Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 67.19 | 69.17 | 66.85 | 67.32 | 832,032 | +0.25(+0.37%) |
Sep 29, 2022 | 67.65 | 67.98 | 65.45 | 67.07 | 738,762 | -1.56(-2.27%) |
Sep 28, 2022 | 67.04 | 69.19 | 66.94 | 68.63 | 672,977 | +2.29(+3.46%) |
Sep 27, 2022 | 67.36 | 67.80 | 65.81 | 66.33 | 749,247 | -0.28(-0.41%) |
Sep 26, 2022 | 66.93 | 67.94 | 66.36 | 66.61 | 818,882 | -0.74(-1.10%) |
Sep 23, 2022 | 68.56 | 68.59 | 66.61 | 67.35 | 574,364 | -2.05(-2.95%) |
Sep 22, 2022 | 69.80 | 70.11 | 69.24 | 69.39 | 718,636 | -0.55(-0.79%) |
Sep 21, 2022 | 71.33 | 72.38 | 69.90 | 69.94 | 614,069 | -0.68(-0.96%) |
Sep 20, 2022 | 71.19 | 71.37 | 70.24 | 70.62 | 577,498 | -0.67(-0.94%) |
Sep 19, 2022 | 69.62 | 71.46 | 69.52 | 71.29 | 545,644 | +1.13(+1.61%) |
Sep 16, 2022 | 69.65 | 70.32 | 68.92 | 70.16 | 2,360,423 | -0.21(-0.29%) |
Sep 15, 2022 | 69.49 | 70.46 | 69.05 | 70.37 | 804,939 | +0.25(+0.35%) |
Sep 14, 2022 | 70.93 | 70.93 | 68.88 | 70.12 | 842,979 | -0.75(-1.06%) |
Sep 13, 2022 | 72.14 | 72.52 | 70.71 | 70.87 | 850,878 | -3.10(-4.19%) |
Sep 12, 2022 | 74.37 | 74.52 | 73.31 | 73.97 | 488,762 | +0.00(+0.00%) |
Sep 09, 2022 | 73.35 | 74.07 | 73.05 | 73.97 | 352,967 | +1.06(+1.46%) |
Sep 08, 2022 | 72.26 | 72.99 | 71.75 | 72.91 | 674,843 | +0.24(+0.33%) |
Sep 07, 2022 | 70.79 | 72.69 | 70.70 | 72.67 | 425,331 | +1.77(+2.50%) |
Sep 06, 2022 | 70.45 | 70.97 | 69.63 | 70.90 | 534,908 | +0.33(+0.47%) |
Sep 02, 2022 | 71.35 | 72.48 | 70.23 | 70.56 | 469,598 | -0.06(-0.08%) |
Sep 01, 2022 | 71.68 | 72.03 | 69.78 | 70.62 | 554,655 | -1.40(-1.94%) |
Aug 31, 2022 | 72.27 | 72.64 | 71.64 | 72.02 | 445,173 | +0.01(+0.01%) |
Aug 30, 2022 | 74.03 | 74.03 | 71.86 | 72.01 | 503,774 | -1.98(-2.67%) |
Aug 29, 2022 | 73.97 | 74.42 | 73.55 | 73.99 | 445,273 | -0.55(-0.74%) |
Aug 26, 2022 | 76.94 | 76.94 | 74.52 | 74.54 | 363,142 | -2.00(-2.61%) |
Aug 25, 2022 | 75.43 | 76.60 | 75.09 | 76.54 | 408,371 | +1.48(+1.97%) |
Aug 24, 2022 | 74.67 | 75.18 | 74.39 | 75.06 | 377,470 | +0.67(+0.90%) |
Aug 23, 2022 | 74.27 | 74.87 | 73.67 | 74.39 | 331,273 | +0.70(+0.95%) |
Aug 22, 2022 | 74.11 | 74.43 | 73.60 | 73.70 | 410,530 | -1.61(-2.14%) |
Aug 19, 2022 | 75.69 | 75.69 | 74.99 | 75.31 | 320,229 | -0.95(-1.25%) |
Aug 18, 2022 | 76.34 | 76.80 | 75.95 | 76.27 | 395,489 | +0.07(+0.09%) |
Aug 17, 2022 | 75.20 | 76.27 | 75.03 | 76.20 | 415,643 | +0.39(+0.52%) |
Aug 16, 2022 | 75.53 | 76.19 | 75.48 | 75.80 | 407,751 | +0.10(+0.13%) |
Aug 15, 2022 | 74.93 | 76.03 | 74.69 | 75.70 | 422,947 | +0.32(+0.42%) |
Aug 12, 2022 | 74.36 | 75.40 | 74.02 | 75.39 | 710,599 | +1.59(+2.16%) |
Aug 11, 2022 | 73.77 | 74.52 | 73.58 | 73.79 | 541,288 | +0.23(+0.31%) |
Aug 10, 2022 | 73.05 | 74.03 | 73.02 | 73.57 | 1,014,214 | +1.81(+2.52%) |
Aug 09, 2022 | 71.57 | 73.63 | 71.18 | 71.76 | 1,571,916 | +1.87(+2.68%) |
Aug 08, 2022 | 70.47 | 71.47 | 69.24 | 69.89 | 981,203 | -0.58(-0.82%) |
Aug 05, 2022 | 69.74 | 71.19 | 69.67 | 70.47 | 643,096 | +0.08(+0.11%) |
Aug 04, 2022 | 70.38 | 70.93 | 69.49 | 70.39 | 667,242 | -0.03(-0.04%) |
Aug 03, 2022 | 70.89 | 70.89 | 70.14 | 70.42 | 509,244 | +0.06(+0.08%) |
Aug 02, 2022 | 70.61 | 70.98 | 69.70 | 70.36 | 509,684 | -0.31(-0.43%) |
Aug 01, 2022 | 70.31 | 71.55 | 69.69 | 70.66 | 577,656 | -0.23(-0.32%) |
Jul 29, 2022 | 70.81 | 71.25 | 70.61 | 70.89 | 553,889 | +0.01(+0.01%) |
Jul 28, 2022 | 69.91 | 71.16 | 69.24 | 70.88 | 489,742 | +1.98(+2.87%) |
Jul 27, 2022 | 68.32 | 69.43 | 68.09 | 68.90 | 481,334 | +0.70(+1.03%) |
Jul 26, 2022 | 67.56 | 68.61 | 67.34 | 68.20 | 572,686 | +0.59(+0.87%) |
Jul 25, 2022 | 66.04 | 67.79 | 65.58 | 67.61 | 432,598 | +1.20(+1.81%) |
Jul 22, 2022 | 67.12 | 67.71 | 66.14 | 66.41 | 773,149 | -0.59(-0.88%) |
Jul 21, 2022 | 65.47 | 67.01 | 65.47 | 67.00 | 497,260 | +0.82(+1.23%) |
Jul 20, 2022 | 65.49 | 66.51 | 64.92 | 66.18 | 562,422 | +0.77(+1.17%) |
Jul 19, 2022 | 63.04 | 65.48 | 63.04 | 65.42 | 440,250 | +3.17(+5.09%) |
Jul 18, 2022 | 63.33 | 63.82 | 62.05 | 62.25 | 370,713 | -0.73(-1.16%) |
Jul 15, 2022 | 62.71 | 63.30 | 61.63 | 62.97 | 326,610 | +1.02(+1.65%) |
Jul 14, 2022 | 61.56 | 62.01 | 61.00 | 61.95 | 341,406 | -0.87(-1.38%) |
Jul 13, 2022 | 62.15 | 63.27 | 61.72 | 62.82 | 640,522 | -0.27(-0.42%) |
Jul 12, 2022 | 63.74 | 64.59 | 62.80 | 63.08 | 548,638 | -1.00(-1.57%) |
Jul 11, 2022 | 63.70 | 64.30 | 63.13 | 64.09 | 445,143 | -0.02(-0.03%) |
Jul 08, 2022 | 64.54 | 64.86 | 63.70 | 64.11 | 362,629 | -0.27(-0.41%) |
Jul 07, 2022 | 63.23 | 64.65 | 63.11 | 64.37 | 698,571 | +1.87(+2.99%) |
Jul 06, 2022 | 62.35 | 63.18 | 61.15 | 62.50 | 851,351 | -0.28(-0.44%) |
Jul 05, 2022 | 63.23 | 63.37 | 61.09 | 62.78 | 646,919 | -1.65(-2.57%) |
Jul 01, 2022 | 63.66 | 64.74 | 62.53 | 64.43 | 634,568 | +0.36(+0.57%) |
Jun 30, 2022 | 62.09 | 64.42 | 61.94 | 64.07 | 621,121 | +1.04(+1.65%) |
Jun 29, 2022 | 64.29 | 64.48 | 62.62 | 63.03 | 426,674 | -1.07(-1.67%) |
Jun 28, 2022 | 66.02 | 66.48 | 64.05 | 64.10 | 450,030 | -1.38(-2.10%) |
Jun 27, 2022 | 65.89 | 66.20 | 65.05 | 65.47 | 497,051 | -0.24(-0.36%) |
Jun 24, 2022 | 63.86 | 65.87 | 63.86 | 65.71 | 1,471,106 | +2.49(+3.93%) |
Jun 23, 2022 | 63.46 | 63.54 | 62.39 | 63.22 | 1,031,754 | -0.01(-0.02%) |
Jun 22, 2022 | 61.65 | 63.75 | 61.65 | 63.23 | 1,084,647 | +0.47(+0.75%) |
Jun 21, 2022 | 61.65 | 63.39 | 61.33 | 62.76 | 860,218 | +1.82(+2.98%) |
Jun 17, 2022 | 60.67 | 62.03 | 60.22 | 60.94 | 1,031,379 | +0.77(+1.27%) |
Jun 16, 2022 | 62.07 | 62.07 | 59.67 | 60.18 | 867,023 | -3.14(-4.96%) |
Jun 15, 2022 | 63.57 | 64.19 | 62.15 | 63.32 | 591,956 | +0.46(+0.73%) |
Jun 14, 2022 | 63.29 | 63.85 | 62.12 | 62.86 | 692,400 | -0.82(-1.28%) |
Jun 13, 2022 | 64.51 | 65.00 | 63.29 | 63.67 | 708,893 | -2.73(-4.11%) |
Jun 10, 2022 | 66.90 | 67.48 | 65.90 | 66.41 | 399,175 | -1.80(-2.64%) |
Jun 09, 2022 | 69.11 | 69.52 | 68.16 | 68.20 | 319,623 | -1.43(-2.06%) |
Jun 08, 2022 | 71.03 | 71.03 | 69.38 | 69.64 | 433,262 | -1.15(-1.62%) |
Jun 07, 2022 | 69.25 | 70.80 | 68.76 | 70.79 | 1,074,521 | +1.26(+1.81%) |
Jun 06, 2022 | 69.75 | 70.68 | 69.48 | 69.53 | 648,231 | +0.43(+0.63%) |
Jun 03, 2022 | 69.13 | 69.27 | 68.23 | 69.10 | 492,488 | -0.34(-0.50%) |
Jun 02, 2022 | 68.72 | 69.46 | 68.21 | 69.44 | 909,344 | +1.00(+1.46%) |
Jun 01, 2022 | 69.06 | 69.51 | 67.47 | 68.44 | 614,744 | -0.18(-0.26%) |
May 31, 2022 | 69.74 | 69.76 | 68.44 | 68.62 | 771,828 | -1.40(-2.01%) |
May 27, 2022 | 68.66 | 70.03 | 68.66 | 70.02 | 560,166 | +1.66(+2.43%) |
May 26, 2022 | 67.75 | 68.71 | 67.60 | 68.36 | 421,422 | +0.99(+1.47%) |
May 25, 2022 | 67.01 | 67.99 | 66.51 | 67.37 | 386,057 | +0.43(+0.65%) |
May 24, 2022 | 67.48 | 67.65 | 65.86 | 66.94 | 417,545 | -0.85(-1.26%) |
May 23, 2022 | 67.17 | 68.16 | 66.76 | 67.79 | 766,003 | +1.34(+2.01%) |
May 20, 2022 | 67.19 | 67.58 | 64.95 | 66.45 | 629,743 | -0.24(-0.35%) |
May 19, 2022 | 64.61 | 67.30 | 64.61 | 66.69 | 780,640 | +1.59(+2.44%) |
May 18, 2022 | 66.97 | 68.86 | 65.03 | 65.10 | 919,787 | -2.14(-3.18%) |
May 17, 2022 | 66.59 | 67.56 | 66.29 | 67.24 | 677,984 | +1.05(+1.59%) |
May 16, 2022 | 65.40 | 67.40 | 64.88 | 66.19 | 771,857 | +0.82(+1.25%) |
May 13, 2022 | 64.94 | 66.21 | 64.94 | 65.37 | 800,094 | +1.29(+2.01%) |
May 12, 2022 | 63.78 | 64.93 | 63.24 | 64.09 | 841,107 | -0.33(-0.52%) |
May 11, 2022 | 64.14 | 66.95 | 64.14 | 64.42 | 903,585 | -0.23(-0.35%) |
May 10, 2022 | 64.11 | 65.56 | 63.03 | 64.65 | 1,136,952 | +0.05(+0.08%) |
May 09, 2022 | 68.37 | 70.00 | 64.28 | 64.60 | 1,102,790 | -5.31(-7.60%) |
May 06, 2022 | 69.80 | 70.05 | 68.27 | 69.91 | 1,066,405 | -0.41(-0.59%) |
May 05, 2022 | 71.71 | 71.85 | 69.56 | 70.32 | 797,503 | -1.18(-1.65%) |
May 04, 2022 | 70.03 | 71.65 | 69.22 | 71.50 | 1,253,608 | +1.95(+2.81%) |
May 03, 2022 | 69.08 | 70.14 | 68.67 | 69.55 | 754,262 | +0.39(+0.57%) |
May 02, 2022 | 69.15 | 69.85 | 67.50 | 69.16 | 632,060 | -0.16(-0.23%) |
Apr 29, 2022 | 69.91 | 71.09 | 69.12 | 69.31 | 512,636 | -1.17(-1.66%) |
Apr 28, 2022 | 70.62 | 71.07 | 69.25 | 70.48 | 702,571 | +0.16(+0.22%) |
Apr 27, 2022 | 70.43 | 71.12 | 69.67 | 70.32 | 582,297 | +0.41(+0.59%) |
Apr 26, 2022 | 70.79 | 71.42 | 69.89 | 69.91 | 755,642 | -1.05(-1.48%) |
Apr 25, 2022 | 70.68 | 71.03 | 69.19 | 70.96 | 591,000 | -0.33(-0.47%) |
Apr 22, 2022 | 74.64 | 74.71 | 71.24 | 71.30 | 1,200,164 | -3.69(-4.93%) |
Apr 21, 2022 | 77.58 | 77.79 | 74.72 | 74.99 | 441,302 | -1.68(-2.19%) |
Apr 20, 2022 | 77.40 | 78.14 | 76.43 | 76.67 | 1,020,665 | -0.28(-0.37%) |
Apr 19, 2022 | 76.16 | 77.35 | 76.04 | 76.96 | 359,603 | +1.17(+1.54%) |
Apr 18, 2022 | 74.59 | 76.26 | 74.37 | 75.79 | 508,830 | +0.85(+1.14%) |
Apr 14, 2022 | 74.80 | 75.54 | 74.54 | 74.93 | 391,822 | +0.48(+0.65%) |
Apr 13, 2022 | 73.69 | 74.49 | 73.06 | 74.45 | 1,149,303 | +0.24(+0.32%) |
Apr 12, 2022 | 73.95 | 75.67 | 73.73 | 74.21 | 1,170,839 | +0.89(+1.22%) |
Apr 11, 2022 | 73.99 | 74.26 | 73.15 | 73.32 | 548,338 | -0.86(-1.17%) |
Apr 08, 2022 | 74.92 | 75.12 | 73.94 | 74.19 | 649,661 | -0.48(-0.64%) |
Apr 07, 2022 | 72.23 | 75.24 | 72.12 | 74.67 | 1,630,661 | +1.61(+2.21%) |
Apr 06, 2022 | 73.18 | 73.75 | 72.39 | 73.06 | 719,293 | -0.95(-1.29%) |
Apr 05, 2022 | 74.14 | 75.10 | 73.57 | 74.01 | 706,056 | -0.39(-0.53%) |
Apr 04, 2022 | 75.89 | 76.24 | 74.18 | 74.40 | 730,546 | -1.68(-2.20%) |
Apr 01, 2022 | 76.26 | 76.67 | 75.78 | 76.08 | 800,950 | +0.77(+1.03%) |
Mar 31, 2022 | 76.39 | 77.09 | 75.26 | 75.30 | 704,408 | -1.40(-1.83%) |
Mar 30, 2022 | 77.55 | 78.19 | 76.39 | 76.71 | 368,472 | -0.62(-0.80%) |
Mar 29, 2022 | 78.22 | 78.40 | 76.89 | 77.32 | 708,713 | +0.35(+0.46%) |
Mar 28, 2022 | 77.46 | 77.53 | 76.58 | 76.97 | 530,078 | -1.03(-1.32%) |
Mar 25, 2022 | 76.82 | 78.01 | 76.68 | 78.00 | 497,247 | +1.20(+1.56%) |
Mar 24, 2022 | 75.69 | 76.83 | 75.21 | 76.80 | 597,367 | +1.24(+1.63%) |
Mar 23, 2022 | 76.64 | 76.93 | 75.26 | 75.57 | 705,298 | -1.58(-2.05%) |
Mar 22, 2022 | 77.84 | 78.19 | 76.89 | 77.15 | 586,447 | -0.66(-0.84%) |
Mar 21, 2022 | 76.84 | 77.94 | 76.01 | 77.80 | 852,549 | +1.28(+1.68%) |
Mar 18, 2022 | 75.69 | 76.87 | 74.88 | 76.52 | 1,718,953 | +0.56(+0.74%) |
Mar 17, 2022 | 74.78 | 75.98 | 74.67 | 75.96 | 676,421 | +0.56(+0.74%) |
Mar 16, 2022 | 74.18 | 75.96 | 73.36 | 75.40 | 789,541 | +1.24(+1.67%) |
Mar 15, 2022 | 73.57 | 74.17 | 72.81 | 74.17 | 936,893 | +0.51(+0.69%) |
Mar 14, 2022 | 75.87 | 76.94 | 73.26 | 73.66 | 1,400,655 | -1.79(-2.38%) |
Mar 11, 2022 | 73.53 | 77.05 | 73.53 | 75.45 | 1,857,853 | +2.00(+2.72%) |
Mar 10, 2022 | 71.68 | 73.49 | 71.45 | 73.45 | 897,741 | +0.89(+1.23%) |
Mar 09, 2022 | 72.17 | 73.10 | 71.35 | 72.56 | 1,025,663 | +1.42(+2.00%) |
Mar 08, 2022 | 68.29 | 71.75 | 67.91 | 71.14 | 1,587,802 | +3.25(+4.79%) |
Mar 07, 2022 | 68.81 | 68.81 | 67.11 | 67.88 | 866,571 | -0.94(-1.37%) |
Mar 04, 2022 | 68.95 | 69.12 | 67.48 | 68.82 | 746,071 | -1.24(-1.76%) |
Mar 03, 2022 | 70.17 | 70.48 | 69.27 | 70.06 | 632,393 | +0.59(+0.85%) |
Mar 02, 2022 | 68.87 | 70.15 | 68.80 | 69.47 | 953,258 | +1.18(+1.72%) |
Mar 01, 2022 | 71.36 | 71.48 | 67.76 | 68.29 | 1,370,445 | -2.94(-4.13%) |
Feb 28, 2022 | 71.84 | 72.27 | 70.29 | 71.23 | 1,093,679 | -1.66(-2.27%) |
Feb 25, 2022 | 71.28 | 72.92 | 70.74 | 72.89 | 870,495 | +1.46(+2.05%) |
Feb 24, 2022 | 67.19 | 71.83 | 66.72 | 71.43 | 916,805 | +2.02(+2.91%) |
Feb 23, 2022 | 71.01 | 71.27 | 69.31 | 69.41 | 661,247 | -0.82(-1.17%) |
Feb 22, 2022 | 70.91 | 71.73 | 69.95 | 70.23 | 732,672 | -1.06(-1.49%) |
Feb 18, 2022 | 71.29 | 0 | +0.20(+0.28%) | |||
Feb 17, 2022 | 71.63 | 72.10 | 71.05 | 71.10 | 514,671 | -1.23(-1.69%) |
Feb 16, 2022 | 71.02 | 72.78 | 71.02 | 72.32 | 685,323 | +0.73(+1.01%) |
Feb 15, 2022 | 71.53 | 72.00 | 71.09 | 71.60 | 669,217 | +1.31(+1.87%) |
Feb 14, 2022 | 70.71 | 71.56 | 69.74 | 70.28 | 945,037 | -0.70(-0.98%) |
Feb 11, 2022 | 71.43 | 72.32 | 70.65 | 70.98 | 1,108,097 | -0.52(-0.73%) |
Feb 10, 2022 | 72.06 | 73.63 | 71.16 | 71.50 | 1,303,831 | -1.68(-2.29%) |
Feb 09, 2022 | 72.37 | 73.68 | 72.14 | 73.18 | 918,908 | +1.46(+2.04%) |
Feb 08, 2022 | 68.92 | 72.14 | 68.92 | 71.72 | 1,201,159 | +3.70(+5.43%) |
Feb 07, 2022 | 67.98 | 68.87 | 67.66 | 68.02 | 1,064,800 | +0.14(+0.20%) |
Feb 04, 2022 | 67.07 | 68.51 | 67.00 | 67.88 | 568,410 | +0.11(+0.16%) |
Feb 03, 2022 | 68.14 | 67.69 | 67.77 | 419,501 | -0.88(-1.29%) | |
Feb 02, 2022 | 68.60 | 68.95 | 67.75 | 68.66 | 400,409 | +0.18(+0.26%) |
Feb 01, 2022 | 68.15 | 68.55 | 66.93 | 68.48 | 440,296 | +0.71(+1.04%) |
Jan 31, 2022 | 66.21 | 67.82 | 67.77 | 929,750 | +0.85(+1.27%) | |
Jan 28, 2022 | 65.30 | 66.94 | 64.04 | 66.92 | 585,655 | +1.49(+2.28%) |
Jan 27, 2022 | 66.92 | 67.97 | 65.05 | 65.43 | 667,487 | -1.24(-1.85%) |
Jan 26, 2022 | 66.35 | 67.96 | 65.73 | 66.67 | 831,472 | +0.82(+1.25%) |
Jan 25, 2022 | 67.90 | 67.90 | 65.15 | 65.84 | 1,101,567 | -3.16(-4.58%) |
Jan 24, 2022 | 66.32 | 69.29 | 65.48 | 69.00 | 738,763 | +1.11(+1.63%) |
Jan 21, 2022 | 69.12 | 70.30 | 67.69 | 67.89 | 896,985 | -1.41(-2.04%) |
Jan 20, 2022 | 70.05 | 71.68 | 69.23 | 69.30 | 488,531 | -0.52(-0.74%) |
Jan 19, 2022 | 71.21 | 71.54 | 69.82 | 69.82 | 441,567 | -1.41(-1.98%) |
Jan 18, 2022 | 71.28 | 71.63 | 69.77 | 71.23 | 833,841 | -1.18(-1.62%) |
Jan 14, 2022 | 72.41 | 0 | -0.65(-0.89%) | |||
Jan 13, 2022 | 73.28 | 74.10 | 72.74 | 73.06 | 414,420 | -0.17(-0.23%) |
Jan 12, 2022 | 73.89 | 74.38 | 72.96 | 73.22 | 359,685 | -0.45(-0.61%) |
Jan 11, 2022 | 72.56 | 73.72 | 71.39 | 73.68 | 462,980 | +0.91(+1.25%) |
Jan 10, 2022 | 72.74 | 72.84 | 71.16 | 72.76 | 659,673 | -0.26(-0.36%) |
Jan 07, 2022 | 74.04 | 74.41 | 72.98 | 73.03 | 564,257 | -1.25(-1.69%) |
Jan 06, 2022 | 74.25 | 75.07 | 73.90 | 74.28 | 544,575 | -0.03(-0.04%) |
Jan 05, 2022 | 76.38 | 76.97 | 74.28 | 74.31 | 576,389 | -2.03(-2.66%) |
Jan 04, 2022 | 76.33 | 77.08 | 75.84 | 76.34 | 754,052 | +0.66(+0.87%) |
Jan 03, 2022 | 75.72 | 76.53 | 74.79 | 75.69 | 407,878 | +0.00(+0.00%) |
Dec 31, 2021 | 75.10 | 75.96 | 74.63 | 75.69 | 385,070 | +0.48(+0.64%) |
Dec 30, 2021 | 75.81 | 76.64 | 75.18 | 75.21 | 437,293 | -0.17(-0.22%) |
Dec 29, 2021 | 75.20 | 75.76 | 74.87 | 75.37 | 812,857 | +0.29(+0.39%) |
Dec 28, 2021 | 74.70 | 75.32 | 74.70 | 75.08 | 286,724 | +0.33(+0.45%) |
Dec 27, 2021 | 74.38 | 74.84 | 73.88 | 74.75 | 395,121 | +0.52(+0.70%) |
Dec 23, 2021 | 73.45 | 75.06 | 73.45 | 74.23 | 609,803 | +0.80(+1.09%) |
Dec 22, 2021 | 72.69 | 73.52 | 72.39 | 73.43 | 442,531 | +0.97(+1.34%) |
Dec 21, 2021 | 71.18 | 72.51 | 70.84 | 72.46 | 635,662 | +1.60(+2.26%) |
Dec 20, 2021 | 70.68 | 71.04 | 69.37 | 70.85 | 1,115,054 | -0.97(-1.35%) |
Dec 17, 2021 | 71.56 | 73.60 | 70.68 | 71.82 | 1,981,577 | -0.77(-1.06%) |
Dec 16, 2021 | 73.41 | 74.41 | 72.47 | 72.59 | 1,137,221 | -0.50(-0.68%) |
Dec 15, 2021 | 71.53 | 73.43 | 71.53 | 73.09 | 1,623,224 | +1.39(+1.94%) |
Dec 14, 2021 | 71.60 | 72.48 | 71.36 | 71.70 | 802,519 | -0.18(-0.24%) |
Dec 13, 2021 | 72.44 | 72.79 | 71.21 | 71.88 | 1,006,875 | +0.43(+0.60%) |
Dec 10, 2021 | 71.75 | 72.06 | 70.73 | 71.45 | 807,879 | +0.02(+0.03%) |
Dec 09, 2021 | 71.99 | 72.83 | 71.39 | 71.43 | 884,757 | -1.10(-1.51%) |
Dec 08, 2021 | 71.35 | 72.55 | 71.18 | 72.53 | 690,707 | +1.21(+1.70%) |
Dec 07, 2021 | 71.43 | 72.06 | 71.10 | 71.31 | 624,584 | +1.08(+1.53%) |
Dec 06, 2021 | 69.07 | 71.24 | 68.82 | 70.24 | 1,159,824 | +2.06(+3.03%) |
Dec 03, 2021 | 68.61 | 68.90 | 67.10 | 68.17 | 788,153 | -0.43(-0.63%) |
Dec 02, 2021 | 66.58 | 68.97 | 66.54 | 68.60 | 748,533 | +2.42(+3.65%) |
Dec 01, 2021 | 69.15 | 69.84 | 66.16 | 66.18 | 1,006,575 | -1.27(-1.89%) |
Nov 30, 2021 | 70.16 | 70.85 | 67.43 | 67.46 | 1,737,496 | -3.29(-4.65%) |
Nov 29, 2021 | 71.11 | 72.15 | 70.71 | 70.74 | 909,765 | +0.18(+0.25%) |
Nov 26, 2021 | 70.87 | 72.28 | 70.27 | 70.57 | 950,078 | -2.94(-3.99%) |
Nov 24, 2021 | 73.26 | 74.31 | 73.11 | 73.50 | 799,213 | +0.36(+0.50%) |
Nov 23, 2021 | 71.63 | 73.39 | 71.51 | 73.14 | 1,442,651 | +1.37(+1.91%) |
Nov 22, 2021 | 71.90 | 72.74 | 71.48 | 71.77 | 1,369,353 | +0.31(+0.44%) |
Nov 19, 2021 | 71.07 | 71.49 | 70.72 | 71.46 | 1,123,962 | +0.28(+0.40%) |
Nov 18, 2021 | 71.17 | 71.36 | 71.07 | 71.17 | 1,052,526 | +0.27(+0.39%) |
Nov 17, 2021 | 71.54 | 72.40 | 70.75 | 70.90 | 1,326,117 | -0.76(-1.06%) |
Nov 16, 2021 | 72.98 | 73.27 | 71.08 | 71.66 | 1,006,380 | +0.57(+0.80%) |
Nov 15, 2021 | 71.92 | 72.27 | 69.55 | 71.10 | 1,993,655 | +1.85(+2.67%) |
Nov 12, 2021 | 69.61 | 69.67 | 68.45 | 69.25 | 1,069,669 | +0.12(+0.17%) |
Nov 11, 2021 | 69.09 | 69.96 | 68.91 | 69.13 | 706,476 | +0.03(+0.04%) |
Nov 10, 2021 | 69.48 | 69.10 | 738,983 | -0.68(-0.98%) | ||
Nov 09, 2021 | 69.91 | 70.28 | 69.01 | 69.79 | 700,231 | +0.33(+0.48%) |
Nov 08, 2021 | 70.74 | 71.06 | 68.84 | 69.45 | 1,486,609 | +1.02(+1.49%) |
Nov 05, 2021 | 67.57 | 69.04 | 67.35 | 68.44 | 1,089,323 | +1.65(+2.48%) |
Nov 04, 2021 | 66.93 | 67.33 | 66.35 | 66.78 | 607,474 | +0.14(+0.21%) |
Nov 03, 2021 | 66.65 | 66.73 | 65.44 | 66.64 | 826,395 | -0.20(-0.29%) |
Nov 02, 2021 | 68.09 | 68.09 | 66.58 | 66.84 | 771,707 | -1.04(-1.53%) |
Nov 01, 2021 | 67.18 | 68.84 | 68.05 | 67.88 | 1,103,778 | +0.98(+1.46%) |
Oct 29, 2021 | 66.86 | 67.93 | 66.70 | 66.90 | 526,588 | -0.58(-0.86%) |
Oct 28, 2021 | 65.74 | 68.19 | 65.54 | 67.48 | 924,127 | +1.96(+2.99%) |
Oct 27, 2021 | 67.14 | 67.34 | 65.51 | 65.52 | 540,669 | -2.09(-3.10%) |
Oct 26, 2021 | 68.33 | 67.56 | 67.61 | 812,543 | -0.25(-0.37%) | |
Oct 25, 2021 | 66.34 | 67.97 | 66.02 | 67.87 | 768,652 | +1.58(+2.38%) |
Oct 22, 2021 | 66.13 | 66.92 | 65.72 | 66.29 | 537,865 | +0.16(+0.24%) |
Oct 21, 2021 | 63.89 | 66.17 | 63.80 | 66.14 | 1,132,402 | +2.31(+3.62%) |
Oct 20, 2021 | 62.72 | 64.82 | 62.61 | 63.83 | 1,939,478 | +0.83(+1.32%) |
Oct 19, 2021 | 61.96 | 63.31 | 61.73 | 62.99 | 646,723 | +1.28(+2.08%) |
Oct 18, 2021 | 61.49 | 62.11 | 61.42 | 61.71 | 574,056 | -0.42(-0.68%) |
Oct 15, 2021 | 62.61 | 62.79 | 61.94 | 62.13 | 619,018 | +0.23(+0.36%) |
Oct 14, 2021 | 62.28 | 62.80 | 61.69 | 61.91 | 1,016,628 | +0.41(+0.67%) |
Oct 13, 2021 | 61.22 | 61.62 | 60.96 | 61.50 | 533,919 | +0.17(+0.27%) |
Oct 12, 2021 | 60.80 | 61.81 | 60.57 | 61.33 | 578,480 | +0.40(+0.66%) |
Oct 11, 2021 | 62.48 | 62.81 | 60.92 | 60.93 | 526,213 | -1.62(-2.60%) |
Oct 08, 2021 | 62.84 | 63.68 | 62.53 | 62.55 | 613,415 | -0.28(-0.45%) |
Oct 07, 2021 | 62.79 | 63.51 | 62.68 | 62.84 | 796,192 | +0.39(+0.63%) |
Oct 06, 2021 | 61.52 | 62.65 | 61.11 | 62.45 | 692,320 | -0.05(-0.08%) |
Oct 05, 2021 | 62.66 | 63.23 | 61.76 | 62.50 | 970,957 | -0.41(-0.65%) |
Oct 04, 2021 | 64.62 | 65.88 | 62.70 | 62.91 | 1,421,525 | -1.81(-2.80%) |