Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 60.87 | 61.00 | 60.43 | 60.65 | 43,692 | -0.45(-0.73%) |
Oct 28, 2022 | 59.62 | 61.09 | 59.36 | 61.09 | 21,282 | +0.45(+0.73%) |
Oct 27, 2022 | 61.11 | 61.43 | 60.57 | 60.65 | 78,909 | -0.25(-0.41%) |
Oct 26, 2022 | 60.65 | 61.97 | 60.65 | 60.90 | 24,378 | -0.31(-0.50%) |
Oct 25, 2022 | 59.77 | 61.37 | 59.77 | 61.20 | 84,467 | +1.41(+2.35%) |
Oct 24, 2022 | 59.39 | 59.98 | 58.77 | 59.80 | 153,417 | +0.36(+0.60%) |
Oct 21, 2022 | 57.70 | 59.44 | 57.61 | 59.44 | 29,707 | +1.55(+2.68%) |
Oct 20, 2022 | 58.21 | 59.17 | 57.70 | 57.89 | 38,853 | -0.73(-1.25%) |
Oct 19, 2022 | 58.81 | 59.25 | 58.17 | 58.62 | 31,850 | -0.50(-0.85%) |
Oct 18, 2022 | 59.81 | 59.91 | 58.54 | 59.13 | 109,218 | +0.88(+1.51%) |
Oct 17, 2022 | 57.35 | 58.47 | 57.35 | 58.25 | 154,076 | +1.87(+3.32%) |
Oct 14, 2022 | 58.68 | 58.68 | 56.30 | 56.38 | 127,414 | -1.61(-2.78%) |
Oct 13, 2022 | 55.69 | 58.29 | 55.43 | 57.99 | 101,800 | +0.70(+1.23%) |
Oct 12, 2022 | 57.15 | 57.56 | 57.03 | 57.29 | 84,247 | +0.17(+0.29%) |
Oct 11, 2022 | 57.16 | 58.15 | 56.66 | 57.12 | 74,496 | -0.44(-0.76%) |
Oct 10, 2022 | 57.94 | 57.99 | 57.01 | 57.55 | 43,533 | -0.33(-0.56%) |
Oct 07, 2022 | 58.93 | 58.93 | 57.61 | 57.88 | 34,288 | -1.87(-3.13%) |
Oct 06, 2022 | 59.88 | 60.34 | 59.63 | 59.75 | 26,207 | -0.28(-0.46%) |
Oct 05, 2022 | 59.39 | 60.34 | 58.96 | 60.03 | 35,968 | -0.30(-0.49%) |
Oct 04, 2022 | 59.50 | 60.59 | 59.50 | 60.32 | 57,407 | +2.10(+3.60%) |
Oct 03, 2022 | 57.73 | 58.67 | 57.20 | 58.23 | 59,992 | +0.64(+1.12%) |
Sep 30, 2022 | 58.12 | 59.00 | 57.51 | 57.58 | 50,347 | -0.97(-1.66%) |
Sep 29, 2022 | 59.53 | 59.53 | 58.09 | 58.55 | 42,296 | -1.86(-3.08%) |
Sep 28, 2022 | 58.89 | 60.61 | 58.88 | 60.41 | 72,165 | +1.74(+2.97%) |
Sep 27, 2022 | 59.34 | 59.91 | 58.20 | 58.67 | 47,986 | +0.07(+0.12%) |
Sep 26, 2022 | 58.55 | 59.47 | 58.51 | 58.60 | 70,407 | -0.21(-0.36%) |
Sep 23, 2022 | 59.28 | 59.48 | 58.08 | 58.81 | 113,127 | -1.28(-2.14%) |
Sep 22, 2022 | 61.20 | 61.23 | 59.99 | 60.10 | 74,438 | -1.44(-2.34%) |
Sep 21, 2022 | 63.04 | 63.52 | 61.52 | 61.54 | 46,200 | -1.31(-2.09%) |
Sep 20, 2022 | 63.26 | 63.50 | 62.45 | 62.85 | 67,820 | -1.11(-1.73%) |
Sep 19, 2022 | 62.66 | 63.97 | 62.66 | 63.96 | 32,230 | +0.78(+1.23%) |
Sep 16, 2022 | 62.94 | 63.35 | 62.62 | 63.18 | 57,388 | -0.77(-1.20%) |
Sep 15, 2022 | 63.95 | 64.93 | 63.76 | 63.95 | 59,169 | -0.23(-0.35%) |
Sep 14, 2022 | 63.73 | 64.28 | 63.51 | 64.17 | 51,161 | +0.55(+0.87%) |
Sep 13, 2022 | 64.70 | 65.03 | 63.41 | 63.62 | 79,699 | -3.09(-4.63%) |
Sep 12, 2022 | 66.16 | 66.94 | 66.16 | 66.71 | 62,871 | +0.79(+1.20%) |
Sep 09, 2022 | 64.98 | 66.02 | 64.98 | 65.92 | 23,006 | +1.25(+1.94%) |
Sep 08, 2022 | 63.52 | 64.72 | 63.47 | 64.67 | 22,383 | +0.43(+0.68%) |
Sep 07, 2022 | 62.35 | 64.26 | 62.35 | 64.23 | 27,188 | +1.87(+2.99%) |
Sep 06, 2022 | 62.86 | 62.86 | 61.59 | 62.37 | 98,587 | -0.35(-0.55%) |
Sep 02, 2022 | 63.87 | 64.05 | 62.40 | 62.71 | 22,556 | -0.50(-0.80%) |
Sep 01, 2022 | 62.29 | 63.25 | 61.90 | 63.22 | 51,179 | +0.38(+0.60%) |
Aug 31, 2022 | 63.63 | 63.87 | 62.82 | 62.84 | 65,605 | -0.43(-0.69%) |
Aug 30, 2022 | 64.33 | 64.54 | 62.79 | 63.28 | 45,912 | -0.62(-0.97%) |
Aug 29, 2022 | 63.50 | 64.34 | 63.46 | 63.90 | 33,215 | -0.30(-0.46%) |
Aug 26, 2022 | 66.75 | 66.86 | 64.17 | 64.19 | 53,021 | -2.36(-3.55%) |
Aug 25, 2022 | 66.10 | 66.57 | 65.94 | 66.55 | 48,936 | +0.82(+1.25%) |
Aug 24, 2022 | 65.15 | 66.17 | 65.07 | 65.74 | 25,071 | +0.42(+0.65%) |
Aug 23, 2022 | 65.57 | 65.84 | 65.24 | 65.31 | 46,463 | +0.03(+0.05%) |
Aug 22, 2022 | 66.10 | 66.11 | 65.18 | 65.28 | 57,537 | -1.91(-2.84%) |
Aug 19, 2022 | 68.04 | 68.04 | 67.07 | 67.19 | 20,248 | -1.41(-2.06%) |
Aug 18, 2022 | 68.63 | 68.70 | 68.29 | 68.60 | 34,959 | -0.05(-0.07%) |
Aug 17, 2022 | 68.77 | 69.21 | 68.26 | 68.65 | 42,635 | -0.88(-1.26%) |
Aug 16, 2022 | 68.69 | 70.17 | 68.66 | 69.53 | 62,275 | +0.91(+1.33%) |
Aug 15, 2022 | 67.91 | 68.77 | 67.91 | 68.61 | 34,254 | +0.40(+0.59%) |
Aug 12, 2022 | 67.43 | 68.21 | 67.15 | 68.21 | 25,794 | +1.29(+1.93%) |
Aug 11, 2022 | 67.68 | 68.16 | 66.79 | 66.92 | 42,267 | +0.00(+0.00%) |
Aug 10, 2022 | 66.65 | 67.07 | 66.47 | 66.92 | 75,371 | +1.90(+2.92%) |
Aug 09, 2022 | 65.84 | 65.84 | 64.70 | 65.02 | 77,003 | -1.04(-1.57%) |
Aug 08, 2022 | 66.03 | 67.17 | 65.87 | 66.06 | 27,882 | +0.49(+0.75%) |
Aug 05, 2022 | 65.25 | 65.91 | 65.14 | 65.57 | 18,621 | -0.65(-0.98%) |
Aug 04, 2022 | 66.12 | 66.41 | 65.93 | 66.22 | 45,417 | +0.01(+0.01%) |
Aug 03, 2022 | 65.30 | 66.44 | 65.26 | 66.21 | 39,720 | +1.41(+2.18%) |
Aug 02, 2022 | 64.75 | 65.73 | 64.54 | 64.80 | 74,380 | -0.27(-0.41%) |
Aug 01, 2022 | 64.44 | 65.66 | 64.31 | 65.06 | 69,228 | +0.37(+0.56%) |
Jul 29, 2022 | 63.99 | 64.85 | 63.51 | 64.70 | 94,411 | +1.58(+2.50%) |
Jul 28, 2022 | 62.18 | 63.12 | 61.53 | 63.12 | 100,231 | +1.10(+1.77%) |
Jul 27, 2022 | 60.59 | 62.28 | 60.56 | 62.02 | 91,882 | +2.04(+3.41%) |
Jul 26, 2022 | 60.56 | 60.59 | 59.86 | 59.98 | 56,254 | -1.92(-3.10%) |
Jul 25, 2022 | 62.42 | 62.42 | 61.55 | 61.89 | 48,210 | -0.39(-0.62%) |
Jul 22, 2022 | 62.93 | 63.55 | 61.97 | 62.28 | 32,499 | -0.53(-0.85%) |
Jul 21, 2022 | 62.04 | 62.85 | 61.51 | 62.81 | 68,785 | +0.89(+1.44%) |
Jul 20, 2022 | 60.92 | 61.99 | 60.87 | 61.92 | 63,072 | +1.15(+1.88%) |
Jul 19, 2022 | 59.88 | 60.84 | 59.58 | 60.78 | 53,169 | +1.76(+2.98%) |
Jul 18, 2022 | 59.42 | 60.25 | 58.87 | 59.02 | 34,690 | +0.19(+0.32%) |
Jul 15, 2022 | 58.32 | 58.95 | 58.21 | 58.83 | 132,676 | +1.18(+2.04%) |
Jul 14, 2022 | 57.08 | 57.75 | 56.74 | 57.66 | 344,212 | -0.17(-0.29%) |
Jul 13, 2022 | 56.42 | 58.20 | 56.30 | 57.82 | 52,023 | +0.29(+0.50%) |
Jul 12, 2022 | 57.64 | 58.53 | 57.23 | 57.54 | 44,432 | -0.21(-0.36%) |
Jul 11, 2022 | 58.77 | 58.77 | 57.66 | 57.75 | 47,052 | -1.37(-2.32%) |
Jul 08, 2022 | 58.77 | 59.55 | 58.60 | 59.12 | 71,652 | -0.13(-0.22%) |
Jul 07, 2022 | 58.26 | 59.31 | 58.26 | 59.25 | 55,928 | +1.34(+2.32%) |
Jul 06, 2022 | 58.10 | 58.33 | 57.41 | 57.90 | 101,629 | -0.31(-0.53%) |
Jul 05, 2022 | 56.19 | 58.23 | 55.90 | 58.21 | 45,303 | +1.21(+2.13%) |
Jul 01, 2022 | 56.02 | 57.06 | 55.97 | 56.99 | 76,238 | +0.96(+1.71%) |
Jun 30, 2022 | 56.06 | 56.65 | 55.04 | 56.04 | 91,288 | -0.74(-1.30%) |
Jun 29, 2022 | 56.90 | 57.11 | 56.39 | 56.78 | 52,047 | -0.25(-0.43%) |
Jun 28, 2022 | 59.17 | 59.89 | 56.98 | 57.02 | 64,846 | -1.93(-3.27%) |
Jun 27, 2022 | 59.74 | 59.75 | 58.76 | 58.95 | 83,441 | -0.59(-1.00%) |
Jun 24, 2022 | 57.89 | 59.56 | 57.84 | 59.54 | 68,519 | +2.07(+3.61%) |
Jun 23, 2022 | 56.89 | 57.57 | 56.36 | 57.47 | 143,682 | +0.91(+1.61%) |
Jun 22, 2022 | 55.96 | 57.42 | 55.96 | 56.56 | 71,484 | -0.07(-0.12%) |
Jun 21, 2022 | 56.33 | 57.20 | 56.33 | 56.63 | 222,082 | +1.11(+1.99%) |
Jun 17, 2022 | 54.86 | 55.93 | 54.75 | 55.52 | 287,963 | +0.63(+1.15%) |
Jun 16, 2022 | 55.97 | 55.97 | 54.40 | 54.89 | 107,277 | -2.51(-4.37%) |
Jun 15, 2022 | 56.50 | 58.05 | 56.28 | 57.40 | 459,862 | +1.41(+2.52%) |
Jun 14, 2022 | 56.37 | 56.60 | 55.57 | 55.99 | 82,586 | -0.16(-0.28%) |
Jun 13, 2022 | 56.96 | 57.34 | 55.81 | 56.15 | 132,332 | -2.69(-4.57%) |
Jun 10, 2022 | 59.96 | 60.14 | 58.75 | 58.83 | 83,325 | -2.22(-3.64%) |
Jun 09, 2022 | 62.07 | 62.62 | 61.05 | 61.05 | 69,404 | -1.26(-2.02%) |
Jun 08, 2022 | 62.41 | 63.04 | 62.20 | 62.32 | 49,762 | -0.41(-0.66%) |
Jun 07, 2022 | 61.59 | 62.83 | 61.34 | 62.73 | 42,564 | +0.05(+0.08%) |
Jun 06, 2022 | 63.12 | 63.45 | 62.47 | 62.68 | 42,134 | +0.35(+0.55%) |
Jun 03, 2022 | 62.75 | 63.01 | 62.11 | 62.33 | 270,068 | -1.42(-2.23%) |
Jun 02, 2022 | 61.89 | 63.81 | 61.89 | 63.75 | 138,251 | +1.83(+2.96%) |
Jun 01, 2022 | 63.03 | 63.42 | 61.59 | 61.92 | 119,801 | -0.80(-1.27%) |
May 31, 2022 | 62.49 | 63.21 | 61.70 | 62.72 | 190,687 | +0.17(+0.27%) |
May 27, 2022 | 61.31 | 62.55 | 61.31 | 62.55 | 92,574 | +1.78(+2.94%) |
May 26, 2022 | 58.93 | 61.10 | 58.93 | 60.77 | 140,309 | +2.56(+4.41%) |
May 25, 2022 | 56.44 | 58.63 | 56.44 | 58.20 | 89,411 | +1.44(+2.54%) |
May 24, 2022 | 57.28 | 57.29 | 56.14 | 56.76 | 754,252 | -1.50(-2.57%) |
May 23, 2022 | 57.97 | 58.35 | 56.89 | 58.26 | 137,306 | +0.57(+0.99%) |
May 20, 2022 | 58.99 | 58.99 | 56.25 | 57.69 | 208,952 | -0.65(-1.12%) |
May 19, 2022 | 58.03 | 59.22 | 57.71 | 58.34 | 206,498 | +0.05(+0.08%) |
May 18, 2022 | 60.56 | 60.56 | 57.96 | 58.29 | 2,512,266 | -3.87(-6.22%) |
May 17, 2022 | 61.98 | 62.19 | 60.92 | 62.16 | 83,323 | +1.18(+1.94%) |
May 16, 2022 | 61.82 | 61.86 | 60.85 | 60.97 | 95,220 | -1.02(-1.64%) |
May 13, 2022 | 60.86 | 62.17 | 60.69 | 61.99 | 102,269 | +2.20(+3.68%) |
May 12, 2022 | 58.53 | 60.90 | 58.31 | 59.79 | 235,266 | +0.48(+0.81%) |
May 11, 2022 | 60.77 | 61.74 | 59.19 | 59.31 | 173,358 | -1.78(-2.91%) |
May 10, 2022 | 62.40 | 62.58 | 60.19 | 61.08 | 746,262 | -0.17(-0.27%) |
May 09, 2022 | 62.21 | 63.03 | 60.93 | 61.25 | 2,444,585 | -2.24(-3.53%) |
May 06, 2022 | 64.17 | 64.58 | 62.62 | 63.49 | 81,057 | -1.19(-1.84%) |
May 05, 2022 | 67.04 | 67.14 | 64.05 | 64.68 | 135,565 | -3.26(-4.80%) |
May 04, 2022 | 66.29 | 68.03 | 65.20 | 67.95 | 168,845 | +1.67(+2.51%) |
May 03, 2022 | 66.35 | 66.63 | 65.83 | 66.28 | 82,010 | -0.26(-0.39%) |
May 02, 2022 | 65.55 | 66.56 | 64.89 | 66.54 | 114,060 | +0.80(+1.22%) |
Apr 29, 2022 | 67.70 | 68.19 | 65.63 | 65.74 | 85,113 | -2.97(-4.32%) |
Apr 28, 2022 | 68.03 | 69.26 | 66.85 | 68.71 | 102,018 | +1.44(+2.14%) |
Apr 27, 2022 | 67.61 | 68.53 | 66.98 | 67.27 | 104,781 | -0.21(-0.31%) |
Apr 26, 2022 | 69.69 | 69.69 | 67.47 | 67.47 | 80,308 | -2.85(-4.05%) |
Apr 25, 2022 | 69.09 | 70.32 | 68.81 | 70.32 | 77,989 | +0.60(+0.86%) |
Apr 22, 2022 | 71.20 | 71.44 | 69.67 | 69.72 | 131,374 | -1.78(-2.50%) |
Apr 21, 2022 | 73.73 | 74.00 | 71.28 | 71.51 | 64,107 | -1.04(-1.43%) |
Apr 20, 2022 | 73.44 | 73.58 | 72.44 | 72.54 | 75,357 | -1.35(-1.83%) |
Apr 19, 2022 | 71.76 | 74.01 | 71.76 | 73.89 | 76,614 | +2.04(+2.84%) |
Apr 18, 2022 | 71.82 | 72.34 | 71.33 | 71.85 | 59,113 | -0.30(-0.41%) |
Apr 14, 2022 | 72.94 | 73.12 | 72.11 | 72.15 | 71,800 | -0.73(-1.00%) |
Apr 13, 2022 | 71.29 | 73.00 | 71.29 | 72.88 | 76,854 | +1.62(+2.27%) |
Apr 12, 2022 | 71.99 | 72.73 | 71.07 | 71.26 | 65,200 | -0.04(-0.06%) |
Apr 11, 2022 | 71.34 | 72.41 | 71.24 | 71.30 | 64,880 | -0.91(-1.26%) |
Apr 08, 2022 | 72.30 | 72.98 | 71.94 | 72.21 | 37,525 | -0.38(-0.53%) |
Apr 07, 2022 | 72.53 | 72.95 | 71.34 | 72.59 | 66,666 | +0.21(+0.29%) |
Apr 06, 2022 | 72.85 | 72.85 | 71.73 | 72.38 | 104,308 | -1.48(-2.00%) |
Apr 05, 2022 | 75.07 | 75.23 | 73.66 | 73.86 | 52,885 | -1.40(-1.86%) |
Apr 04, 2022 | 74.04 | 75.30 | 73.90 | 75.26 | 88,031 | +1.17(+1.58%) |
Apr 01, 2022 | 74.49 | 74.49 | 73.69 | 74.09 | 83,978 | +0.09(+0.12%) |
Mar 31, 2022 | 75.37 | 75.37 | 73.96 | 74.00 | 84,974 | -1.32(-1.75%) |
Mar 30, 2022 | 75.89 | 76.12 | 75.01 | 75.32 | 113,858 | -0.97(-1.27%) |
Mar 29, 2022 | 75.63 | 76.56 | 75.46 | 76.29 | 52,215 | +1.67(+2.23%) |
Mar 28, 2022 | 73.86 | 74.65 | 73.39 | 74.62 | 57,712 | +1.23(+1.68%) |
Mar 25, 2022 | 73.57 | 73.71 | 72.84 | 73.39 | 33,548 | -0.12(-0.16%) |
Mar 24, 2022 | 73.17 | 73.54 | 72.56 | 73.51 | 44,889 | +0.64(+0.88%) |
Mar 23, 2022 | 73.38 | 73.87 | 72.83 | 72.87 | 103,124 | -1.11(-1.50%) |
Mar 22, 2022 | 72.98 | 74.13 | 72.98 | 73.98 | 92,484 | +1.47(+2.02%) |
Mar 21, 2022 | 73.34 | 73.56 | 71.91 | 72.51 | 176,215 | -0.88(-1.19%) |
Mar 18, 2022 | 71.94 | 73.46 | 71.86 | 73.39 | 804,623 | +1.25(+1.73%) |
Mar 17, 2022 | 70.80 | 72.14 | 70.55 | 72.14 | 87,206 | +1.00(+1.41%) |
Mar 16, 2022 | 69.92 | 71.14 | 69.21 | 71.13 | 115,131 | +2.14(+3.10%) |
Mar 15, 2022 | 67.37 | 69.14 | 67.34 | 69.00 | 57,170 | +2.09(+3.12%) |
Mar 14, 2022 | 67.84 | 68.27 | 66.68 | 66.91 | 93,623 | -0.97(-1.42%) |
Mar 11, 2022 | 69.63 | 69.64 | 67.81 | 67.87 | 69,602 | -1.20(-1.74%) |
Mar 10, 2022 | 68.25 | 69.25 | 68.04 | 69.08 | 107,767 | +0.31(+0.44%) |
Mar 09, 2022 | 68.57 | 69.20 | 68.41 | 68.77 | 173,797 | +1.88(+2.81%) |
Mar 08, 2022 | 66.66 | 68.84 | 66.36 | 66.89 | 399,365 | +0.03(+0.04%) |
Mar 07, 2022 | 69.98 | 70.09 | 66.81 | 66.86 | 191,786 | -3.18(-4.54%) |
Mar 04, 2022 | 70.73 | 70.85 | 69.39 | 70.04 | 64,590 | -1.32(-1.85%) |
Mar 03, 2022 | 73.11 | 73.11 | 71.06 | 71.36 | 168,709 | -1.34(-1.84%) |
Mar 02, 2022 | 71.65 | 73.01 | 71.58 | 72.70 | 127,713 | +1.33(+1.86%) |
Mar 01, 2022 | 72.38 | 72.60 | 70.92 | 71.37 | 194,906 | -1.09(-1.51%) |
Feb 28, 2022 | 71.50 | 72.85 | 71.41 | 72.46 | 185,159 | +0.07(+0.10%) |
Feb 25, 2022 | 71.40 | 72.42 | 70.87 | 72.40 | 165,071 | +1.37(+1.93%) |
Feb 24, 2022 | 66.84 | 71.18 | 66.77 | 71.03 | 232,554 | +1.51(+2.17%) |
Feb 23, 2022 | 72.14 | 72.14 | 69.45 | 69.52 | 210,284 | -1.90(-2.66%) |
Feb 22, 2022 | 72.50 | 73.16 | 70.83 | 71.42 | 173,720 | -1.98(-2.70%) |
Feb 18, 2022 | 73.40 | 0 | -0.44(-0.60%) | |||
Feb 17, 2022 | 74.89 | 75.32 | 73.76 | 73.84 | 124,697 | -1.63(-2.15%) |
Feb 16, 2022 | 75.08 | 75.64 | 74.55 | 75.47 | 128,864 | +0.01(+0.01%) |
Feb 15, 2022 | 74.86 | 75.51 | 74.83 | 75.46 | 93,439 | +1.63(+2.20%) |
Feb 14, 2022 | 73.51 | 74.62 | 73.35 | 73.83 | 231,779 | +0.10(+0.13%) |
Feb 11, 2022 | 75.79 | 75.92 | 73.38 | 73.73 | 418,799 | -1.85(-2.45%) |
Feb 10, 2022 | 75.64 | 77.05 | 75.21 | 75.59 | 181,857 | -1.09(-1.43%) |
Feb 09, 2022 | 76.35 | 76.77 | 76.27 | 76.68 | 166,219 | +1.27(+1.69%) |
Feb 08, 2022 | 74.18 | 75.50 | 73.87 | 75.41 | 136,800 | +1.07(+1.44%) |
Feb 07, 2022 | 74.83 | 75.22 | 74.07 | 74.34 | 154,499 | -0.08(-0.11%) |
Feb 04, 2022 | 73.86 | 75.11 | 73.14 | 74.41 | 194,308 | +1.35(+1.85%) |
Feb 03, 2022 | 73.55 | 74.42 | 72.91 | 73.07 | 316,325 | -2.04(-2.71%) |
Feb 02, 2022 | 75.71 | 75.71 | 74.41 | 75.10 | 293,577 | -0.35(-0.47%) |
Feb 01, 2022 | 75.02 | 75.60 | 74.06 | 75.46 | 812,140 | +0.74(+0.99%) |
Jan 31, 2022 | 72.32 | 74.76 | 74.72 | 231,685 | +2.58(+3.58%) | |
Jan 28, 2022 | 70.71 | 72.07 | 69.79 | 72.14 | 2,666,696 | +1.47(+2.08%) |
Jan 27, 2022 | 72.31 | 72.76 | 70.50 | 70.67 | 1,073,552 | -0.96(-1.33%) |
Jan 26, 2022 | 73.52 | 73.92 | 70.85 | 71.63 | 302,837 | -0.49(-0.68%) |
Jan 25, 2022 | 72.47 | 72.91 | 71.32 | 72.12 | 240,815 | -1.35(-1.84%) |
Jan 24, 2022 | 71.16 | 73.58 | 69.52 | 73.47 | 680,137 | +0.88(+1.21%) |
Jan 21, 2022 | 74.04 | 74.39 | 72.50 | 72.59 | 2,693,437 | -2.30(-3.08%) |
Jan 20, 2022 | 76.61 | 77.65 | 74.85 | 74.90 | 1,361,182 | -1.49(-1.95%) |
Jan 19, 2022 | 77.68 | 77.90 | 76.34 | 76.38 | 107,728 | -0.94(-1.21%) |
Jan 18, 2022 | 77.96 | 78.12 | 77.19 | 77.32 | 91,801 | -1.37(-1.74%) |
Jan 14, 2022 | 78.69 | 0 | -0.74(-0.93%) | |||
Jan 13, 2022 | 80.92 | 81.13 | 79.32 | 79.43 | 84,612 | -1.17(-1.45%) |
Jan 12, 2022 | 80.99 | 81.12 | 80.11 | 80.60 | 78,370 | +0.16(+0.20%) |
Jan 11, 2022 | 79.70 | 80.48 | 79.19 | 80.44 | 76,591 | +0.78(+0.98%) |
Jan 10, 2022 | 79.54 | 79.73 | 77.80 | 79.66 | 281,981 | -0.86(-1.06%) |
Jan 07, 2022 | 81.44 | 81.72 | 80.43 | 80.52 | 89,907 | -0.91(-1.11%) |
Jan 06, 2022 | 81.50 | 81.95 | 80.47 | 81.43 | 81,078 | -0.21(-0.25%) |
Jan 05, 2022 | 83.70 | 83.71 | 81.61 | 81.63 | 98,144 | -2.13(-2.54%) |
Jan 04, 2022 | 84.36 | 84.50 | 83.43 | 83.76 | 155,595 | -0.25(-0.29%) |
Jan 03, 2022 | 83.54 | 84.01 | 83.20 | 84.01 | 393,506 | +1.27(+1.54%) |
Dec 31, 2021 | 82.77 | 83.07 | 82.70 | 82.74 | 31,739 | -0.20(-0.24%) |
Dec 30, 2021 | 82.92 | 83.53 | 82.87 | 82.93 | 131,867 | -0.03(-0.04%) |
Dec 29, 2021 | 82.92 | 83.09 | 82.54 | 82.96 | 66,809 | +0.15(+0.18%) |
Dec 28, 2021 | 82.86 | 83.19 | 82.71 | 82.82 | 162,557 | +0.12(+0.14%) |
Dec 27, 2021 | 82.17 | 82.76 | 82.14 | 82.70 | 74,569 | +0.65(+0.79%) |
Dec 23, 2021 | 81.49 | 82.24 | 81.28 | 82.05 | 70,530 | +0.88(+1.08%) |
Dec 22, 2021 | 80.21 | 81.21 | 80.16 | 81.17 | 93,992 | +1.00(+1.25%) |
Dec 21, 2021 | 79.12 | 80.18 | 78.78 | 80.17 | 131,910 | +1.99(+2.55%) |
Dec 20, 2021 | 78.00 | 78.29 | 77.54 | 78.18 | 549,361 | -1.11(-1.40%) |
Dec 17, 2021 | 79.03 | 79.94 | 78.49 | 79.29 | 2,288,221 | -0.38(-0.48%) |
Dec 16, 2021 | 81.42 | 81.42 | 79.51 | 79.67 | 62,795 | -1.47(-1.81%) |
Dec 15, 2021 | 80.09 | 81.15 | 78.99 | 81.14 | 53,510 | +0.96(+1.19%) |
Dec 14, 2021 | 79.97 | 80.43 | 79.58 | 80.19 | 106,943 | -0.51(-0.63%) |
Dec 13, 2021 | 82.05 | 82.05 | 80.38 | 80.70 | 56,281 | -1.59(-1.94%) |
Dec 10, 2021 | 82.21 | 82.38 | 81.37 | 82.29 | 55,589 | +0.50(+0.61%) |
Dec 09, 2021 | 82.69 | 82.74 | 81.76 | 81.79 | 30,518 | -1.13(-1.37%) |
Dec 08, 2021 | 82.77 | 83.11 | 82.52 | 82.92 | 114,321 | +0.25(+0.30%) |
Dec 07, 2021 | 82.48 | 83.05 | 82.37 | 82.68 | 82,388 | +1.48(+1.82%) |
Dec 06, 2021 | 80.53 | 81.76 | 79.94 | 81.20 | 151,272 | +1.17(+1.46%) |
Dec 03, 2021 | 81.47 | 81.47 | 79.42 | 80.03 | 2,228,164 | -1.14(-1.41%) |
Dec 02, 2021 | 80.15 | 81.45 | 80.13 | 81.17 | 191,617 | +1.28(+1.60%) |
Dec 01, 2021 | 82.70 | 83.13 | 79.87 | 79.89 | 601,574 | -1.73(-2.12%) |
Nov 30, 2021 | 82.83 | 83.09 | 81.28 | 81.62 | 56,987 | -1.49(-1.79%) |
Nov 29, 2021 | 83.24 | 83.63 | 82.65 | 83.11 | 58,161 | +0.61(+0.74%) |
Nov 26, 2021 | 83.26 | 83.30 | 82.20 | 82.50 | 70,339 | -1.89(-2.24%) |
Nov 24, 2021 | 83.54 | 84.51 | 83.27 | 84.39 | 42,385 | +0.16(+0.19%) |
Nov 23, 2021 | 84.67 | 84.97 | 83.50 | 84.23 | 39,913 | -0.43(-0.51%) |
Nov 22, 2021 | 85.36 | 85.95 | 84.32 | 84.66 | 41,490 | -0.34(-0.41%) |
Nov 19, 2021 | 85.07 | 85.44 | 84.79 | 85.01 | 49,735 | -0.08(-0.09%) |
Nov 18, 2021 | 84.99 | 85.16 | 84.33 | 85.09 | 72,285 | +0.34(+0.41%) |
Nov 17, 2021 | 84.90 | 85.24 | 84.61 | 84.74 | 77,455 | -0.06(-0.07%) |
Nov 16, 2021 | 84.02 | 84.95 | 84.02 | 84.80 | 41,711 | +0.80(+0.95%) |
Nov 15, 2021 | 84.10 | 84.34 | 83.81 | 84.00 | 40,639 | +0.08(+0.09%) |
Nov 12, 2021 | 83.57 | 83.99 | 83.31 | 83.93 | 31,644 | +0.47(+0.57%) |
Nov 11, 2021 | 84.03 | 84.03 | 83.41 | 83.45 | 363,814 | -0.22(-0.26%) |
Nov 10, 2021 | 83.95 | 83.67 | 371,395 | -0.87(-1.02%) | ||
Nov 09, 2021 | 85.15 | 85.37 | 84.21 | 84.54 | 372,715 | -0.50(-0.59%) |
Nov 08, 2021 | 85.59 | 85.79 | 85.01 | 85.04 | 64,894 | -0.59(-0.69%) |
Nov 05, 2021 | 85.48 | 86.15 | 85.48 | 85.63 | 35,396 | +0.47(+0.55%) |
Nov 04, 2021 | 84.81 | 85.41 | 84.65 | 85.16 | 62,194 | +0.77(+0.91%) |
Nov 03, 2021 | 83.15 | 84.45 | 83.15 | 84.39 | 27,579 | +1.14(+1.37%) |
Nov 02, 2021 | 83.38 | 83.44 | 82.96 | 83.25 | 191,188 | -0.40(-0.48%) |