Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 83.07 | 83.07 | 81.22 | 82.92 | 2,726,782 | -0.20(-0.23%) |
Jul 28, 2022 | 81.94 | 83.70 | 81.40 | 83.11 | 3,263,671 | +1.58(+1.94%) |
Jul 27, 2022 | 79.57 | 81.92 | 77.98 | 81.53 | 3,030,540 | +2.48(+3.13%) |
Jul 26, 2022 | 78.81 | 79.61 | 77.95 | 79.05 | 2,506,644 | -0.56(-0.70%) |
Jul 25, 2022 | 79.88 | 80.67 | 78.94 | 79.61 | 3,200,408 | -1.43(-1.77%) |
Jul 22, 2022 | 80.86 | 83.48 | 79.90 | 81.04 | 3,326,760 | +0.98(+1.22%) |
Jul 21, 2022 | 76.66 | 80.16 | 75.99 | 80.07 | 3,254,770 | +2.84(+3.68%) |
Jul 20, 2022 | 77.68 | 77.81 | 76.38 | 77.23 | 2,702,377 | -0.18(-0.23%) |
Jul 19, 2022 | 76.19 | 77.61 | 75.06 | 77.40 | 2,375,212 | +2.04(+2.71%) |
Jul 18, 2022 | 76.28 | 77.02 | 74.98 | 75.37 | 2,496,281 | -0.81(-1.06%) |
Jul 15, 2022 | 77.41 | 77.47 | 74.60 | 76.18 | 1,958,269 | +0.54(+0.71%) |
Jul 14, 2022 | 76.04 | 76.62 | 74.40 | 75.64 | 1,813,747 | -1.23(-1.60%) |
Jul 13, 2022 | 73.89 | 77.11 | 72.88 | 76.87 | 3,585,265 | +0.50(+0.65%) |
Jul 12, 2022 | 75.79 | 78.32 | 75.64 | 76.37 | 3,511,850 | -0.40(-0.52%) |
Jul 11, 2022 | 76.15 | 77.50 | 75.98 | 76.77 | 2,468,108 | +0.30(+0.40%) |
Jul 08, 2022 | 75.09 | 77.11 | 75.09 | 76.47 | 2,137,331 | +0.67(+0.89%) |
Jul 07, 2022 | 75.21 | 75.82 | 74.10 | 75.79 | 2,289,940 | +1.04(+1.40%) |
Jul 06, 2022 | 75.68 | 76.00 | 73.02 | 74.75 | 3,419,129 | -0.38(-0.50%) |
Jul 05, 2022 | 71.88 | 75.14 | 71.54 | 75.13 | 5,724,531 | +2.71(+3.74%) |
Jul 01, 2022 | 69.04 | 72.63 | 69.04 | 72.42 | 3,643,257 | +3.91(+5.71%) |
Jun 30, 2022 | 66.65 | 69.10 | 66.21 | 68.51 | 2,573,831 | +0.90(+1.34%) |
Jun 29, 2022 | 67.37 | 68.08 | 65.80 | 67.60 | 2,006,788 | -0.10(-0.14%) |
Jun 28, 2022 | 70.17 | 70.86 | 67.61 | 67.70 | 2,191,554 | -2.18(-3.13%) |
Jun 27, 2022 | 69.75 | 70.80 | 68.74 | 69.88 | 1,979,113 | +0.06(+0.08%) |
Jun 24, 2022 | 69.33 | 70.55 | 68.52 | 69.83 | 3,834,130 | +1.18(+1.73%) |
Jun 23, 2022 | 66.08 | 69.50 | 66.01 | 68.64 | 3,723,109 | +2.96(+4.51%) |
Jun 22, 2022 | 63.12 | 66.70 | 62.62 | 65.68 | 3,686,248 | +1.95(+3.06%) |
Jun 21, 2022 | 64.02 | 66.19 | 61.95 | 63.73 | 5,790,740 | +0.99(+1.58%) |
Jun 17, 2022 | 61.98 | 63.53 | 60.71 | 62.74 | 5,620,113 | +0.14(+0.22%) |
Jun 16, 2022 | 65.17 | 65.30 | 61.50 | 62.60 | 4,216,481 | -4.35(-6.50%) |
Jun 15, 2022 | 67.79 | 68.37 | 65.18 | 66.95 | 3,229,341 | -0.17(-0.25%) |
Jun 14, 2022 | 67.96 | 69.06 | 66.63 | 67.12 | 3,274,172 | -0.84(-1.24%) |
Jun 13, 2022 | 69.53 | 71.82 | 66.87 | 67.96 | 4,668,309 | -4.31(-5.96%) |
Jun 10, 2022 | 75.37 | 75.62 | 72.26 | 72.27 | 2,774,944 | -4.11(-5.38%) |
Jun 09, 2022 | 76.23 | 78.29 | 76.21 | 76.38 | 2,785,597 | -0.45(-0.58%) |
Jun 08, 2022 | 77.91 | 78.28 | 76.20 | 76.83 | 2,503,819 | -2.01(-2.55%) |
Jun 07, 2022 | 77.74 | 78.96 | 76.77 | 78.83 | 1,918,575 | +0.15(+0.19%) |
Jun 06, 2022 | 78.01 | 79.04 | 77.23 | 78.69 | 2,150,793 | +0.84(+1.08%) |
Jun 03, 2022 | 76.64 | 78.44 | 76.11 | 77.84 | 1,323,953 | +0.04(+0.05%) |
Jun 02, 2022 | 77.87 | 78.48 | 76.59 | 77.81 | 2,052,932 | +0.50(+0.65%) |
Jun 01, 2022 | 78.34 | 78.49 | 76.95 | 77.30 | 1,515,707 | -0.60(-0.77%) |
May 31, 2022 | 77.80 | 78.54 | 76.88 | 77.90 | 2,747,749 | -0.89(-1.13%) |
May 27, 2022 | 77.12 | 78.86 | 76.46 | 78.80 | 1,636,288 | +2.19(+2.86%) |
May 26, 2022 | 74.07 | 76.94 | 74.07 | 76.60 | 2,215,491 | +3.09(+4.20%) |
May 25, 2022 | 69.83 | 73.84 | 69.64 | 73.52 | 2,206,012 | +3.63(+5.20%) |
May 24, 2022 | 71.44 | 71.74 | 68.49 | 69.88 | 2,229,226 | -2.10(-2.91%) |
May 23, 2022 | 72.81 | 73.51 | 71.21 | 71.98 | 2,130,822 | -0.28(-0.39%) |
May 20, 2022 | 71.89 | 72.39 | 69.95 | 72.26 | 2,464,452 | +1.72(+2.44%) |
May 19, 2022 | 70.03 | 72.23 | 69.99 | 70.54 | 2,311,065 | +0.26(+0.37%) |
May 18, 2022 | 73.51 | 73.51 | 69.88 | 70.28 | 2,664,633 | -4.97(-6.60%) |
May 17, 2022 | 74.81 | 75.42 | 72.90 | 75.25 | 1,812,106 | +2.07(+2.83%) |
May 16, 2022 | 74.17 | 75.45 | 70.59 | 73.19 | 2,183,613 | -1.33(-1.78%) |
May 13, 2022 | 72.84 | 74.95 | 72.32 | 74.52 | 2,813,625 | +2.32(+3.21%) |
May 12, 2022 | 68.92 | 73.64 | 68.61 | 72.19 | 3,196,857 | +2.98(+4.31%) |
May 11, 2022 | 73.18 | 73.52 | 68.60 | 69.21 | 3,487,875 | -4.33(-5.89%) |
May 10, 2022 | 76.51 | 76.78 | 72.77 | 73.54 | 2,773,955 | -1.48(-1.97%) |
May 09, 2022 | 74.83 | 77.82 | 74.20 | 75.02 | 2,788,670 | -1.22(-1.60%) |
May 06, 2022 | 75.25 | 76.84 | 73.12 | 76.24 | 3,186,656 | -0.25(-0.33%) |
May 05, 2022 | 78.63 | 79.66 | 75.42 | 76.50 | 3,539,430 | -4.49(-5.55%) |
May 04, 2022 | 76.88 | 81.18 | 75.24 | 80.99 | 3,476,709 | +4.12(+5.35%) |
May 03, 2022 | 75.82 | 77.03 | 74.80 | 76.87 | 2,476,579 | +1.27(+1.68%) |
May 02, 2022 | 74.13 | 75.73 | 73.04 | 75.60 | 2,754,916 | +1.35(+1.82%) |
Apr 29, 2022 | 75.90 | 76.78 | 73.88 | 74.25 | 2,834,121 | -2.04(-2.67%) |
Apr 28, 2022 | 75.08 | 77.05 | 73.18 | 76.29 | 2,656,903 | +2.72(+3.69%) |
Apr 27, 2022 | 75.33 | 76.34 | 73.25 | 73.57 | 2,740,169 | -1.39(-1.85%) |
Apr 26, 2022 | 76.53 | 78.04 | 74.94 | 74.96 | 2,434,316 | -2.31(-2.99%) |
Apr 25, 2022 | 73.87 | 77.60 | 73.34 | 77.27 | 2,609,489 | +2.91(+3.91%) |
Apr 22, 2022 | 75.93 | 75.99 | 74.21 | 74.36 | 2,012,816 | -1.97(-2.58%) |
Apr 21, 2022 | 78.57 | 79.07 | 75.74 | 76.34 | 2,573,679 | -0.76(-0.99%) |
Apr 20, 2022 | 77.13 | 78.47 | 76.74 | 77.10 | 2,305,809 | +0.25(+0.33%) |
Apr 19, 2022 | 73.65 | 77.18 | 73.59 | 76.85 | 2,735,277 | +3.41(+4.64%) |
Apr 18, 2022 | 73.57 | 74.95 | 72.93 | 73.44 | 1,792,358 | -0.72(-0.98%) |
Apr 14, 2022 | 75.54 | 76.61 | 73.84 | 74.16 | 2,141,657 | -1.16(-1.54%) |
Apr 13, 2022 | 73.11 | 75.88 | 73.11 | 75.32 | 2,495,422 | +1.41(+1.91%) |
Apr 12, 2022 | 75.86 | 76.98 | 73.39 | 73.91 | 3,424,951 | +0.18(+0.25%) |
Apr 11, 2022 | 71.87 | 74.78 | 71.61 | 73.73 | 3,239,061 | +1.35(+1.87%) |
Apr 08, 2022 | 72.05 | 74.46 | 71.53 | 72.37 | 3,382,932 | +0.24(+0.33%) |
Apr 07, 2022 | 72.45 | 73.49 | 70.53 | 72.13 | 4,017,803 | -0.75(-1.03%) |
Apr 06, 2022 | 75.11 | 75.23 | 72.52 | 72.89 | 5,334,211 | -3.30(-4.34%) |
Apr 05, 2022 | 79.01 | 79.95 | 75.87 | 76.19 | 4,555,513 | -3.32(-4.18%) |
Apr 04, 2022 | 79.66 | 80.10 | 78.92 | 79.51 | 3,192,547 | -0.02(-0.02%) |
Apr 01, 2022 | 79.47 | 80.38 | 78.34 | 79.53 | 3,681,784 | +1.12(+1.43%) |
Mar 31, 2022 | 80.73 | 81.74 | 78.33 | 78.41 | 3,971,200 | -2.88(-3.54%) |
Mar 30, 2022 | 82.77 | 82.92 | 80.70 | 81.29 | 3,392,927 | -1.54(-1.85%) |
Mar 29, 2022 | 80.57 | 83.25 | 80.57 | 82.83 | 4,098,852 | +3.12(+3.91%) |
Mar 28, 2022 | 79.90 | 81.02 | 78.81 | 79.71 | 4,128,600 | -0.26(-0.33%) |
Mar 25, 2022 | 81.41 | 81.90 | 79.14 | 79.97 | 4,088,202 | -1.06(-1.31%) |
Mar 24, 2022 | 81.58 | 82.79 | 80.39 | 81.03 | 4,221,292 | -0.96(-1.17%) |
Mar 23, 2022 | 84.21 | 84.42 | 81.88 | 81.99 | 2,783,438 | -3.34(-3.92%) |
Mar 22, 2022 | 85.87 | 87.06 | 84.21 | 85.33 | 2,307,690 | +0.11(+0.12%) |
Mar 21, 2022 | 88.63 | 89.06 | 84.38 | 85.22 | 3,383,126 | -4.17(-4.67%) |
Mar 18, 2022 | 84.45 | 89.70 | 84.45 | 89.40 | 6,062,703 | +3.14(+3.64%) |
Mar 17, 2022 | 86.25 | 87.53 | 83.86 | 86.26 | 3,679,540 | +0.75(+0.88%) |
Mar 16, 2022 | 84.24 | 86.47 | 81.02 | 85.50 | 3,543,399 | +2.16(+2.60%) |
Mar 15, 2022 | 80.90 | 83.54 | 80.73 | 83.34 | 2,165,770 | +2.83(+3.52%) |
Mar 14, 2022 | 83.89 | 83.89 | 79.72 | 80.51 | 2,784,069 | -3.12(-3.73%) |
Mar 11, 2022 | 85.56 | 85.96 | 83.55 | 83.63 | 1,549,519 | -1.47(-1.73%) |
Mar 10, 2022 | 82.36 | 85.32 | 85.10 | 2,768,258 | +0.57(+0.67%) | |
Mar 09, 2022 | 83.16 | 85.67 | 82.92 | 84.53 | 2,371,123 | +3.62(+4.48%) |
Mar 08, 2022 | 80.20 | 84.55 | 79.24 | 80.90 | 2,154,515 | +0.47(+0.59%) |
Mar 07, 2022 | 86.29 | 87.06 | 80.24 | 80.43 | 3,051,595 | -5.68(-6.60%) |
Mar 04, 2022 | 87.11 | 87.35 | 85.05 | 86.11 | 2,118,349 | -0.72(-0.83%) |
Mar 03, 2022 | 89.95 | 89.95 | 86.17 | 86.84 | 2,086,668 | -2.09(-2.35%) |
Mar 02, 2022 | 87.96 | 89.83 | 87.45 | 88.92 | 1,724,413 | +1.65(+1.89%) |
Mar 01, 2022 | 87.17 | 88.66 | 86.01 | 87.27 | 2,710,923 | +0.44(+0.51%) |
Feb 28, 2022 | 86.86 | 88.36 | 86.10 | 86.83 | 3,155,417 | -0.92(-1.05%) |
Feb 25, 2022 | 83.45 | 88.02 | 83.45 | 87.74 | 3,194,454 | +2.98(+3.52%) |
Feb 24, 2022 | 77.23 | 85.49 | 76.82 | 84.76 | 5,080,598 | +5.23(+6.57%) |
Feb 23, 2022 | 83.62 | 83.79 | 79.26 | 79.53 | 3,169,506 | -3.63(-4.37%) |
Feb 22, 2022 | 85.01 | 86.17 | 82.36 | 83.17 | 2,427,470 | -3.23(-3.73%) |
Feb 18, 2022 | 86.39 | 0 | +0.10(+0.11%) | |||
Feb 17, 2022 | 88.61 | 88.87 | 86.26 | 86.29 | 2,359,113 | -2.60(-2.92%) |
Feb 16, 2022 | 88.19 | 89.26 | 87.38 | 88.89 | 2,109,353 | +0.14(+0.15%) |
Feb 15, 2022 | 88.74 | 89.06 | 87.92 | 88.76 | 1,811,122 | +1.25(+1.42%) |
Feb 14, 2022 | 88.11 | 89.57 | 87.18 | 87.51 | 1,969,871 | -0.92(-1.04%) |
Feb 11, 2022 | 89.70 | 90.89 | 88.00 | 88.43 | 1,853,109 | -0.43(-0.48%) |
Feb 10, 2022 | 90.08 | 93.22 | 88.41 | 88.85 | 3,445,335 | -4.21(-4.53%) |
Feb 09, 2022 | 91.98 | 94.19 | 91.77 | 93.07 | 2,497,882 | +2.47(+2.73%) |
Feb 08, 2022 | 88.71 | 90.75 | 87.72 | 90.59 | 2,462,559 | +1.69(+1.90%) |
Feb 07, 2022 | 88.04 | 90.00 | 87.17 | 88.90 | 2,925,920 | +1.67(+1.92%) |
Feb 04, 2022 | 90.48 | 90.76 | 87.20 | 87.23 | 2,721,690 | -4.38(-4.78%) |
Feb 03, 2022 | 93.52 | 91.51 | 91.61 | 1,569,059 | -2.60(-2.76%) | |
Feb 02, 2022 | 93.46 | 94.57 | 92.19 | 94.21 | 1,957,420 | +1.77(+1.91%) |
Feb 01, 2022 | 93.72 | 94.15 | 90.27 | 92.44 | 2,594,972 | -0.41(-0.44%) |
Jan 31, 2022 | 90.17 | 92.90 | 92.84 | 2,647,957 | +2.60(+2.88%) | |
Jan 28, 2022 | 89.07 | 90.28 | 86.07 | 90.25 | 2,773,472 | +1.63(+1.84%) |
Jan 27, 2022 | 88.48 | 91.22 | 88.03 | 88.61 | 3,472,812 | -1.37(-1.52%) |
Jan 26, 2022 | 95.60 | 96.32 | 88.57 | 89.99 | 4,415,542 | -4.27(-4.54%) |
Jan 25, 2022 | 94.31 | 95.15 | 92.59 | 94.26 | 3,626,034 | -1.98(-2.06%) |
Jan 24, 2022 | 90.36 | 96.35 | 89.53 | 96.24 | 4,353,760 | +4.52(+4.93%) |
Jan 21, 2022 | 91.83 | 94.40 | 91.32 | 91.72 | 3,280,999 | -0.29(-0.31%) |
Jan 20, 2022 | 94.99 | 95.44 | 91.88 | 92.01 | 4,430,696 | -1.20(-1.29%) |
Jan 19, 2022 | 94.46 | 97.05 | 92.98 | 93.21 | 4,310,097 | -4.27(-4.38%) |
Jan 18, 2022 | 102.19 | 102.42 | 97.10 | 97.48 | 3,506,017 | -6.60(-6.34%) |
Jan 14, 2022 | 104.08 | 0 | -0.37(-0.35%) | |||
Jan 13, 2022 | 108.25 | 108.26 | 103.22 | 104.45 | 4,811,234 | +0.58(+0.56%) |
Jan 12, 2022 | 103.36 | 105.04 | 102.94 | 103.87 | 2,327,121 | +0.20(+0.19%) |
Jan 11, 2022 | 100.21 | 103.93 | 99.68 | 103.67 | 2,738,346 | +3.56(+3.56%) |
Jan 10, 2022 | 97.69 | 100.31 | 96.66 | 100.11 | 2,807,710 | +1.04(+1.05%) |
Jan 07, 2022 | 104.18 | 104.18 | 98.92 | 99.07 | 4,615,035 | -4.93(-4.74%) |
Jan 06, 2022 | 106.25 | 106.25 | 102.85 | 104.00 | 3,219,272 | -2.64(-2.47%) |
Jan 05, 2022 | 108.08 | 111.15 | 106.21 | 106.64 | 2,917,399 | -1.66(-1.54%) |
Jan 04, 2022 | 108.12 | 108.85 | 107.14 | 108.30 | 2,241,106 | +0.70(+0.65%) |
Jan 03, 2022 | 111.48 | 111.98 | 106.96 | 107.60 | 2,539,620 | -4.19(-3.74%) |
Dec 31, 2021 | 110.84 | 112.33 | 110.31 | 111.78 | 978,363 | +0.88(+0.79%) |
Dec 30, 2021 | 111.69 | 112.17 | 110.63 | 110.91 | 1,057,512 | -0.82(-0.73%) |
Dec 29, 2021 | 110.18 | 112.32 | 110.18 | 111.73 | 1,313,650 | +1.54(+1.40%) |
Dec 28, 2021 | 109.22 | 110.77 | 109.10 | 110.19 | 1,272,747 | +0.99(+0.91%) |
Dec 27, 2021 | 108.61 | 109.22 | 107.60 | 109.19 | 1,328,674 | +1.37(+1.27%) |
Dec 23, 2021 | 108.46 | 108.72 | 107.08 | 107.83 | 1,503,624 | -0.29(-0.27%) |
Dec 22, 2021 | 104.82 | 108.21 | 104.78 | 108.12 | 2,178,256 | +3.49(+3.34%) |
Dec 21, 2021 | 102.93 | 105.03 | 102.82 | 104.62 | 2,532,719 | +2.80(+2.75%) |
Dec 20, 2021 | 100.52 | 102.32 | 99.52 | 101.82 | 3,262,435 | -0.03(-0.03%) |
Dec 17, 2021 | 104.16 | 104.42 | 100.79 | 101.85 | 5,442,836 | -2.52(-2.42%) |
Dec 16, 2021 | 104.76 | 106.75 | 102.80 | 104.37 | 5,896,490 | -4.45(-4.09%) |
Dec 15, 2021 | 107.31 | 109.01 | 105.81 | 108.83 | 4,149,948 | +1.87(+1.75%) |
Dec 14, 2021 | 107.78 | 108.49 | 105.64 | 106.96 | 4,428,441 | -1.92(-1.77%) |
Dec 13, 2021 | 112.91 | 113.11 | 108.69 | 108.89 | 4,731,646 | -3.62(-3.22%) |
Dec 10, 2021 | 111.88 | 112.83 | 110.41 | 112.50 | 3,887,605 | +1.32(+1.19%) |
Dec 09, 2021 | 110.87 | 112.83 | 110.03 | 111.19 | 2,155,108 | +0.19(+0.17%) |
Dec 08, 2021 | 111.16 | 111.98 | 109.95 | 111.00 | 1,703,334 | +0.50(+0.45%) |
Dec 07, 2021 | 111.43 | 111.51 | 109.65 | 110.49 | 2,075,692 | +0.03(+0.03%) |
Dec 06, 2021 | 109.14 | 111.10 | 108.25 | 110.47 | 2,440,459 | +2.38(+2.20%) |
Dec 03, 2021 | 109.63 | 110.35 | 106.82 | 108.09 | 2,355,409 | -0.76(-0.70%) |
Dec 02, 2021 | 105.33 | 109.72 | 104.59 | 108.85 | 2,541,953 | +4.37(+4.18%) |
Dec 01, 2021 | 105.11 | 106.97 | 103.08 | 104.48 | 2,828,383 | +3.39(+3.35%) |
Nov 30, 2021 | 102.90 | 105.08 | 100.29 | 101.09 | 2,907,665 | -2.12(-2.05%) |
Nov 29, 2021 | 103.82 | 104.82 | 102.06 | 103.21 | 1,609,479 | +0.20(+0.20%) |
Nov 26, 2021 | 103.91 | 105.01 | 102.37 | 103.01 | 1,204,031 | -2.61(-2.47%) |
Nov 24, 2021 | 106.03 | 106.53 | 105.28 | 105.61 | 1,751,503 | -0.91(-0.86%) |
Nov 23, 2021 | 105.91 | 106.81 | 104.54 | 106.53 | 1,731,704 | +0.47(+0.44%) |
Nov 22, 2021 | 107.84 | 108.45 | 105.99 | 106.06 | 1,834,268 | -1.17(-1.09%) |
Nov 19, 2021 | 106.82 | 110.08 | 106.67 | 107.23 | 1,989,563 | +0.29(+0.27%) |
Nov 18, 2021 | 107.32 | 107.13 | 105.49 | 106.94 | 1,580,332 | +0.72(+0.68%) |
Nov 17, 2021 | 104.31 | 106.70 | 103.78 | 106.22 | 1,513,494 | +2.21(+2.13%) |
Nov 16, 2021 | 103.13 | 105.15 | 102.24 | 104.01 | 1,444,696 | +1.13(+1.10%) |
Nov 15, 2021 | 104.14 | 104.14 | 102.80 | 102.87 | 2,032,829 | -1.28(-1.23%) |
Nov 12, 2021 | 102.92 | 104.46 | 102.33 | 104.15 | 1,230,503 | +1.74(+1.70%) |
Nov 11, 2021 | 101.36 | 102.99 | 101.33 | 102.41 | 1,323,635 | +1.30(+1.28%) |
Nov 10, 2021 | 102.75 | 100.70 | 101.11 | 1,969,418 | -2.49(-2.41%) | |
Nov 09, 2021 | 101.53 | 104.10 | 101.15 | 103.60 | 1,711,093 | +3.11(+3.09%) |
Nov 08, 2021 | 100.57 | 101.35 | 99.70 | 100.50 | 1,061,889 | +0.13(+0.13%) |
Nov 05, 2021 | 98.60 | 100.84 | 98.20 | 100.36 | 1,671,557 | +2.78(+2.85%) |
Nov 04, 2021 | 98.50 | 100.31 | 97.32 | 97.58 | 2,010,254 | -0.49(-0.50%) |
Nov 03, 2021 | 96.30 | 99.48 | 96.19 | 98.07 | 1,896,656 | +1.85(+1.92%) |
Nov 02, 2021 | 97.47 | 97.63 | 95.49 | 96.22 | 1,942,921 | -1.10(-1.13%) |
Nov 01, 2021 | 96.30 | 97.97 | 95.40 | 97.32 | 1,694,969 | +1.15(+1.20%) |
Oct 29, 2021 | 96.00 | 97.56 | 95.36 | 96.17 | 1,824,642 | -0.33(-0.34%) |
Oct 28, 2021 | 96.32 | 97.01 | 95.91 | 96.49 | 1,852,776 | +0.53(+0.55%) |
Oct 27, 2021 | 97.40 | 100.15 | 95.87 | 95.96 | 3,904,969 | -0.70(-0.73%) |
Oct 26, 2021 | 96.99 | 96.67 | 2,788,770 | +0.13(+0.14%) | ||
Oct 25, 2021 | 96.55 | 97.91 | 96.14 | 96.53 | 3,301,262 | -0.18(-0.19%) |
Oct 22, 2021 | 97.72 | 98.89 | 96.41 | 96.71 | 2,575,430 | -0.89(-0.91%) |
Oct 21, 2021 | 97.44 | 98.27 | 96.98 | 97.60 | 1,762,927 | -0.77(-0.78%) |
Oct 20, 2021 | 96.57 | 99.15 | 96.23 | 98.37 | 2,230,206 | +2.27(+2.36%) |
Oct 19, 2021 | 96.58 | 96.86 | 95.28 | 96.10 | 1,897,419 | -0.26(-0.27%) |
Oct 18, 2021 | 93.97 | 96.48 | 93.61 | 96.36 | 2,585,412 | +2.90(+3.10%) |
Oct 15, 2021 | 95.17 | 95.97 | 93.43 | 93.46 | 2,201,394 | -1.16(-1.23%) |
Oct 14, 2021 | 92.23 | 94.81 | 91.96 | 94.63 | 2,477,071 | +3.16(+3.45%) |
Oct 13, 2021 | 90.97 | 92.00 | 90.48 | 91.47 | 2,393,837 | +0.74(+0.82%) |
Oct 12, 2021 | 89.87 | 91.21 | 89.59 | 90.73 | 2,466,953 | +0.99(+1.10%) |
Oct 11, 2021 | 89.99 | 90.83 | 89.58 | 89.74 | 1,547,571 | -0.34(-0.37%) |
Oct 08, 2021 | 90.24 | 90.84 | 89.49 | 90.08 | 2,397,406 | -0.20(-0.22%) |
Oct 07, 2021 | 90.12 | 91.90 | 90.12 | 90.28 | 1,721,184 | +0.78(+0.87%) |
Oct 06, 2021 | 87.61 | 90.43 | 87.61 | 89.50 | 2,750,177 | +1.34(+1.52%) |
Oct 05, 2021 | 88.57 | 89.69 | 87.72 | 88.16 | 3,209,466 | -0.42(-0.48%) |
Oct 04, 2021 | 89.28 | 90.22 | 88.42 | 88.58 | 3,487,978 | -1.35(-1.50%) |
Oct 01, 2021 | 90.61 | 90.94 | 89.49 | 89.93 | 3,230,976 | +0.02(+0.02%) |
Sep 30, 2021 | 93.23 | 93.66 | 89.92 | 89.91 | 2,687,352 | -2.55(-2.76%) |
Sep 29, 2021 | 93.11 | 94.98 | 92.38 | 92.47 | 4,019,235 | +0.12(+0.14%) |
Sep 28, 2021 | 94.26 | 94.86 | 91.32 | 92.34 | 2,203,956 | -3.16(-3.31%) |
Sep 27, 2021 | 95.15 | 95.96 | 94.25 | 95.50 | 2,113,336 | -0.44(-0.46%) |
Sep 24, 2021 | 95.20 | 96.32 | 94.30 | 95.94 | 2,179,042 | +0.43(+0.45%) |
Sep 23, 2021 | 94.49 | 96.60 | 94.13 | 95.51 | 4,269,735 | +1.38(+1.47%) |
Sep 22, 2021 | 95.70 | 95.94 | 93.88 | 94.13 | 2,383,392 | +0.29(+0.31%) |
Sep 21, 2021 | 92.51 | 94.88 | 91.67 | 93.84 | 3,327,404 | -0.51(-0.54%) |
Sep 20, 2021 | 94.75 | 96.52 | 92.69 | 94.35 | 3,557,085 | -2.86(-2.94%) |
Sep 17, 2021 | 95.83 | 97.58 | 95.83 | 97.21 | 3,252,032 | +0.99(+1.03%) |
Sep 16, 2021 | 94.22 | 97.19 | 94.16 | 96.22 | 1,854,323 | +1.73(+1.83%) |
Sep 15, 2021 | 94.27 | 94.89 | 93.19 | 94.49 | 2,030,123 | -0.13(-0.14%) |
Sep 14, 2021 | 96.32 | 96.67 | 93.75 | 94.62 | 2,126,619 | -0.80(-0.83%) |
Sep 13, 2021 | 96.24 | 96.45 | 93.25 | 95.42 | 2,802,265 | -0.31(-0.32%) |
Sep 10, 2021 | 96.89 | 97.96 | 95.58 | 95.73 | 2,200,071 | -0.46(-0.48%) |
Sep 09, 2021 | 97.02 | 97.02 | 95.46 | 96.19 | 2,342,768 | -0.73(-0.75%) |
Sep 08, 2021 | 98.19 | 99.60 | 96.51 | 96.92 | 2,540,643 | -3.25(-3.25%) |
Sep 07, 2021 | 100.62 | 101.86 | 99.59 | 100.17 | 1,476,756 | -1.19(-1.17%) |
Sep 03, 2021 | 102.84 | 102.84 | 100.41 | 101.36 | 1,280,515 | -1.83(-1.78%) |
Sep 02, 2021 | 104.33 | 105.14 | 103.15 | 103.20 | 1,624,196 | -1.03(-0.99%) |
Sep 01, 2021 | 103.29 | 105.46 | 102.59 | 104.22 | 2,153,472 | +1.23(+1.19%) |
Aug 31, 2021 | 103.80 | 104.05 | 102.29 | 102.99 | 1,673,315 | -0.53(-0.51%) |
Aug 30, 2021 | 103.67 | 103.76 | 102.26 | 103.52 | 1,473,584 | -0.10(-0.09%) |
Aug 27, 2021 | 102.42 | 104.23 | 101.85 | 103.62 | 1,126,032 | +1.62(+1.59%) |
Aug 26, 2021 | 103.77 | 103.99 | 101.39 | 102.00 | 1,265,078 | -1.88(-1.81%) |
Aug 25, 2021 | 103.00 | 104.50 | 102.11 | 103.88 | 1,449,070 | +1.14(+1.11%) |
Aug 24, 2021 | 100.92 | 104.18 | 100.61 | 102.73 | 1,574,101 | +2.49(+2.48%) |
Aug 23, 2021 | 101.51 | 101.55 | 98.32 | 100.25 | 1,865,492 | -0.84(-0.83%) |
Aug 20, 2021 | 99.45 | 101.41 | 98.97 | 101.08 | 1,109,970 | +1.48(+1.48%) |
Aug 19, 2021 | 98.52 | 100.11 | 98.20 | 99.61 | 1,403,535 | -0.22(-0.22%) |
Aug 18, 2021 | 99.14 | 101.53 | 98.45 | 99.83 | 1,446,143 | -0.54(-0.54%) |
Aug 17, 2021 | 102.82 | 103.20 | 99.20 | 100.36 | 2,160,291 | -4.02(-3.85%) |
Aug 16, 2021 | 103.36 | 105.71 | 102.87 | 104.39 | 1,768,039 | +0.57(+0.55%) |
Aug 13, 2021 | 103.50 | 104.14 | 102.46 | 103.82 | 1,117,765 | +0.74(+0.72%) |
Aug 12, 2021 | 104.39 | 105.13 | 102.68 | 103.08 | 1,110,947 | -1.38(-1.32%) |
Aug 11, 2021 | 101.45 | 104.54 | 100.86 | 104.46 | 1,256,586 | +2.99(+2.95%) |
Aug 10, 2021 | 99.82 | 102.84 | 99.34 | 101.47 | 1,084,455 | +1.86(+1.87%) |
Aug 09, 2021 | 99.63 | 100.78 | 98.78 | 99.61 | 1,093,093 | -0.26(-0.26%) |
Aug 06, 2021 | 101.19 | 102.16 | 99.48 | 99.87 | 1,296,432 | -1.34(-1.33%) |
Aug 05, 2021 | 101.51 | 102.50 | 100.81 | 101.21 | 1,552,430 | +0.01(+0.01%) |
Aug 04, 2021 | 102.17 | 103.62 | 101.21 | 101.20 | 1,628,081 | -1.78(-1.72%) |
Aug 03, 2021 | 101.84 | 103.03 | 100.58 | 102.97 | 1,322,678 | +1.38(+1.36%) |