Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 103.23 | 106.45 | 103.18 | 104.47 | 28,003,264 | +0.10(+0.10%) |
Oct 28, 2022 | 103.20 | 104.85 | 101.93 | 104.36 | 29,879,602 | +2.97(+2.93%) |
Oct 27, 2022 | 102.21 | 103.31 | 101.27 | 101.39 | 19,295,552 | +0.39(+0.38%) |
Oct 26, 2022 | 100.18 | 101.66 | 99.93 | 101.01 | 18,445,750 | +1.19(+1.19%) |
Oct 25, 2022 | 100.32 | 101.19 | 99.06 | 99.82 | 16,667,670 | -0.68(-0.68%) |
Oct 24, 2022 | 99.61 | 101.52 | 99.10 | 100.50 | 18,057,354 | +0.70(+0.70%) |
Oct 21, 2022 | 98.47 | 100.31 | 97.96 | 99.80 | 24,210,268 | +1.82(+1.86%) |
Oct 20, 2022 | 98.35 | 98.99 | 97.49 | 97.98 | 18,718,048 | +0.13(+0.13%) |
Oct 19, 2022 | 95.46 | 98.04 | 95.44 | 97.85 | 22,182,008 | +2.82(+2.97%) |
Oct 18, 2022 | 95.73 | 96.49 | 93.55 | 95.03 | 14,916,742 | +0.17(+0.18%) |
Oct 17, 2022 | 95.29 | 96.13 | 94.75 | 94.86 | 15,147,853 | +1.35(+1.44%) |
Oct 14, 2022 | 95.33 | 96.39 | 93.37 | 93.51 | 16,154,106 | -2.53(-2.63%) |
Oct 13, 2022 | 91.97 | 96.59 | 91.83 | 96.04 | 23,382,614 | +3.24(+3.49%) |
Oct 12, 2022 | 91.92 | 93.25 | 91.67 | 92.80 | 13,401,654 | +0.41(+0.44%) |
Oct 11, 2022 | 91.66 | 94.05 | 91.21 | 92.39 | 18,883,946 | -0.79(-0.85%) |
Oct 10, 2022 | 95.68 | 96.19 | 93.07 | 93.18 | 17,803,522 | -2.06(-2.17%) |
Oct 07, 2022 | 96.34 | 97.40 | 94.45 | 95.25 | 25,996,026 | -0.97(-1.01%) |
Oct 06, 2022 | 92.83 | 96.33 | 92.70 | 96.22 | 30,883,962 | +2.77(+2.97%) |
Oct 05, 2022 | 90.27 | 94.27 | 90.19 | 93.45 | 36,950,764 | +3.63(+4.04%) |
Oct 04, 2022 | 87.90 | 89.90 | 87.40 | 89.82 | 23,474,080 | +3.16(+3.64%) |
Oct 03, 2022 | 84.89 | 87.07 | 84.59 | 86.66 | 25,328,866 | +4.35(+5.28%) |
Sep 30, 2022 | 83.12 | 83.94 | 82.31 | 82.31 | 22,654,036 | -1.29(-1.54%) |
Sep 29, 2022 | 83.13 | 84.24 | 82.14 | 83.61 | 18,977,716 | -0.17(-0.20%) |
Sep 28, 2022 | 81.19 | 84.19 | 81.00 | 83.77 | 20,727,142 | +2.94(+3.64%) |
Sep 27, 2022 | 80.71 | 81.98 | 79.96 | 80.83 | 18,370,848 | +1.66(+2.10%) |
Sep 26, 2022 | 80.04 | 81.29 | 79.09 | 79.17 | 23,380,096 | -1.67(-2.06%) |
Sep 23, 2022 | 82.49 | 82.49 | 79.99 | 80.84 | 29,422,610 | -4.54(-5.32%) |
Sep 22, 2022 | 86.92 | 87.36 | 85.34 | 85.39 | 17,118,520 | -0.36(-0.42%) |
Sep 21, 2022 | 88.22 | 88.51 | 85.67 | 85.75 | 18,378,036 | -1.40(-1.61%) |
Sep 20, 2022 | 87.42 | 87.61 | 86.40 | 87.15 | 15,603,081 | -0.72(-0.82%) |
Sep 19, 2022 | 85.80 | 88.14 | 85.79 | 87.87 | 16,270,927 | -0.01(-0.01%) |
Sep 16, 2022 | 89.63 | 89.88 | 86.73 | 87.88 | 40,173,920 | -1.53(-1.71%) |
Sep 15, 2022 | 90.71 | 91.02 | 88.67 | 89.40 | 22,369,912 | -2.68(-2.91%) |
Sep 14, 2022 | 90.69 | 92.92 | 90.65 | 92.08 | 24,055,252 | +2.21(+2.45%) |
Sep 13, 2022 | 91.08 | 92.18 | 89.48 | 89.87 | 19,333,740 | -2.15(-2.34%) |
Sep 12, 2022 | 92.06 | 93.51 | 91.33 | 92.02 | 17,095,110 | +1.05(+1.15%) |
Sep 09, 2022 | 91.00 | 91.45 | 89.87 | 90.98 | 18,203,332 | +1.50(+1.68%) |
Sep 08, 2022 | 89.24 | 89.96 | 88.36 | 89.48 | 19,897,472 | +0.73(+0.82%) |
Sep 07, 2022 | 87.86 | 89.18 | 87.02 | 88.75 | 17,260,080 | -0.76(-0.85%) |
Sep 06, 2022 | 90.66 | 91.06 | 89.10 | 89.52 | 20,365,398 | -0.60(-0.67%) |
Sep 02, 2022 | 90.84 | 91.25 | 89.67 | 90.12 | 19,330,846 | +1.62(+1.83%) |
Sep 01, 2022 | 89.02 | 89.62 | 87.01 | 88.50 | 17,417,250 | -1.62(-1.80%) |
Aug 31, 2022 | 88.65 | 91.30 | 88.23 | 90.12 | 19,462,946 | -0.68(-0.75%) |
Aug 30, 2022 | 92.73 | 92.98 | 90.34 | 90.80 | 18,121,344 | -3.59(-3.81%) |
Aug 29, 2022 | 92.56 | 95.74 | 92.52 | 94.39 | 24,461,886 | +2.12(+2.30%) |
Aug 26, 2022 | 93.12 | 94.19 | 91.84 | 92.27 | 16,474,154 | -1.15(-1.23%) |
Aug 25, 2022 | 93.26 | 94.15 | 92.49 | 93.42 | 16,231,785 | +0.48(+0.52%) |
Aug 24, 2022 | 92.40 | 93.30 | 91.79 | 92.94 | 18,082,428 | +0.55(+0.59%) |
Aug 23, 2022 | 90.08 | 92.78 | 89.99 | 92.39 | 25,204,956 | +3.76(+4.24%) |
Aug 22, 2022 | 88.07 | 89.08 | 86.60 | 88.63 | 16,987,060 | -0.07(-0.07%) |
Aug 19, 2022 | 88.77 | 89.75 | 88.43 | 88.70 | 17,107,644 | -0.28(-0.32%) |
Aug 18, 2022 | 87.82 | 89.86 | 87.76 | 88.98 | 18,843,764 | +2.06(+2.36%) |
Aug 17, 2022 | 86.05 | 87.88 | 85.72 | 86.92 | 14,504,856 | +0.70(+0.81%) |
Aug 16, 2022 | 86.76 | 87.57 | 86.07 | 86.23 | 14,881,615 | -0.81(-0.93%) |
Aug 15, 2022 | 85.35 | 87.42 | 84.53 | 87.04 | 22,009,116 | -1.58(-1.79%) |
Aug 12, 2022 | 87.19 | 88.64 | 86.84 | 88.62 | 15,972,313 | +0.76(+0.87%) |
Aug 11, 2022 | 86.58 | 88.90 | 86.21 | 87.86 | 19,929,950 | +2.47(+2.89%) |
Aug 10, 2022 | 84.67 | 85.70 | 83.27 | 85.39 | 19,593,194 | +0.80(+0.95%) |
Aug 09, 2022 | 84.08 | 85.54 | 83.99 | 84.58 | 20,431,378 | +1.53(+1.84%) |
Aug 08, 2022 | 82.74 | 83.66 | 82.37 | 83.05 | 15,492,516 | +0.47(+0.57%) |
Aug 05, 2022 | 80.63 | 83.74 | 80.56 | 82.59 | 20,337,378 | +1.18(+1.45%) |
Aug 04, 2022 | 84.32 | 84.35 | 80.70 | 81.41 | 34,071,968 | -3.58(-4.21%) |
Aug 03, 2022 | 88.16 | 88.16 | 84.77 | 84.99 | 25,320,180 | -2.85(-3.24%) |
Aug 02, 2022 | 88.41 | 88.89 | 87.60 | 87.83 | 17,895,728 | -0.38(-0.43%) |
Aug 01, 2022 | 88.51 | 89.03 | 87.05 | 88.22 | 22,266,122 | -2.29(-2.53%) |
Jul 29, 2022 | 88.19 | 91.05 | 87.86 | 90.50 | 31,981,820 | +4.01(+4.63%) |
Jul 28, 2022 | 86.07 | 87.07 | 84.98 | 86.50 | 21,743,662 | +1.00(+1.17%) |
Jul 27, 2022 | 84.29 | 85.90 | 83.47 | 85.50 | 19,318,056 | +1.81(+2.16%) |
Jul 26, 2022 | 85.09 | 85.23 | 83.10 | 83.69 | 16,215,423 | -0.33(-0.39%) |
Jul 25, 2022 | 82.31 | 84.15 | 81.62 | 84.01 | 18,777,300 | +2.71(+3.33%) |
Jul 22, 2022 | 81.75 | 82.60 | 80.89 | 81.31 | 16,578,898 | -0.63(-0.76%) |
Jul 21, 2022 | 81.17 | 81.98 | 79.56 | 81.93 | 22,908,266 | -1.39(-1.67%) |
Jul 20, 2022 | 81.77 | 83.71 | 81.47 | 83.32 | 17,761,126 | +0.91(+1.10%) |
Jul 19, 2022 | 80.69 | 82.65 | 80.53 | 82.42 | 19,537,360 | +2.03(+2.52%) |
Jul 18, 2022 | 80.84 | 82.11 | 80.06 | 80.39 | 20,772,552 | +1.46(+1.85%) |
Jul 15, 2022 | 79.18 | 79.25 | 77.40 | 78.94 | 18,468,216 | +1.31(+1.68%) |
Jul 14, 2022 | 76.42 | 77.79 | 75.34 | 77.63 | 28,193,084 | -1.59(-2.00%) |
Jul 13, 2022 | 77.85 | 80.59 | 77.78 | 79.22 | 21,340,076 | +0.32(+0.40%) |
Jul 12, 2022 | 78.23 | 79.41 | 77.37 | 78.90 | 22,503,756 | -1.06(-1.33%) |
Jul 11, 2022 | 79.52 | 80.40 | 78.77 | 79.96 | 16,714,154 | -0.41(-0.51%) |
Jul 08, 2022 | 81.19 | 81.51 | 79.30 | 80.37 | 18,928,810 | +0.13(+0.16%) |
Jul 07, 2022 | 79.72 | 81.01 | 79.64 | 80.24 | 25,497,376 | +2.48(+3.19%) |
Jul 06, 2022 | 78.21 | 79.58 | 75.64 | 77.76 | 35,744,768 | -1.43(-1.80%) |
Jul 05, 2022 | 80.62 | 80.95 | 77.51 | 79.19 | 37,053,496 | -2.56(-3.13%) |
Jul 01, 2022 | 80.99 | 82.05 | 79.09 | 81.75 | 28,268,494 | +1.78(+2.23%) |
Jun 30, 2022 | 80.43 | 81.79 | 79.06 | 79.96 | 42,799,756 | -2.32(-2.81%) |
Jun 29, 2022 | 86.82 | 87.02 | 81.94 | 82.28 | 27,210,042 | -3.16(-3.69%) |
Jun 28, 2022 | 85.08 | 87.06 | 84.36 | 85.43 | 35,472,220 | +2.31(+2.77%) |
Jun 27, 2022 | 81.99 | 84.07 | 81.86 | 83.13 | 27,279,528 | +1.99(+2.45%) |
Jun 24, 2022 | 81.19 | 82.54 | 80.12 | 81.14 | 28,530,602 | +1.58(+1.98%) |
Jun 23, 2022 | 82.78 | 83.15 | 77.99 | 79.56 | 38,528,488 | -2.47(-3.02%) |
Jun 22, 2022 | 81.74 | 83.81 | 81.73 | 82.03 | 31,863,566 | -3.38(-3.96%) |
Jun 21, 2022 | 82.71 | 86.40 | 82.65 | 85.41 | 39,315,660 | +5.00(+6.22%) |
Jun 17, 2022 | 84.93 | 85.29 | 79.98 | 80.41 | 69,198,208 | -4.92(-5.77%) |
Jun 16, 2022 | 86.28 | 86.96 | 84.29 | 85.33 | 38,226,504 | -3.27(-3.69%) |
Jun 15, 2022 | 89.63 | 90.17 | 87.09 | 88.60 | 31,722,338 | -1.13(-1.26%) |
Jun 14, 2022 | 90.95 | 92.13 | 88.95 | 89.73 | 33,481,150 | +0.23(+0.26%) |
Jun 13, 2022 | 91.05 | 91.29 | 87.69 | 89.50 | 35,785,172 | -4.30(-4.59%) |
Jun 10, 2022 | 95.18 | 96.50 | 93.17 | 93.80 | 33,156,714 | -1.75(-1.83%) |
Jun 09, 2022 | 96.56 | 97.64 | 95.39 | 95.55 | 28,514,328 | -2.11(-2.16%) |
Jun 08, 2022 | 96.63 | 98.57 | 96.15 | 97.66 | 33,823,308 | +1.14(+1.18%) |
Jun 07, 2022 | 93.09 | 96.57 | 92.89 | 96.52 | 40,475,812 | +4.23(+4.58%) |
Jun 06, 2022 | 92.60 | 93.16 | 92.13 | 92.29 | 22,148,386 | -0.23(-0.25%) |
Jun 03, 2022 | 91.41 | 93.05 | 91.41 | 92.52 | 22,532,124 | +1.33(+1.45%) |
Jun 02, 2022 | 90.84 | 91.60 | 90.37 | 91.19 | 20,441,368 | -0.16(-0.17%) |
Jun 01, 2022 | 90.59 | 92.17 | 90.21 | 91.35 | 27,635,536 | +1.72(+1.92%) |
May 31, 2022 | 92.03 | 93.16 | 89.36 | 89.64 | 48,057,420 | -1.48(-1.63%) |
May 27, 2022 | 89.58 | 91.44 | 88.98 | 91.12 | 27,406,356 | +0.89(+0.98%) |
May 26, 2022 | 90.20 | 90.97 | 89.82 | 90.23 | 26,146,522 | +0.32(+0.35%) |
May 25, 2022 | 88.31 | 90.13 | 88.21 | 89.92 | 32,065,862 | +1.77(+2.01%) |
May 24, 2022 | 86.67 | 88.51 | 86.20 | 88.14 | 26,009,880 | +0.48(+0.54%) |
May 23, 2022 | 86.52 | 88.49 | 86.41 | 87.67 | 29,159,936 | +1.90(+2.21%) |
May 20, 2022 | 85.84 | 87.39 | 84.41 | 85.77 | 30,778,016 | +0.67(+0.79%) |
May 19, 2022 | 83.10 | 86.18 | 83.10 | 85.10 | 26,117,948 | +0.46(+0.54%) |
May 18, 2022 | 86.38 | 86.76 | 83.87 | 84.64 | 27,251,138 | -1.36(-1.59%) |
May 17, 2022 | 85.65 | 86.32 | 85.08 | 86.00 | 24,773,688 | +1.08(+1.28%) |
May 16, 2022 | 83.08 | 85.88 | 83.07 | 84.92 | 27,948,134 | +1.95(+2.35%) |
May 13, 2022 | 81.57 | 83.05 | 80.62 | 82.97 | 27,630,424 | +2.39(+2.97%) |
May 12, 2022 | 80.25 | 80.65 | 77.87 | 80.58 | 31,633,660 | +0.36(+0.45%) |
May 11, 2022 | 79.88 | 82.20 | 79.74 | 80.21 | 35,718,948 | +1.64(+2.08%) |
May 10, 2022 | 79.15 | 80.31 | 77.19 | 78.58 | 39,088,880 | +0.52(+0.66%) |
May 09, 2022 | 82.66 | 82.77 | 77.65 | 78.06 | 49,780,112 | -6.68(-7.89%) |
May 06, 2022 | 84.09 | 84.86 | 82.58 | 84.74 | 32,047,508 | +1.28(+1.53%) |
May 05, 2022 | 85.07 | 85.08 | 81.69 | 83.47 | 44,364,040 | -1.28(-1.52%) |
May 04, 2022 | 82.72 | 84.92 | 82.17 | 84.75 | 49,966,340 | +3.24(+3.98%) |
May 03, 2022 | 79.72 | 82.05 | 79.59 | 81.51 | 36,686,724 | +1.65(+2.06%) |
May 02, 2022 | 78.57 | 80.44 | 78.22 | 79.86 | 39,311,900 | +1.07(+1.36%) |
Apr 29, 2022 | 81.46 | 81.46 | 78.28 | 78.79 | 37,589,352 | -1.80(-2.24%) |
Apr 28, 2022 | 78.45 | 81.46 | 77.70 | 80.59 | 36,427,392 | +2.37(+3.02%) |
Apr 27, 2022 | 77.07 | 79.00 | 76.05 | 78.23 | 35,454,864 | +2.17(+2.86%) |
Apr 26, 2022 | 76.46 | 78.30 | 75.95 | 76.06 | 31,306,824 | +0.03(+0.04%) |
Apr 25, 2022 | 76.13 | 76.39 | 73.28 | 76.03 | 40,785,252 | -2.65(-3.37%) |
Apr 22, 2022 | 80.09 | 81.44 | 78.56 | 78.68 | 25,552,080 | -1.76(-2.18%) |
Apr 21, 2022 | 82.21 | 83.00 | 80.21 | 80.44 | 31,384,610 | -0.86(-1.06%) |
Apr 20, 2022 | 81.30 | 81.79 | 80.69 | 81.30 | 22,383,812 | +0.18(+0.23%) |
Apr 19, 2022 | 81.34 | 81.94 | 80.66 | 81.11 | 22,056,074 | -0.73(-0.89%) |
Apr 18, 2022 | 81.79 | 82.16 | 81.10 | 81.84 | 20,581,082 | +0.67(+0.82%) |
Apr 14, 2022 | 80.10 | 81.76 | 79.70 | 81.18 | 26,580,418 | +0.94(+1.17%) |
Apr 13, 2022 | 80.05 | 80.51 | 78.74 | 80.23 | 20,887,788 | +1.12(+1.41%) |
Apr 12, 2022 | 79.22 | 80.24 | 78.91 | 79.11 | 24,280,688 | +1.62(+2.09%) |
Apr 11, 2022 | 79.28 | 79.42 | 77.17 | 77.50 | 23,583,746 | -2.76(-3.44%) |
Apr 08, 2022 | 78.72 | 80.60 | 78.72 | 80.26 | 26,905,098 | +1.65(+2.10%) |
Apr 07, 2022 | 77.48 | 78.97 | 76.44 | 78.61 | 28,239,502 | +1.29(+1.67%) |
Apr 06, 2022 | 77.10 | 78.28 | 76.66 | 77.31 | 26,787,320 | +0.85(+1.11%) |
Apr 05, 2022 | 77.17 | 78.62 | 76.30 | 76.46 | 24,202,758 | -0.40(-0.52%) |
Apr 04, 2022 | 77.23 | 77.32 | 75.83 | 76.86 | 22,588,314 | +0.04(+0.05%) |
Apr 01, 2022 | 75.78 | 77.77 | 75.78 | 76.82 | 20,201,862 | +0.49(+0.64%) |
Mar 31, 2022 | 76.59 | 78.01 | 76.30 | 76.33 | 30,167,884 | -1.10(-1.42%) |
Mar 30, 2022 | 76.77 | 77.64 | 76.44 | 77.43 | 23,885,054 | +1.30(+1.71%) |
Mar 29, 2022 | 74.69 | 76.24 | 73.72 | 76.13 | 29,241,180 | -0.41(-0.53%) |
Mar 28, 2022 | 76.87 | 77.00 | 75.81 | 76.54 | 23,314,236 | -2.21(-2.81%) |
Mar 25, 2022 | 76.64 | 79.01 | 76.52 | 78.74 | 24,245,238 | +1.68(+2.18%) |
Mar 24, 2022 | 77.14 | 78.24 | 76.48 | 77.06 | 21,497,940 | +0.23(+0.30%) |
Mar 23, 2022 | 77.03 | 77.89 | 76.76 | 76.83 | 29,976,450 | +1.19(+1.58%) |
Mar 22, 2022 | 75.45 | 75.97 | 74.67 | 75.64 | 25,073,608 | -0.33(-0.44%) |
Mar 21, 2022 | 74.05 | 76.26 | 73.70 | 75.97 | 35,789,384 | +3.26(+4.49%) |
Mar 18, 2022 | 73.07 | 73.37 | 72.18 | 72.71 | 44,860,488 | -0.29(-0.39%) |
Mar 17, 2022 | 72.26 | 73.15 | 71.23 | 73.00 | 36,827,692 | +1.89(+2.66%) |
Mar 16, 2022 | 71.91 | 72.66 | 70.47 | 71.10 | 40,891,924 | -0.27(-0.38%) |
Mar 15, 2022 | 72.85 | 73.17 | 70.58 | 71.37 | 51,864,020 | -4.31(-5.69%) |
Mar 14, 2022 | 76.77 | 77.13 | 74.40 | 75.68 | 40,528,060 | -2.81(-3.58%) |
Mar 11, 2022 | 77.70 | 79.70 | 77.61 | 78.49 | 38,198,040 | -0.41(-0.52%) |
Mar 10, 2022 | 77.64 | 79.19 | 76.62 | 78.89 | 48,218,472 | +2.38(+3.10%) |
Mar 09, 2022 | 77.66 | 80.01 | 75.42 | 76.52 | 70,842,288 | -4.61(-5.68%) |
Mar 08, 2022 | 82.30 | 84.57 | 78.96 | 81.13 | 77,936,040 | +0.61(+0.76%) |
Mar 07, 2022 | 78.49 | 80.62 | 77.54 | 80.52 | 59,990,732 | +2.80(+3.60%) |
Mar 04, 2022 | 74.91 | 77.89 | 74.55 | 77.72 | 46,357,020 | +2.82(+3.76%) |
Mar 03, 2022 | 73.81 | 75.57 | 73.60 | 74.90 | 32,632,844 | +0.47(+0.63%) |
Mar 02, 2022 | 74.49 | 75.93 | 73.77 | 74.43 | 47,936,920 | +1.26(+1.72%) |
Mar 01, 2022 | 72.80 | 74.54 | 72.40 | 73.17 | 43,242,984 | +0.69(+0.96%) |
Feb 28, 2022 | 70.71 | 72.95 | 70.43 | 72.48 | 34,826,320 | +0.54(+0.75%) |
Feb 25, 2022 | 70.88 | 72.08 | 70.91 | 71.94 | 30,631,090 | +1.89(+2.69%) |
Feb 24, 2022 | 73.01 | 73.04 | 68.42 | 70.06 | 49,965,716 | -0.90(-1.26%) |
Feb 23, 2022 | 70.67 | 71.60 | 70.36 | 70.95 | 27,449,202 | +0.29(+0.41%) |
Feb 22, 2022 | 73.63 | 73.74 | 69.60 | 70.67 | 38,891,936 | -0.83(-1.16%) |
Feb 18, 2022 | 71.50 | 0 | -0.80(-1.11%) | |||
Feb 17, 2022 | 72.53 | 73.13 | 72.04 | 72.30 | 25,684,670 | -0.11(-0.15%) |
Feb 16, 2022 | 72.82 | 73.69 | 72.13 | 72.41 | 23,471,464 | +0.33(+0.46%) |
Feb 15, 2022 | 71.07 | 72.27 | 70.63 | 72.08 | 27,130,804 | -0.92(-1.25%) |
Feb 14, 2022 | 73.55 | 73.79 | 71.21 | 73.00 | 37,482,164 | -1.14(-1.53%) |
Feb 11, 2022 | 72.66 | 74.23 | 72.30 | 74.13 | 45,445,356 | +1.82(+2.52%) |
Feb 10, 2022 | 72.76 | 73.64 | 71.90 | 72.31 | 30,850,598 | -0.70(-0.96%) |
Feb 09, 2022 | 73.55 | 73.97 | 72.74 | 73.01 | 43,772,576 | -0.35(-0.48%) |
Feb 08, 2022 | 75.20 | 75.41 | 73.05 | 73.37 | 37,524,492 | -1.95(-2.59%) |
Feb 07, 2022 | 74.17 | 75.94 | 73.71 | 75.31 | 38,234,908 | +0.90(+1.20%) |
Feb 04, 2022 | 73.92 | 75.44 | 73.92 | 74.42 | 35,223,380 | +1.58(+2.17%) |
Feb 03, 2022 | 73.21 | 73.41 | 72.23 | 72.84 | 31,197,754 | -0.86(-1.17%) |
Feb 02, 2022 | 73.18 | 73.87 | 72.35 | 73.69 | 35,582,656 | -0.19(-0.26%) |
Feb 01, 2022 | 69.88 | 74.51 | 69.72 | 73.89 | 66,733,096 | +4.45(+6.41%) |
Jan 31, 2022 | 68.53 | 69.86 | 69.44 | 39,459,100 | +0.62(+0.90%) | |
Jan 28, 2022 | 68.53 | 69.12 | 67.60 | 68.81 | 33,471,932 | +0.15(+0.21%) |
Jan 27, 2022 | 68.98 | 69.48 | 67.63 | 68.67 | 31,896,570 | +0.87(+1.28%) |
Jan 26, 2022 | 68.95 | 69.47 | 67.18 | 67.80 | 38,558,776 | -0.69(-1.01%) |
Jan 25, 2022 | 66.35 | 68.77 | 65.26 | 68.49 | 42,936,064 | +1.96(+2.94%) |
Jan 24, 2022 | 64.79 | 66.80 | 63.81 | 66.54 | 45,408,016 | +0.57(+0.86%) |
Jan 21, 2022 | 66.89 | 66.89 | 64.94 | 65.97 | 39,405,416 | -1.01(-1.50%) |
Jan 20, 2022 | 66.27 | 67.98 | 66.05 | 66.98 | 29,265,132 | +0.15(+0.22%) |
Jan 19, 2022 | 67.41 | 67.52 | 66.32 | 66.83 | 28,892,624 | +0.03(+0.04%) |
Jan 18, 2022 | 66.56 | 67.53 | 65.82 | 66.80 | 35,927,364 | +1.11(+1.68%) |
Jan 14, 2022 | 65.70 | 0 | +1.13(+1.76%) | |||
Jan 13, 2022 | 65.01 | 65.43 | 64.27 | 64.56 | 22,789,086 | -0.47(-0.72%) |
Jan 12, 2022 | 65.03 | 65.64 | 64.57 | 65.03 | 25,236,934 | -0.19(-0.29%) |
Jan 11, 2022 | 62.97 | 65.27 | 62.69 | 65.22 | 36,020,920 | +2.63(+4.21%) |
Jan 10, 2022 | 63.05 | 63.23 | 62.11 | 62.59 | 24,893,718 | -0.37(-0.60%) |
Jan 07, 2022 | 62.63 | 63.24 | 62.14 | 62.96 | 26,239,474 | +0.51(+0.82%) |
Jan 06, 2022 | 62.16 | 62.60 | 61.31 | 62.45 | 33,532,806 | +1.44(+2.35%) |
Jan 05, 2022 | 60.79 | 61.80 | 60.77 | 61.02 | 37,207,444 | +0.75(+1.24%) |
Jan 04, 2022 | 58.62 | 60.50 | 58.59 | 60.27 | 42,192,144 | +2.18(+3.76%) |
Jan 03, 2022 | 55.98 | 58.14 | 55.95 | 58.08 | 26,564,266 | +2.15(+3.84%) |
Dec 31, 2021 | 55.52 | 56.19 | 55.49 | 55.93 | 15,394,684 | +0.37(+0.66%) |
Dec 30, 2021 | 55.96 | 56.31 | 55.55 | 55.57 | 13,051,429 | -0.33(-0.59%) |
Dec 29, 2021 | 56.20 | 56.31 | 55.68 | 55.90 | 14,092,108 | -0.49(-0.88%) |
Dec 28, 2021 | 56.59 | 56.96 | 56.13 | 56.39 | 13,982,067 | -0.18(-0.32%) |
Dec 27, 2021 | 55.70 | 56.63 | 55.23 | 56.57 | 13,778,045 | +0.80(+1.43%) |
Dec 23, 2021 | 55.92 | 56.53 | 55.76 | 55.78 | 14,816,148 | +0.03(+0.05%) |
Dec 22, 2021 | 55.16 | 56.09 | 54.82 | 55.75 | 15,375,345 | +0.45(+0.81%) |
Dec 21, 2021 | 54.62 | 55.47 | 54.59 | 55.30 | 21,654,568 | +1.22(+2.27%) |
Dec 20, 2021 | 53.74 | 54.16 | 52.98 | 54.08 | 23,949,022 | -0.80(-1.45%) |
Dec 17, 2021 | 55.71 | 56.01 | 54.56 | 54.87 | 48,986,780 | -1.22(-2.18%) |
Dec 16, 2021 | 56.16 | 57.09 | 56.03 | 56.10 | 23,167,228 | +0.22(+0.39%) |
Dec 15, 2021 | 55.93 | 56.22 | 54.86 | 55.88 | 21,835,102 | -0.37(-0.67%) |
Dec 14, 2021 | 56.00 | 57.10 | 55.96 | 56.25 | 24,668,330 | -0.08(-0.15%) |
Dec 13, 2021 | 57.10 | 57.33 | 56.08 | 56.34 | 19,461,310 | -1.26(-2.19%) |
Dec 10, 2021 | 57.84 | 57.91 | 56.88 | 57.60 | 19,628,496 | +0.37(+0.64%) |
Dec 09, 2021 | 56.72 | 57.38 | 56.50 | 57.23 | 18,496,552 | +0.15(+0.26%) |
Dec 08, 2021 | 57.23 | 57.76 | 56.98 | 57.09 | 19,908,716 | +0.16(+0.29%) |
Dec 07, 2021 | 56.98 | 57.62 | 56.77 | 56.92 | 21,650,884 | +0.63(+1.12%) |
Dec 06, 2021 | 56.42 | 56.82 | 56.14 | 56.29 | 21,012,266 | +0.63(+1.13%) |
Dec 03, 2021 | 56.60 | 56.88 | 55.16 | 55.66 | 24,083,542 | -0.36(-0.64%) |
Dec 02, 2021 | 54.61 | 56.29 | 54.06 | 56.02 | 31,958,524 | +1.36(+2.49%) |
Dec 01, 2021 | 55.67 | 56.70 | 54.62 | 54.65 | 33,509,162 | -0.05(-0.08%) |
Nov 30, 2021 | 55.27 | 55.93 | 54.54 | 54.70 | 38,256,848 | -1.60(-2.84%) |
Nov 29, 2021 | 57.20 | 57.72 | 56.03 | 56.30 | 20,695,454 | +0.31(+0.56%) |
Nov 26, 2021 | 55.32 | 56.14 | 54.43 | 55.99 | 27,327,704 | -2.04(-3.51%) |
Nov 24, 2021 | 57.20 | 58.36 | 57.20 | 58.03 | 17,361,000 | +0.32(+0.55%) |
Nov 23, 2021 | 56.85 | 57.94 | 56.60 | 57.71 | 23,165,668 | +1.48(+2.63%) |
Nov 22, 2021 | 55.14 | 57.17 | 55.14 | 56.23 | 24,645,522 | +0.77(+1.38%) |
Nov 19, 2021 | 56.57 | 56.70 | 55.22 | 55.46 | 35,046,004 | -2.69(-4.62%) |
Nov 18, 2021 | 58.65 | 58.99 | 58.10 | 58.15 | 18,525,532 | -0.64(-1.09%) |
Nov 17, 2021 | 58.85 | 59.64 | 58.67 | 58.79 | 17,043,854 | -0.65(-1.09%) |
Nov 16, 2021 | 58.81 | 59.75 | 58.81 | 59.43 | 18,547,760 | +0.59(+1.01%) |
Nov 15, 2021 | 58.28 | 59.20 | 57.79 | 58.84 | 20,614,652 | +0.50(+0.86%) |
Nov 12, 2021 | 58.47 | 58.84 | 58.12 | 58.34 | 19,865,356 | -0.45(-0.76%) |
Nov 11, 2021 | 58.68 | 59.26 | 58.52 | 58.79 | 14,559,039 | -0.49(-0.83%) |
Nov 10, 2021 | 59.71 | 59.28 | 22,434,896 | -0.58(-0.96%) | ||
Nov 09, 2021 | 59.32 | 59.86 | 58.91 | 59.86 | 20,764,444 | +0.58(+0.97%) |
Nov 08, 2021 | 59.12 | 59.87 | 58.97 | 59.28 | 19,608,276 | +0.63(+1.08%) |
Nov 05, 2021 | 58.67 | 58.92 | 58.23 | 58.65 | 20,582,746 | +0.55(+0.95%) |
Nov 04, 2021 | 58.34 | 58.53 | 57.57 | 58.10 | 19,642,540 | +0.43(+0.75%) |
Nov 03, 2021 | 57.76 | 58.13 | 57.42 | 57.66 | 19,258,912 | -0.80(-1.37%) |
Nov 02, 2021 | 58.66 | 59.03 | 58.32 | 58.47 | 18,089,366 | -0.73(-1.23%) |