Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 71.25 | 73.37 | 70.62 | 71.06 | 335,725 | -0.41(-0.58%) |
Sep 29, 2022 | 73.43 | 73.77 | 70.49 | 71.47 | 281,069 | -3.29(-4.40%) |
Sep 28, 2022 | 72.50 | 75.19 | 72.38 | 74.76 | 323,012 | +2.84(+3.95%) |
Sep 27, 2022 | 73.16 | 74.41 | 70.97 | 71.92 | 362,504 | -0.47(-0.65%) |
Sep 26, 2022 | 72.34 | 74.31 | 72.17 | 72.39 | 314,886 | +0.25(+0.35%) |
Sep 23, 2022 | 74.09 | 75.08 | 71.80 | 72.14 | 491,931 | -3.09(-4.11%) |
Sep 22, 2022 | 78.36 | 78.36 | 74.71 | 75.23 | 411,129 | -3.18(-4.05%) |
Sep 21, 2022 | 80.55 | 81.31 | 78.40 | 78.40 | 397,988 | -2.97(-3.65%) |
Sep 20, 2022 | 80.79 | 82.34 | 80.47 | 81.38 | 235,284 | +0.31(+0.38%) |
Sep 19, 2022 | 79.27 | 81.76 | 79.27 | 81.07 | 183,010 | +0.38(+0.48%) |
Sep 16, 2022 | 79.82 | 80.93 | 79.42 | 80.69 | 361,056 | +0.07(+0.08%) |
Sep 15, 2022 | 80.94 | 82.23 | 79.90 | 80.62 | 265,481 | -0.59(-0.73%) |
Sep 14, 2022 | 81.75 | 83.24 | 80.40 | 81.22 | 282,604 | -0.18(-0.22%) |
Sep 13, 2022 | 79.91 | 81.88 | 79.15 | 81.40 | 405,384 | -0.47(-0.57%) |
Sep 12, 2022 | 81.00 | 82.69 | 80.51 | 81.87 | 531,092 | +3.45(+4.40%) |
Sep 09, 2022 | 76.65 | 79.20 | 76.13 | 78.41 | 369,000 | +2.18(+2.86%) |
Sep 08, 2022 | 73.23 | 76.31 | 72.93 | 76.24 | 593,011 | +2.50(+3.40%) |
Sep 07, 2022 | 70.79 | 74.39 | 70.62 | 73.73 | 1,045,346 | +2.88(+4.06%) |
Sep 06, 2022 | 76.92 | 77.42 | 70.75 | 70.85 | 815,478 | -6.62(-8.54%) |
Sep 02, 2022 | 77.91 | 78.60 | 76.04 | 77.47 | 245,680 | +0.73(+0.95%) |
Sep 01, 2022 | 75.93 | 76.85 | 75.27 | 76.75 | 395,264 | +0.13(+0.18%) |
Aug 31, 2022 | 76.96 | 78.10 | 76.22 | 76.61 | 468,678 | +0.37(+0.49%) |
Aug 30, 2022 | 83.51 | 83.51 | 75.01 | 76.24 | 1,120,928 | -8.15(-9.66%) |
Aug 29, 2022 | 83.03 | 84.50 | 82.29 | 84.39 | 320,650 | +0.82(+0.98%) |
Aug 26, 2022 | 87.75 | 88.10 | 83.47 | 83.58 | 263,375 | -4.53(-5.14%) |
Aug 25, 2022 | 87.27 | 88.86 | 86.91 | 88.10 | 361,714 | +1.59(+1.84%) |
Aug 24, 2022 | 82.88 | 87.17 | 82.50 | 86.51 | 374,156 | +2.88(+3.44%) |
Aug 23, 2022 | 84.55 | 86.25 | 83.48 | 83.63 | 417,083 | -0.83(-0.99%) |
Aug 22, 2022 | 86.26 | 86.75 | 84.11 | 84.47 | 416,027 | -2.76(-3.16%) |
Aug 19, 2022 | 88.31 | 89.15 | 86.97 | 87.23 | 476,423 | -1.74(-1.95%) |
Aug 18, 2022 | 87.26 | 89.46 | 87.19 | 88.96 | 441,517 | +1.74(+1.99%) |
Aug 17, 2022 | 87.28 | 89.39 | 86.33 | 87.23 | 1,141,760 | -1.23(-1.39%) |
Aug 16, 2022 | 84.51 | 88.76 | 84.51 | 88.46 | 936,356 | +3.60(+4.24%) |
Aug 15, 2022 | 83.32 | 87.44 | 83.32 | 84.86 | 975,443 | +1.17(+1.40%) |
Aug 12, 2022 | 81.19 | 83.77 | 80.78 | 83.68 | 791,486 | +2.63(+3.25%) |
Aug 11, 2022 | 78.03 | 81.16 | 77.53 | 81.05 | 548,074 | +3.65(+4.71%) |
Aug 10, 2022 | 71.59 | 78.31 | 71.24 | 77.40 | 687,157 | +5.35(+7.43%) |
Aug 09, 2022 | 73.18 | 73.53 | 71.69 | 72.05 | 464,521 | -0.99(-1.36%) |
Aug 08, 2022 | 70.75 | 73.89 | 70.73 | 73.04 | 636,089 | +2.20(+3.10%) |
Aug 05, 2022 | 69.82 | 71.09 | 69.68 | 70.85 | 320,566 | +0.39(+0.56%) |
Aug 04, 2022 | 70.37 | 71.10 | 69.24 | 70.45 | 306,103 | +0.03(+0.04%) |
Aug 03, 2022 | 67.87 | 70.51 | 67.56 | 70.43 | 327,880 | +2.87(+4.25%) |
Aug 02, 2022 | 66.37 | 67.82 | 65.81 | 67.55 | 364,221 | +0.68(+1.01%) |
Aug 01, 2022 | 65.32 | 66.96 | 64.36 | 66.88 | 321,893 | +0.88(+1.33%) |
Jul 29, 2022 | 65.52 | 67.00 | 63.83 | 66.00 | 442,330 | -0.03(-0.04%) |
Jul 28, 2022 | 61.77 | 66.38 | 61.37 | 66.03 | 572,943 | +4.26(+6.89%) |
Jul 27, 2022 | 60.39 | 61.94 | 59.95 | 61.77 | 357,406 | +2.03(+3.40%) |
Jul 26, 2022 | 60.08 | 60.98 | 59.55 | 59.74 | 336,879 | -1.03(-1.70%) |
Jul 25, 2022 | 62.53 | 62.79 | 60.14 | 60.77 | 275,038 | -2.00(-3.19%) |
Jul 22, 2022 | 62.45 | 62.95 | 61.77 | 62.77 | 282,166 | +0.32(+0.52%) |
Jul 21, 2022 | 63.00 | 63.40 | 61.72 | 62.45 | 294,808 | -0.97(-1.54%) |
Jul 20, 2022 | 63.07 | 65.00 | 62.89 | 63.42 | 335,089 | -0.02(-0.03%) |
Jul 19, 2022 | 60.80 | 63.60 | 60.16 | 63.44 | 386,410 | +2.94(+4.86%) |
Jul 18, 2022 | 58.84 | 60.72 | 58.44 | 60.50 | 373,085 | +1.55(+2.62%) |
Jul 15, 2022 | 58.81 | 59.78 | 57.90 | 58.95 | 307,317 | +1.07(+1.85%) |
Jul 14, 2022 | 57.39 | 58.78 | 57.14 | 57.88 | 343,845 | -0.45(-0.77%) |
Jul 13, 2022 | 56.03 | 58.40 | 55.53 | 58.33 | 283,689 | +1.46(+2.57%) |
Jul 12, 2022 | 56.39 | 57.81 | 56.39 | 56.87 | 275,546 | +0.66(+1.17%) |
Jul 11, 2022 | 56.80 | 57.33 | 55.65 | 56.21 | 309,055 | -0.67(-1.17%) |
Jul 08, 2022 | 57.27 | 58.40 | 56.15 | 56.88 | 1,133,744 | -0.90(-1.55%) |
Jul 07, 2022 | 56.40 | 57.83 | 55.95 | 57.78 | 345,254 | +1.63(+2.91%) |
Jul 06, 2022 | 57.24 | 58.11 | 55.74 | 56.15 | 414,652 | -1.25(-2.18%) |
Jul 05, 2022 | 54.64 | 57.41 | 53.76 | 57.40 | 448,780 | +2.20(+3.98%) |
Jul 01, 2022 | 53.62 | 55.27 | 53.34 | 55.20 | 323,029 | +1.69(+3.16%) |
Jun 30, 2022 | 53.23 | 54.27 | 52.31 | 53.51 | 418,013 | -0.41(-0.76%) |
Jun 29, 2022 | 54.59 | 55.06 | 52.77 | 53.92 | 491,142 | -0.67(-1.22%) |
Jun 28, 2022 | 56.82 | 57.64 | 54.56 | 54.59 | 275,009 | -2.11(-3.72%) |
Jun 27, 2022 | 57.17 | 57.64 | 56.18 | 56.70 | 389,294 | +0.14(+0.25%) |
Jun 24, 2022 | 56.02 | 57.59 | 55.59 | 56.56 | 424,778 | +0.26(+0.46%) |
Jun 23, 2022 | 54.81 | 56.39 | 53.48 | 56.30 | 364,841 | +1.84(+3.38%) |
Jun 22, 2022 | 55.12 | 56.58 | 53.95 | 54.46 | 605,162 | -2.82(-4.92%) |
Jun 21, 2022 | 57.85 | 59.06 | 57.01 | 57.27 | 378,557 | +0.16(+0.28%) |
Jun 17, 2022 | 55.20 | 57.27 | 54.74 | 57.11 | 547,472 | +2.00(+3.62%) |
Jun 16, 2022 | 57.55 | 57.93 | 54.45 | 55.12 | 677,294 | -3.67(-6.24%) |
Jun 15, 2022 | 59.88 | 60.67 | 58.09 | 58.78 | 618,280 | -0.71(-1.19%) |
Jun 14, 2022 | 62.59 | 64.43 | 58.98 | 59.49 | 660,392 | -3.19(-5.09%) |
Jun 13, 2022 | 64.62 | 64.92 | 62.22 | 62.68 | 440,526 | -3.27(-4.96%) |
Jun 10, 2022 | 68.42 | 68.49 | 64.75 | 65.95 | 423,666 | -2.49(-3.64%) |
Jun 09, 2022 | 67.34 | 68.84 | 66.82 | 68.44 | 318,749 | +0.77(+1.14%) |
Jun 08, 2022 | 67.42 | 68.49 | 66.38 | 67.67 | 357,313 | +0.34(+0.51%) |
Jun 07, 2022 | 66.01 | 67.36 | 64.99 | 67.32 | 605,612 | +1.00(+1.51%) |
Jun 06, 2022 | 67.04 | 67.04 | 65.09 | 66.32 | 573,899 | -0.38(-0.57%) |
Jun 03, 2022 | 64.01 | 67.17 | 63.69 | 66.70 | 622,337 | +2.77(+4.33%) |
Jun 02, 2022 | 63.67 | 64.90 | 62.67 | 63.93 | 675,595 | -0.29(-0.46%) |
Jun 01, 2022 | 64.62 | 65.42 | 62.49 | 64.23 | 585,060 | -0.56(-0.86%) |
May 31, 2022 | 64.45 | 65.63 | 63.15 | 64.79 | 839,286 | +1.20(+1.88%) |
May 27, 2022 | 65.02 | 66.21 | 62.29 | 63.59 | 986,016 | -1.74(-2.66%) |
May 26, 2022 | 61.70 | 70.09 | 61.66 | 65.33 | 1,206,734 | -1.96(-2.92%) |
May 25, 2022 | 65.60 | 68.58 | 65.45 | 67.29 | 989,232 | +2.28(+3.50%) |
May 24, 2022 | 67.01 | 67.45 | 64.78 | 65.02 | 594,506 | -3.01(-4.42%) |
May 23, 2022 | 68.35 | 68.35 | 65.15 | 68.02 | 531,040 | +0.50(+0.74%) |
May 20, 2022 | 69.80 | 70.17 | 66.07 | 67.52 | 400,485 | -1.75(-2.53%) |
May 19, 2022 | 69.25 | 69.93 | 67.53 | 69.27 | 532,946 | -0.50(-0.72%) |
May 18, 2022 | 73.58 | 73.93 | 69.16 | 69.78 | 668,549 | -5.13(-6.85%) |
May 17, 2022 | 74.99 | 74.99 | 73.44 | 74.91 | 454,708 | +1.00(+1.35%) |
May 16, 2022 | 73.82 | 74.74 | 73.11 | 73.91 | 474,989 | +0.09(+0.13%) |
May 13, 2022 | 74.55 | 75.82 | 73.34 | 73.82 | 607,533 | -0.10(-0.14%) |
May 12, 2022 | 74.23 | 76.36 | 72.47 | 73.92 | 818,884 | -0.93(-1.24%) |
May 11, 2022 | 78.75 | 79.30 | 74.56 | 74.85 | 594,815 | -4.20(-5.32%) |
May 10, 2022 | 78.24 | 79.64 | 76.54 | 79.05 | 360,811 | +1.37(+1.76%) |
May 09, 2022 | 77.56 | 78.55 | 76.64 | 77.69 | 456,303 | +0.03(+0.04%) |
May 06, 2022 | 77.89 | 79.18 | 76.22 | 77.66 | 352,316 | -0.32(-0.41%) |
May 05, 2022 | 77.07 | 78.10 | 75.91 | 77.98 | 357,290 | -0.24(-0.30%) |
May 04, 2022 | 77.22 | 78.44 | 75.28 | 78.22 | 435,037 | +0.99(+1.28%) |
May 03, 2022 | 78.69 | 79.15 | 76.47 | 77.23 | 271,019 | -1.06(-1.36%) |
May 02, 2022 | 78.30 | 79.58 | 77.16 | 78.29 | 313,819 | -0.21(-0.27%) |
Apr 29, 2022 | 80.33 | 80.91 | 78.13 | 78.50 | 336,677 | -1.94(-2.42%) |
Apr 28, 2022 | 80.95 | 81.49 | 79.20 | 80.45 | 226,661 | +0.65(+0.82%) |
Apr 27, 2022 | 79.44 | 80.58 | 78.27 | 79.79 | 335,289 | -0.03(-0.04%) |
Apr 26, 2022 | 82.73 | 82.75 | 79.80 | 79.82 | 270,222 | -3.62(-4.34%) |
Apr 25, 2022 | 80.81 | 83.71 | 80.51 | 83.45 | 393,373 | +2.09(+2.57%) |
Apr 22, 2022 | 85.41 | 85.41 | 81.36 | 81.36 | 293,797 | -4.52(-5.26%) |
Apr 21, 2022 | 87.15 | 87.38 | 85.54 | 85.87 | 222,899 | -0.87(-1.01%) |
Apr 20, 2022 | 86.84 | 87.61 | 86.42 | 86.75 | 205,649 | +0.51(+0.59%) |
Apr 19, 2022 | 85.80 | 87.47 | 85.65 | 86.23 | 231,823 | +0.18(+0.21%) |
Apr 18, 2022 | 87.10 | 87.61 | 85.72 | 86.05 | 269,133 | -1.21(-1.39%) |
Apr 14, 2022 | 86.96 | 88.33 | 86.65 | 87.27 | 245,565 | +0.39(+0.45%) |
Apr 13, 2022 | 85.37 | 87.87 | 85.37 | 86.88 | 343,161 | +1.55(+1.81%) |
Apr 12, 2022 | 85.77 | 87.31 | 84.80 | 85.33 | 373,996 | -0.99(-1.14%) |
Apr 11, 2022 | 85.00 | 86.66 | 85.00 | 86.32 | 367,735 | +1.20(+1.42%) |
Apr 08, 2022 | 83.37 | 86.04 | 82.63 | 85.12 | 408,367 | +1.62(+1.94%) |
Apr 07, 2022 | 85.06 | 85.08 | 82.28 | 83.49 | 486,142 | -1.49(-1.75%) |
Apr 06, 2022 | 86.79 | 86.79 | 83.22 | 84.98 | 395,579 | -2.09(-2.40%) |
Apr 05, 2022 | 87.14 | 87.30 | 85.30 | 87.07 | 389,685 | -0.26(-0.29%) |
Apr 04, 2022 | 85.09 | 87.91 | 84.82 | 87.33 | 556,223 | +1.81(+2.12%) |
Apr 01, 2022 | 88.46 | 88.81 | 84.84 | 85.51 | 441,160 | -3.09(-3.49%) |
Mar 31, 2022 | 85.83 | 89.81 | 85.80 | 88.61 | 513,967 | +3.09(+3.62%) |
Mar 30, 2022 | 85.45 | 87.63 | 85.12 | 85.51 | 411,945 | -0.16(-0.19%) |
Mar 29, 2022 | 85.38 | 86.55 | 84.67 | 85.67 | 461,441 | +1.19(+1.40%) |
Mar 28, 2022 | 85.01 | 85.52 | 83.96 | 84.49 | 230,045 | -0.46(-0.55%) |
Mar 25, 2022 | 85.51 | 85.69 | 83.70 | 84.95 | 245,139 | -0.25(-0.29%) |
Mar 24, 2022 | 84.08 | 85.20 | 82.92 | 85.20 | 271,987 | +1.12(+1.33%) |
Mar 23, 2022 | 84.42 | 85.23 | 83.35 | 84.08 | 309,001 | -0.34(-0.40%) |
Mar 22, 2022 | 83.46 | 85.06 | 83.25 | 84.42 | 277,971 | +1.38(+1.66%) |
Mar 21, 2022 | 84.26 | 86.31 | 82.39 | 83.05 | 355,543 | -3.29(-3.81%) |
Mar 18, 2022 | 86.47 | 87.27 | 84.76 | 86.34 | 827,598 | -1.02(-1.16%) |
Mar 17, 2022 | 83.54 | 87.43 | 83.13 | 87.35 | 524,045 | +3.15(+3.74%) |
Mar 16, 2022 | 81.38 | 84.34 | 80.77 | 84.20 | 510,577 | +3.64(+4.52%) |
Mar 15, 2022 | 77.65 | 81.07 | 77.65 | 80.56 | 368,474 | +2.77(+3.56%) |
Mar 14, 2022 | 78.07 | 79.09 | 77.12 | 77.79 | 328,875 | +0.21(+0.27%) |
Mar 11, 2022 | 78.14 | 78.93 | 77.48 | 77.58 | 230,072 | -0.51(-0.66%) |
Mar 10, 2022 | 76.95 | 79.45 | 76.60 | 78.10 | 305,628 | +0.23(+0.29%) |
Mar 09, 2022 | 78.48 | 79.96 | 77.48 | 77.87 | 476,848 | +0.69(+0.90%) |
Mar 08, 2022 | 75.01 | 79.25 | 73.36 | 77.18 | 534,873 | +2.49(+3.34%) |
Mar 07, 2022 | 75.46 | 75.46 | 72.16 | 74.68 | 829,230 | -1.03(-1.36%) |
Mar 04, 2022 | 78.70 | 78.83 | 74.99 | 75.71 | 452,212 | -3.85(-4.84%) |
Mar 03, 2022 | 81.08 | 81.28 | 78.77 | 79.56 | 399,606 | -1.08(-1.35%) |
Mar 02, 2022 | 79.52 | 81.05 | 79.44 | 80.64 | 496,441 | +1.34(+1.69%) |
Mar 01, 2022 | 81.01 | 81.53 | 77.81 | 79.30 | 717,069 | -2.08(-2.55%) |
Feb 28, 2022 | 78.56 | 83.02 | 78.56 | 81.38 | 471,207 | -0.80(-0.98%) |
Feb 25, 2022 | 80.47 | 82.34 | 79.90 | 82.18 | 390,476 | +1.48(+1.84%) |
Feb 24, 2022 | 79.19 | 81.11 | 77.47 | 80.70 | 567,221 | -1.12(-1.37%) |
Feb 23, 2022 | 82.67 | 84.83 | 81.10 | 81.82 | 781,047 | -1.88(-2.24%) |
Feb 22, 2022 | 84.76 | 87.42 | 83.44 | 83.70 | 800,053 | -1.48(-1.74%) |
Feb 18, 2022 | 85.18 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.11 | 87.59 | 85.29 | 85.72 | 593,970 | -2.14(-2.44%) |
Feb 16, 2022 | 86.12 | 88.56 | 86.12 | 87.86 | 287,553 | +1.49(+1.73%) |
Feb 15, 2022 | 86.59 | 87.82 | 86.10 | 86.37 | 419,132 | +0.00(+0.00%) |
Feb 14, 2022 | 88.49 | 88.49 | 85.71 | 86.37 | 548,414 | -2.13(-2.41%) |
Feb 11, 2022 | 88.10 | 90.03 | 87.81 | 88.50 | 354,397 | +0.68(+0.77%) |
Feb 10, 2022 | 89.91 | 91.31 | 87.33 | 87.82 | 395,226 | -3.53(-3.86%) |
Feb 09, 2022 | 89.56 | 91.38 | 89.30 | 91.35 | 347,971 | +2.28(+2.56%) |
Feb 08, 2022 | 87.65 | 89.38 | 87.30 | 89.07 | 261,067 | +1.49(+1.70%) |
Feb 07, 2022 | 87.01 | 88.44 | 86.43 | 87.58 | 306,302 | +1.02(+1.18%) |
Feb 04, 2022 | 85.22 | 87.00 | 84.50 | 86.56 | 324,265 | +0.70(+0.81%) |
Feb 03, 2022 | 84.95 | 85.86 | 522,308 | +0.75(+0.88%) | ||
Feb 02, 2022 | 85.93 | 87.07 | 83.77 | 85.11 | 5,298,474 | -1.16(-1.34%) |
Feb 01, 2022 | 86.04 | 86.99 | 85.48 | 86.27 | 534,940 | +0.39(+0.45%) |
Jan 31, 2022 | 84.91 | 85.89 | 477,782 | +0.85(+1.00%) | ||
Jan 28, 2022 | 84.10 | 85.15 | 82.77 | 85.04 | 511,896 | +0.61(+0.73%) |
Jan 27, 2022 | 88.42 | 89.55 | 83.24 | 84.43 | 1,234,767 | -0.18(-0.21%) |
Jan 26, 2022 | 84.45 | 86.57 | 83.64 | 84.60 | 627,979 | +0.40(+0.47%) |
Jan 25, 2022 | 82.51 | 85.33 | 80.29 | 84.21 | 378,059 | +1.28(+1.55%) |
Jan 24, 2022 | 78.61 | 83.25 | 78.37 | 82.93 | 370,737 | +3.41(+4.28%) |
Jan 21, 2022 | 80.18 | 81.91 | 79.48 | 79.52 | 299,605 | -1.15(-1.43%) |
Jan 20, 2022 | 81.89 | 83.35 | 80.64 | 80.67 | 277,059 | -1.17(-1.43%) |
Jan 19, 2022 | 83.29 | 83.47 | 81.20 | 81.84 | 274,695 | -1.57(-1.88%) |
Jan 18, 2022 | 82.14 | 84.37 | 82.14 | 83.41 | 368,037 | +0.37(+0.44%) |
Jan 14, 2022 | 83.04 | 0 | -1.12(-1.33%) | |||
Jan 13, 2022 | 84.68 | 85.50 | 83.72 | 84.16 | 293,791 | +0.39(+0.46%) |
Jan 12, 2022 | 85.57 | 86.13 | 82.73 | 83.77 | 518,859 | -2.16(-2.51%) |
Jan 11, 2022 | 85.70 | 86.61 | 84.90 | 85.93 | 256,151 | -0.08(-0.09%) |
Jan 10, 2022 | 84.43 | 86.45 | 82.86 | 86.01 | 305,368 | +1.71(+2.03%) |
Jan 07, 2022 | 83.99 | 85.72 | 83.99 | 84.30 | 300,627 | -0.33(-0.39%) |
Jan 06, 2022 | 81.60 | 85.01 | 81.60 | 84.63 | 356,538 | +2.76(+3.38%) |
Jan 05, 2022 | 83.95 | 84.03 | 81.84 | 81.87 | 301,321 | -1.27(-1.53%) |
Jan 04, 2022 | 82.98 | 83.79 | 82.82 | 83.14 | 173,083 | +0.39(+0.47%) |
Jan 03, 2022 | 82.89 | 83.46 | 81.41 | 82.76 | 306,328 | +0.24(+0.29%) |
Dec 31, 2021 | 82.69 | 83.82 | 82.21 | 82.52 | 194,324 | -0.19(-0.23%) |
Dec 30, 2021 | 81.87 | 83.08 | 81.68 | 82.71 | 282,521 | +0.40(+0.48%) |
Dec 29, 2021 | 80.98 | 82.41 | 80.53 | 82.31 | 241,278 | +0.97(+1.19%) |
Dec 28, 2021 | 79.87 | 81.83 | 79.87 | 81.34 | 299,073 | +0.89(+1.10%) |
Dec 27, 2021 | 80.18 | 80.51 | 78.82 | 80.45 | 395,094 | +0.41(+0.51%) |
Dec 23, 2021 | 79.99 | 81.02 | 79.40 | 80.05 | 211,386 | +0.17(+0.21%) |
Dec 22, 2021 | 78.31 | 79.88 | 77.82 | 79.88 | 297,479 | +1.58(+2.01%) |
Dec 21, 2021 | 76.14 | 78.60 | 76.14 | 78.30 | 276,321 | +2.52(+3.32%) |
Dec 20, 2021 | 74.79 | 76.16 | 74.19 | 75.78 | 327,443 | -0.64(-0.84%) |
Dec 17, 2021 | 75.77 | 77.11 | 74.52 | 76.43 | 494,746 | +0.74(+0.97%) |
Dec 16, 2021 | 79.23 | 79.50 | 75.52 | 75.69 | 474,400 | -2.65(-3.38%) |
Dec 15, 2021 | 73.45 | 78.39 | 73.45 | 78.34 | 532,945 | +2.16(+2.84%) |
Dec 14, 2021 | 76.18 | 77.06 | 74.28 | 76.18 | 443,829 | +1.82(+2.45%) |
Dec 13, 2021 | 78.48 | 78.62 | 74.22 | 74.36 | 587,618 | -4.23(-5.38%) |
Dec 10, 2021 | 80.10 | 80.10 | 77.59 | 78.59 | 341,333 | -0.59(-0.75%) |
Dec 09, 2021 | 79.24 | 81.09 | 79.18 | 79.18 | 423,380 | -0.71(-0.89%) |
Dec 08, 2021 | 80.21 | 80.93 | 79.14 | 79.89 | 432,067 | -0.01(-0.02%) |
Dec 07, 2021 | 79.74 | 80.77 | 77.84 | 79.90 | 786,280 | +4.31(+5.70%) |
Dec 06, 2021 | 78.45 | 78.45 | 72.38 | 75.59 | 1,592,498 | -3.24(-4.11%) |
Dec 03, 2021 | 78.09 | 79.17 | 76.32 | 78.83 | 639,355 | +0.74(+0.95%) |
Dec 02, 2021 | 76.47 | 79.28 | 76.24 | 78.09 | 480,865 | +2.17(+2.86%) |
Dec 01, 2021 | 79.29 | 80.82 | 75.87 | 75.92 | 524,842 | -1.60(-2.06%) |
Nov 30, 2021 | 80.45 | 80.99 | 76.31 | 77.51 | 736,686 | -3.25(-4.02%) |
Nov 29, 2021 | 83.22 | 84.61 | 80.39 | 80.76 | 600,212 | -1.75(-2.12%) |
Nov 26, 2021 | 81.99 | 82.67 | 80.65 | 82.51 | 516,722 | -1.45(-1.73%) |
Nov 24, 2021 | 83.82 | 85.68 | 83.23 | 83.96 | 586,219 | -3.31(-3.80%) |
Nov 23, 2021 | 84.33 | 88.20 | 82.58 | 87.27 | 900,986 | -2.64(-2.93%) |
Nov 22, 2021 | 92.12 | 92.72 | 89.42 | 89.91 | 563,173 | -1.56(-1.70%) |
Nov 19, 2021 | 91.22 | 92.06 | 90.71 | 91.47 | 303,063 | -0.31(-0.34%) |
Nov 18, 2021 | 93.02 | 91.90 | 89.87 | 91.78 | 359,884 | -1.70(-1.82%) |
Nov 17, 2021 | 92.26 | 94.07 | 92.17 | 93.48 | 424,306 | +1.12(+1.21%) |
Nov 16, 2021 | 93.92 | 94.41 | 91.95 | 92.36 | 519,394 | -1.76(-1.87%) |
Nov 15, 2021 | 94.96 | 95.77 | 93.96 | 94.12 | 333,156 | -0.38(-0.40%) |
Nov 12, 2021 | 94.30 | 95.07 | 93.80 | 94.50 | 220,994 | +0.05(+0.05%) |
Nov 11, 2021 | 94.99 | 95.72 | 93.74 | 94.45 | 167,512 | -0.53(-0.56%) |
Nov 10, 2021 | 97.46 | 94.99 | 345,141 | -3.44(-3.50%) | ||
Nov 09, 2021 | 97.73 | 99.45 | 97.03 | 98.43 | 271,745 | +1.14(+1.17%) |
Nov 08, 2021 | 96.71 | 98.22 | 96.03 | 97.30 | 249,951 | +0.79(+0.82%) |
Nov 05, 2021 | 94.37 | 96.95 | 94.37 | 96.51 | 339,352 | +3.55(+3.82%) |
Nov 04, 2021 | 92.56 | 93.86 | 92.31 | 92.96 | 212,932 | +0.99(+1.07%) |
Nov 03, 2021 | 91.29 | 93.74 | 90.91 | 91.97 | 218,488 | +0.06(+0.06%) |
Nov 02, 2021 | 93.06 | 93.06 | 90.28 | 91.92 | 250,339 | -1.60(-1.71%) |
Nov 01, 2021 | 93.04 | 94.52 | 94.28 | 93.51 | 183,289 | +0.66(+0.71%) |
Oct 29, 2021 | 92.33 | 94.22 | 92.32 | 92.86 | 239,983 | +0.06(+0.06%) |
Oct 28, 2021 | 92.71 | 93.91 | 92.41 | 92.80 | 152,656 | +0.09(+0.10%) |
Oct 27, 2021 | 93.37 | 94.73 | 92.61 | 92.71 | 223,516 | -0.45(-0.48%) |
Oct 26, 2021 | 93.84 | 93.16 | 201,968 | -0.42(-0.45%) | ||
Oct 25, 2021 | 94.20 | 95.44 | 92.73 | 93.58 | 402,113 | -0.26(-0.28%) |
Oct 22, 2021 | 93.81 | 94.84 | 93.19 | 93.84 | 263,064 | -0.22(-0.23%) |
Oct 21, 2021 | 94.76 | 95.08 | 93.04 | 94.06 | 314,466 | -0.48(-0.51%) |
Oct 20, 2021 | 89.70 | 95.66 | 89.15 | 94.54 | 601,856 | +2.82(+3.07%) |
Oct 19, 2021 | 91.78 | 91.78 | 90.09 | 91.72 | 320,229 | +0.35(+0.38%) |
Oct 18, 2021 | 90.89 | 91.86 | 90.60 | 91.37 | 246,888 | -0.59(-0.64%) |
Oct 15, 2021 | 94.91 | 94.91 | 91.59 | 91.97 | 260,394 | -1.84(-1.96%) |
Oct 14, 2021 | 90.33 | 93.90 | 89.50 | 93.80 | 726,258 | +3.80(+4.22%) |
Oct 13, 2021 | 89.77 | 90.28 | 87.38 | 90.00 | 370,348 | -0.23(-0.25%) |
Oct 12, 2021 | 91.47 | 91.91 | 89.94 | 90.23 | 237,761 | -0.93(-1.02%) |
Oct 11, 2021 | 93.40 | 94.45 | 90.96 | 91.16 | 356,088 | -1.80(-1.94%) |
Oct 08, 2021 | 94.19 | 94.54 | 92.90 | 92.96 | 127,309 | -0.87(-0.93%) |
Oct 07, 2021 | 92.26 | 94.44 | 92.26 | 93.83 | 232,011 | +2.25(+2.46%) |
Oct 06, 2021 | 90.50 | 91.67 | 89.62 | 91.58 | 213,966 | +0.48(+0.53%) |
Oct 05, 2021 | 92.93 | 93.14 | 91.03 | 91.10 | 309,315 | -2.03(-2.18%) |
Oct 04, 2021 | 93.00 | 94.45 | 92.63 | 93.13 | 214,408 | -0.25(-0.27%) |