.67(+0.90%) |
May 26, 2022 | 74.57 | 74.88 | 73.80 | 74.35 | 4,350,933 | +0.64(+0.86%) |
May 25, 2022 | 73.55 | 74.14 | 73.13 | 73.72 | 3,924,977 | -0.60(-0.81%) |
May 24, 2022 | 72.91 | 74.49 | 72.64 | 74.32 | 3,720,858 | +1.52(+2.09%) |
May 23, 2022 | 71.90 | 73.04 | 71.70 | 72.79 | 3,946,826 | +1.32(+1.85%) |
May 20, 2022 | 71.71 | 71.95 | 70.27 | 71.47 | 7,292,245 | +0.01(+0.01%) |
May 19, 2022 | 71.03 | 71.69 | 70.32 | 71.46 | 5,757,463 | -0.56(-0.78%) |
May 18, 2022 | 74.47 | 74.65 | 71.83 | 72.02 | 4,825,303 | -2.91(-3.88%) |
May 17, 2022 | 74.69 | 75.05 | 73.68 | 74.93 | 4,222,668 | +0.04(+0.05%) |
May 16, 2022 | 74.34 | 75.38 | 73.83 | 74.90 | 4,184,894 | +0.31(+0.42%) |
May 13, 2022 | 74.06 | 74.62 | 73.23 | 74.58 | 5,327,968 | +0.81(+1.10%) |
May 12, 2022 | 73.65 | 74.08 | 72.98 | 73.77 | 5,513,132 | +0.76(+1.04%) |
May 11, 2022 | 73.07 | 74.26 | 72.77 | 73.01 | 5,839,915 | +0.08(+0.10%) |
May 10, 2022 | 73.88 | 74.19 | 72.66 | 72.94 | 6,339,385 | -0.95(-1.29%) |
May 09, 2022 | 72.63 | 74.62 | 72.36 | 73.89 | 5,956,776 | +0.79(+1.08%) |
May 06, 2022 | 72.37 | 73.31 | 72.08 | 73.10 | 5,654,976 | +0.71(+0.99%) |
May 05, 2022 | 72.77 | 73.13 | 71.88 | 72.39 | 5,315,074 | -0.87(-1.18%) |
May 04, 2022 | 70.84 | 73.77 | 70.68 | 73.25 | 9,256,719 | +2.39(+3.37%) |
May 03, 2022 | 71.22 | 71.79 | 70.33 | 70.86 | 6,383,730 | -0.66(-0.92%) |
May 02, 2022 | 73.32 | 73.60 | 70.60 | 71.52 | 7,498,084 | -1.78(-2.43%) |
Apr 29, 2022 | 73.95 | 74.15 | 72.47 | 73.30 | 15,725,939 | -3.97(-5.13%) |
Apr 28, 2022 | 76.93 | 77.56 | 76.35 | 77.27 | 5,676,583 | +0.50(+0.66%) |
Apr 27, 2022 | 76.37 | 77.72 | 76.30 | 76.76 | 4,641,465 | +0.16(+0.21%) |
Apr 26, 2022 | 77.94 | 78.36 | 76.52 | 76.60 | 4,957,784 | -1.23(-1.58%) |
Apr 25, 2022 | 77.51 | 78.16 | 76.16 | 77.83 | 6,221,217 | +0.68(+0.88%) |
Apr 22, 2022 | 78.96 | 79.33 | 77.07 | 77.15 | 6,450,928 | -0.95(-1.22%) |
Apr 21, 2022 | 77.63 | 78.50 | 77.52 | 78.10 | 4,899,824 | +0.54(+0.70%) |
Apr 20, 2022 | 76.33 | 77.82 | 76.31 | 77.56 | 9,239,739 | +1.32(+1.73%) |
Apr 19, 2022 | 75.52 | 76.49 | 75.47 | 76.24 | 4,910,961 | +0.57(+0.75%) |
Apr 18, 2022 | 76.47 | 76.78 | 75.40 | 75.67 | 5,530,956 | -0.88(-1.15%) |
Apr 14, 2022 | 76.95 | 77.05 | 76.48 | 76.55 | 8,103,130 | -0.05(-0.06%) |
Apr 13, 2022 | 76.61 | 76.95 | 76.45 | 76.60 | 4,738,249 | -0.01(-0.01%) |
Apr 12, 2022 | 75.84 | 76.82 | 75.75 | 76.61 | 6,860,428 | +0.53(+0.70%) |
Apr 11, 2022 | 76.01 | 76.45 | 75.62 | 76.08 | 10,040,256 | +0.18(+0.24%) |
Apr 08, 2022 | 76.07 | 76.19 | 75.49 | 75.90 | 6,796,595 | -0.16(-0.21%) |
Apr 07, 2022 | 74.59 | 76.25 | 74.35 | 76.06 | 9,047,853 | +1.52(+2.04%) |
Apr 06, 2022 | 72.99 | 74.60 | 72.56 | 74.54 | 10,564,432 | +1.29(+1.76%) |
Apr 05, 2022 | 72.14 | 73.59 | 72.14 | 73.25 | 4,650,706 | +0.81(+1.12%) |
Apr 04, 2022 | 71.71 | 72.47 | 70.82 | 72.44 | 5,066,660 | +0.16(+0.22%) |
Apr 01, 2022 | 71.76 | 72.29 | 71.04 | 72.28 | 6,835,417 | +0.56(+0.78%) |
Mar 31, 2022 | 72.07 | 72.24 | 71.29 | 71.72 | 8,153,597 | -0.50(-0.69%) |
Mar 30, 2022 | 71.45 | 72.24 | 71.30 | 72.22 | 4,431,736 | +0.15(+0.21%) |
Mar 29, 2022 | 72.01 | 72.63 | 71.64 | 72.07 | 4,918,226 | +0.77(+1.07%) |
Mar 28, 2022 | 70.78 | 71.33 | 70.78 | 71.30 | 3,855,282 | +0.58(+0.82%) |
Mar 25, 2022 | 69.90 | 70.99 | 69.78 | 70.72 | 4,653,441 | +1.07(+1.53%) |
Mar 24, 2022 | 69.67 | 70.00 | 69.20 | 69.66 | 3,742,500 | +0.02(+0.03%) |
Mar 23, 2022 | 70.65 | 70.85 | 69.55 | 69.64 | 4,098,303 | -0.82(-1.17%) |
Mar 22, 2022 | 70.35 | 70.64 | 69.49 | 70.46 | 5,272,509 | +0.33(+0.47%) |
Mar 21, 2022 | 69.61 | 70.18 | 68.91 | 70.13 | 10,671,471 | +1.84(+2.70%) |
Mar 18, 2022 | 71.30 | 71.31 | 68.28 | 68.28 | 15,591,933 | -2.77(-3.90%) |
Mar 17, 2022 | 71.08 | 71.34 | 70.56 | 71.06 | 4,428,194 | -0.02(-0.03%) |
Mar 16, 2022 | 71.43 | 71.78 | 70.40 | 71.07 | 4,779,126 | -0.32(-0.45%) |
Mar 15, 2022 | 70.74 | 71.63 | 70.48 | 71.40 | 4,567,064 | +1.45(+2.07%) |
Mar 14, 2022 | 70.28 | 71.19 | 69.78 | 69.95 | 4,314,775 | +0.18(+0.26%) |
Mar 11, 2022 | 70.19 | 71.10 | 69.70 | 69.77 | 4,524,260 | -0.07(-0.09%) |
Mar 10, 2022 | 71.07 | 69.36 | 69.84 | 6,750,274 | -1.61(-2.25%) | |
Mar 09, 2022 | 72.05 | 72.48 | 71.34 | 71.44 | 7,415,380 | +0.63(+0.89%) |
Mar 08, 2022 | 72.61 | 72.88 | 70.72 | 70.81 | 5,565,523 | -1.71(-2.36%) |
Mar 07, 2022 | 72.74 | 73.05 | 71.75 | 72.52 | 4,545,148 | -0.64(-0.88%) |
Mar 04, 2022 | 72.54 | 73.31 | 72.25 | 73.16 | 3,881,772 | -0.04(-0.05%) |
Mar 03, 2022 | 72.65 | 73.69 | 72.65 | 73.20 | 4,107,145 | +0.66(+0.91%) |
Mar 02, 2022 | 71.85 | 72.85 | 71.66 | 72.54 | 4,179,496 | +0.62(+0.87%) |
Mar 01, 2022 | 72.82 | 72.99 | 71.62 | 71.92 | 4,193,987 | -0.86(-1.18%) |
Feb 28, 2022 | 72.95 | 73.14 | 72.01 | 72.78 | 5,076,417 | -1.13(-1.52%) |
Feb 25, 2022 | 71.91 | 74.10 | 72.97 | 73.90 | 5,550,921 | +2.42(+3.39%) |
Feb 24, 2022 | 73.90 | 74.17 | 71.37 | 71.48 | 8,343,424 | -2.89(-3.89%) |
Feb 23, 2022 | 74.92 | 75.21 | 74.28 | 74.38 | 3,915,968 | -0.20(-0.27%) |
Feb 22, 2022 | 75.06 | 75.47 | 74.29 | 74.57 | 5,024,775 | -0.66(-0.88%) |
Feb 18, 2022 | 75.24 | 0 | +0.38(+0.51%) | |||
Feb 17, 2022 | 73.91 | 75.05 | 73.65 | 74.86 | 4,060,961 | +0.77(+1.03%) |
Feb 16, 2022 | 74.38 | 74.73 | 73.18 | 74.09 | 4,045,114 | -0.23(-0.31%) |
Feb 15, 2022 | 75.34 | 75.60 | 73.96 | 74.32 | 4,675,532 | -0.64(-0.86%) |
Feb 14, 2022 | 75.25 | 75.60 | 73.78 | 74.96 | 5,937,126 | -0.26(-0.34%) |
Feb 11, 2022 | 75.72 | 75.72 | 75.08 | 75.22 | 5,982,842 | -0.18(-0.24%) |
Feb 10, 2022 | 76.02 | 76.33 | 75.12 | 75.40 | 3,942,046 | -1.09(-1.42%) |
Feb 09, 2022 | 76.70 | 76.95 | 75.95 | 76.48 | 3,974,668 | -0.05(-0.06%) |
Feb 08, 2022 | 76.89 | 77.11 | 76.46 | 76.53 | 4,244,245 | -0.19(-0.25%) |
Feb 07, 2022 | 77.05 | 77.30 | 76.01 | 76.72 | 3,703,645 | +0.00(+0.00%) |
Feb 04, 2022 | 77.75 | 77.92 | 76.43 | 76.72 | 5,469,698 | -1.52(-1.95%) |
Feb 03, 2022 | 78.29 | 78.75 | 78.24 | 4,538,211 | -0.07(-0.08%) | |
Feb 02, 2022 | 77.61 | 78.52 | 77.38 | 78.31 | 7,205,501 | +0.83(+1.07%) |
Feb 01, 2022 | 78.26 | 78.45 | 77.10 | 77.48 | 5,471,401 | -0.50(-0.64%) |
Jan 31, 2022 | 77.78 | 77.14 | 77.98 | 6,737,559 | -0.57(-0.72%) | |
Jan 28, 2022 | 77.52 | 78.56 | 76.16 | 78.55 | 6,330,678 | +0.33(+0.42%) |
Jan 27, 2022 | 77.52 | 79.08 | 77.17 | 78.21 | 6,600,072 | +1.24(+1.61%) |
Jan 26, 2022 | 75.60 | 77.29 | 75.27 | 76.98 | 7,882,540 | -0.33(-0.43%) |
Jan 25, 2022 | 78.68 | 78.80 | 77.07 | 77.31 | 8,081,641 | -1.83(-2.31%) |
Jan 24, 2022 | 79.61 | 80.15 | 77.78 | 79.13 | 7,760,702 | +0.00(+0.00%) |
Jan 21, 2022 | 79.08 | 80.11 | 78.59 | 79.13 | 6,017,214 | +0.78(+1.00%) |
Jan 20, 2022 | 78.92 | 79.63 | 78.30 | 78.35 | 6,759,500 | -0.72(-0.92%) |
Jan 19, 2022 | 78.67 | 79.99 | 78.54 | 79.07 | 5,966,036 | +0.88(+1.13%) |
Jan 18, 2022 | 77.87 | 78.23 | 77.11 | 78.19 | 7,171,772 | -0.31(-0.40%) |
Jan 14, 2022 | 78.50 | 0 | +0.86(+1.10%) | |||
Jan 13, 2022 | 77.90 | 77.92 | 77.11 | 77.64 | 7,121,195 | -0.31(-0.40%) |
Jan 12, 2022 | 78.09 | 78.37 | 77.65 | 77.95 | 5,435,221 | -0.28(-0.36%) |
Jan 11, 2022 | 78.47 | 78.60 | 77.53 | 78.23 | 3,787,144 | -0.51(-0.65%) |
Jan 10, 2022 | 79.29 | 79.49 | 78.35 | 78.74 | 4,399,089 | -0.69(-0.86%) |
Jan 07, 2022 | 79.75 | 79.97 | 79.12 | 79.43 | 2,996,695 | -0.21(-0.26%) |
Jan 06, 2022 | 79.94 | 80.53 | 79.17 | 79.64 | 4,416,683 | -0.53(-0.66%) |
Jan 05, 2022 | 79.68 | 80.53 | 79.68 | 80.16 | 4,726,369 | +0.33(+0.41%) |
Jan 04, 2022 | 79.42 | 80.23 | 79.18 | 79.83 | 4,682,984 | +0.26(+0.33%) |
Jan 03, 2022 | 79.53 | 79.77 | 78.54 | 79.57 | 5,663,124 | -0.71(-0.88%) |
Dec 31, 2021 | 79.57 | 80.33 | 79.57 | 80.28 | 3,125,706 | +0.71(+0.89%) |
Dec 30, 2021 | 80.05 | 80.13 | 79.48 | 79.57 | 2,946,906 | -0.30(-0.38%) |
Dec 29, 2021 | 79.57 | 80.04 | 79.25 | 79.87 | 2,794,749 | +0.42(+0.53%) |
Dec 28, 2021 | 78.92 | 79.65 | 78.86 | 79.45 | 2,339,886 | +0.52(+0.66%) |
Dec 27, 2021 | 78.07 | 79.06 | 77.97 | 78.93 | 3,390,825 | +1.05(+1.35%) |
Dec 23, 2021 | 77.58 | 78.08 | 77.33 | 77.88 | 4,184,787 | +0.31(+0.40%) |
Dec 22, 2021 | 77.30 | 77.65 | 77.03 | 77.57 | 3,661,603 | +0.35(+0.45%) |
Dec 21, 2021 | 77.43 | 77.83 | 76.92 | 77.22 | 4,922,910 | -0.40(-0.52%) |
Dec 20, 2021 | 77.22 | 77.93 | 76.96 | 77.62 | 5,488,021 | +0.04(+0.05%) |
Dec 17, 2021 | 78.62 | 79.27 | 77.36 | 77.59 | 10,949,587 | -1.38(-1.75%) |
Dec 16, 2021 | 77.80 | 79.07 | 77.59 | 78.97 | 5,567,985 | +1.12(+1.44%) |
Dec 15, 2021 | 77.07 | 78.28 | 76.96 | 77.85 | 6,510,445 | +0.59(+0.77%) |
Dec 14, 2021 | 76.38 | 77.45 | 76.26 | 77.26 | 8,167,188 | +0.93(+1.22%) |
Dec 13, 2021 | 74.58 | 76.43 | 74.58 | 76.32 | 6,326,636 | +1.57(+2.10%) |
Dec 10, 2021 | 73.84 | 74.88 | 73.55 | 74.75 | 4,565,489 | +1.38(+1.88%) |
Dec 09, 2021 | 73.06 | 73.65 | 72.72 | 73.37 | 3,113,201 | +0.23(+0.31%) |
Dec 08, 2021 | 72.80 | 73.34 | 72.21 | 73.15 | 4,583,139 | -0.05(-0.06%) |
Dec 07, 2021 | 73.61 | 74.14 | 73.06 | 73.19 | 4,201,868 | -0.72(-0.98%) |
Dec 06, 2021 | 72.70 | 74.39 | 72.58 | 73.92 | 6,936,675 | +1.70(+2.36%) |
Dec 03, 2021 | 71.51 | 72.22 | 70.96 | 72.21 | 5,534,706 | +1.21(+1.71%) |
Dec 02, 2021 | 71.23 | 71.74 | 70.90 | 71.00 | 4,959,645 | +0.08(+0.12%) |
Dec 01, 2021 | 71.02 | 71.99 | 70.85 | 70.92 | 3,951,168 | +0.35(+0.49%) |
Nov 30, 2021 | 72.56 | 72.81 | 70.56 | 70.57 | 9,251,467 | -2.53(-3.46%) |
Nov 29, 2021 | 72.51 | 73.44 | 72.37 | 73.10 | 4,170,463 | +0.61(+0.84%) |
Nov 26, 2021 | 73.16 | 73.94 | 72.39 | 72.49 | 2,593,844 | -0.66(-0.90%) |
Nov 24, 2021 | 73.44 | 73.52 | 72.78 | 73.15 | 2,498,680 | -0.16(-0.22%) |
Nov 23, 2021 | 73.08 | 73.54 | 72.66 | 73.31 | 3,127,392 | +0.35(+0.48%) |
Nov 22, 2021 | 72.82 | 73.66 | 72.71 | 72.96 | 3,828,128 | +0.34(+0.47%) |
Nov 19, 2021 | 71.93 | 73.05 | 71.93 | 72.62 | 4,229,158 | +0.76(+1.06%) |
Nov 18, 2021 | 72.89 | 72.04 | 71.81 | 71.86 | 3,632,135 | -1.12(-1.53%) |
Nov 17, 2021 | 73.15 | 73.16 | 72.59 | 72.98 | 3,342,990 | -0.28(-0.39%) |
Nov 16, 2021 | 73.84 | 74.10 | 73.22 | 73.26 | 3,255,387 | -0.40(-0.54%) |
Nov 15, 2021 | 73.61 | 73.70 | 73.25 | 73.65 | 3,469,797 | +0.25(+0.35%) |
Nov 12, 2021 | 73.30 | 73.80 | 73.05 | 73.40 | 3,250,047 | +0.04(+0.05%) |
Nov 11, 2021 | 73.74 | 73.78 | 73.22 | 73.36 | 2,964,399 | -0.46(-0.62%) |
Nov 10, 2021 | 73.31 | 73.87 | 73.82 | 3,469,402 | +0.40(+0.55%) | |
Nov 09, 2021 | 73.25 | 73.54 | 72.89 | 73.42 | 4,098,215 | +0.29(+0.40%) |
Nov 08, 2021 | 73.23 | 73.32 | 72.44 | 73.13 | 3,546,336 | -0.09(-0.13%) |
Nov 05, 2021 | 72.95 | 73.32 | 72.51 | 73.22 | 3,785,099 | +0.52(+0.71%) |
Nov 04, 2021 | 72.33 | 72.93 | 72.31 | 72.70 | 3,621,993 | +0.02(+0.03%) |
Nov 03, 2021 | 71.79 | 72.70 | 71.45 | 72.68 | 4,163,279 | +0.94(+1.31%) |
Nov 02, 2021 | 71.29 | 72.06 | 71.09 | 71.74 | 4,392,844 | +0.30(+0.42%) |