Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 98.84 | 105.11 | 98.11 | 104.69 | 285,855 | +7.17(+7.36%) |
Jul 28, 2022 | 94.50 | 98.09 | 94.36 | 97.52 | 306,348 | +5.78(+6.30%) |
Jul 27, 2022 | 89.67 | 92.87 | 89.60 | 91.74 | 129,178 | +1.69(+1.88%) |
Jul 26, 2022 | 88.54 | 90.32 | 88.43 | 90.05 | 145,742 | +1.03(+1.16%) |
Jul 25, 2022 | 90.51 | 90.91 | 88.47 | 89.01 | 166,625 | -1.43(-1.58%) |
Jul 22, 2022 | 90.92 | 91.39 | 88.54 | 90.44 | 99,091 | +0.00(+0.00%) |
Jul 21, 2022 | 88.83 | 90.46 | 88.08 | 90.44 | 101,249 | +1.64(+1.85%) |
Jul 20, 2022 | 88.03 | 89.31 | 87.41 | 88.80 | 98,928 | +0.75(+0.86%) |
Jul 19, 2022 | 84.48 | 88.06 | 84.48 | 88.04 | 152,338 | +4.52(+5.41%) |
Jul 18, 2022 | 85.74 | 85.82 | 83.41 | 83.53 | 70,102 | -0.95(-1.13%) |
Jul 15, 2022 | 84.75 | 85.51 | 83.22 | 84.48 | 92,682 | +1.02(+1.22%) |
Jul 14, 2022 | 82.08 | 83.60 | 81.51 | 83.46 | 75,270 | +0.14(+0.17%) |
Jul 13, 2022 | 82.73 | 84.51 | 82.44 | 83.32 | 110,192 | -0.70(-0.84%) |
Jul 12, 2022 | 85.41 | 86.14 | 83.62 | 84.02 | 100,054 | -1.27(-1.49%) |
Jul 11, 2022 | 84.84 | 85.74 | 84.84 | 85.29 | 65,085 | +0.07(+0.08%) |
Jul 08, 2022 | 86.29 | 86.48 | 84.82 | 85.22 | 107,855 | -1.23(-1.42%) |
Jul 07, 2022 | 84.92 | 86.81 | 84.92 | 86.45 | 80,521 | +2.24(+2.66%) |
Jul 06, 2022 | 85.32 | 85.32 | 83.22 | 84.21 | 94,054 | -1.39(-1.62%) |
Jul 05, 2022 | 81.73 | 85.72 | 81.49 | 85.60 | 357,207 | +2.20(+2.64%) |
Jul 01, 2022 | 82.00 | 84.31 | 81.02 | 83.40 | 126,171 | +1.01(+1.23%) |
Jun 30, 2022 | 79.10 | 83.12 | 79.10 | 82.39 | 144,876 | +1.88(+2.34%) |
Jun 29, 2022 | 82.05 | 82.07 | 78.93 | 80.50 | 107,347 | -1.12(-1.37%) |
Jun 28, 2022 | 83.17 | 84.32 | 81.42 | 81.62 | 359,051 | -1.31(-1.58%) |
Jun 27, 2022 | 83.09 | 83.89 | 81.65 | 82.93 | 82,662 | +0.67(+0.82%) |
Jun 24, 2022 | 79.23 | 82.31 | 79.23 | 82.26 | 320,891 | +3.69(+4.69%) |
Jun 23, 2022 | 76.98 | 79.18 | 76.98 | 78.57 | 143,701 | +1.39(+1.80%) |
Jun 22, 2022 | 74.87 | 77.67 | 74.19 | 77.18 | 164,377 | +1.58(+2.08%) |
Jun 21, 2022 | 75.71 | 76.64 | 73.46 | 75.61 | 195,222 | +0.97(+1.30%) |
Jun 17, 2022 | 75.49 | 78.54 | 74.59 | 74.64 | 299,167 | -0.49(-0.65%) |
Jun 16, 2022 | 81.34 | 81.34 | 74.55 | 75.12 | 230,991 | -7.98(-9.60%) |
Jun 15, 2022 | 85.19 | 86.38 | 82.11 | 83.10 | 302,148 | -1.73(-2.04%) |
Jun 14, 2022 | 86.24 | 86.54 | 84.15 | 84.83 | 98,458 | -1.41(-1.63%) |
Jun 13, 2022 | 85.47 | 86.78 | 85.47 | 86.24 | 159,208 | -2.14(-2.42%) |
Jun 10, 2022 | 88.85 | 89.41 | 87.44 | 88.38 | 81,577 | -2.42(-2.66%) |
Jun 09, 2022 | 90.66 | 92.15 | 90.49 | 90.80 | 97,247 | -0.59(-0.65%) |
Jun 08, 2022 | 91.00 | 91.59 | 90.01 | 91.39 | 122,618 | -0.32(-0.35%) |
Jun 07, 2022 | 89.88 | 91.86 | 89.88 | 91.71 | 112,071 | +0.66(+0.73%) |
Jun 06, 2022 | 91.50 | 92.24 | 90.23 | 91.05 | 136,977 | +0.58(+0.65%) |
Jun 03, 2022 | 90.17 | 90.66 | 89.38 | 90.46 | 134,922 | -0.69(-0.76%) |
Jun 02, 2022 | 88.83 | 91.61 | 88.54 | 91.15 | 118,021 | +2.68(+3.02%) |
Jun 01, 2022 | 89.32 | 89.32 | 86.33 | 88.48 | 138,887 | -0.42(-0.47%) |
May 31, 2022 | 89.57 | 90.35 | 88.06 | 88.90 | 299,147 | -1.86(-2.05%) |
May 27, 2022 | 87.92 | 90.83 | 87.92 | 90.76 | 89,602 | +3.14(+3.58%) |
May 26, 2022 | 86.39 | 88.18 | 86.29 | 87.62 | 123,559 | +1.89(+2.21%) |
May 25, 2022 | 86.30 | 87.15 | 84.61 | 85.72 | 136,126 | -0.95(-1.10%) |
May 24, 2022 | 84.37 | 86.78 | 84.01 | 86.68 | 253,874 | +3.32(+3.98%) |
May 23, 2022 | 82.35 | 83.53 | 81.67 | 83.36 | 168,041 | +1.64(+2.01%) |
May 20, 2022 | 83.65 | 84.18 | 80.14 | 81.71 | 117,319 | -0.84(-1.02%) |
May 19, 2022 | 81.79 | 83.63 | 81.26 | 82.55 | 150,890 | -0.40(-0.48%) |
May 18, 2022 | 84.05 | 87.01 | 82.54 | 82.95 | 250,873 | -1.84(-2.17%) |
May 17, 2022 | 84.75 | 85.27 | 84.29 | 84.79 | 105,439 | +1.49(+1.78%) |
May 16, 2022 | 83.11 | 83.83 | 81.63 | 83.31 | 123,089 | -0.02(-0.02%) |
May 13, 2022 | 82.72 | 84.64 | 82.72 | 83.33 | 99,668 | +1.64(+2.01%) |
May 12, 2022 | 80.69 | 82.42 | 79.78 | 81.68 | 126,603 | +0.99(+1.23%) |
May 11, 2022 | 83.14 | 83.87 | 80.24 | 80.69 | 160,327 | -2.38(-2.87%) |
May 10, 2022 | 82.73 | 84.25 | 81.63 | 83.08 | 158,597 | +1.00(+1.22%) |
May 09, 2022 | 82.87 | 84.18 | 81.51 | 82.08 | 167,880 | -2.21(-2.62%) |
May 06, 2022 | 85.37 | 86.27 | 83.48 | 84.28 | 170,762 | -1.52(-1.78%) |
May 05, 2022 | 88.01 | 88.19 | 84.74 | 85.81 | 135,882 | -3.51(-3.93%) |
May 04, 2022 | 85.09 | 89.54 | 85.09 | 89.32 | 145,785 | +4.58(+5.40%) |
May 03, 2022 | 83.69 | 85.47 | 83.09 | 84.74 | 131,512 | +1.64(+1.98%) |
May 02, 2022 | 83.30 | 85.04 | 81.11 | 83.10 | 118,872 | -0.41(-0.49%) |
Apr 29, 2022 | 84.14 | 85.65 | 83.12 | 83.50 | 130,923 | -1.58(-1.86%) |
Apr 28, 2022 | 86.30 | 86.34 | 82.12 | 85.09 | 139,272 | +0.95(+1.13%) |
Apr 27, 2022 | 83.21 | 85.99 | 83.21 | 84.14 | 142,279 | +0.78(+0.94%) |
Apr 26, 2022 | 84.53 | 85.51 | 83.13 | 83.35 | 150,020 | -2.44(-2.85%) |
Apr 25, 2022 | 84.87 | 85.83 | 83.31 | 85.80 | 142,011 | +0.10(+0.12%) |
Apr 22, 2022 | 87.90 | 87.94 | 85.52 | 85.70 | 142,672 | -2.76(-3.12%) |
Apr 21, 2022 | 91.58 | 91.83 | 87.75 | 88.46 | 159,147 | -2.22(-2.44%) |
Apr 20, 2022 | 89.32 | 92.61 | 89.32 | 90.67 | 114,324 | +2.56(+2.91%) |
Apr 19, 2022 | 86.61 | 88.66 | 86.40 | 88.11 | 129,506 | +1.89(+2.19%) |
Apr 18, 2022 | 87.03 | 88.22 | 85.61 | 86.22 | 97,981 | -1.38(-1.58%) |
Apr 14, 2022 | 88.19 | 88.78 | 87.42 | 87.61 | 94,054 | -0.25(-0.28%) |
Apr 13, 2022 | 86.89 | 88.21 | 86.69 | 87.85 | 65,202 | +1.06(+1.22%) |
Apr 12, 2022 | 86.80 | 88.44 | 86.31 | 86.80 | 85,870 | +1.04(+1.21%) |
Apr 11, 2022 | 85.99 | 87.04 | 85.44 | 85.76 | 114,338 | -0.29(-0.33%) |
Apr 08, 2022 | 86.65 | 87.34 | 85.74 | 86.04 | 111,697 | -0.76(-0.88%) |
Apr 07, 2022 | 86.23 | 87.29 | 85.75 | 86.81 | 185,481 | +0.29(+0.33%) |
Apr 06, 2022 | 87.05 | 87.88 | 85.74 | 86.52 | 196,372 | -1.41(-1.61%) |
Apr 05, 2022 | 88.77 | 88.84 | 87.56 | 87.93 | 155,837 | -0.89(-1.00%) |
Apr 04, 2022 | 89.53 | 89.53 | 87.15 | 88.82 | 126,797 | -0.33(-0.37%) |
Apr 01, 2022 | 88.52 | 89.39 | 87.50 | 89.15 | 172,044 | +1.11(+1.26%) |
Mar 31, 2022 | 88.82 | 89.92 | 87.90 | 88.04 | 145,225 | -0.98(-1.10%) |
Mar 30, 2022 | 90.24 | 90.70 | 88.62 | 89.02 | 111,137 | -1.11(-1.23%) |
Mar 29, 2022 | 88.59 | 90.64 | 88.59 | 90.13 | 128,284 | +2.88(+3.30%) |
Mar 28, 2022 | 86.82 | 87.25 | 85.68 | 87.25 | 107,174 | +0.12(+0.14%) |
Mar 25, 2022 | 87.17 | 87.65 | 86.04 | 87.13 | 110,056 | +0.26(+0.30%) |
Mar 24, 2022 | 89.86 | 89.94 | 85.18 | 86.88 | 203,934 | -3.29(-3.65%) |
Mar 23, 2022 | 92.59 | 93.82 | 90.03 | 90.17 | 342,155 | -3.33(-3.56%) |
Mar 22, 2022 | 92.56 | 93.60 | 91.68 | 93.50 | 246,485 | +1.51(+1.65%) |
Mar 21, 2022 | 91.35 | 92.07 | 89.74 | 91.99 | 127,802 | +0.66(+0.73%) |
Mar 18, 2022 | 91.57 | 91.66 | 90.28 | 91.33 | 308,800 | -0.17(-0.18%) |
Mar 17, 2022 | 90.56 | 92.08 | 89.87 | 91.49 | 100,309 | +0.57(+0.63%) |
Mar 16, 2022 | 90.81 | 91.55 | 88.89 | 90.92 | 144,901 | +0.79(+0.88%) |
Mar 15, 2022 | 90.61 | 90.64 | 88.46 | 90.13 | 176,526 | +0.44(+0.49%) |
Mar 14, 2022 | 90.31 | 90.53 | 88.54 | 89.69 | 112,838 | -0.10(-0.11%) |
Mar 11, 2022 | 89.95 | 91.45 | 89.25 | 89.79 | 117,512 | +0.26(+0.29%) |
Mar 10, 2022 | 86.41 | 89.65 | 86.41 | 89.54 | 137,635 | +1.23(+1.39%) |
Mar 09, 2022 | 86.43 | 88.41 | 85.92 | 88.31 | 165,749 | +3.37(+3.97%) |
Mar 08, 2022 | 82.85 | 85.45 | 82.30 | 84.94 | 416,189 | +1.99(+2.39%) |
Mar 07, 2022 | 83.76 | 84.65 | 82.82 | 82.96 | 108,027 | -1.00(-1.19%) |
Mar 04, 2022 | 83.31 | 84.78 | 83.05 | 83.95 | 138,889 | -0.75(-0.89%) |
Mar 03, 2022 | 86.60 | 87.06 | 84.14 | 84.70 | 99,289 | -1.07(-1.24%) |
Mar 02, 2022 | 83.54 | 86.60 | 83.54 | 85.77 | 93,683 | +3.27(+3.96%) |
Mar 01, 2022 | 84.94 | 85.51 | 81.88 | 82.50 | 312,249 | -2.42(-2.85%) |
Feb 28, 2022 | 83.73 | 85.40 | 83.35 | 84.92 | 240,218 | -0.10(-0.12%) |
Feb 25, 2022 | 82.97 | 85.77 | 83.08 | 85.02 | 148,927 | +3.36(+4.11%) |
Feb 24, 2022 | 79.02 | 83.69 | 79.02 | 81.66 | 352,548 | -1.69(-2.03%) |
Feb 23, 2022 | 85.06 | 85.64 | 83.07 | 83.35 | 144,311 | -1.43(-1.69%) |
Feb 22, 2022 | 85.82 | 86.78 | 84.24 | 84.78 | 126,318 | -2.35(-2.70%) |
Feb 18, 2022 | 87.13 | 0 | +0.24(+0.27%) | |||
Feb 17, 2022 | 88.07 | 88.80 | 86.53 | 86.90 | 112,803 | -2.12(-2.39%) |
Feb 16, 2022 | 87.93 | 90.05 | 87.73 | 89.02 | 185,273 | +0.57(+0.65%) |
Feb 15, 2022 | 87.52 | 88.92 | 86.89 | 88.45 | 116,501 | +2.24(+2.60%) |
Feb 14, 2022 | 85.89 | 87.02 | 84.71 | 86.21 | 159,275 | +0.47(+0.55%) |
Feb 11, 2022 | 86.27 | 87.13 | 84.38 | 85.73 | 109,579 | -0.38(-0.44%) |
Feb 10, 2022 | 86.68 | 88.54 | 85.42 | 86.11 | 118,841 | -2.31(-2.61%) |
Feb 09, 2022 | 86.19 | 88.88 | 85.18 | 88.42 | 186,907 | +3.56(+4.19%) |
Feb 08, 2022 | 84.02 | 86.14 | 84.02 | 84.86 | 163,403 | +1.02(+1.21%) |
Feb 07, 2022 | 83.66 | 84.66 | 83.46 | 83.85 | 144,284 | +0.32(+0.38%) |
Feb 04, 2022 | 83.95 | 84.41 | 82.67 | 83.53 | 150,601 | -0.65(-0.77%) |
Feb 03, 2022 | 85.01 | 83.84 | 84.18 | 233,326 | -1.88(-2.18%) | |
Feb 02, 2022 | 88.51 | 88.82 | 85.46 | 86.06 | 288,485 | -1.83(-2.08%) |
Feb 01, 2022 | 88.89 | 89.38 | 87.17 | 87.89 | 323,118 | -0.79(-0.89%) |
Jan 31, 2022 | 85.96 | 88.71 | 88.68 | 276,355 | +2.36(+2.73%) | |
Jan 28, 2022 | 83.94 | 86.45 | 82.79 | 86.31 | 249,326 | +2.00(+2.37%) |
Jan 27, 2022 | 85.52 | 88.69 | 83.78 | 84.32 | 137,206 | -1.08(-1.26%) |
Jan 26, 2022 | 88.69 | 89.59 | 84.83 | 85.40 | 139,405 | -1.78(-2.04%) |
Jan 25, 2022 | 87.39 | 88.41 | 84.14 | 87.17 | 167,035 | -1.83(-2.05%) |
Jan 24, 2022 | 85.70 | 89.38 | 84.50 | 89.00 | 222,483 | +1.87(+2.14%) |
Jan 21, 2022 | 89.81 | 91.41 | 86.83 | 87.13 | 205,127 | -3.10(-3.44%) |
Jan 20, 2022 | 89.91 | 92.25 | 89.49 | 90.24 | 234,124 | +1.20(+1.34%) |
Jan 19, 2022 | 92.81 | 92.81 | 88.75 | 89.04 | 200,829 | -3.00(-3.26%) |
Jan 18, 2022 | 94.39 | 95.01 | 91.19 | 92.04 | 184,311 | -3.70(-3.87%) |
Jan 14, 2022 | 95.75 | 0 | -0.96(-0.99%) | |||
Jan 13, 2022 | 97.37 | 97.37 | 96.14 | 96.71 | 148,247 | +0.18(+0.18%) |
Jan 12, 2022 | 95.81 | 97.09 | 95.46 | 96.53 | 231,928 | +0.72(+0.75%) |
Jan 11, 2022 | 94.60 | 95.88 | 92.42 | 95.81 | 157,918 | +1.04(+1.09%) |
Jan 10, 2022 | 93.98 | 94.97 | 92.85 | 94.77 | 137,810 | +0.08(+0.08%) |
Jan 07, 2022 | 96.26 | 96.45 | 93.62 | 94.69 | 227,675 | -1.96(-2.02%) |
Jan 06, 2022 | 95.45 | 97.06 | 93.66 | 96.65 | 96,592 | +2.23(+2.36%) |
Jan 05, 2022 | 97.69 | 98.31 | 94.41 | 94.41 | 127,721 | -3.63(-3.71%) |
Jan 04, 2022 | 97.15 | 99.23 | 96.91 | 98.05 | 173,960 | +1.15(+1.18%) |
Jan 03, 2022 | 98.22 | 99.09 | 96.30 | 96.90 | 192,685 | -0.82(-0.84%) |
Dec 31, 2021 | 97.26 | 98.26 | 97.16 | 97.72 | 58,514 | +0.59(+0.61%) |
Dec 30, 2021 | 98.80 | 100.07 | 97.04 | 97.13 | 83,600 | -1.23(-1.26%) |
Dec 29, 2021 | 98.45 | 99.04 | 97.86 | 98.36 | 85,370 | +0.20(+0.20%) |
Dec 28, 2021 | 99.27 | 99.92 | 98.16 | 98.17 | 121,376 | -1.52(-1.53%) |
Dec 27, 2021 | 97.78 | 99.69 | 97.10 | 99.69 | 98,856 | +2.06(+2.11%) |
Dec 23, 2021 | 96.97 | 97.99 | 95.78 | 97.62 | 160,412 | +0.89(+0.92%) |
Dec 22, 2021 | 95.97 | 96.73 | 95.34 | 96.73 | 88,718 | +1.12(+1.17%) |
Dec 21, 2021 | 93.11 | 95.90 | 92.62 | 95.62 | 108,575 | +3.51(+3.81%) |
Dec 20, 2021 | 92.41 | 92.72 | 89.88 | 92.11 | 180,047 | -1.70(-1.81%) |
Dec 17, 2021 | 94.18 | 95.97 | 93.05 | 93.81 | 531,198 | -1.69(-1.77%) |
Dec 16, 2021 | 98.11 | 98.11 | 94.56 | 95.50 | 242,528 | -2.00(-2.06%) |
Dec 15, 2021 | 94.64 | 97.58 | 93.00 | 97.51 | 235,105 | +2.74(+2.89%) |
Dec 14, 2021 | 95.25 | 95.84 | 93.50 | 94.77 | 264,663 | -0.67(-0.70%) |
Dec 13, 2021 | 95.50 | 95.95 | 94.24 | 95.44 | 145,260 | -0.21(-0.22%) |
Dec 10, 2021 | 95.75 | 96.20 | 94.33 | 95.65 | 126,164 | +0.29(+0.30%) |
Dec 09, 2021 | 95.92 | 96.33 | 95.07 | 95.36 | 98,299 | -1.47(-1.52%) |
Dec 08, 2021 | 96.62 | 97.25 | 95.04 | 96.83 | 76,874 | +0.87(+0.91%) |
Dec 07, 2021 | 95.17 | 97.05 | 95.17 | 95.96 | 88,789 | +0.85(+0.89%) |
Dec 06, 2021 | 95.17 | 95.97 | 93.60 | 95.11 | 105,717 | +1.72(+1.84%) |
Dec 03, 2021 | 95.11 | 95.21 | 91.34 | 93.40 | 123,263 | -0.76(-0.81%) |
Dec 02, 2021 | 93.78 | 96.19 | 93.78 | 94.16 | 254,772 | +1.58(+1.71%) |
Dec 01, 2021 | 96.36 | 97.22 | 92.55 | 92.58 | 179,469 | -1.13(-1.20%) |
Nov 30, 2021 | 95.58 | 96.27 | 93.02 | 93.70 | 248,434 | -2.95(-3.06%) |
Nov 29, 2021 | 98.79 | 98.79 | 96.10 | 96.66 | 145,495 | -0.42(-0.44%) |
Nov 26, 2021 | 97.06 | 99.21 | 94.85 | 97.08 | 102,951 | -3.81(-3.78%) |
Nov 24, 2021 | 100.67 | 101.67 | 100.39 | 100.89 | 49,364 | -0.34(-0.33%) |
Nov 23, 2021 | 101.14 | 102.14 | 100.43 | 101.23 | 99,778 | -0.04(-0.04%) |
Nov 22, 2021 | 101.12 | 102.46 | 100.75 | 101.27 | 103,588 | +0.72(+0.72%) |
Nov 19, 2021 | 100.26 | 102.45 | 99.87 | 100.55 | 131,201 | -1.00(-0.98%) |
Nov 18, 2021 | 101.27 | 101.92 | 101.23 | 101.55 | 122,597 | +0.46(+0.46%) |
Nov 17, 2021 | 100.99 | 102.03 | 99.42 | 101.08 | 139,412 | +0.12(+0.12%) |
Nov 16, 2021 | 99.41 | 101.40 | 99.41 | 100.96 | 90,686 | +1.55(+1.56%) |
Nov 15, 2021 | 99.53 | 99.76 | 98.74 | 99.41 | 108,139 | +0.75(+0.76%) |
Nov 12, 2021 | 98.34 | 99.46 | 98.03 | 98.66 | 88,660 | +0.57(+0.58%) |
Nov 11, 2021 | 96.85 | 98.92 | 96.59 | 98.09 | 81,971 | +1.20(+1.23%) |
Nov 10, 2021 | 97.22 | 96.89 | 100,383 | -0.84(-0.86%) | ||
Nov 09, 2021 | 97.53 | 98.61 | 96.78 | 97.73 | 104,050 | +0.00(+0.00%) |
Nov 08, 2021 | 99.07 | 99.92 | 97.35 | 97.73 | 118,848 | +0.06(+0.06%) |
Nov 05, 2021 | 94.35 | 98.18 | 94.14 | 97.67 | 141,291 | +4.86(+5.24%) |
Nov 04, 2021 | 94.32 | 95.24 | 92.41 | 92.81 | 221,447 | -1.27(-1.35%) |
Nov 03, 2021 | 92.47 | 94.40 | 91.68 | 94.08 | 134,356 | +1.23(+1.33%) |
Nov 02, 2021 | 91.52 | 93.66 | 90.52 | 92.85 | 129,304 | +1.54(+1.69%) |
Nov 01, 2021 | 90.56 | 92.42 | 89.99 | 91.31 | 180,387 | +1.08(+1.20%) |
Oct 29, 2021 | 88.67 | 90.60 | 88.52 | 90.23 | 242,838 | +2.34(+2.66%) |
Oct 28, 2021 | 82.18 | 89.45 | 81.81 | 87.89 | 278,904 | +6.17(+7.56%) |
Oct 27, 2021 | 84.16 | 85.14 | 81.46 | 81.71 | 157,591 | -2.64(-3.13%) |
Oct 26, 2021 | 84.83 | 84.36 | 94,223 | -0.13(-0.15%) | ||
Oct 25, 2021 | 83.25 | 84.72 | 82.90 | 84.48 | 138,648 | +1.47(+1.77%) |
Oct 22, 2021 | 82.09 | 83.96 | 81.60 | 83.02 | 108,802 | +0.99(+1.20%) |
Oct 21, 2021 | 80.84 | 82.88 | 80.42 | 82.03 | 191,585 | +1.02(+1.25%) |
Oct 20, 2021 | 79.90 | 80.99 | 79.08 | 81.01 | 76,685 | +1.03(+1.28%) |
Oct 19, 2021 | 79.91 | 80.54 | 78.72 | 79.99 | 91,202 | +0.37(+0.47%) |
Oct 18, 2021 | 78.79 | 80.07 | 78.71 | 79.61 | 125,443 | +0.33(+0.41%) |
Oct 15, 2021 | 81.68 | 81.68 | 79.19 | 79.29 | 211,896 | -0.96(-1.19%) |
Oct 14, 2021 | 78.18 | 80.36 | 78.18 | 80.24 | 102,521 | +2.83(+3.66%) |
Oct 13, 2021 | 77.72 | 78.19 | 76.13 | 77.41 | 82,664 | +0.11(+0.14%) |
Oct 12, 2021 | 77.00 | 77.97 | 76.59 | 77.30 | 121,956 | +0.27(+0.35%) |
Oct 11, 2021 | 77.39 | 78.15 | 76.75 | 77.04 | 101,271 | -0.36(-0.46%) |
Oct 08, 2021 | 77.02 | 77.51 | 76.15 | 77.39 | 89,125 | +0.36(+0.47%) |
Oct 07, 2021 | 76.57 | 77.47 | 76.32 | 77.03 | 151,520 | +1.32(+1.75%) |
Oct 06, 2021 | 74.65 | 76.12 | 73.02 | 75.71 | 123,784 | +0.23(+0.30%) |
Oct 05, 2021 | 74.65 | 76.08 | 73.95 | 75.48 | 173,396 | +1.22(+1.65%) |
Oct 04, 2021 | 72.88 | 74.63 | 72.48 | 74.26 | 169,145 | +1.20(+1.65%) |
Oct 01, 2021 | 70.62 | 73.41 | 70.07 | 73.05 | 162,786 | +2.70(+3.84%) |
Sep 30, 2021 | 72.61 | 72.99 | 70.14 | 70.35 | 124,716 | -1.65(-2.29%) |
Sep 29, 2021 | 71.46 | 72.56 | 70.55 | 72.00 | 268,755 | +0.83(+1.16%) |
Sep 28, 2021 | 73.31 | 73.31 | 71.13 | 71.17 | 153,781 | -1.93(-2.64%) |
Sep 27, 2021 | 71.26 | 73.51 | 71.26 | 73.10 | 128,765 | +1.91(+2.69%) |
Sep 24, 2021 | 71.44 | 72.12 | 71.07 | 71.19 | 128,100 | -0.32(-0.44%) |
Sep 23, 2021 | 69.98 | 72.10 | 69.98 | 71.50 | 166,284 | +2.32(+3.35%) |
Sep 22, 2021 | 68.54 | 70.37 | 68.54 | 69.19 | 124,485 | +0.99(+1.45%) |
Sep 21, 2021 | 69.20 | 69.20 | 67.60 | 68.20 | 124,620 | -0.67(-0.97%) |
Sep 20, 2021 | 66.99 | 69.34 | 66.99 | 68.87 | 158,462 | +0.31(+0.45%) |
Sep 17, 2021 | 69.26 | 70.52 | 67.49 | 68.56 | 486,598 | -0.29(-0.42%) |
Sep 16, 2021 | 69.52 | 69.96 | 68.59 | 68.85 | 98,143 | -0.67(-0.96%) |
Sep 15, 2021 | 68.45 | 69.96 | 68.15 | 69.52 | 146,669 | +0.88(+1.28%) |
Sep 14, 2021 | 71.28 | 71.28 | 68.44 | 68.64 | 105,098 | -2.19(-3.09%) |
Sep 13, 2021 | 71.02 | 71.77 | 69.81 | 70.83 | 154,393 | +0.11(+0.15%) |
Sep 10, 2021 | 72.10 | 72.69 | 70.62 | 70.72 | 118,452 | -1.02(-1.42%) |
Sep 09, 2021 | 72.20 | 72.63 | 71.60 | 71.74 | 106,126 | -0.87(-1.20%) |
Sep 08, 2021 | 73.22 | 73.86 | 72.28 | 72.61 | 130,353 | -0.90(-1.22%) |
Sep 07, 2021 | 74.99 | 75.16 | 73.51 | 73.51 | 102,607 | -1.91(-2.54%) |
Sep 03, 2021 | 74.81 | 75.44 | 74.23 | 75.42 | 78,824 | +0.08(+0.10%) |
Sep 02, 2021 | 74.41 | 75.84 | 73.68 | 75.34 | 73,348 | +1.64(+2.22%) |
Sep 01, 2021 | 74.92 | 74.92 | 72.75 | 73.70 | 131,881 | -1.24(-1.66%) |
Aug 31, 2021 | 74.97 | 75.46 | 74.03 | 74.95 | 178,762 | +0.30(+0.40%) |
Aug 30, 2021 | 75.25 | 75.65 | 74.55 | 74.65 | 70,507 | -0.29(-0.38%) |
Aug 27, 2021 | 73.21 | 75.82 | 73.21 | 74.94 | 170,812 | +1.90(+2.61%) |
Aug 26, 2021 | 73.99 | 74.03 | 72.47 | 73.03 | 81,393 | -1.17(-1.58%) |
Aug 25, 2021 | 74.54 | 75.58 | 74.21 | 74.21 | 87,742 | -0.45(-0.61%) |
Aug 24, 2021 | 74.64 | 75.45 | 74.05 | 74.66 | 76,434 | -0.04(-0.05%) |
Aug 23, 2021 | 73.96 | 75.24 | 72.76 | 74.70 | 94,843 | +1.33(+1.81%) |
Aug 20, 2021 | 71.99 | 73.72 | 71.99 | 73.37 | 103,660 | +1.09(+1.51%) |
Aug 19, 2021 | 72.20 | 73.34 | 71.72 | 72.27 | 105,943 | -0.84(-1.15%) |
Aug 18, 2021 | 73.84 | 74.69 | 73.03 | 73.11 | 68,746 | -0.75(-1.02%) |
Aug 17, 2021 | 74.68 | 74.70 | 72.96 | 73.86 | 130,929 | -1.60(-2.12%) |
Aug 16, 2021 | 74.60 | 75.87 | 74.03 | 75.46 | 121,008 | +0.22(+0.29%) |
Aug 13, 2021 | 76.18 | 76.18 | 75.02 | 75.24 | 48,303 | -0.74(-0.97%) |
Aug 12, 2021 | 76.54 | 76.85 | 74.91 | 75.98 | 97,615 | -0.55(-0.72%) |
Aug 11, 2021 | 76.72 | 77.42 | 76.05 | 76.53 | 138,139 | +0.39(+0.52%) |
Aug 10, 2021 | 75.11 | 76.25 | 74.97 | 76.14 | 120,014 | +1.02(+1.36%) |
Aug 09, 2021 | 74.85 | 76.45 | 74.43 | 75.12 | 143,171 | +0.01(+0.01%) |
Aug 06, 2021 | 75.09 | 75.96 | 74.68 | 75.11 | 143,113 | +0.70(+0.94%) |
Aug 05, 2021 | 73.72 | 74.49 | 73.19 | 74.41 | 160,051 | +1.41(+1.93%) |
Aug 04, 2021 | 72.98 | 74.51 | 72.68 | 73.00 | 203,348 | -0.76(-1.03%) |
Aug 03, 2021 | 71.90 | 73.79 | 70.47 | 73.76 | 233,525 | +1.76(+2.45%) |