Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 59.34 | 60.89 | 58.92 | 58.99 | 4,430,355 | -0.93(-1.55%) |
Sep 29, 2022 | 60.97 | 60.98 | 58.73 | 59.91 | 5,658,896 | -1.85(-2.99%) |
Sep 28, 2022 | 60.16 | 62.09 | 59.90 | 61.76 | 4,253,068 | +1.34(+2.22%) |
Sep 27, 2022 | 60.40 | 60.93 | 59.23 | 60.42 | 3,543,706 | +1.01(+1.71%) |
Sep 26, 2022 | 60.11 | 61.15 | 59.22 | 59.40 | 4,803,489 | -0.70(-1.16%) |
Sep 23, 2022 | 60.59 | 60.79 | 58.72 | 60.10 | 4,889,260 | -1.09(-1.78%) |
Sep 22, 2022 | 62.49 | 62.53 | 60.78 | 61.19 | 4,449,403 | -1.37(-2.19%) |
Sep 21, 2022 | 63.40 | 65.35 | 62.51 | 62.56 | 4,085,119 | -0.62(-0.98%) |
Sep 20, 2022 | 63.99 | 64.55 | 62.91 | 63.18 | 5,417,803 | -1.47(-2.27%) |
Sep 19, 2022 | 62.75 | 64.69 | 62.65 | 64.65 | 4,207,137 | +1.15(+1.81%) |
Sep 16, 2022 | 61.87 | 63.56 | 61.14 | 63.50 | 6,445,081 | +1.06(+1.70%) |
Sep 15, 2022 | 63.13 | 64.38 | 61.82 | 62.44 | 4,549,359 | -1.05(-1.66%) |
Sep 14, 2022 | 61.59 | 63.88 | 61.04 | 63.49 | 7,526,029 | +2.45(+4.01%) |
Sep 13, 2022 | 62.55 | 63.13 | 60.83 | 61.05 | 6,754,900 | -4.12(-6.32%) |
Sep 12, 2022 | 65.09 | 65.64 | 64.53 | 65.16 | 3,628,290 | +0.44(+0.69%) |
Sep 09, 2022 | 64.24 | 65.37 | 64.13 | 64.72 | 3,689,437 | +1.18(+1.86%) |
Sep 08, 2022 | 62.30 | 63.81 | 61.81 | 63.54 | 4,322,772 | +0.69(+1.09%) |
Sep 07, 2022 | 61.96 | 63.36 | 61.65 | 62.85 | 3,869,148 | +1.24(+2.01%) |
Sep 06, 2022 | 62.38 | 62.93 | 61.06 | 61.62 | 3,911,211 | -0.72(-1.16%) |
Sep 02, 2022 | 63.57 | 64.51 | 61.99 | 62.34 | 4,646,439 | -0.42(-0.66%) |
Sep 01, 2022 | 61.63 | 62.83 | 60.76 | 62.76 | 5,406,291 | -0.31(-0.49%) |
Aug 31, 2022 | 63.03 | 63.76 | 61.98 | 63.07 | 7,028,559 | +0.15(+0.25%) |
Aug 30, 2022 | 63.30 | 63.46 | 61.41 | 62.91 | 5,924,510 | +0.37(+0.59%) |
Aug 29, 2022 | 63.30 | 63.85 | 62.43 | 62.54 | 3,992,556 | -1.21(-1.90%) |
Aug 26, 2022 | 67.96 | 68.27 | 63.71 | 63.75 | 5,805,021 | -4.47(-6.55%) |
Aug 25, 2022 | 66.55 | 68.33 | 66.43 | 68.22 | 3,757,672 | +1.99(+3.01%) |
Aug 24, 2022 | 66.43 | 66.72 | 65.49 | 66.23 | 4,893,730 | -0.58(-0.87%) |
Aug 23, 2022 | 65.93 | 67.58 | 65.83 | 66.81 | 7,053,926 | +1.00(+1.51%) |
Aug 22, 2022 | 67.05 | 67.42 | 65.55 | 65.81 | 5,009,938 | -2.66(-3.88%) |
Aug 19, 2022 | 69.16 | 69.73 | 68.15 | 68.47 | 4,963,399 | -1.79(-2.55%) |
Aug 18, 2022 | 69.43 | 70.92 | 68.77 | 70.26 | 4,393,196 | +1.26(+1.82%) |
Aug 17, 2022 | 70.31 | 70.32 | 67.21 | 69.00 | 6,701,602 | -2.31(-3.24%) |
Aug 16, 2022 | 71.34 | 71.98 | 70.61 | 71.31 | 4,332,018 | -0.18(-0.26%) |
Aug 15, 2022 | 70.62 | 71.83 | 70.42 | 71.49 | 4,497,648 | +0.55(+0.77%) |
Aug 12, 2022 | 69.24 | 71.21 | 68.98 | 70.94 | 4,580,249 | +2.25(+3.28%) |
Aug 11, 2022 | 68.45 | 69.63 | 68.11 | 68.69 | 3,878,433 | +0.65(+0.96%) |
Aug 10, 2022 | 67.17 | 68.21 | 66.13 | 68.04 | 4,356,217 | +2.59(+3.96%) |
Aug 09, 2022 | 67.27 | 67.47 | 64.58 | 65.45 | 5,462,172 | -2.79(-4.09%) |
Aug 08, 2022 | 68.49 | 69.11 | 67.06 | 68.24 | 3,253,325 | -0.54(-0.78%) |
Aug 05, 2022 | 68.88 | 69.82 | 67.75 | 68.78 | 4,173,045 | -1.25(-1.79%) |
Aug 04, 2022 | 70.67 | 70.91 | 69.33 | 70.03 | 3,531,751 | -0.44(-0.63%) |
Aug 03, 2022 | 69.54 | 70.81 | 67.87 | 70.47 | 6,411,174 | +3.80(+5.70%) |
Aug 02, 2022 | 66.21 | 67.69 | 65.92 | 66.67 | 4,611,610 | +0.11(+0.16%) |
Aug 01, 2022 | 65.54 | 67.00 | 64.97 | 66.56 | 3,405,719 | +0.29(+0.44%) |
Jul 29, 2022 | 64.58 | 66.71 | 63.96 | 66.28 | 4,032,312 | +1.43(+2.21%) |
Jul 28, 2022 | 64.24 | 65.07 | 63.06 | 64.84 | 3,043,384 | +0.67(+1.05%) |
Jul 27, 2022 | 62.41 | 64.71 | 62.06 | 64.17 | 6,174,265 | +3.06(+5.01%) |
Jul 26, 2022 | 61.99 | 62.31 | 61.01 | 61.11 | 3,143,070 | -1.07(-1.72%) |
Jul 25, 2022 | 62.25 | 62.52 | 61.20 | 62.18 | 2,856,978 | -0.12(-0.19%) |
Jul 22, 2022 | 63.86 | 63.94 | 61.90 | 62.29 | 4,244,256 | -1.42(-2.24%) |
Jul 21, 2022 | 63.47 | 63.74 | 62.15 | 63.72 | 3,286,360 | +0.63(+0.99%) |
Jul 20, 2022 | 61.60 | 63.49 | 60.86 | 63.09 | 3,750,419 | +0.99(+1.60%) |
Jul 19, 2022 | 60.38 | 62.47 | 60.36 | 62.10 | 4,878,671 | +2.67(+4.49%) |
Jul 18, 2022 | 60.58 | 61.21 | 59.06 | 59.43 | 3,693,383 | -0.61(-1.01%) |
Jul 15, 2022 | 59.00 | 60.11 | 58.32 | 60.04 | 4,077,872 | +1.40(+2.38%) |
Jul 14, 2022 | 56.90 | 58.83 | 56.06 | 58.64 | 3,507,894 | +1.53(+2.68%) |
Jul 13, 2022 | 56.01 | 57.47 | 55.68 | 57.11 | 3,058,932 | +0.13(+0.24%) |
Jul 12, 2022 | 57.05 | 58.08 | 56.70 | 56.98 | 3,871,479 | +0.32(+0.56%) |
Jul 11, 2022 | 56.36 | 57.15 | 55.92 | 56.66 | 4,503,135 | -0.56(-0.98%) |
Jul 08, 2022 | 55.85 | 57.38 | 55.34 | 57.22 | 4,658,863 | +0.67(+1.19%) |
Jul 07, 2022 | 55.45 | 56.78 | 55.24 | 56.54 | 4,353,626 | +2.50(+4.63%) |
Jul 06, 2022 | 54.13 | 54.73 | 53.29 | 54.04 | 5,054,934 | +0.01(+0.02%) |
Jul 05, 2022 | 52.90 | 54.05 | 52.29 | 54.03 | 4,713,063 | -0.02(-0.04%) |
Jul 01, 2022 | 55.05 | 55.81 | 53.21 | 54.05 | 4,847,948 | -1.85(-3.31%) |
Jun 30, 2022 | 55.05 | 56.86 | 54.43 | 55.90 | 5,542,496 | +0.03(+0.05%) |
Jun 29, 2022 | 56.56 | 56.84 | 55.16 | 55.87 | 4,137,021 | -1.35(-2.35%) |
Jun 28, 2022 | 59.85 | 60.56 | 57.16 | 57.22 | 9,962,298 | -1.17(-2.01%) |
Jun 27, 2022 | 59.05 | 59.05 | 57.83 | 58.39 | 3,279,180 | +0.09(+0.15%) |
Jun 24, 2022 | 56.85 | 58.79 | 56.52 | 58.31 | 6,021,995 | +2.57(+4.61%) |
Jun 23, 2022 | 57.32 | 57.32 | 55.15 | 55.74 | 4,077,228 | -1.01(-1.78%) |
Jun 22, 2022 | 56.10 | 57.37 | 55.72 | 56.75 | 4,715,060 | -0.38(-0.66%) |
Jun 21, 2022 | 57.06 | 57.63 | 56.53 | 57.12 | 5,281,845 | +1.68(+3.04%) |
Jun 17, 2022 | 55.53 | 55.96 | 54.13 | 55.44 | 10,088,569 | +0.45(+0.82%) |
Jun 16, 2022 | 57.59 | 57.59 | 54.49 | 54.99 | 8,516,779 | -4.25(-7.18%) |
Jun 15, 2022 | 59.27 | 60.38 | 58.08 | 59.24 | 4,910,167 | +0.58(+0.98%) |
Jun 14, 2022 | 58.43 | 59.18 | 57.75 | 58.66 | 5,426,688 | +0.93(+1.62%) |
Jun 13, 2022 | 59.80 | 60.61 | 57.59 | 57.73 | 7,693,267 | -4.01(-6.50%) |
Jun 10, 2022 | 62.83 | 63.34 | 61.28 | 61.74 | 6,073,203 | -2.39(-3.72%) |
Jun 09, 2022 | 65.62 | 66.75 | 64.05 | 64.13 | 5,095,382 | -2.19(-3.31%) |
Jun 08, 2022 | 67.69 | 67.73 | 65.78 | 66.32 | 4,641,263 | -1.70(-2.50%) |
Jun 07, 2022 | 67.15 | 68.24 | 66.43 | 68.03 | 3,187,231 | +0.43(+0.64%) |
Jun 06, 2022 | 69.71 | 69.92 | 67.20 | 67.59 | 4,010,475 | -0.97(-1.42%) |
Jun 03, 2022 | 69.37 | 69.49 | 68.34 | 68.57 | 3,680,793 | -2.00(-2.84%) |
Jun 02, 2022 | 67.74 | 70.61 | 67.74 | 70.57 | 4,050,326 | +2.08(+3.04%) |
Jun 01, 2022 | 70.13 | 70.26 | 67.49 | 68.49 | 4,198,536 | -1.43(-2.05%) |
May 31, 2022 | 69.75 | 70.55 | 68.13 | 69.92 | 7,454,964 | -0.13(-0.19%) |
May 27, 2022 | 68.11 | 70.09 | 68.11 | 70.06 | 5,333,526 | +2.63(+3.90%) |
May 26, 2022 | 65.42 | 67.84 | 65.08 | 67.43 | 4,925,235 | +1.92(+2.94%) |
May 25, 2022 | 63.86 | 66.14 | 63.81 | 65.51 | 4,723,996 | +0.92(+1.43%) |
May 24, 2022 | 63.56 | 65.03 | 63.35 | 64.58 | 5,675,372 | +0.10(+0.15%) |
May 23, 2022 | 64.15 | 65.68 | 63.22 | 64.49 | 5,840,658 | +0.32(+0.50%) |
May 20, 2022 | 64.91 | 64.97 | 61.66 | 64.17 | 6,311,313 | +0.64(+1.00%) |
May 19, 2022 | 63.22 | 65.35 | 62.77 | 63.53 | 4,258,223 | +0.14(+0.22%) |
May 18, 2022 | 65.56 | 66.14 | 62.99 | 63.39 | 6,466,306 | -2.93(-4.42%) |
May 17, 2022 | 64.62 | 66.42 | 64.40 | 66.32 | 5,242,719 | +3.13(+4.96%) |
May 16, 2022 | 63.62 | 64.17 | 62.89 | 63.19 | 5,204,796 | -1.05(-1.64%) |
May 13, 2022 | 63.82 | 64.92 | 63.17 | 64.24 | 5,919,170 | +1.53(+2.45%) |
May 12, 2022 | 61.48 | 62.82 | 60.88 | 62.71 | 6,354,793 | +0.83(+1.35%) |
May 11, 2022 | 64.53 | 65.12 | 61.77 | 61.88 | 6,767,914 | -3.54(-5.41%) |
May 10, 2022 | 65.78 | 66.53 | 63.01 | 65.41 | 8,996,002 | +3.78(+6.13%) |
May 09, 2022 | 63.47 | 64.51 | 61.44 | 61.64 | 6,862,025 | -3.11(-4.81%) |
May 06, 2022 | 64.66 | 65.80 | 63.55 | 64.75 | 4,337,984 | -0.52(-0.79%) |
May 05, 2022 | 66.42 | 67.16 | 64.33 | 65.27 | 7,776,850 | -2.49(-3.68%) |
May 04, 2022 | 65.46 | 67.87 | 63.63 | 67.76 | 5,509,240 | +2.41(+3.68%) |
May 03, 2022 | 64.70 | 65.78 | 63.81 | 65.36 | 4,204,059 | +0.32(+0.49%) |
May 02, 2022 | 62.91 | 65.09 | 62.27 | 65.04 | 5,822,593 | +2.55(+4.08%) |
Apr 29, 2022 | 64.60 | 65.63 | 62.25 | 62.49 | 5,058,713 | -2.86(-4.37%) |
Apr 28, 2022 | 63.06 | 66.10 | 62.06 | 65.35 | 5,075,109 | +3.63(+5.89%) |
Apr 27, 2022 | 60.89 | 63.60 | 60.71 | 61.71 | 5,544,357 | -0.75(-1.20%) |
Apr 26, 2022 | 64.33 | 64.55 | 62.43 | 62.46 | 5,302,713 | -2.81(-4.30%) |
Apr 25, 2022 | 63.01 | 65.38 | 62.82 | 65.27 | 5,132,600 | +1.95(+3.07%) |
Apr 22, 2022 | 64.70 | 65.03 | 63.21 | 63.32 | 4,957,511 | -1.49(-2.29%) |
Apr 21, 2022 | 67.13 | 67.94 | 64.44 | 64.81 | 4,080,102 | -1.47(-2.21%) |
Apr 20, 2022 | 66.79 | 67.93 | 66.01 | 66.28 | 3,924,480 | +0.24(+0.36%) |
Apr 19, 2022 | 64.70 | 66.31 | 64.22 | 66.04 | 4,148,390 | +1.59(+2.47%) |
Apr 18, 2022 | 62.30 | 65.38 | 62.30 | 64.45 | 7,050,511 | +1.94(+3.10%) |
Apr 14, 2022 | 64.25 | 64.30 | 62.42 | 62.51 | 4,306,270 | -1.48(-2.31%) |
Apr 13, 2022 | 63.06 | 64.19 | 62.55 | 63.99 | 3,934,236 | +1.24(+1.97%) |
Apr 12, 2022 | 64.26 | 64.91 | 62.40 | 62.75 | 3,423,824 | -0.33(-0.52%) |
Apr 11, 2022 | 62.76 | 63.90 | 62.48 | 63.08 | 4,446,748 | -0.49(-0.77%) |
Apr 08, 2022 | 64.80 | 65.05 | 63.37 | 63.56 | 4,376,254 | -1.79(-2.74%) |
Apr 07, 2022 | 65.41 | 66.33 | 63.82 | 65.36 | 4,860,688 | -0.09(-0.13%) |
Apr 06, 2022 | 66.09 | 67.24 | 65.36 | 65.44 | 7,609,730 | -1.73(-2.58%) |
Apr 05, 2022 | 70.52 | 71.05 | 67.06 | 67.18 | 6,243,315 | -4.11(-5.77%) |
Apr 04, 2022 | 71.23 | 72.32 | 70.47 | 71.29 | 3,598,914 | +0.39(+0.55%) |
Apr 01, 2022 | 72.53 | 72.83 | 70.15 | 70.90 | 4,555,490 | -1.12(-1.56%) |
Mar 31, 2022 | 73.59 | 74.14 | 71.90 | 72.02 | 5,019,944 | -1.20(-1.64%) |
Mar 30, 2022 | 75.65 | 75.96 | 72.88 | 73.22 | 4,509,226 | -3.25(-4.25%) |
Mar 29, 2022 | 75.56 | 76.77 | 74.95 | 76.47 | 4,694,397 | +2.23(+3.01%) |
Mar 28, 2022 | 71.74 | 74.38 | 71.74 | 74.23 | 4,006,484 | +0.28(+0.38%) |
Mar 25, 2022 | 74.23 | 74.41 | 72.86 | 73.95 | 3,372,790 | -0.50(-0.67%) |
Mar 24, 2022 | 71.37 | 74.56 | 71.07 | 74.45 | 5,596,170 | +3.75(+5.30%) |
Mar 23, 2022 | 72.77 | 73.07 | 70.56 | 70.70 | 9,976,406 | -2.51(-3.43%) |
Mar 22, 2022 | 73.30 | 74.46 | 72.99 | 73.22 | 3,974,761 | -0.17(-0.24%) |
Mar 21, 2022 | 73.69 | 74.34 | 72.11 | 73.39 | 5,424,669 | -0.69(-0.93%) |
Mar 18, 2022 | 71.81 | 74.26 | 71.05 | 74.08 | 8,572,016 | +1.79(+2.48%) |
Mar 17, 2022 | 70.84 | 72.34 | 70.74 | 72.29 | 3,865,391 | +0.64(+0.90%) |
Mar 16, 2022 | 69.47 | 71.72 | 68.56 | 71.64 | 6,637,779 | +3.00(+4.37%) |
Mar 15, 2022 | 66.00 | 68.85 | 65.92 | 68.64 | 6,087,941 | +3.34(+5.12%) |
Mar 14, 2022 | 65.88 | 66.79 | 64.39 | 65.30 | 6,142,502 | -0.87(-1.32%) |
Mar 11, 2022 | 68.01 | 68.63 | 66.04 | 66.17 | 3,681,676 | -0.78(-1.16%) |
Mar 10, 2022 | 66.41 | 67.38 | 65.65 | 66.95 | 3,764,176 | -0.99(-1.45%) |
Mar 09, 2022 | 67.95 | 68.86 | 67.05 | 67.94 | 7,002,095 | +2.25(+3.43%) |
Mar 08, 2022 | 62.62 | 67.59 | 61.59 | 65.68 | 8,366,428 | +3.25(+5.20%) |
Mar 07, 2022 | 65.06 | 65.75 | 62.38 | 62.43 | 6,966,817 | -2.51(-3.87%) |
Mar 04, 2022 | 65.30 | 65.95 | 64.01 | 64.94 | 4,628,336 | -1.23(-1.85%) |
Mar 03, 2022 | 67.56 | 67.64 | 65.58 | 66.17 | 4,518,811 | -0.67(-1.00%) |
Mar 02, 2022 | 65.60 | 67.77 | 65.42 | 66.84 | 7,667,482 | +1.76(+2.71%) |
Mar 01, 2022 | 67.22 | 67.69 | 64.47 | 65.08 | 7,644,594 | -2.33(-3.46%) |
Feb 28, 2022 | 68.24 | 68.75 | 66.09 | 67.41 | 7,854,045 | -1.74(-2.52%) |
Feb 25, 2022 | 68.16 | 69.26 | 67.76 | 69.15 | 7,770,955 | +0.85(+1.25%) |
Feb 24, 2022 | 64.70 | 68.47 | 63.80 | 68.30 | 11,251,835 | +0.92(+1.37%) |
Feb 23, 2022 | 69.81 | 70.52 | 67.20 | 67.38 | 4,722,257 | -1.43(-2.08%) |
Feb 22, 2022 | 67.98 | 70.15 | 67.70 | 68.81 | 5,232,231 | +0.01(+0.01%) |
Feb 18, 2022 | 68.80 | 0 | +0.83(+1.22%) | |||
Feb 17, 2022 | 70.91 | 71.24 | 67.85 | 67.97 | 5,089,436 | -4.14(-5.74%) |
Feb 16, 2022 | 71.15 | 72.43 | 70.47 | 72.11 | 4,296,980 | +0.50(+0.69%) |
Feb 15, 2022 | 69.57 | 71.85 | 69.54 | 71.61 | 4,124,298 | +3.62(+5.32%) |
Feb 14, 2022 | 68.65 | 70.12 | 67.09 | 67.99 | 3,981,560 | -0.13(-0.20%) |
Feb 11, 2022 | 71.57 | 72.24 | 67.60 | 68.12 | 6,074,709 | -3.44(-4.80%) |
Feb 10, 2022 | 72.67 | 75.09 | 71.10 | 71.56 | 6,773,724 | -3.34(-4.46%) |
Feb 09, 2022 | 73.26 | 74.99 | 71.51 | 74.90 | 7,645,792 | +2.86(+3.96%) |
Feb 08, 2022 | 70.27 | 72.33 | 69.95 | 72.05 | 5,228,150 | +1.71(+2.43%) |
Feb 07, 2022 | 70.38 | 71.41 | 69.47 | 70.34 | 5,586,280 | +0.45(+0.64%) |
Feb 04, 2022 | 68.87 | 70.95 | 67.27 | 69.89 | 7,743,198 | -0.95(-1.33%) |
Feb 03, 2022 | 73.69 | 70.58 | 70.84 | 8,748,370 | -4.65(-6.16%) | |
Feb 02, 2022 | 75.67 | 75.94 | 74.24 | 75.49 | 4,866,841 | +1.55(+2.09%) |
Feb 01, 2022 | 73.96 | 74.91 | 72.26 | 73.94 | 4,104,329 | +4.97(+7.20%) |
Jan 28, 2022 | 67.75 | 69.07 | 65.68 | 68.97 | 4,854,357 | +1.13(+1.66%) |
Jan 27, 2022 | 71.34 | 71.98 | 67.43 | 67.85 | 5,761,055 | -3.20(-4.50%) |
Jan 26, 2022 | 71.60 | 73.89 | 69.48 | 71.05 | 5,923,258 | +1.77(+2.55%) |
Jan 25, 2022 | 68.83 | 70.75 | 68.51 | 69.28 | 5,332,846 | -2.21(-3.09%) |
Jan 24, 2022 | 68.65 | 71.65 | 66.44 | 71.48 | 7,388,372 | +1.45(+2.07%) |
Jan 21, 2022 | 70.05 | 72.68 | 69.75 | 70.03 | 6,310,640 | -0.61(-0.87%) |
Jan 20, 2022 | 73.91 | 74.49 | 70.57 | 70.64 | 5,482,288 | -2.57(-3.51%) |
Jan 19, 2022 | 76.37 | 76.81 | 73.16 | 73.21 | 4,454,393 | -2.55(-3.37%) |
Jan 18, 2022 | 78.51 | 78.68 | 75.54 | 75.76 | 5,748,260 | -4.74(-5.88%) |
Jan 14, 2022 | 80.50 | 0 | +0.57(+0.72%) | |||
Jan 13, 2022 | 82.17 | 82.90 | 79.66 | 79.93 | 3,879,294 | -1.47(-1.81%) |
Jan 12, 2022 | 81.36 | 82.57 | 80.69 | 81.40 | 3,264,709 | +0.59(+0.73%) |
Jan 11, 2022 | 78.78 | 80.92 | 78.13 | 80.81 | 3,736,629 | +1.60(+2.03%) |
Jan 10, 2022 | 77.16 | 79.38 | 76.61 | 79.20 | 3,843,656 | +0.95(+1.22%) |
Jan 07, 2022 | 81.42 | 81.93 | 78.18 | 78.25 | 4,824,436 | -3.22(-3.95%) |
Jan 06, 2022 | 80.96 | 82.13 | 80.60 | 81.47 | 3,182,586 | +0.74(+0.92%) |
Jan 05, 2022 | 83.31 | 83.98 | 80.63 | 80.72 | 4,440,214 | -2.82(-3.37%) |
Jan 04, 2022 | 84.43 | 84.97 | 81.41 | 83.54 | 3,171,977 | -0.51(-0.60%) |
Jan 03, 2022 | 83.59 | 84.52 | 83.01 | 84.04 | 3,333,386 | +0.90(+1.08%) |
Dec 31, 2021 | 83.49 | 83.67 | 82.73 | 83.15 | 1,518,732 | -0.02(-0.02%) |
Dec 30, 2021 | 84.23 | 84.61 | 82.90 | 83.17 | 1,737,173 | -1.11(-1.31%) |
Dec 29, 2021 | 84.28 | 85.06 | 84.10 | 84.27 | 1,519,705 | +0.20(+0.24%) |
Dec 28, 2021 | 85.93 | 85.95 | 83.78 | 84.07 | 3,491,783 | -1.26(-1.48%) |
Dec 27, 2021 | 83.42 | 85.41 | 83.38 | 85.33 | 2,419,999 | +2.31(+2.78%) |
Dec 23, 2021 | 82.85 | 83.56 | 82.73 | 83.02 | 2,297,061 | +0.53(+0.65%) |
Dec 22, 2021 | 80.67 | 82.55 | 80.56 | 82.49 | 2,671,302 | +0.98(+1.21%) |
Dec 21, 2021 | 81.50 | 81.68 | 79.78 | 81.50 | 5,891,525 | +2.62(+3.32%) |
Dec 20, 2021 | 79.31 | 79.75 | 77.75 | 78.89 | 3,234,209 | -1.68(-2.09%) |
Dec 17, 2021 | 79.98 | 81.99 | 79.67 | 80.57 | 9,437,260 | -0.16(-0.20%) |
Dec 16, 2021 | 83.43 | 84.20 | 80.23 | 80.73 | 4,932,571 | -3.26(-3.88%) |
Dec 15, 2021 | 81.44 | 84.15 | 79.95 | 83.99 | 4,710,514 | +2.91(+3.59%) |
Dec 14, 2021 | 80.25 | 81.53 | 79.66 | 81.07 | 4,450,702 | -0.26(-0.32%) |
Dec 13, 2021 | 83.46 | 83.80 | 81.14 | 81.33 | 2,891,008 | -1.88(-2.26%) |
Dec 10, 2021 | 84.10 | 84.87 | 82.41 | 83.21 | 3,484,633 | +0.48(+0.58%) |
Dec 09, 2021 | 82.81 | 85.04 | 82.61 | 82.74 | 5,309,682 | -0.68(-0.81%) |
Dec 08, 2021 | 84.50 | 84.66 | 82.55 | 83.41 | 4,046,279 | -1.48(-1.74%) |
Dec 07, 2021 | 81.77 | 84.99 | 81.63 | 84.89 | 4,234,699 | +4.72(+5.88%) |
Dec 06, 2021 | 81.30 | 81.71 | 78.03 | 80.18 | 4,963,929 | -1.26(-1.55%) |
Dec 03, 2021 | 81.98 | 83.33 | 80.43 | 81.44 | 5,791,086 | +0.98(+1.22%) |
Dec 02, 2021 | 79.17 | 81.46 | 78.43 | 80.45 | 4,414,541 | -0.22(-0.27%) |
Dec 01, 2021 | 80.98 | 84.93 | 80.45 | 80.67 | 6,446,183 | +0.99(+1.25%) |
Nov 30, 2021 | 80.10 | 81.89 | 79.75 | 79.68 | 7,740,158 | -0.93(-1.15%) |
Nov 29, 2021 | 77.81 | 80.79 | 77.81 | 80.61 | 4,577,746 | +4.14(+5.41%) |
Nov 26, 2021 | 77.89 | 78.35 | 75.95 | 76.47 | 3,349,139 | -3.67(-4.58%) |
Nov 24, 2021 | 78.49 | 80.22 | 77.59 | 80.14 | 2,309,648 | +0.57(+0.72%) |
Nov 23, 2021 | 79.09 | 80.01 | 78.28 | 79.56 | 7,041,275 | +0.59(+0.75%) |
Nov 22, 2021 | 79.03 | 80.59 | 78.43 | 78.97 | 6,173,419 | +0.01(+0.01%) |
Nov 19, 2021 | 79.48 | 80.17 | 78.60 | 78.96 | 2,689,678 | -0.60(-0.76%) |
Nov 18, 2021 | 79.98 | 79.57 | 78.27 | 79.56 | 2,377,597 | +0.65(+0.83%) |
Nov 17, 2021 | 79.94 | 80.00 | 78.63 | 78.91 | 3,133,923 | -1.33(-1.66%) |
Nov 16, 2021 | 78.60 | 80.48 | 78.56 | 80.25 | 2,744,734 | +1.00(+1.26%) |
Nov 15, 2021 | 80.68 | 81.24 | 78.98 | 79.25 | 2,789,612 | -0.13(-0.17%) |
Nov 12, 2021 | 79.56 | 80.60 | 78.88 | 79.38 | 2,693,566 | -0.14(-0.18%) |
Nov 11, 2021 | 78.79 | 79.69 | 77.67 | 79.52 | 3,977,341 | +2.42(+3.14%) |
Nov 10, 2021 | 77.57 | 77.10 | 6,209,309 | -1.87(-2.36%) | ||
Nov 09, 2021 | 80.12 | 80.72 | 77.80 | 78.97 | 5,165,227 | -1.19(-1.49%) |
Nov 08, 2021 | 83.25 | 83.35 | 77.83 | 80.16 | 7,812,718 | -1.51(-1.85%) |
Nov 05, 2021 | 78.39 | 83.04 | 78.15 | 81.68 | 6,370,116 | +2.64(+3.34%) |
Nov 04, 2021 | 76.79 | 79.17 | 75.04 | 79.04 | 6,944,824 | +3.07(+4.04%) |
Nov 03, 2021 | 74.97 | 76.47 | 74.28 | 75.97 | 4,270,857 | +0.94(+1.26%) |
Nov 02, 2021 | 73.03 | 75.17 | 73.01 | 75.03 | 3,511,658 | +1.79(+2.44%) |
Nov 01, 2021 | 71.05 | 72.87 | 72.79 | 73.24 | 4,318,922 | +2.68(+3.79%) |
Oct 29, 2021 | 70.21 | 71.25 | 70.08 | 70.56 | 2,724,260 | -0.32(-0.46%) |
Oct 28, 2021 | 69.65 | 71.78 | 69.65 | 70.88 | 3,681,457 | +1.96(+2.85%) |
Oct 27, 2021 | 68.48 | 69.99 | 67.93 | 68.92 | 5,308,409 | -1.35(-1.92%) |
Oct 26, 2021 | 73.16 | 70.24 | 70.28 | 3,643,169 | -1.91(-2.65%) | |
Oct 25, 2021 | 72.12 | 72.19 | 2,157,612 | +0.57(+0.80%) | ||
Oct 22, 2021 | 72.40 | 71.19 | 71.62 | 2,583,021 | -0.77(-1.07%) | |
Oct 21, 2021 | 70.79 | 72.49 | 70.79 | 72.39 | 1,935,420 | +1.08(+1.51%) |
Oct 20, 2021 | 71.17 | 71.68 | 70.85 | 71.31 | 2,832,009 | +0.03(+0.04%) |
Oct 19, 2021 | 70.47 | 71.43 | 70.07 | 71.28 | 2,189,709 | +0.99(+1.41%) |
Oct 18, 2021 | 68.62 | 70.34 | 68.24 | 70.29 | 2,505,670 | +0.98(+1.42%) |
Oct 15, 2021 | 69.68 | 69.98 | 69.02 | 69.31 | 2,979,111 | +0.27(+0.39%) |
Oct 14, 2021 | 68.09 | 69.08 | 67.91 | 69.05 | 3,852,294 | +2.14(+3.20%) |
Oct 13, 2021 | 68.09 | 68.19 | 66.68 | 66.90 | 5,069,621 | -0.23(-0.35%) |
Oct 12, 2021 | 68.98 | 69.36 | 66.53 | 67.14 | 5,096,285 | -1.39(-2.03%) |
Oct 11, 2021 | 69.36 | 70.37 | 68.48 | 68.53 | 3,037,426 | -1.06(-1.53%) |
Oct 08, 2021 | 71.34 | 71.38 | 69.13 | 69.59 | 4,765,785 | -1.48(-2.08%) |
Oct 07, 2021 | 71.35 | 72.11 | 70.96 | 71.07 | 3,282,906 | +0.71(+1.02%) |
Oct 06, 2021 | 69.54 | 70.56 | 69.36 | 70.36 | 2,989,768 | -0.13(-0.18%) |
Oct 05, 2021 | 70.66 | 71.23 | 70.07 | 70.48 | 5,224,817 | +0.66(+0.95%) |
Oct 04, 2021 | 71.84 | 72.13 | 69.41 | 69.82 | 5,722,488 | -2.90(-3.98%) |