Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 79.40 | 82.43 | 78.08 | 82.29 | 479,662 | +2.52(+3.16%) |
Nov 29, 2022 | 79.43 | 80.36 | 79.21 | 79.77 | 209,545 | +0.48(+0.61%) |
Nov 28, 2022 | 81.69 | 81.88 | 79.08 | 79.29 | 232,876 | -3.21(-3.89%) |
Nov 25, 2022 | 82.09 | 82.68 | 81.77 | 82.50 | 62,604 | +0.76(+0.92%) |
Nov 23, 2022 | 82.25 | 82.78 | 80.21 | 81.74 | 190,334 | -0.53(-0.64%) |
Nov 22, 2022 | 81.69 | 82.48 | 81.24 | 82.27 | 247,038 | +1.05(+1.29%) |
Nov 21, 2022 | 79.88 | 81.37 | 79.58 | 81.22 | 289,064 | +1.34(+1.68%) |
Nov 18, 2022 | 79.95 | 80.06 | 78.61 | 79.88 | 322,886 | +1.43(+1.83%) |
Nov 17, 2022 | 80.22 | 80.22 | 78.18 | 78.45 | 388,114 | -2.59(-3.20%) |
Nov 16, 2022 | 83.82 | 84.25 | 80.86 | 81.04 | 267,945 | -3.12(-3.71%) |
Nov 15, 2022 | 84.02 | 84.75 | 83.08 | 84.16 | 261,052 | +1.30(+1.57%) |
Nov 14, 2022 | 83.98 | 84.71 | 82.85 | 82.85 | 331,440 | -1.28(-1.52%) |
Nov 11, 2022 | 85.19 | 86.20 | 83.74 | 84.13 | 387,185 | -0.98(-1.15%) |
Nov 10, 2022 | 80.85 | 85.14 | 80.85 | 85.11 | 356,092 | +5.39(+6.76%) |
Nov 09, 2022 | 81.63 | 81.80 | 79.59 | 79.72 | 307,841 | -2.49(-3.03%) |
Nov 08, 2022 | 81.85 | 83.06 | 80.89 | 82.22 | 249,184 | +0.56(+0.68%) |
Nov 07, 2022 | 81.89 | 82.16 | 80.60 | 81.66 | 283,818 | +0.52(+0.64%) |
Nov 04, 2022 | 80.40 | 81.44 | 79.79 | 81.14 | 244,084 | +1.92(+2.43%) |
Nov 03, 2022 | 77.97 | 79.78 | 76.64 | 79.21 | 234,634 | +0.24(+0.30%) |
Nov 02, 2022 | 81.26 | 81.36 | 78.74 | 78.98 | 264,246 | -2.52(-3.10%) |
Nov 01, 2022 | 81.78 | 82.08 | 81.07 | 81.50 | 265,197 | +0.31(+0.39%) |
Oct 31, 2022 | 79.98 | 81.44 | 79.51 | 81.19 | 432,867 | +0.44(+0.55%) |
Oct 28, 2022 | 79.39 | 80.81 | 78.53 | 80.75 | 384,031 | +2.04(+2.60%) |
Oct 27, 2022 | 80.18 | 80.57 | 78.37 | 78.70 | 737,465 | -0.44(-0.56%) |
Oct 26, 2022 | 79.38 | 80.53 | 78.92 | 79.14 | 509,727 | -0.08(-0.10%) |
Oct 25, 2022 | 77.45 | 79.59 | 77.45 | 79.22 | 786,177 | +1.68(+2.17%) |
Oct 24, 2022 | 78.78 | 78.96 | 77.03 | 77.54 | 684,515 | -0.55(-0.70%) |
Oct 21, 2022 | 78.49 | 78.69 | 76.44 | 78.09 | 532,356 | +0.47(+0.61%) |
Oct 20, 2022 | 80.81 | 80.81 | 76.30 | 77.62 | 1,103,782 | -2.90(-3.60%) |
Oct 19, 2022 | 84.20 | 85.95 | 79.76 | 80.51 | 1,555,995 | -5.12(-5.98%) |
Oct 18, 2022 | 87.02 | 87.07 | 84.83 | 85.63 | 617,942 | +0.14(+0.16%) |
Oct 17, 2022 | 84.92 | 85.97 | 83.69 | 85.49 | 493,180 | +1.92(+2.29%) |
Oct 14, 2022 | 86.11 | 86.84 | 83.44 | 83.58 | 631,509 | -1.75(-2.05%) |
Oct 13, 2022 | 79.92 | 85.69 | 79.42 | 85.33 | 578,423 | +4.18(+5.15%) |
Oct 12, 2022 | 81.00 | 81.87 | 79.89 | 81.15 | 307,168 | +0.27(+0.34%) |
Oct 11, 2022 | 80.24 | 82.69 | 79.88 | 80.88 | 569,277 | +0.04(+0.05%) |
Oct 10, 2022 | 81.06 | 82.01 | 80.21 | 80.84 | 335,240 | +0.09(+0.11%) |
Oct 07, 2022 | 83.05 | 83.05 | 80.55 | 80.75 | 574,887 | -2.81(-3.36%) |
Oct 06, 2022 | 83.71 | 84.71 | 83.14 | 83.56 | 663,582 | -1.35(-1.59%) |
Oct 05, 2022 | 84.80 | 85.50 | 84.29 | 84.91 | 429,155 | -1.00(-1.16%) |
Oct 04, 2022 | 82.58 | 85.93 | 82.17 | 85.90 | 525,086 | +4.19(+5.12%) |
Oct 03, 2022 | 80.07 | 81.98 | 78.81 | 81.72 | 399,535 | +2.38(+3.00%) |
Sep 30, 2022 | 79.38 | 81.26 | 79.05 | 79.34 | 475,877 | +0.02(+0.02%) |
Sep 29, 2022 | 79.69 | 80.00 | 78.73 | 79.32 | 341,993 | -1.50(-1.85%) |
Sep 28, 2022 | 79.19 | 81.55 | 79.08 | 80.82 | 366,835 | +1.67(+2.11%) |
Sep 27, 2022 | 80.04 | 80.93 | 78.08 | 79.14 | 438,288 | -0.79(-0.99%) |
Sep 26, 2022 | 78.72 | 80.58 | 78.72 | 79.94 | 669,106 | +0.46(+0.58%) |
Sep 23, 2022 | 80.14 | 80.84 | 77.92 | 79.48 | 573,019 | -1.52(-1.87%) |
Sep 22, 2022 | 82.25 | 82.25 | 80.12 | 80.99 | 451,689 | -0.81(-0.99%) |
Sep 21, 2022 | 82.82 | 84.28 | 81.77 | 81.81 | 385,388 | -1.08(-1.30%) |
Sep 20, 2022 | 82.41 | 83.19 | 81.92 | 82.88 | 340,876 | +0.05(+0.06%) |
Sep 19, 2022 | 79.42 | 82.96 | 77.81 | 82.83 | 379,915 | +2.48(+3.09%) |
Sep 16, 2022 | 81.50 | 81.81 | 79.58 | 80.35 | 947,321 | -1.69(-2.06%) |
Sep 15, 2022 | 80.25 | 82.63 | 80.04 | 82.04 | 430,131 | +1.59(+1.98%) |
Sep 14, 2022 | 79.65 | 80.57 | 78.46 | 80.45 | 666,038 | +1.21(+1.53%) |
Sep 13, 2022 | 79.67 | 80.18 | 78.90 | 79.23 | 355,682 | -2.12(-2.61%) |
Sep 12, 2022 | 81.20 | 82.58 | 80.73 | 81.36 | 322,334 | +0.23(+0.29%) |
Sep 09, 2022 | 79.82 | 81.25 | 79.78 | 81.12 | 307,313 | +1.70(+2.14%) |
Sep 08, 2022 | 76.40 | 79.52 | 76.11 | 79.42 | 270,587 | +2.31(+2.99%) |
Sep 07, 2022 | 75.07 | 77.32 | 74.79 | 77.11 | 246,901 | +1.62(+2.15%) |
Sep 06, 2022 | 77.41 | 77.41 | 74.83 | 75.49 | 252,337 | -1.51(-1.96%) |
Sep 02, 2022 | 78.59 | 79.43 | 76.61 | 76.99 | 303,561 | -0.94(-1.21%) |
Sep 01, 2022 | 78.84 | 79.04 | 77.15 | 77.93 | 262,474 | -1.03(-1.30%) |
Aug 31, 2022 | 79.42 | 80.15 | 78.44 | 78.96 | 288,604 | -0.46(-0.58%) |
Aug 30, 2022 | 79.79 | 80.41 | 78.75 | 79.42 | 280,051 | -0.08(-0.10%) |
Aug 29, 2022 | 79.79 | 80.16 | 79.20 | 79.50 | 241,771 | -0.76(-0.95%) |
Aug 26, 2022 | 82.76 | 83.15 | 80.26 | 80.26 | 324,830 | -2.26(-2.74%) |
Aug 25, 2022 | 80.90 | 82.60 | 80.72 | 82.52 | 216,531 | +1.77(+2.19%) |
Aug 24, 2022 | 81.00 | 81.24 | 80.27 | 80.75 | 155,016 | -0.38(-0.47%) |
Aug 23, 2022 | 81.33 | 82.22 | 80.32 | 81.13 | 192,043 | -0.25(-0.31%) |
Aug 22, 2022 | 82.27 | 82.64 | 81.15 | 81.38 | 249,792 | -2.13(-2.55%) |
Aug 19, 2022 | 83.97 | 84.15 | 83.14 | 83.52 | 280,533 | -1.42(-1.67%) |
Aug 18, 2022 | 85.06 | 85.09 | 84.02 | 84.94 | 318,198 | +0.02(+0.02%) |
Aug 17, 2022 | 84.62 | 85.48 | 83.92 | 84.92 | 294,955 | -0.84(-0.98%) |
Aug 16, 2022 | 84.16 | 85.86 | 83.83 | 85.76 | 343,694 | +1.41(+1.67%) |
Aug 15, 2022 | 83.17 | 84.40 | 82.41 | 84.35 | 251,260 | +0.78(+0.94%) |
Aug 12, 2022 | 83.00 | 83.65 | 82.42 | 83.57 | 247,663 | +1.14(+1.39%) |
Aug 11, 2022 | 81.87 | 83.17 | 81.87 | 82.42 | 415,761 | +1.12(+1.37%) |
Aug 10, 2022 | 79.98 | 81.65 | 79.98 | 81.31 | 394,845 | +2.36(+2.99%) |
Aug 09, 2022 | 78.71 | 79.00 | 78.07 | 78.95 | 771,826 | +0.24(+0.31%) |
Aug 08, 2022 | 79.07 | 79.81 | 78.52 | 78.70 | 230,196 | -0.36(-0.46%) |
Aug 05, 2022 | 77.07 | 79.11 | 76.78 | 79.07 | 381,298 | +1.73(+2.24%) |
Aug 04, 2022 | 77.65 | 78.21 | 77.10 | 77.33 | 208,229 | -0.73(-0.94%) |
Aug 03, 2022 | 77.39 | 78.19 | 77.09 | 78.07 | 213,669 | +0.92(+1.19%) |
Aug 02, 2022 | 77.41 | 77.94 | 76.93 | 77.15 | 245,449 | -0.61(-0.79%) |
Aug 01, 2022 | 76.80 | 78.38 | 76.38 | 77.77 | 379,806 | +0.60(+0.77%) |
Jul 29, 2022 | 76.80 | 78.00 | 76.80 | 77.17 | 680,383 | +0.50(+0.65%) |
Jul 28, 2022 | 76.13 | 77.17 | 75.64 | 76.67 | 287,900 | +0.36(+0.47%) |
Jul 27, 2022 | 75.58 | 76.81 | 75.26 | 76.31 | 268,537 | +0.90(+1.19%) |
Jul 26, 2022 | 75.08 | 76.27 | 74.86 | 75.41 | 367,540 | -0.49(-0.64%) |
Jul 25, 2022 | 75.27 | 76.08 | 74.71 | 75.90 | 484,424 | +0.91(+1.21%) |
Jul 22, 2022 | 76.49 | 77.00 | 74.41 | 74.99 | 426,873 | -1.60(-2.09%) |
Jul 21, 2022 | 76.15 | 76.67 | 74.79 | 76.59 | 700,199 | +0.06(+0.08%) |
Jul 20, 2022 | 74.15 | 77.56 | 73.08 | 76.54 | 1,122,527 | +3.48(+4.77%) |
Jul 19, 2022 | 71.69 | 73.61 | 71.49 | 73.05 | 584,020 | +2.57(+3.64%) |
Jul 18, 2022 | 70.63 | 71.75 | 70.12 | 70.49 | 302,093 | +0.63(+0.91%) |
Jul 15, 2022 | 68.37 | 70.48 | 67.55 | 69.85 | 487,065 | +2.85(+4.25%) |
Jul 14, 2022 | 67.17 | 68.03 | 66.20 | 67.00 | 521,407 | -1.91(-2.77%) |
Jul 13, 2022 | 69.49 | 69.49 | 68.21 | 68.92 | 335,831 | -1.18(-1.68%) |
Jul 12, 2022 | 69.75 | 71.28 | 69.04 | 70.10 | 652,682 | +0.18(+0.25%) |
Jul 11, 2022 | 69.98 | 71.46 | 69.80 | 69.92 | 531,602 | -2.53(-3.49%) |
Jul 08, 2022 | 72.75 | 73.15 | 71.77 | 72.45 | 471,507 | +0.13(+0.18%) |
Jul 07, 2022 | 72.19 | 72.86 | 71.31 | 72.32 | 626,688 | +1.63(+2.30%) |
Jul 06, 2022 | 71.09 | 72.17 | 70.42 | 70.69 | 784,204 | -1.32(-1.83%) |
Jul 05, 2022 | 70.23 | 72.03 | 69.93 | 72.01 | 332,115 | -0.06(-0.08%) |
Jul 01, 2022 | 69.99 | 72.36 | 69.75 | 72.07 | 403,076 | +1.52(+2.16%) |
Jun 30, 2022 | 69.55 | 71.53 | 69.00 | 70.55 | 415,979 | -0.47(-0.66%) |
Jun 29, 2022 | 71.07 | 71.10 | 69.80 | 71.01 | 491,275 | +0.40(+0.57%) |
Jun 28, 2022 | 70.98 | 71.97 | 70.46 | 70.61 | 399,790 | -0.08(-0.11%) |
Jun 27, 2022 | 71.76 | 71.92 | 70.27 | 70.69 | 317,042 | -0.33(-0.47%) |
Jun 24, 2022 | 67.71 | 71.32 | 67.19 | 71.02 | 827,512 | +4.14(+6.18%) |
Jun 23, 2022 | 68.97 | 68.98 | 66.24 | 66.89 | 605,828 | -2.28(-3.30%) |
Jun 22, 2022 | 68.46 | 69.31 | 68.31 | 69.17 | 856,494 | -0.28(-0.41%) |
Jun 21, 2022 | 70.59 | 71.57 | 69.30 | 69.45 | 323,381 | +0.26(+0.38%) |
Jun 17, 2022 | 68.71 | 70.23 | 68.23 | 69.19 | 666,286 | +1.17(+1.72%) |
Jun 16, 2022 | 69.69 | 69.97 | 67.73 | 68.02 | 427,203 | -3.35(-4.69%) |
Jun 15, 2022 | 71.60 | 72.78 | 70.39 | 71.37 | 487,814 | +0.31(+0.44%) |
Jun 14, 2022 | 70.72 | 71.76 | 70.18 | 71.05 | 342,094 | +0.90(+1.28%) |
Jun 13, 2022 | 70.91 | 71.08 | 69.45 | 70.16 | 700,329 | -1.80(-2.51%) |
Jun 10, 2022 | 72.69 | 73.79 | 71.40 | 71.96 | 507,319 | -2.86(-3.82%) |
Jun 09, 2022 | 77.31 | 77.73 | 74.67 | 74.82 | 349,643 | -2.92(-3.75%) |
Jun 08, 2022 | 77.91 | 78.43 | 77.28 | 77.74 | 266,477 | -0.99(-1.25%) |
Jun 07, 2022 | 77.07 | 78.74 | 76.98 | 78.72 | 405,233 | +0.66(+0.85%) |
Jun 06, 2022 | 79.33 | 79.75 | 77.79 | 78.06 | 443,608 | -0.39(-0.50%) |
Jun 03, 2022 | 78.85 | 79.39 | 78.18 | 78.45 | 197,285 | -1.05(-1.33%) |
Jun 02, 2022 | 78.10 | 79.60 | 77.68 | 79.50 | 388,032 | +1.40(+1.79%) |
Jun 01, 2022 | 79.61 | 79.76 | 76.90 | 78.11 | 452,466 | -1.33(-1.67%) |
May 31, 2022 | 78.82 | 80.36 | 77.86 | 79.43 | 564,890 | +0.02(+0.02%) |
May 27, 2022 | 78.35 | 79.42 | 78.06 | 79.41 | 685,990 | +1.03(+1.32%) |
May 26, 2022 | 77.64 | 78.87 | 77.64 | 78.38 | 452,449 | +1.20(+1.55%) |
May 25, 2022 | 75.39 | 77.47 | 75.05 | 77.18 | 371,828 | +1.37(+1.80%) |
May 24, 2022 | 75.29 | 76.47 | 73.69 | 75.81 | 485,700 | +0.03(+0.04%) |
May 23, 2022 | 75.67 | 76.83 | 74.53 | 75.79 | 338,673 | +1.31(+1.76%) |
May 20, 2022 | 74.59 | 75.49 | 72.85 | 74.48 | 447,870 | +0.49(+0.66%) |
May 19, 2022 | 73.18 | 75.24 | 72.93 | 73.99 | 514,655 | +0.09(+0.12%) |
May 18, 2022 | 74.74 | 76.02 | 73.59 | 73.90 | 372,274 | -2.04(-2.68%) |
May 17, 2022 | 74.22 | 76.18 | 73.76 | 75.94 | 368,710 | +3.25(+4.47%) |
May 16, 2022 | 73.75 | 74.34 | 71.94 | 72.69 | 285,920 | -1.39(-1.87%) |
May 13, 2022 | 74.10 | 75.31 | 73.33 | 74.08 | 389,920 | +0.77(+1.05%) |
May 12, 2022 | 73.56 | 73.77 | 71.80 | 73.31 | 752,396 | -0.35(-0.48%) |
May 11, 2022 | 74.34 | 76.26 | 73.52 | 73.66 | 411,228 | -0.84(-1.13%) |
May 10, 2022 | 75.68 | 76.21 | 73.17 | 74.50 | 815,193 | -0.36(-0.48%) |
May 09, 2022 | 74.79 | 75.68 | 74.06 | 74.86 | 364,530 | -0.61(-0.81%) |
May 06, 2022 | 76.39 | 77.38 | 74.43 | 75.47 | 366,459 | -1.68(-2.18%) |
May 05, 2022 | 78.70 | 78.87 | 75.58 | 77.15 | 259,778 | -2.20(-2.78%) |
May 04, 2022 | 76.73 | 79.63 | 76.52 | 79.36 | 372,125 | +2.34(+3.03%) |
May 03, 2022 | 76.46 | 78.08 | 75.84 | 77.02 | 399,482 | +0.81(+1.06%) |
May 02, 2022 | 76.05 | 76.55 | 74.57 | 76.21 | 349,274 | +0.76(+1.01%) |
Apr 29, 2022 | 77.22 | 77.74 | 74.98 | 75.45 | 419,298 | -1.90(-2.45%) |
Apr 28, 2022 | 77.66 | 78.56 | 76.03 | 77.35 | 336,642 | +0.64(+0.84%) |
Apr 27, 2022 | 75.91 | 77.19 | 75.52 | 76.71 | 379,918 | +0.63(+0.83%) |
Apr 26, 2022 | 77.78 | 78.42 | 75.83 | 76.08 | 644,939 | -3.04(-3.84%) |
Apr 25, 2022 | 79.24 | 79.30 | 76.61 | 79.11 | 525,077 | -0.71(-0.89%) |
Apr 22, 2022 | 80.55 | 80.90 | 79.24 | 79.82 | 479,490 | -0.49(-0.61%) |
Apr 21, 2022 | 85.01 | 85.01 | 79.77 | 80.31 | 502,755 | -3.40(-4.06%) |
Apr 20, 2022 | 85.61 | 85.61 | 83.69 | 83.70 | 504,441 | -0.86(-1.01%) |
Apr 19, 2022 | 82.62 | 85.67 | 81.49 | 84.56 | 937,584 | +1.73(+2.09%) |
Apr 18, 2022 | 83.30 | 83.30 | 81.53 | 82.83 | 587,495 | +0.19(+0.24%) |
Apr 14, 2022 | 83.59 | 84.22 | 81.62 | 82.63 | 368,585 | -0.93(-1.12%) |
Apr 13, 2022 | 81.51 | 84.01 | 81.49 | 83.57 | 434,487 | +1.65(+2.02%) |
Apr 12, 2022 | 83.40 | 84.35 | 81.51 | 81.91 | 446,559 | -1.48(-1.77%) |
Apr 11, 2022 | 83.22 | 85.25 | 83.19 | 83.39 | 298,126 | +0.17(+0.20%) |
Apr 08, 2022 | 84.56 | 84.98 | 83.09 | 83.23 | 349,679 | -0.83(-0.98%) |
Apr 07, 2022 | 87.38 | 88.39 | 83.11 | 84.06 | 578,058 | -3.93(-4.47%) |
Apr 06, 2022 | 88.40 | 89.09 | 87.52 | 87.99 | 589,984 | -0.70(-0.79%) |
Apr 05, 2022 | 88.69 | 89.70 | 88.23 | 88.69 | 374,734 | -0.26(-0.30%) |
Apr 04, 2022 | 88.48 | 89.54 | 87.12 | 88.95 | 394,246 | +0.31(+0.35%) |
Apr 01, 2022 | 90.71 | 91.63 | 88.28 | 88.64 | 434,747 | -0.95(-1.06%) |
Mar 31, 2022 | 91.27 | 92.40 | 89.59 | 89.59 | 448,172 | -1.98(-2.16%) |
Mar 30, 2022 | 93.92 | 94.30 | 90.62 | 91.57 | 556,010 | -2.29(-2.44%) |
Mar 29, 2022 | 94.05 | 94.94 | 92.48 | 93.85 | 345,852 | +1.43(+1.55%) |
Mar 28, 2022 | 93.02 | 93.02 | 90.46 | 92.42 | 171,629 | -0.62(-0.67%) |
Mar 25, 2022 | 92.38 | 93.36 | 92.01 | 93.05 | 342,405 | +0.64(+0.69%) |
Mar 24, 2022 | 91.43 | 92.49 | 90.13 | 92.40 | 243,499 | +1.62(+1.78%) |
Mar 23, 2022 | 94.72 | 94.72 | 90.71 | 90.79 | 371,973 | -4.82(-5.04%) |
Mar 22, 2022 | 95.22 | 96.48 | 94.40 | 95.60 | 301,542 | +1.17(+1.24%) |
Mar 21, 2022 | 95.65 | 96.67 | 93.36 | 94.44 | 299,176 | -0.67(-0.71%) |
Mar 18, 2022 | 94.20 | 95.75 | 92.09 | 95.11 | 774,145 | +0.69(+0.73%) |
Mar 17, 2022 | 93.93 | 94.58 | 92.12 | 94.42 | 318,359 | -0.67(-0.71%) |
Mar 16, 2022 | 93.12 | 95.65 | 92.21 | 95.09 | 400,325 | +2.78(+3.01%) |
Mar 15, 2022 | 91.83 | 94.10 | 90.32 | 92.31 | 354,290 | +0.71(+0.78%) |
Mar 14, 2022 | 93.69 | 94.73 | 90.90 | 91.60 | 401,961 | -0.63(-0.69%) |
Mar 11, 2022 | 92.62 | 94.06 | 92.22 | 92.23 | 248,733 | +0.27(+0.30%) |
Mar 10, 2022 | 91.19 | 91.96 | 414,632 | -0.83(-0.89%) | ||
Mar 09, 2022 | 92.05 | 93.66 | 92.04 | 92.78 | 320,916 | +3.48(+3.90%) |
Mar 08, 2022 | 89.23 | 91.60 | 87.54 | 89.30 | 405,622 | +1.28(+1.46%) |
Mar 07, 2022 | 90.91 | 91.92 | 87.84 | 88.02 | 439,391 | -3.96(-4.31%) |
Mar 04, 2022 | 93.77 | 94.42 | 90.63 | 91.98 | 427,212 | -4.40(-4.56%) |
Mar 03, 2022 | 97.68 | 98.01 | 95.12 | 96.37 | 288,398 | -0.82(-0.84%) |
Mar 02, 2022 | 93.27 | 97.82 | 93.27 | 97.19 | 481,616 | +4.76(+5.15%) |
Mar 01, 2022 | 97.00 | 97.56 | 91.58 | 92.43 | 641,055 | -5.92(-6.02%) |
Feb 28, 2022 | 94.25 | 99.36 | 94.25 | 98.35 | 722,194 | +1.98(+2.05%) |
Feb 25, 2022 | 92.45 | 96.59 | 93.45 | 96.37 | 307,618 | +4.93(+5.39%) |
Feb 24, 2022 | 89.03 | 91.77 | 88.51 | 91.44 | 548,890 | -1.77(-1.90%) |
Feb 23, 2022 | 94.68 | 96.18 | 93.00 | 93.21 | 382,072 | -0.74(-0.79%) |
Feb 22, 2022 | 94.51 | 96.02 | 93.36 | 93.95 | 320,663 | -0.94(-0.99%) |
Feb 18, 2022 | 94.89 | 0 | +1.02(+1.09%) | |||
Feb 17, 2022 | 97.57 | 97.57 | 93.70 | 93.87 | 415,871 | -4.82(-4.88%) |
Feb 16, 2022 | 98.11 | 99.47 | 97.38 | 98.69 | 219,638 | -0.02(-0.02%) |
Feb 15, 2022 | 97.49 | 99.09 | 96.83 | 98.71 | 445,099 | +2.87(+2.99%) |
Feb 14, 2022 | 96.71 | 97.41 | 94.92 | 95.84 | 486,909 | +0.02(+0.02%) |
Feb 11, 2022 | 96.24 | 98.64 | 95.11 | 95.82 | 411,506 | -1.40(-1.44%) |
Feb 10, 2022 | 97.66 | 99.51 | 96.55 | 97.22 | 339,147 | -0.39(-0.40%) |
Feb 09, 2022 | 99.10 | 100.35 | 97.39 | 97.61 | 354,675 | -1.47(-1.48%) |
Feb 08, 2022 | 97.02 | 99.20 | 96.62 | 99.08 | 526,368 | +3.01(+3.13%) |
Feb 07, 2022 | 95.76 | 96.50 | 94.73 | 96.07 | 407,526 | +0.36(+0.38%) |
Feb 04, 2022 | 94.96 | 96.30 | 93.66 | 95.71 | 417,793 | +1.59(+1.68%) |
Feb 03, 2022 | 94.50 | 93.71 | 94.13 | 409,739 | -0.54(-0.57%) | |
Feb 02, 2022 | 94.80 | 95.26 | 93.58 | 94.66 | 390,048 | +0.04(+0.04%) |
Feb 01, 2022 | 94.61 | 94.83 | 92.51 | 94.62 | 475,188 | +0.74(+0.79%) |
Jan 31, 2022 | 91.86 | 93.88 | 642,931 | +1.95(+2.12%) | ||
Jan 28, 2022 | 92.80 | 93.70 | 90.09 | 91.93 | 787,780 | -1.21(-1.30%) |
Jan 27, 2022 | 96.83 | 103.04 | 92.29 | 93.15 | 405,793 | -2.82(-2.93%) |
Jan 26, 2022 | 97.82 | 98.33 | 94.33 | 95.96 | 682,884 | -0.78(-0.80%) |
Jan 25, 2022 | 97.75 | 98.76 | 93.59 | 96.74 | 640,284 | -1.81(-1.83%) |
Jan 24, 2022 | 96.53 | 98.76 | 94.37 | 98.54 | 602,831 | -0.31(-0.31%) |
Jan 21, 2022 | 101.25 | 102.16 | 98.61 | 98.85 | 695,556 | -3.00(-2.94%) |
Jan 20, 2022 | 102.62 | 105.91 | 101.53 | 101.85 | 1,147,138 | -0.31(-0.30%) |
Jan 19, 2022 | 107.14 | 107.14 | 100.69 | 102.17 | 634,672 | -2.57(-2.46%) |
Jan 18, 2022 | 107.28 | 107.35 | 104.61 | 104.74 | 653,452 | -2.45(-2.28%) |
Jan 14, 2022 | 107.18 | 0 | +1.47(+1.39%) | |||
Jan 13, 2022 | 106.36 | 108.06 | 105.40 | 105.72 | 568,424 | -0.16(-0.15%) |
Jan 12, 2022 | 105.61 | 106.40 | 103.36 | 105.87 | 830,069 | +0.62(+0.59%) |
Jan 11, 2022 | 103.36 | 105.42 | 101.48 | 105.25 | 660,607 | +2.22(+2.16%) |
Jan 10, 2022 | 104.57 | 104.71 | 101.95 | 103.03 | 507,048 | -0.65(-0.63%) |
Jan 07, 2022 | 102.90 | 104.24 | 101.83 | 103.68 | 512,482 | +1.21(+1.18%) |
Jan 06, 2022 | 98.33 | 103.36 | 97.44 | 102.47 | 734,029 | +5.40(+5.56%) |
Jan 05, 2022 | 97.72 | 99.44 | 96.89 | 97.07 | 334,609 | -0.61(-0.63%) |
Jan 04, 2022 | 95.81 | 98.93 | 95.56 | 97.68 | 386,750 | +2.91(+3.07%) |
Jan 03, 2022 | 93.34 | 95.30 | 93.05 | 94.77 | 337,131 | +2.06(+2.22%) |
Dec 31, 2021 | 92.71 | 93.68 | 92.32 | 92.71 | 210,997 | +0.00(+0.00%) |
Dec 30, 2021 | 93.17 | 94.17 | 92.68 | 92.71 | 139,363 | -0.45(-0.48%) |
Dec 29, 2021 | 93.31 | 93.52 | 92.26 | 93.16 | 133,896 | +0.09(+0.09%) |
Dec 28, 2021 | 92.52 | 93.52 | 92.18 | 93.07 | 132,753 | +0.49(+0.52%) |
Dec 27, 2021 | 91.58 | 92.62 | 90.78 | 92.58 | 165,981 | +1.46(+1.60%) |
Dec 23, 2021 | 91.20 | 93.54 | 90.48 | 91.13 | 173,056 | +0.47(+0.51%) |
Dec 22, 2021 | 89.87 | 91.24 | 89.36 | 90.66 | 207,136 | +0.58(+0.65%) |
Dec 21, 2021 | 88.56 | 90.08 | 86.79 | 90.08 | 326,944 | +2.51(+2.87%) |
Dec 20, 2021 | 88.56 | 89.00 | 86.33 | 87.56 | 427,516 | -2.17(-2.42%) |
Dec 17, 2021 | 92.88 | 93.00 | 88.49 | 89.74 | 2,082,611 | -3.25(-3.50%) |
Dec 16, 2021 | 94.45 | 95.33 | 92.82 | 92.99 | 340,959 | -0.47(-0.50%) |
Dec 15, 2021 | 91.87 | 93.90 | 90.81 | 93.46 | 534,340 | +2.29(+2.51%) |
Dec 14, 2021 | 91.03 | 93.43 | 90.58 | 91.17 | 342,824 | +0.14(+0.15%) |
Dec 13, 2021 | 92.35 | 93.28 | 90.96 | 91.03 | 263,566 | -1.81(-1.95%) |
Dec 10, 2021 | 94.11 | 94.26 | 92.15 | 92.84 | 373,252 | -0.86(-0.92%) |
Dec 09, 2021 | 93.15 | 94.95 | 93.15 | 93.70 | 278,122 | -0.52(-0.56%) |
Dec 08, 2021 | 92.88 | 94.70 | 91.96 | 94.22 | 315,487 | +1.50(+1.62%) |
Dec 07, 2021 | 94.52 | 96.43 | 92.19 | 92.72 | 333,676 | -1.03(-1.10%) |
Dec 06, 2021 | 92.38 | 94.99 | 91.80 | 93.75 | 516,575 | +3.09(+3.41%) |
Dec 03, 2021 | 94.87 | 94.87 | 89.90 | 90.66 | 316,037 | -4.00(-4.23%) |
Dec 02, 2021 | 92.33 | 95.20 | 91.76 | 94.66 | 306,166 | +3.33(+3.65%) |