Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 85.56 | 86.20 | 84.75 | 85.29 | 233,327 | -0.26(-0.31%) |
Oct 28, 2022 | 82.91 | 85.92 | 82.53 | 85.56 | 332,748 | +3.05(+3.70%) |
Oct 27, 2022 | 83.82 | 84.85 | 82.14 | 82.50 | 271,008 | -0.66(-0.79%) |
Oct 26, 2022 | 83.85 | 86.57 | 82.99 | 83.16 | 331,589 | +0.14(+0.16%) |
Oct 25, 2022 | 80.17 | 83.63 | 80.17 | 83.02 | 224,192 | +2.70(+3.36%) |
Oct 24, 2022 | 79.82 | 80.80 | 78.91 | 80.33 | 170,359 | +0.76(+0.96%) |
Oct 21, 2022 | 78.56 | 80.38 | 77.85 | 79.56 | 248,147 | +1.63(+2.10%) |
Oct 20, 2022 | 78.76 | 80.64 | 77.28 | 77.93 | 241,359 | -1.27(-1.60%) |
Oct 19, 2022 | 79.01 | 80.77 | 78.02 | 79.19 | 198,743 | -1.27(-1.57%) |
Oct 18, 2022 | 78.54 | 80.80 | 78.54 | 80.46 | 275,252 | +3.27(+4.23%) |
Oct 17, 2022 | 77.14 | 78.96 | 76.99 | 77.19 | 346,830 | +1.47(+1.94%) |
Oct 14, 2022 | 77.23 | 77.87 | 75.09 | 75.72 | 264,631 | -1.50(-1.94%) |
Oct 13, 2022 | 72.24 | 77.98 | 71.49 | 77.22 | 500,211 | +3.52(+4.77%) |
Oct 12, 2022 | 71.28 | 74.36 | 70.11 | 73.70 | 423,438 | +2.53(+3.56%) |
Oct 11, 2022 | 71.71 | 72.19 | 67.93 | 71.17 | 469,560 | -1.31(-1.80%) |
Oct 10, 2022 | 72.55 | 73.77 | 70.74 | 72.48 | 322,044 | +0.21(+0.29%) |
Oct 07, 2022 | 72.47 | 72.54 | 70.70 | 72.26 | 261,168 | -0.63(-0.86%) |
Oct 06, 2022 | 74.63 | 76.18 | 72.78 | 72.89 | 168,198 | -2.22(-2.96%) |
Oct 05, 2022 | 73.16 | 75.44 | 73.00 | 75.11 | 299,708 | +0.55(+0.74%) |
Oct 04, 2022 | 71.30 | 74.83 | 71.30 | 74.56 | 376,444 | +4.35(+6.20%) |
Oct 03, 2022 | 72.61 | 72.61 | 69.63 | 70.21 | 430,309 | -1.39(-1.94%) |
Sep 30, 2022 | 71.80 | 73.94 | 71.17 | 71.61 | 333,152 | -0.42(-0.58%) |
Sep 29, 2022 | 73.99 | 74.34 | 71.03 | 72.02 | 278,914 | -3.32(-4.40%) |
Sep 28, 2022 | 73.06 | 75.77 | 72.94 | 75.34 | 320,536 | +2.86(+3.95%) |
Sep 27, 2022 | 73.72 | 74.99 | 71.52 | 72.48 | 359,725 | -0.47(-0.65%) |
Sep 26, 2022 | 72.90 | 74.88 | 72.73 | 72.95 | 312,473 | +0.25(+0.35%) |
Sep 23, 2022 | 74.66 | 75.66 | 72.35 | 72.70 | 488,160 | -3.11(-4.11%) |
Sep 22, 2022 | 78.96 | 78.96 | 75.29 | 75.81 | 407,978 | -3.20(-4.05%) |
Sep 21, 2022 | 81.18 | 81.94 | 79.01 | 79.01 | 394,937 | -3.00(-3.65%) |
Sep 20, 2022 | 81.42 | 82.97 | 81.09 | 82.01 | 233,480 | +0.31(+0.38%) |
Sep 19, 2022 | 79.88 | 82.39 | 79.88 | 81.70 | 181,607 | +0.39(+0.48%) |
Sep 16, 2022 | 80.44 | 81.55 | 80.03 | 81.31 | 358,288 | +0.07(+0.08%) |
Sep 15, 2022 | 81.56 | 82.87 | 80.52 | 81.24 | 263,446 | -0.60(-0.73%) |
Sep 14, 2022 | 82.38 | 83.89 | 81.02 | 81.84 | 280,438 | -0.18(-0.22%) |
Sep 13, 2022 | 80.53 | 82.51 | 79.76 | 82.03 | 402,276 | -0.47(-0.57%) |
Sep 12, 2022 | 81.63 | 83.33 | 81.13 | 82.50 | 527,021 | +3.48(+4.40%) |
Sep 09, 2022 | 77.24 | 79.81 | 76.72 | 79.02 | 366,172 | +2.19(+2.86%) |
Sep 08, 2022 | 73.80 | 76.90 | 73.50 | 76.83 | 588,465 | +2.52(+3.40%) |
Sep 07, 2022 | 71.33 | 74.96 | 71.17 | 74.30 | 1,037,333 | +2.90(+4.06%) |
Sep 06, 2022 | 77.51 | 78.01 | 71.30 | 71.40 | 809,227 | -6.67(-8.54%) |
Sep 02, 2022 | 78.51 | 79.20 | 76.62 | 78.07 | 243,796 | +0.73(+0.95%) |
Sep 01, 2022 | 76.52 | 77.44 | 75.85 | 77.34 | 392,234 | +0.14(+0.18%) |
Aug 31, 2022 | 77.55 | 78.70 | 76.81 | 77.20 | 465,085 | +0.38(+0.49%) |
Aug 30, 2022 | 84.15 | 84.15 | 75.59 | 76.83 | 1,112,336 | -8.22(-9.66%) |
Aug 29, 2022 | 83.67 | 85.15 | 82.93 | 85.04 | 318,192 | +0.82(+0.98%) |
Aug 26, 2022 | 88.43 | 88.78 | 84.11 | 84.22 | 261,356 | -4.56(-5.14%) |
Aug 25, 2022 | 87.94 | 89.55 | 87.59 | 88.78 | 358,941 | +1.60(+1.84%) |
Aug 24, 2022 | 83.52 | 87.85 | 83.14 | 87.18 | 371,288 | +2.90(+3.44%) |
Aug 23, 2022 | 85.21 | 86.92 | 84.12 | 84.28 | 413,885 | -0.84(-0.99%) |
Aug 22, 2022 | 86.93 | 87.42 | 84.76 | 85.12 | 412,838 | -2.78(-3.16%) |
Aug 19, 2022 | 89.00 | 89.84 | 87.64 | 87.90 | 472,771 | -1.75(-1.95%) |
Aug 18, 2022 | 87.94 | 90.15 | 87.86 | 89.65 | 438,132 | +1.75(+1.99%) |
Aug 17, 2022 | 87.96 | 90.08 | 87.00 | 87.90 | 1,133,008 | -1.24(-1.39%) |
Aug 16, 2022 | 85.16 | 89.45 | 85.16 | 89.14 | 929,179 | +3.63(+4.24%) |
Aug 15, 2022 | 83.97 | 88.11 | 83.97 | 85.51 | 967,966 | +1.18(+1.40%) |
Aug 12, 2022 | 81.82 | 84.42 | 81.41 | 84.33 | 785,419 | +2.65(+3.25%) |
Aug 11, 2022 | 78.64 | 81.79 | 78.13 | 81.68 | 543,872 | +3.67(+4.71%) |
Aug 10, 2022 | 72.14 | 78.92 | 71.79 | 78.00 | 681,890 | +5.40(+7.43%) |
Aug 09, 2022 | 73.75 | 74.10 | 72.24 | 72.61 | 460,960 | -1.00(-1.36%) |
Aug 08, 2022 | 71.30 | 74.46 | 71.28 | 73.61 | 631,213 | +2.21(+3.10%) |
Aug 05, 2022 | 70.36 | 71.64 | 70.22 | 71.39 | 318,108 | +0.39(+0.56%) |
Aug 04, 2022 | 70.91 | 71.65 | 69.78 | 71.00 | 303,757 | +0.03(+0.04%) |
Aug 03, 2022 | 68.39 | 71.05 | 68.08 | 70.97 | 325,367 | +2.90(+4.25%) |
Aug 02, 2022 | 66.88 | 68.34 | 66.32 | 68.07 | 361,429 | +0.68(+1.01%) |
Aug 01, 2022 | 65.82 | 67.48 | 64.86 | 67.39 | 319,426 | +0.88(+1.33%) |
Jul 29, 2022 | 66.03 | 67.52 | 64.32 | 66.51 | 438,939 | -0.03(-0.04%) |
Jul 28, 2022 | 62.25 | 66.89 | 61.85 | 66.54 | 568,551 | +4.29(+6.89%) |
Jul 27, 2022 | 60.86 | 62.42 | 60.41 | 62.25 | 354,667 | +2.05(+3.40%) |
Jul 26, 2022 | 60.54 | 61.45 | 60.01 | 60.20 | 334,297 | -1.04(-1.70%) |
Jul 25, 2022 | 63.02 | 63.27 | 60.60 | 61.24 | 272,930 | -2.02(-3.19%) |
Jul 22, 2022 | 62.93 | 63.44 | 62.25 | 63.26 | 280,003 | +0.33(+0.52%) |
Jul 21, 2022 | 63.49 | 63.89 | 62.19 | 62.93 | 292,548 | -0.98(-1.54%) |
Jul 20, 2022 | 63.55 | 65.51 | 63.37 | 63.91 | 332,520 | -0.02(-0.03%) |
Jul 19, 2022 | 61.27 | 64.09 | 60.63 | 63.93 | 383,448 | +2.96(+4.86%) |
Jul 18, 2022 | 59.29 | 61.19 | 58.89 | 60.97 | 370,225 | +1.56(+2.62%) |
Jul 15, 2022 | 59.26 | 60.24 | 58.35 | 59.41 | 304,962 | +1.08(+1.85%) |
Jul 14, 2022 | 57.83 | 59.23 | 57.59 | 58.33 | 341,209 | -0.45(-0.77%) |
Jul 13, 2022 | 56.46 | 58.85 | 55.95 | 58.78 | 281,515 | +1.47(+2.57%) |
Jul 12, 2022 | 56.83 | 58.25 | 56.83 | 57.31 | 273,434 | +0.66(+1.17%) |
Jul 11, 2022 | 57.23 | 57.77 | 56.08 | 56.65 | 306,686 | -0.67(-1.17%) |
Jul 08, 2022 | 57.72 | 58.85 | 56.58 | 57.32 | 1,125,053 | -0.90(-1.55%) |
Jul 07, 2022 | 56.84 | 58.27 | 56.38 | 58.22 | 342,607 | +1.64(+2.91%) |
Jul 06, 2022 | 57.69 | 58.56 | 56.17 | 56.58 | 411,473 | -1.26(-2.18%) |
Jul 05, 2022 | 55.06 | 57.85 | 54.18 | 57.84 | 445,340 | +2.21(+3.98%) |
Jul 01, 2022 | 54.03 | 55.69 | 53.75 | 55.63 | 320,553 | +1.70(+3.16%) |
Jun 30, 2022 | 53.64 | 54.68 | 52.71 | 53.92 | 414,809 | -0.41(-0.76%) |
Jun 29, 2022 | 55.01 | 55.49 | 53.17 | 54.34 | 487,377 | -0.67(-1.22%) |
Jun 28, 2022 | 57.26 | 58.09 | 54.98 | 55.01 | 272,901 | -2.13(-3.72%) |
Jun 27, 2022 | 57.61 | 58.08 | 56.62 | 57.14 | 386,310 | +0.14(+0.25%) |
Jun 24, 2022 | 56.45 | 58.03 | 56.02 | 56.99 | 421,522 | +0.26(+0.46%) |
Jun 23, 2022 | 55.23 | 56.83 | 53.90 | 56.73 | 362,045 | +1.86(+3.38%) |
Jun 22, 2022 | 55.55 | 57.01 | 54.37 | 54.88 | 600,523 | -2.84(-4.92%) |
Jun 21, 2022 | 58.30 | 59.51 | 57.45 | 57.72 | 375,655 | +0.16(+0.28%) |
Jun 17, 2022 | 55.63 | 57.71 | 55.17 | 57.55 | 543,276 | +2.01(+3.62%) |
Jun 16, 2022 | 57.99 | 58.37 | 54.87 | 55.54 | 672,102 | -3.69(-6.24%) |
Jun 15, 2022 | 60.34 | 61.13 | 58.54 | 59.23 | 613,541 | -0.71(-1.19%) |
Jun 14, 2022 | 63.07 | 64.93 | 59.44 | 59.95 | 655,330 | -3.21(-5.09%) |
Jun 13, 2022 | 65.12 | 65.42 | 62.70 | 63.16 | 437,149 | -3.30(-4.96%) |
Jun 10, 2022 | 68.95 | 69.02 | 65.25 | 66.46 | 420,419 | -2.51(-3.64%) |
Jun 09, 2022 | 67.86 | 69.37 | 67.33 | 68.97 | 316,306 | +0.78(+1.14%) |
Jun 08, 2022 | 67.94 | 69.02 | 66.89 | 68.19 | 354,574 | +0.35(+0.51%) |
Jun 07, 2022 | 66.52 | 67.88 | 65.50 | 67.84 | 600,970 | +1.01(+1.51%) |
Jun 06, 2022 | 67.56 | 67.56 | 65.59 | 66.83 | 569,499 | -0.38(-0.57%) |
Jun 03, 2022 | 64.50 | 67.69 | 64.18 | 67.22 | 617,566 | +2.79(+4.33%) |
Jun 02, 2022 | 64.16 | 65.40 | 63.16 | 64.43 | 670,416 | -0.30(-0.46%) |
Jun 01, 2022 | 65.12 | 65.93 | 62.97 | 64.72 | 580,576 | -0.56(-0.86%) |
May 31, 2022 | 64.94 | 66.14 | 63.63 | 65.29 | 832,853 | +1.20(+1.88%) |
May 27, 2022 | 65.53 | 66.72 | 62.77 | 64.08 | 978,457 | -1.75(-2.66%) |
May 26, 2022 | 62.18 | 70.63 | 62.13 | 65.83 | 1,197,484 | -1.98(-2.92%) |
May 25, 2022 | 66.11 | 69.11 | 65.96 | 67.81 | 981,649 | +2.29(+3.50%) |
May 24, 2022 | 67.52 | 67.97 | 65.28 | 65.52 | 589,949 | -3.03(-4.42%) |
May 23, 2022 | 68.88 | 68.88 | 65.65 | 68.55 | 526,969 | +0.51(+0.74%) |
May 20, 2022 | 70.33 | 70.71 | 66.58 | 68.04 | 397,415 | -1.77(-2.53%) |
May 19, 2022 | 69.78 | 70.47 | 68.05 | 69.81 | 528,861 | -0.51(-0.72%) |
May 18, 2022 | 74.15 | 74.50 | 69.69 | 70.32 | 663,425 | -5.17(-6.85%) |
May 17, 2022 | 75.57 | 75.57 | 74.01 | 75.49 | 451,223 | +1.00(+1.35%) |
May 16, 2022 | 74.39 | 75.32 | 73.67 | 74.48 | 471,348 | +0.10(+0.13%) |
May 13, 2022 | 75.12 | 76.40 | 73.91 | 74.39 | 602,876 | -0.11(-0.14%) |
May 12, 2022 | 74.80 | 76.95 | 73.03 | 74.49 | 812,607 | -0.94(-1.24%) |
May 11, 2022 | 79.36 | 79.91 | 75.13 | 75.43 | 590,256 | -4.23(-5.32%) |
May 10, 2022 | 78.84 | 80.26 | 77.13 | 79.66 | 358,045 | +1.38(+1.76%) |
May 09, 2022 | 78.16 | 79.16 | 77.24 | 78.29 | 452,806 | +0.03(+0.04%) |
May 06, 2022 | 78.49 | 79.79 | 76.81 | 78.26 | 349,616 | -0.33(-0.41%) |
May 05, 2022 | 77.67 | 78.70 | 76.50 | 78.58 | 354,551 | -0.24(-0.30%) |
May 04, 2022 | 77.82 | 79.04 | 75.86 | 78.82 | 431,702 | +0.99(+1.28%) |
May 03, 2022 | 79.30 | 79.76 | 77.06 | 77.83 | 268,942 | -1.07(-1.36%) |
May 02, 2022 | 78.91 | 80.19 | 77.75 | 78.90 | 311,414 | -0.21(-0.27%) |
Apr 29, 2022 | 80.95 | 81.54 | 78.74 | 79.11 | 334,096 | -1.96(-2.42%) |
Apr 28, 2022 | 81.58 | 82.12 | 79.81 | 81.07 | 224,923 | +0.66(+0.82%) |
Apr 27, 2022 | 80.06 | 81.20 | 78.87 | 80.41 | 332,718 | -0.03(-0.04%) |
Apr 26, 2022 | 83.37 | 83.39 | 80.42 | 80.44 | 268,151 | -3.65(-4.34%) |
Apr 25, 2022 | 81.43 | 84.36 | 81.14 | 84.09 | 390,357 | +2.10(+2.57%) |
Apr 22, 2022 | 86.07 | 86.07 | 81.99 | 81.99 | 291,545 | -4.55(-5.26%) |
Apr 21, 2022 | 87.82 | 88.06 | 86.20 | 86.54 | 221,191 | -0.88(-1.01%) |
Apr 20, 2022 | 87.51 | 88.29 | 87.09 | 87.42 | 204,073 | +0.52(+0.59%) |
Apr 19, 2022 | 86.46 | 88.14 | 86.31 | 86.90 | 230,046 | +0.18(+0.21%) |
Apr 18, 2022 | 87.77 | 88.29 | 86.38 | 86.72 | 267,070 | -1.22(-1.39%) |
Apr 14, 2022 | 87.64 | 89.01 | 87.32 | 87.94 | 243,683 | +0.39(+0.45%) |
Apr 13, 2022 | 86.03 | 88.54 | 86.03 | 87.55 | 340,531 | +1.56(+1.81%) |
Apr 12, 2022 | 86.43 | 87.98 | 85.46 | 85.99 | 371,129 | -0.99(-1.14%) |
Apr 11, 2022 | 85.66 | 87.33 | 85.66 | 86.99 | 364,916 | +1.21(+1.42%) |
Apr 08, 2022 | 84.01 | 86.70 | 83.27 | 85.77 | 405,237 | +1.63(+1.94%) |
Apr 07, 2022 | 85.72 | 85.73 | 82.91 | 84.14 | 482,415 | -1.50(-1.75%) |
Apr 06, 2022 | 87.46 | 87.46 | 83.86 | 85.64 | 392,547 | -2.10(-2.40%) |
Apr 05, 2022 | 87.81 | 87.98 | 85.95 | 87.74 | 386,698 | -0.26(-0.29%) |
Apr 04, 2022 | 85.74 | 88.59 | 85.47 | 88.00 | 551,960 | +1.83(+2.12%) |
Apr 01, 2022 | 89.15 | 89.49 | 85.50 | 86.17 | 437,778 | -3.12(-3.49%) |
Mar 31, 2022 | 86.49 | 90.50 | 86.46 | 89.29 | 510,027 | +3.12(+3.62%) |
Mar 30, 2022 | 86.11 | 88.31 | 85.77 | 86.17 | 408,787 | -0.16(-0.19%) |
Mar 29, 2022 | 86.04 | 87.22 | 85.32 | 86.34 | 457,903 | +1.19(+1.40%) |
Mar 28, 2022 | 85.67 | 86.18 | 84.61 | 85.14 | 228,281 | -0.47(-0.55%) |
Mar 25, 2022 | 86.17 | 86.36 | 84.35 | 85.61 | 243,260 | -0.25(-0.29%) |
Mar 24, 2022 | 84.73 | 85.86 | 83.56 | 85.86 | 269,902 | +1.13(+1.33%) |
Mar 23, 2022 | 85.07 | 85.89 | 83.99 | 84.73 | 306,632 | -0.34(-0.40%) |
Mar 22, 2022 | 84.10 | 85.72 | 83.89 | 85.07 | 275,840 | +1.39(+1.66%) |
Mar 21, 2022 | 84.91 | 86.98 | 83.03 | 83.69 | 352,818 | -3.32(-3.81%) |
Mar 18, 2022 | 87.14 | 87.94 | 85.41 | 87.01 | 821,254 | -1.02(-1.16%) |
Mar 17, 2022 | 84.19 | 88.11 | 83.77 | 88.03 | 520,028 | +3.17(+3.74%) |
Mar 16, 2022 | 82.01 | 84.99 | 81.39 | 84.86 | 506,663 | +3.67(+4.52%) |
Mar 15, 2022 | 78.25 | 81.70 | 78.25 | 81.18 | 365,650 | +2.79(+3.56%) |
Mar 14, 2022 | 78.67 | 79.70 | 77.72 | 78.39 | 326,354 | +0.21(+0.27%) |
Mar 11, 2022 | 78.75 | 79.54 | 78.08 | 78.18 | 228,309 | -0.52(-0.66%) |
Mar 10, 2022 | 77.54 | 80.07 | 77.19 | 78.70 | 303,285 | +0.23(+0.29%) |
Mar 09, 2022 | 79.09 | 80.58 | 78.08 | 78.47 | 473,193 | +0.70(+0.90%) |
Mar 08, 2022 | 75.59 | 79.87 | 73.93 | 77.77 | 530,773 | +2.51(+3.34%) |
Mar 07, 2022 | 76.05 | 76.05 | 72.72 | 75.26 | 822,873 | -1.04(-1.36%) |
Mar 04, 2022 | 79.31 | 79.44 | 75.57 | 76.29 | 448,746 | -3.88(-4.84%) |
Mar 03, 2022 | 81.70 | 81.91 | 79.38 | 80.17 | 396,543 | -1.09(-1.35%) |
Mar 02, 2022 | 80.13 | 81.68 | 80.05 | 81.27 | 492,635 | +1.35(+1.69%) |
Mar 01, 2022 | 81.64 | 82.16 | 78.41 | 79.92 | 711,572 | -2.09(-2.55%) |
Feb 28, 2022 | 79.16 | 83.66 | 79.16 | 82.01 | 467,595 | -0.81(-0.98%) |
Feb 25, 2022 | 81.09 | 82.98 | 80.51 | 82.81 | 387,483 | +1.49(+1.84%) |
Feb 24, 2022 | 79.80 | 81.74 | 78.07 | 81.32 | 562,873 | -1.13(-1.37%) |
Feb 23, 2022 | 83.31 | 85.49 | 81.72 | 82.45 | 775,060 | -1.89(-2.24%) |
Feb 22, 2022 | 85.41 | 88.09 | 84.09 | 84.35 | 793,921 | -1.49(-1.74%) |
Feb 18, 2022 | 85.84 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.79 | 88.27 | 85.95 | 86.38 | 589,417 | -2.16(-2.44%) |
Feb 16, 2022 | 86.79 | 89.25 | 86.79 | 88.54 | 285,349 | +1.50(+1.73%) |
Feb 15, 2022 | 87.25 | 88.50 | 86.77 | 87.04 | 415,919 | +0.00(+0.00%) |
Feb 14, 2022 | 89.17 | 89.17 | 86.37 | 87.04 | 544,210 | -2.15(-2.41%) |
Feb 11, 2022 | 88.78 | 90.72 | 88.49 | 89.18 | 351,680 | +0.68(+0.77%) |
Feb 10, 2022 | 90.60 | 92.02 | 88.01 | 88.50 | 392,196 | -3.56(-3.86%) |
Feb 09, 2022 | 90.25 | 92.08 | 89.99 | 92.05 | 345,304 | +2.30(+2.56%) |
Feb 08, 2022 | 88.33 | 90.07 | 87.98 | 89.75 | 259,065 | +1.50(+1.70%) |
Feb 07, 2022 | 87.68 | 89.13 | 87.10 | 88.25 | 303,954 | +1.03(+1.18%) |
Feb 04, 2022 | 85.88 | 87.67 | 85.15 | 87.23 | 321,779 | +0.70(+0.81%) |
Feb 03, 2022 | 85.61 | 86.52 | 518,304 | +0.75(+0.88%) | ||
Feb 02, 2022 | 86.60 | 87.74 | 84.42 | 85.77 | 5,257,859 | -1.17(-1.34%) |
Feb 01, 2022 | 86.70 | 87.66 | 86.14 | 86.94 | 530,839 | +0.39(+0.45%) |
Jan 31, 2022 | 85.56 | 86.55 | 474,119 | +0.86(+1.00%) | ||
Jan 28, 2022 | 84.75 | 85.81 | 83.41 | 85.70 | 507,972 | +0.62(+0.73%) |
Jan 27, 2022 | 89.11 | 90.24 | 83.88 | 85.08 | 1,225,302 | -0.18(-0.21%) |
Jan 26, 2022 | 85.11 | 87.24 | 84.29 | 85.26 | 623,166 | +0.40(+0.47%) |
Jan 25, 2022 | 83.15 | 85.99 | 80.91 | 84.86 | 375,161 | +1.29(+1.55%) |
Jan 24, 2022 | 79.22 | 83.89 | 78.97 | 83.57 | 367,895 | +3.43(+4.28%) |
Jan 21, 2022 | 80.80 | 82.54 | 80.10 | 80.13 | 297,308 | -1.16(-1.43%) |
Jan 20, 2022 | 82.52 | 83.99 | 81.27 | 81.29 | 274,936 | -1.18(-1.43%) |
Jan 19, 2022 | 83.94 | 84.12 | 81.83 | 82.47 | 272,590 | -1.58(-1.88%) |
Jan 18, 2022 | 82.78 | 85.02 | 82.78 | 84.05 | 365,216 | +0.37(+0.44%) |
Jan 14, 2022 | 83.68 | 0 | -1.13(-1.33%) | |||
Jan 13, 2022 | 85.33 | 86.16 | 84.36 | 84.81 | 291,539 | +0.39(+0.46%) |
Jan 12, 2022 | 86.23 | 86.79 | 83.37 | 84.42 | 514,882 | -2.18(-2.51%) |
Jan 11, 2022 | 86.36 | 87.28 | 85.55 | 86.60 | 254,187 | -0.08(-0.09%) |
Jan 10, 2022 | 85.08 | 87.12 | 83.50 | 86.67 | 303,027 | +1.72(+2.03%) |
Jan 07, 2022 | 84.64 | 86.38 | 84.64 | 84.95 | 298,322 | -0.33(-0.39%) |
Jan 06, 2022 | 82.24 | 85.67 | 82.24 | 85.29 | 353,805 | +2.79(+3.38%) |
Jan 05, 2022 | 84.60 | 84.68 | 82.47 | 82.50 | 299,011 | -1.28(-1.53%) |
Jan 04, 2022 | 83.62 | 84.44 | 83.46 | 83.78 | 171,756 | +0.39(+0.47%) |
Jan 03, 2022 | 83.53 | 84.11 | 82.04 | 83.39 | 303,980 | +0.24(+0.29%) |
Dec 31, 2021 | 83.33 | 84.47 | 82.84 | 83.16 | 192,835 | -0.19(-0.23%) |
Dec 30, 2021 | 82.50 | 83.72 | 82.31 | 83.35 | 280,355 | +0.40(+0.48%) |
Dec 29, 2021 | 81.61 | 83.04 | 81.15 | 82.95 | 239,428 | +0.98(+1.19%) |
Dec 28, 2021 | 80.49 | 82.46 | 80.49 | 81.97 | 296,780 | +0.89(+1.10%) |
Dec 27, 2021 | 80.80 | 81.13 | 79.43 | 81.08 | 392,066 | +0.41(+0.51%) |
Dec 23, 2021 | 80.61 | 81.65 | 80.01 | 80.67 | 209,765 | +0.17(+0.21%) |
Dec 22, 2021 | 78.92 | 80.50 | 78.42 | 80.50 | 295,199 | +1.59(+2.01%) |
Dec 21, 2021 | 76.73 | 79.20 | 76.73 | 78.91 | 274,202 | +2.54(+3.32%) |
Dec 20, 2021 | 75.37 | 76.75 | 74.76 | 76.37 | 324,933 | -0.65(-0.84%) |
Dec 17, 2021 | 76.35 | 77.70 | 75.10 | 77.02 | 490,953 | +0.74(+0.97%) |
Dec 16, 2021 | 79.84 | 80.12 | 76.10 | 76.27 | 470,764 | -2.67(-3.38%) |
Dec 15, 2021 | 74.01 | 78.99 | 74.01 | 78.95 | 528,859 | +2.18(+2.84%) |
Dec 14, 2021 | 76.77 | 77.65 | 74.86 | 76.77 | 440,426 | +1.83(+2.45%) |
Dec 13, 2021 | 79.09 | 79.23 | 74.79 | 74.93 | 583,113 | -4.26(-5.38%) |
Dec 10, 2021 | 80.72 | 80.72 | 78.19 | 79.19 | 338,716 | -0.60(-0.75%) |
Dec 09, 2021 | 79.85 | 81.71 | 79.79 | 79.79 | 420,135 | -0.71(-0.89%) |
Dec 08, 2021 | 80.83 | 81.56 | 79.75 | 80.50 | 428,755 | -0.01(-0.02%) |
Dec 07, 2021 | 80.35 | 81.39 | 78.44 | 80.52 | 780,253 | +4.34(+5.70%) |
Dec 06, 2021 | 79.06 | 79.06 | 72.94 | 76.17 | 1,580,290 | -3.26(-4.11%) |
Dec 03, 2021 | 78.69 | 79.78 | 76.91 | 79.44 | 634,454 | +0.75(+0.95%) |
Dec 02, 2021 | 77.06 | 79.89 | 76.83 | 78.69 | 477,179 | +2.18(+2.86%) |
Dec 01, 2021 | 79.90 | 81.45 | 76.46 | 76.50 | 520,818 | -1.61(-2.06%) |
Nov 30, 2021 | 81.07 | 81.61 | 76.90 | 78.11 | 731,039 | -3.27(-4.02%) |
Nov 29, 2021 | 83.86 | 85.26 | 81.02 | 81.38 | 595,611 | -1.76(-2.12%) |
Nov 26, 2021 | 82.62 | 83.30 | 81.27 | 83.14 | 512,761 | -1.47(-1.73%) |
Nov 24, 2021 | 84.47 | 86.34 | 83.87 | 84.61 | 581,725 | -3.34(-3.80%) |
Nov 23, 2021 | 84.98 | 88.88 | 83.22 | 87.95 | 894,080 | -2.66(-2.93%) |
Nov 22, 2021 | 92.84 | 93.43 | 90.11 | 90.60 | 558,856 | -1.57(-1.70%) |
Nov 19, 2021 | 91.93 | 92.77 | 91.41 | 92.17 | 300,740 | -0.31(-0.34%) |
Nov 18, 2021 | 93.73 | 92.61 | 90.57 | 92.49 | 357,125 | -1.71(-1.82%) |
Nov 17, 2021 | 92.97 | 94.79 | 92.88 | 94.20 | 421,053 | +1.13(+1.21%) |
Nov 16, 2021 | 94.64 | 95.13 | 92.66 | 93.07 | 515,413 | -1.78(-1.87%) |
Nov 15, 2021 | 95.69 | 96.51 | 94.69 | 94.85 | 330,602 | -0.38(-0.40%) |
Nov 12, 2021 | 95.03 | 95.81 | 94.52 | 95.23 | 219,300 | +0.05(+0.05%) |
Nov 11, 2021 | 95.72 | 96.46 | 94.46 | 95.18 | 166,228 | -0.54(-0.56%) |
Nov 10, 2021 | 98.21 | 95.72 | 342,496 | -3.47(-3.50%) | ||
Nov 09, 2021 | 98.48 | 100.22 | 97.78 | 99.19 | 269,662 | +1.14(+1.17%) |
Nov 08, 2021 | 97.46 | 98.97 | 96.77 | 98.05 | 248,035 | +0.79(+0.82%) |
Nov 05, 2021 | 95.10 | 97.70 | 95.10 | 97.25 | 336,750 | +3.57(+3.82%) |
Nov 04, 2021 | 93.27 | 94.59 | 93.03 | 93.68 | 211,300 | +0.99(+1.07%) |
Nov 03, 2021 | 92.00 | 94.46 | 91.61 | 92.69 | 216,814 | +0.06(+0.06%) |
Nov 02, 2021 | 93.78 | 93.78 | 90.97 | 92.63 | 248,420 | -1.61(-1.71%) |