Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 83.47 | 86.73 | 83.27 | 86.32 | 832,267 | +2.49(+2.97%) |
Nov 29, 2022 | 83.75 | 84.10 | 83.03 | 83.84 | 352,592 | +0.26(+0.31%) |
Nov 28, 2022 | 84.08 | 84.48 | 83.45 | 83.58 | 377,203 | -0.96(-1.13%) |
Nov 25, 2022 | 83.56 | 84.59 | 82.46 | 84.54 | 336,367 | +1.03(+1.23%) |
Nov 23, 2022 | 83.11 | 84.03 | 83.09 | 83.51 | 581,234 | -0.07(-0.08%) |
Nov 22, 2022 | 82.20 | 83.65 | 82.07 | 83.58 | 501,455 | +1.87(+2.28%) |
Nov 21, 2022 | 81.80 | 81.97 | 81.25 | 81.71 | 407,836 | -0.28(-0.34%) |
Nov 18, 2022 | 81.83 | 82.18 | 81.32 | 81.99 | 549,015 | +0.93(+1.15%) |
Nov 17, 2022 | 80.58 | 81.67 | 79.99 | 81.07 | 660,243 | +0.36(+0.44%) |
Nov 16, 2022 | 79.64 | 80.80 | 79.64 | 80.71 | 640,362 | +1.01(+1.26%) |
Nov 15, 2022 | 80.65 | 81.23 | 79.10 | 79.70 | 592,369 | -0.51(-0.64%) |
Nov 14, 2022 | 79.77 | 81.08 | 79.77 | 80.21 | 506,743 | +0.25(+0.31%) |
Nov 11, 2022 | 80.17 | 80.75 | 78.98 | 79.96 | 598,663 | -0.44(-0.55%) |
Nov 10, 2022 | 81.42 | 81.69 | 79.71 | 80.41 | 864,634 | +1.39(+1.76%) |
Nov 09, 2022 | 77.86 | 79.99 | 77.13 | 79.02 | 1,044,985 | -0.05(-0.06%) |
Nov 08, 2022 | 78.70 | 79.94 | 78.16 | 79.06 | 695,938 | +0.73(+0.93%) |
Nov 07, 2022 | 78.91 | 79.29 | 77.80 | 78.34 | 681,186 | -0.57(-0.72%) |
Nov 04, 2022 | 78.35 | 79.13 | 77.69 | 78.91 | 610,834 | +0.99(+1.27%) |
Nov 03, 2022 | 80.18 | 80.40 | 77.63 | 77.92 | 563,312 | -3.06(-3.77%) |
Nov 02, 2022 | 81.61 | 82.89 | 80.91 | 80.98 | 476,879 | -0.90(-1.10%) |
Nov 01, 2022 | 83.40 | 83.81 | 81.68 | 81.88 | 581,737 | -1.59(-1.90%) |
Oct 31, 2022 | 82.97 | 83.88 | 82.66 | 83.46 | 603,077 | -0.14(-0.16%) |
Oct 28, 2022 | 81.91 | 83.72 | 81.73 | 83.60 | 454,090 | +1.80(+2.20%) |
Oct 27, 2022 | 81.81 | 82.68 | 81.68 | 81.80 | 688,499 | +0.11(+0.13%) |
Oct 26, 2022 | 81.66 | 82.45 | 81.11 | 81.69 | 576,680 | -0.07(-0.08%) |
Oct 25, 2022 | 80.55 | 81.87 | 80.55 | 81.76 | 532,973 | +0.98(+1.21%) |
Oct 24, 2022 | 80.08 | 80.97 | 79.54 | 80.79 | 910,074 | +1.39(+1.75%) |
Oct 21, 2022 | 77.32 | 79.77 | 77.09 | 79.39 | 769,478 | +1.74(+2.24%) |
Oct 20, 2022 | 78.58 | 79.01 | 77.24 | 77.65 | 725,111 | -0.57(-0.73%) |
Oct 19, 2022 | 78.48 | 78.74 | 77.91 | 78.22 | 486,429 | -0.56(-0.71%) |
Oct 18, 2022 | 78.44 | 78.92 | 77.61 | 78.78 | 559,977 | +1.21(+1.56%) |
Oct 17, 2022 | 77.03 | 78.25 | 77.03 | 77.58 | 583,263 | +1.17(+1.53%) |
Oct 14, 2022 | 78.14 | 78.58 | 76.35 | 76.40 | 768,339 | -1.46(-1.88%) |
Oct 13, 2022 | 75.57 | 78.30 | 75.45 | 77.87 | 679,815 | +1.29(+1.68%) |
Oct 12, 2022 | 77.46 | 77.65 | 76.57 | 76.58 | 622,365 | -1.12(-1.44%) |
Oct 11, 2022 | 77.81 | 78.82 | 77.32 | 77.70 | 454,408 | -0.20(-0.26%) |
Oct 10, 2022 | 78.59 | 78.96 | 77.73 | 77.90 | 276,269 | -0.69(-0.87%) |
Oct 07, 2022 | 78.81 | 79.05 | 78.27 | 78.59 | 361,386 | -0.86(-1.08%) |
Oct 06, 2022 | 79.94 | 80.51 | 79.18 | 79.45 | 481,546 | -1.03(-1.29%) |
Oct 05, 2022 | 79.96 | 81.12 | 79.94 | 80.49 | 636,979 | +0.21(+0.26%) |
Oct 04, 2022 | 78.97 | 80.39 | 78.97 | 80.27 | 441,988 | +1.93(+2.47%) |
Oct 03, 2022 | 77.60 | 78.56 | 77.00 | 78.34 | 527,188 | +1.51(+1.96%) |
Sep 30, 2022 | 76.75 | 77.48 | 76.62 | 76.83 | 854,789 | -0.15(-0.19%) |
Sep 29, 2022 | 76.69 | 77.22 | 76.09 | 76.98 | 748,067 | -0.05(-0.07%) |
Sep 28, 2022 | 75.88 | 77.38 | 75.41 | 77.03 | 676,393 | +1.36(+1.79%) |
Sep 27, 2022 | 76.29 | 77.39 | 75.58 | 75.67 | 626,854 | -0.37(-0.48%) |
Sep 26, 2022 | 75.87 | 76.86 | 75.67 | 76.04 | 719,645 | -0.34(-0.44%) |
Sep 23, 2022 | 77.76 | 77.86 | 76.03 | 76.37 | 499,607 | -1.84(-2.35%) |
Sep 22, 2022 | 77.88 | 78.59 | 76.90 | 78.21 | 1,150,410 | +0.30(+0.38%) |
Sep 21, 2022 | 78.36 | 80.15 | 77.91 | 77.91 | 1,065,184 | -0.08(-0.10%) |
Sep 20, 2022 | 78.12 | 78.50 | 77.40 | 77.99 | 407,883 | -0.61(-0.77%) |
Sep 19, 2022 | 78.72 | 78.77 | 77.97 | 78.60 | 430,172 | -0.12(-0.15%) |
Sep 16, 2022 | 77.08 | 78.89 | 77.03 | 78.71 | 1,573,351 | +0.88(+1.12%) |
Sep 15, 2022 | 78.65 | 79.06 | 77.74 | 77.84 | 572,947 | -0.96(-1.22%) |
Sep 14, 2022 | 78.93 | 79.17 | 78.13 | 78.80 | 887,413 | +0.24(+0.31%) |
Sep 13, 2022 | 80.74 | 81.04 | 78.44 | 78.56 | 613,839 | -3.12(-3.82%) |
Sep 12, 2022 | 82.14 | 83.07 | 81.27 | 81.68 | 797,040 | -0.46(-0.56%) |
Sep 09, 2022 | 81.00 | 82.21 | 80.97 | 82.14 | 638,962 | +1.60(+1.98%) |
Sep 08, 2022 | 79.53 | 80.62 | 79.38 | 80.54 | 616,808 | +0.49(+0.61%) |
Sep 07, 2022 | 80.00 | 80.44 | 79.27 | 80.05 | 893,188 | +0.00(+0.00%) |
Sep 06, 2022 | 80.62 | 81.54 | 79.53 | 80.05 | 1,001,093 | -0.57(-0.70%) |
Sep 02, 2022 | 82.05 | 82.24 | 80.30 | 80.62 | 553,713 | -0.66(-0.82%) |
Sep 01, 2022 | 81.66 | 81.99 | 80.52 | 81.28 | 1,038,232 | -0.96(-1.17%) |
Aug 31, 2022 | 83.25 | 83.98 | 82.16 | 82.24 | 571,033 | -0.16(-0.20%) |
Aug 30, 2022 | 82.75 | 83.24 | 81.79 | 82.41 | 950,978 | -0.26(-0.31%) |
Aug 29, 2022 | 82.63 | 83.30 | 82.28 | 82.67 | 373,963 | -0.40(-0.49%) |
Aug 26, 2022 | 84.88 | 85.53 | 82.98 | 83.07 | 298,387 | -1.56(-1.84%) |
Aug 25, 2022 | 84.65 | 84.75 | 83.95 | 84.63 | 342,650 | +0.20(+0.24%) |
Aug 24, 2022 | 84.16 | 85.11 | 83.63 | 84.43 | 407,572 | -0.08(-0.09%) |
Aug 23, 2022 | 84.95 | 85.28 | 84.49 | 84.51 | 317,401 | -0.57(-0.67%) |
Aug 22, 2022 | 86.34 | 86.58 | 84.67 | 85.07 | 604,232 | -1.91(-2.19%) |
Aug 19, 2022 | 86.78 | 87.34 | 86.55 | 86.98 | 635,393 | +0.05(+0.06%) |
Aug 18, 2022 | 85.83 | 87.10 | 85.64 | 86.93 | 466,091 | +1.24(+1.45%) |
Aug 17, 2022 | 85.98 | 86.25 | 85.50 | 85.69 | 350,153 | -0.46(-0.54%) |
Aug 16, 2022 | 85.85 | 86.43 | 85.51 | 86.15 | 347,774 | +0.18(+0.21%) |
Aug 15, 2022 | 85.28 | 85.97 | 85.18 | 85.97 | 343,570 | +0.38(+0.44%) |
Aug 12, 2022 | 84.84 | 85.88 | 84.67 | 85.59 | 483,662 | +1.31(+1.55%) |
Aug 11, 2022 | 84.82 | 85.27 | 84.19 | 84.28 | 322,090 | -0.56(-0.66%) |
Aug 10, 2022 | 84.74 | 85.52 | 84.36 | 84.84 | 761,496 | +0.61(+0.72%) |
Aug 09, 2022 | 83.73 | 84.87 | 83.09 | 84.24 | 727,123 | +0.48(+0.57%) |
Aug 08, 2022 | 84.15 | 84.75 | 83.15 | 83.75 | 420,422 | -0.14(-0.17%) |
Aug 05, 2022 | 83.48 | 84.27 | 82.77 | 83.90 | 658,808 | -0.34(-0.40%) |
Aug 04, 2022 | 83.45 | 85.59 | 82.86 | 84.24 | 1,070,967 | +1.75(+2.12%) |
Aug 03, 2022 | 82.59 | 82.86 | 82.18 | 82.48 | 629,290 | +0.05(+0.06%) |
Aug 02, 2022 | 83.37 | 83.91 | 82.12 | 82.44 | 648,400 | -0.62(-0.74%) |
Aug 01, 2022 | 83.55 | 84.21 | 82.75 | 83.05 | 874,918 | -0.72(-0.86%) |
Jul 29, 2022 | 83.86 | 84.06 | 83.24 | 83.77 | 536,505 | +0.34(+0.40%) |
Jul 28, 2022 | 83.33 | 83.84 | 82.62 | 83.44 | 536,290 | -0.10(-0.12%) |
Jul 27, 2022 | 82.61 | 83.86 | 82.22 | 83.53 | 695,318 | +1.15(+1.40%) |
Jul 26, 2022 | 82.95 | 83.13 | 82.06 | 82.38 | 642,717 | -0.57(-0.68%) |
Jul 25, 2022 | 83.19 | 83.77 | 82.64 | 82.95 | 639,438 | -0.56(-0.67%) |
Jul 22, 2022 | 83.63 | 84.00 | 82.84 | 83.50 | 807,283 | +0.15(+0.18%) |
Jul 21, 2022 | 81.93 | 83.35 | 81.79 | 83.35 | 657,222 | +1.13(+1.37%) |
Jul 20, 2022 | 82.03 | 82.27 | 81.29 | 82.22 | 588,527 | +0.02(+0.02%) |
Jul 19, 2022 | 80.46 | 82.30 | 80.46 | 82.21 | 544,367 | +2.16(+2.69%) |
Jul 18, 2022 | 80.13 | 80.96 | 79.80 | 80.05 | 574,360 | -0.05(-0.06%) |
Jul 15, 2022 | 79.44 | 80.11 | 78.98 | 80.10 | 512,613 | +1.26(+1.60%) |
Jul 14, 2022 | 78.65 | 79.19 | 77.66 | 78.84 | 459,855 | -0.27(-0.34%) |
Jul 13, 2022 | 78.47 | 79.66 | 78.31 | 79.11 | 783,609 | -0.01(-0.01%) |
Jul 12, 2022 | 79.66 | 80.21 | 78.74 | 79.12 | 471,650 | -0.40(-0.51%) |
Jul 11, 2022 | 79.97 | 80.25 | 79.15 | 79.52 | 606,906 | -0.80(-0.99%) |
Jul 08, 2022 | 79.81 | 80.68 | 79.62 | 80.32 | 679,649 | +0.23(+0.29%) |
Jul 07, 2022 | 80.40 | 81.15 | 79.92 | 80.09 | 653,975 | -0.17(-0.22%) |
Jul 06, 2022 | 79.73 | 80.67 | 79.39 | 80.26 | 828,736 | +0.36(+0.45%) |
Jul 05, 2022 | 81.02 | 81.02 | 79.01 | 79.91 | 850,591 | -1.36(-1.67%) |
Jul 01, 2022 | 79.88 | 81.49 | 79.76 | 81.26 | 644,476 | +1.10(+1.37%) |
Jun 30, 2022 | 79.70 | 81.43 | 79.09 | 80.17 | 746,946 | -0.03(-0.04%) |
Jun 29, 2022 | 79.78 | 80.42 | 79.16 | 80.19 | 558,582 | +0.39(+0.49%) |
Jun 28, 2022 | 81.18 | 81.86 | 79.34 | 79.80 | 525,756 | -1.29(-1.59%) |
Jun 27, 2022 | 81.12 | 81.72 | 80.34 | 81.10 | 501,100 | -0.19(-0.24%) |
Jun 24, 2022 | 78.50 | 81.56 | 78.50 | 81.29 | 1,022,754 | +3.28(+4.20%) |
Jun 23, 2022 | 77.19 | 78.16 | 76.78 | 78.01 | 612,941 | +1.39(+1.81%) |
Jun 22, 2022 | 76.26 | 77.42 | 75.50 | 76.63 | 649,835 | -0.12(-0.16%) |
Jun 21, 2022 | 75.92 | 77.64 | 75.50 | 76.75 | 928,794 | +1.75(+2.34%) |
Jun 17, 2022 | 74.46 | 75.43 | 73.54 | 75.00 | 1,098,056 | +1.04(+1.41%) |
Jun 16, 2022 | 75.01 | 75.68 | 73.57 | 73.95 | 1,367,241 | -1.75(-2.32%) |
Jun 15, 2022 | 76.03 | 76.50 | 75.04 | 75.71 | 936,426 | +0.34(+0.46%) |
Jun 14, 2022 | 75.72 | 77.65 | 74.90 | 75.36 | 906,340 | +0.14(+0.19%) |
Jun 13, 2022 | 77.00 | 77.37 | 74.95 | 75.22 | 991,749 | -3.13(-4.00%) |
Jun 10, 2022 | 80.21 | 80.38 | 78.29 | 78.35 | 580,873 | -2.34(-2.90%) |
Jun 09, 2022 | 81.99 | 82.34 | 80.53 | 80.69 | 639,382 | -1.20(-1.46%) |
Jun 08, 2022 | 82.23 | 82.63 | 81.81 | 81.88 | 389,428 | -0.86(-1.04%) |
Jun 07, 2022 | 82.08 | 83.06 | 81.71 | 82.74 | 714,245 | -0.13(-0.16%) |
Jun 06, 2022 | 83.19 | 83.60 | 82.39 | 82.88 | 381,978 | -0.38(-0.46%) |
Jun 03, 2022 | 83.21 | 83.64 | 82.63 | 83.26 | 574,320 | -0.15(-0.18%) |
Jun 02, 2022 | 83.84 | 83.84 | 82.05 | 83.42 | 619,914 | +0.28(+0.33%) |
Jun 01, 2022 | 83.91 | 84.45 | 82.75 | 83.14 | 662,134 | -0.08(-0.09%) |
May 31, 2022 | 82.58 | 83.44 | 81.43 | 83.21 | 894,931 | -0.07(-0.08%) |
May 27, 2022 | 81.72 | 83.36 | 81.72 | 83.28 | 601,666 | +1.90(+2.33%) |
May 26, 2022 | 81.83 | 82.65 | 81.12 | 81.38 | 633,966 | -0.57(-0.70%) |
May 25, 2022 | 80.93 | 82.27 | 80.33 | 81.96 | 623,209 | +0.92(+1.13%) |
May 24, 2022 | 80.13 | 81.18 | 79.08 | 81.04 | 600,813 | +0.24(+0.30%) |
May 23, 2022 | 80.65 | 82.18 | 80.65 | 80.80 | 682,061 | +0.31(+0.38%) |
May 20, 2022 | 80.06 | 80.81 | 79.15 | 80.49 | 861,439 | +1.05(+1.33%) |
May 19, 2022 | 79.46 | 80.24 | 79.07 | 79.44 | 803,273 | -0.48(-0.60%) |
May 18, 2022 | 81.09 | 81.40 | 79.55 | 79.92 | 722,298 | -1.44(-1.77%) |
May 17, 2022 | 80.93 | 81.50 | 80.36 | 81.36 | 603,736 | +1.55(+1.94%) |
May 16, 2022 | 78.77 | 80.13 | 78.52 | 79.80 | 894,728 | +0.92(+1.17%) |
May 13, 2022 | 79.11 | 80.93 | 77.55 | 78.89 | 1,046,305 | -0.54(-0.68%) |
May 12, 2022 | 76.29 | 79.42 | 73.71 | 79.42 | 1,772,385 | +5.71(+7.74%) |
May 11, 2022 | 74.09 | 75.05 | 73.55 | 73.71 | 1,085,744 | -0.93(-1.24%) |
May 10, 2022 | 75.25 | 75.49 | 73.81 | 74.64 | 1,026,043 | -0.47(-0.62%) |
May 09, 2022 | 75.10 | 75.50 | 74.82 | 75.11 | 558,226 | -0.62(-0.82%) |
May 06, 2022 | 75.56 | 76.04 | 74.76 | 75.73 | 692,801 | -0.32(-0.42%) |
May 05, 2022 | 77.35 | 77.51 | 75.47 | 76.05 | 890,343 | -1.70(-2.18%) |
May 04, 2022 | 75.80 | 77.75 | 75.80 | 77.75 | 1,001,546 | +1.50(+1.97%) |
May 03, 2022 | 75.92 | 76.78 | 75.92 | 76.24 | 641,452 | +0.44(+0.58%) |
May 02, 2022 | 76.59 | 76.86 | 74.71 | 75.80 | 497,751 | -0.52(-0.68%) |
Apr 29, 2022 | 76.84 | 77.21 | 75.82 | 76.32 | 1,023,783 | -0.84(-1.09%) |
Apr 28, 2022 | 77.18 | 77.76 | 76.81 | 77.16 | 614,269 | +0.30(+0.39%) |
Apr 27, 2022 | 76.94 | 77.91 | 76.71 | 76.86 | 561,553 | +0.09(+0.11%) |
Apr 26, 2022 | 78.44 | 78.44 | 76.74 | 76.78 | 478,908 | -1.57(-2.00%) |
Apr 25, 2022 | 78.24 | 78.41 | 77.05 | 78.35 | 763,089 | +0.01(+0.01%) |
Apr 22, 2022 | 79.66 | 79.97 | 78.30 | 78.34 | 655,590 | -1.29(-1.62%) |
Apr 21, 2022 | 79.93 | 80.82 | 79.45 | 79.63 | 684,455 | +0.02(+0.02%) |
Apr 20, 2022 | 79.62 | 80.35 | 79.30 | 79.61 | 595,791 | +0.71(+0.90%) |
Apr 19, 2022 | 78.89 | 79.42 | 77.88 | 78.90 | 433,173 | +0.02(+0.02%) |
Apr 18, 2022 | 79.07 | 79.80 | 78.68 | 78.89 | 338,082 | -0.34(-0.42%) |
Apr 14, 2022 | 79.37 | 79.64 | 79.00 | 79.22 | 399,808 | -0.03(-0.04%) |
Apr 13, 2022 | 78.93 | 79.48 | 78.56 | 79.25 | 338,527 | +0.24(+0.30%) |
Apr 12, 2022 | 79.22 | 80.23 | 79.00 | 79.01 | 600,019 | -0.37(-0.47%) |
Apr 11, 2022 | 79.47 | 79.96 | 79.06 | 79.38 | 477,124 | -0.12(-0.16%) |
Apr 08, 2022 | 79.45 | 79.97 | 78.67 | 79.51 | 542,176 | +0.18(+0.23%) |
Apr 07, 2022 | 78.93 | 79.58 | 78.53 | 79.33 | 1,109,690 | +0.42(+0.53%) |
Apr 06, 2022 | 78.79 | 79.39 | 78.63 | 78.90 | 503,385 | -0.14(-0.18%) |
Apr 05, 2022 | 79.60 | 80.22 | 78.77 | 79.05 | 862,237 | -0.55(-0.69%) |
Apr 04, 2022 | 79.64 | 79.66 | 78.95 | 79.59 | 599,681 | -0.34(-0.42%) |
Apr 01, 2022 | 78.95 | 79.93 | 78.43 | 79.93 | 587,595 | +1.20(+1.52%) |
Mar 31, 2022 | 79.35 | 80.27 | 78.65 | 78.73 | 561,940 | -0.64(-0.81%) |
Mar 30, 2022 | 80.01 | 80.41 | 78.91 | 79.37 | 551,806 | -0.63(-0.78%) |
Mar 29, 2022 | 78.31 | 80.04 | 78.21 | 80.00 | 684,116 | +1.84(+2.35%) |
Mar 28, 2022 | 77.84 | 78.20 | 77.48 | 78.16 | 281,588 | +0.10(+0.12%) |
Mar 25, 2022 | 77.66 | 78.10 | 77.35 | 78.07 | 372,375 | +0.60(+0.78%) |
Mar 24, 2022 | 76.89 | 77.68 | 76.56 | 77.47 | 401,413 | +0.92(+1.21%) |
Mar 23, 2022 | 77.54 | 77.54 | 76.33 | 76.54 | 577,747 | -1.09(-1.40%) |
Mar 22, 2022 | 78.75 | 78.75 | 77.41 | 77.63 | 660,716 | -0.28(-0.35%) |
Mar 21, 2022 | 77.96 | 78.59 | 77.27 | 77.90 | 578,781 | +0.04(+0.05%) |
Mar 18, 2022 | 77.10 | 77.89 | 76.41 | 77.87 | 1,484,937 | +0.36(+0.47%) |
Mar 17, 2022 | 76.90 | 77.67 | 76.60 | 77.50 | 402,215 | +0.47(+0.61%) |
Mar 16, 2022 | 75.29 | 77.08 | 75.29 | 77.04 | 824,435 | +1.79(+2.38%) |
Mar 15, 2022 | 75.87 | 76.22 | 74.95 | 75.24 | 605,324 | -0.35(-0.47%) |
Mar 14, 2022 | 75.51 | 76.05 | 75.29 | 75.60 | 641,515 | +0.36(+0.48%) |
Mar 11, 2022 | 76.24 | 76.46 | 75.18 | 75.24 | 517,910 | -0.88(-1.15%) |
Mar 10, 2022 | 75.34 | 76.11 | 572,526 | +0.40(+0.53%) | ||
Mar 09, 2022 | 75.99 | 76.05 | 74.99 | 75.71 | 679,992 | +0.86(+1.15%) |
Mar 08, 2022 | 76.58 | 76.59 | 74.52 | 74.85 | 828,318 | -1.82(-2.37%) |
Mar 07, 2022 | 77.54 | 78.32 | 76.64 | 76.67 | 836,213 | -1.37(-1.76%) |
Mar 04, 2022 | 76.21 | 78.07 | 75.93 | 78.05 | 731,838 | +1.25(+1.63%) |
Mar 03, 2022 | 76.25 | 76.93 | 75.83 | 76.80 | 499,339 | +0.11(+0.15%) |
Mar 02, 2022 | 74.97 | 76.88 | 74.83 | 76.68 | 477,328 | +1.96(+2.63%) |
Mar 01, 2022 | 74.64 | 75.53 | 74.35 | 74.72 | 687,431 | -0.30(-0.39%) |
Feb 28, 2022 | 74.31 | 75.27 | 74.11 | 75.02 | 731,130 | -0.23(-0.30%) |
Feb 25, 2022 | 73.96 | 75.54 | 74.59 | 75.24 | 578,916 | +1.32(+1.79%) |
Feb 24, 2022 | 72.39 | 74.00 | 71.67 | 73.92 | 883,717 | +0.56(+0.77%) |
Feb 23, 2022 | 74.40 | 74.97 | 73.32 | 73.36 | 614,375 | -0.92(-1.23%) |
Feb 22, 2022 | 75.15 | 75.84 | 74.10 | 74.27 | 932,853 | -1.57(-2.07%) |
Feb 18, 2022 | 75.85 | 0 | -0.18(-0.24%) | |||
Feb 17, 2022 | 75.41 | 76.43 | 75.14 | 76.03 | 613,409 | +0.03(+0.04%) |
Feb 16, 2022 | 75.33 | 76.38 | 75.06 | 76.00 | 519,054 | +0.71(+0.94%) |
Feb 15, 2022 | 76.32 | 76.73 | 75.21 | 75.29 | 1,231,991 | -0.69(-0.90%) |
Feb 14, 2022 | 75.34 | 76.23 | 74.98 | 75.98 | 740,431 | +0.37(+0.49%) |
Feb 11, 2022 | 75.98 | 76.24 | 75.29 | 75.61 | 399,808 | -0.30(-0.39%) |
Feb 10, 2022 | 75.73 | 76.65 | 75.69 | 75.90 | 576,646 | -0.37(-0.49%) |
Feb 09, 2022 | 75.14 | 76.71 | 74.75 | 76.27 | 731,237 | +1.73(+2.33%) |
Feb 08, 2022 | 74.07 | 75.07 | 74.02 | 74.54 | 1,197,632 | +0.31(+0.42%) |
Feb 07, 2022 | 73.21 | 74.90 | 73.10 | 74.22 | 804,813 | +0.67(+0.91%) |
Feb 04, 2022 | 73.20 | 74.56 | 73.20 | 73.56 | 982,560 | +0.09(+0.12%) |
Feb 03, 2022 | 72.53 | 73.47 | 785,392 | -0.88(-1.18%) | ||
Feb 02, 2022 | 74.90 | 76.00 | 73.77 | 74.35 | 1,173,086 | +0.95(+1.30%) |
Feb 01, 2022 | 71.73 | 73.45 | 71.73 | 73.40 | 784,607 | +1.06(+1.46%) |
Jan 31, 2022 | 71.74 | 72.48 | 72.34 | 905,913 | +0.25(+0.34%) | |
Jan 28, 2022 | 71.19 | 72.14 | 70.68 | 72.09 | 444,827 | +1.12(+1.57%) |
Jan 27, 2022 | 71.41 | 71.99 | 70.80 | 70.97 | 432,293 | +0.17(+0.24%) |
Jan 26, 2022 | 71.82 | 72.69 | 70.70 | 70.80 | 655,823 | -0.69(-0.96%) |
Jan 25, 2022 | 70.99 | 71.97 | 69.57 | 71.49 | 877,462 | -0.23(-0.32%) |
Jan 24, 2022 | 70.86 | 71.79 | 69.23 | 71.72 | 631,718 | +0.15(+0.21%) |
Jan 21, 2022 | 72.16 | 72.72 | 71.18 | 71.57 | 562,756 | -0.63(-0.87%) |
Jan 20, 2022 | 72.08 | 73.36 | 71.92 | 72.19 | 596,302 | +0.08(+0.11%) |
Jan 19, 2022 | 71.98 | 72.79 | 71.60 | 72.12 | 474,789 | +0.14(+0.20%) |
Jan 18, 2022 | 71.86 | 72.27 | 71.46 | 71.98 | 357,079 | -0.18(-0.25%) |
Jan 14, 2022 | 72.16 | 0 | +0.02(+0.03%) | |||
Jan 13, 2022 | 72.36 | 73.17 | 71.70 | 72.14 | 491,551 | +0.13(+0.19%) |
Jan 12, 2022 | 72.62 | 73.15 | 71.66 | 72.00 | 520,294 | -0.46(-0.63%) |
Jan 11, 2022 | 72.19 | 73.06 | 71.44 | 72.46 | 741,107 | +0.23(+0.32%) |
Jan 10, 2022 | 71.39 | 73.14 | 71.23 | 72.23 | 409,889 | +0.52(+0.73%) |
Jan 07, 2022 | 71.57 | 72.26 | 71.49 | 71.71 | 491,083 | +0.01(+0.01%) |
Jan 06, 2022 | 71.19 | 71.77 | 70.99 | 71.70 | 502,591 | +0.69(+0.97%) |
Jan 05, 2022 | 72.34 | 72.59 | 70.89 | 71.01 | 699,911 | -1.53(-2.10%) |
Jan 04, 2022 | 71.68 | 73.11 | 71.56 | 72.54 | 537,253 | +0.97(+1.36%) |
Jan 03, 2022 | 71.23 | 71.79 | 70.76 | 71.57 | 441,513 | +0.23(+0.32%) |
Dec 31, 2021 | 71.40 | 71.80 | 71.31 | 71.34 | 234,904 | -0.12(-0.17%) |
Dec 30, 2021 | 72.04 | 72.12 | 71.06 | 71.46 | 233,724 | -0.34(-0.48%) |
Dec 29, 2021 | 71.32 | 72.01 | 71.22 | 71.80 | 376,383 | +0.49(+0.69%) |
Dec 28, 2021 | 70.70 | 71.63 | 70.70 | 71.31 | 271,558 | +0.13(+0.19%) |
Dec 27, 2021 | 70.52 | 71.22 | 70.39 | 71.18 | 234,293 | +0.66(+0.94%) |
Dec 23, 2021 | 70.51 | 70.83 | 70.31 | 70.51 | 346,603 | +0.34(+0.49%) |
Dec 22, 2021 | 69.46 | 70.32 | 69.35 | 70.17 | 397,128 | +0.61(+0.87%) |
Dec 21, 2021 | 69.01 | 69.85 | 69.01 | 69.56 | 486,615 | +0.80(+1.16%) |
Dec 20, 2021 | 67.90 | 68.87 | 67.52 | 68.77 | 613,118 | -0.57(-0.82%) |
Dec 17, 2021 | 70.38 | 70.59 | 69.24 | 69.34 | 1,306,844 | -1.13(-1.60%) |
Dec 16, 2021 | 70.16 | 71.08 | 70.16 | 70.47 | 725,205 | +0.29(+0.42%) |
Dec 15, 2021 | 69.08 | 70.24 | 68.71 | 70.17 | 733,830 | +1.54(+2.24%) |
Dec 14, 2021 | 67.34 | 69.04 | 67.34 | 68.64 | 762,261 | -0.33(-0.48%) |
Dec 13, 2021 | 68.18 | 69.42 | 67.76 | 68.97 | 670,991 | +0.58(+0.85%) |
Dec 10, 2021 | 68.30 | 68.85 | 68.07 | 68.39 | 678,048 | +0.49(+0.73%) |
Dec 09, 2021 | 67.35 | 67.99 | 67.03 | 67.90 | 562,256 | +0.39(+0.58%) |
Dec 08, 2021 | 67.31 | 67.74 | 66.93 | 67.51 | 422,553 | +0.37(+0.55%) |
Dec 07, 2021 | 67.13 | 67.65 | 66.85 | 67.14 | 628,156 | +0.40(+0.60%) |
Dec 06, 2021 | 66.62 | 67.16 | 66.33 | 66.74 | 773,734 | +0.44(+0.66%) |
Dec 03, 2021 | 66.98 | 67.34 | 66.21 | 66.30 | 867,232 | -0.63(-0.94%) |
Dec 02, 2021 | 64.82 | 67.21 | 64.82 | 66.93 | 741,057 | +2.10(+3.23%) |