Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 79.82 | 79.97 | 78.02 | 78.16 | 3,740,434 | -1.51(-1.90%) |
Aug 30, 2022 | 81.28 | 81.33 | 79.30 | 79.67 | 2,245,813 | -1.43(-1.77%) |
Aug 29, 2022 | 80.26 | 81.53 | 80.03 | 81.11 | 2,093,368 | +0.15(+0.19%) |
Aug 26, 2022 | 84.30 | 84.30 | 80.90 | 80.95 | 2,131,547 | -3.17(-3.76%) |
Aug 25, 2022 | 83.76 | 84.21 | 83.24 | 84.12 | 2,054,019 | +0.98(+1.18%) |
Aug 24, 2022 | 83.14 | 83.43 | 82.50 | 83.14 | 1,488,897 | +0.20(+0.24%) |
Aug 23, 2022 | 82.58 | 83.73 | 82.40 | 82.93 | 2,679,303 | +0.46(+0.56%) |
Aug 22, 2022 | 83.30 | 83.61 | 82.16 | 82.48 | 2,614,555 | -2.32(-2.74%) |
Aug 19, 2022 | 85.70 | 85.83 | 84.57 | 84.80 | 1,966,816 | -1.54(-1.78%) |
Aug 18, 2022 | 85.53 | 86.56 | 85.11 | 86.34 | 2,257,789 | +1.37(+1.61%) |
Aug 17, 2022 | 84.93 | 85.46 | 84.49 | 84.97 | 2,056,567 | -1.04(-1.21%) |
Aug 16, 2022 | 84.66 | 86.22 | 84.66 | 86.01 | 2,946,627 | +1.06(+1.25%) |
Aug 15, 2022 | 84.44 | 85.09 | 83.82 | 84.95 | 2,106,284 | -0.36(-0.43%) |
Aug 12, 2022 | 83.72 | 85.34 | 83.72 | 85.32 | 2,536,669 | +1.65(+1.98%) |
Aug 11, 2022 | 84.12 | 84.94 | 83.58 | 83.66 | 3,063,427 | +0.44(+0.53%) |
Aug 10, 2022 | 83.99 | 83.99 | 82.74 | 83.22 | 3,606,762 | +0.90(+1.10%) |
Aug 09, 2022 | 83.36 | 83.57 | 81.83 | 82.31 | 5,138,048 | -3.27(-3.82%) |
Aug 08, 2022 | 86.63 | 86.71 | 85.01 | 85.58 | 3,787,584 | -0.34(-0.40%) |
Aug 05, 2022 | 84.86 | 85.98 | 84.67 | 85.93 | 2,551,592 | +0.76(+0.89%) |
Aug 04, 2022 | 85.60 | 85.71 | 84.95 | 85.17 | 2,190,270 | -0.22(-0.26%) |
Aug 03, 2022 | 84.98 | 85.65 | 84.40 | 85.38 | 1,603,368 | +0.67(+0.80%) |
Aug 02, 2022 | 84.45 | 85.41 | 84.04 | 84.71 | 2,286,101 | -0.22(-0.26%) |
Aug 01, 2022 | 84.79 | 85.34 | 84.08 | 84.93 | 1,918,503 | -0.69(-0.81%) |
Jul 29, 2022 | 84.34 | 86.03 | 84.14 | 85.62 | 3,753,632 | +1.60(+1.90%) |
Jul 28, 2022 | 82.90 | 84.26 | 82.64 | 84.02 | 3,114,039 | +1.93(+2.35%) |
Jul 27, 2022 | 80.27 | 82.68 | 80.06 | 82.09 | 2,732,308 | +2.18(+2.72%) |
Jul 26, 2022 | 80.37 | 81.08 | 79.75 | 79.92 | 2,619,847 | -0.11(-0.14%) |
Jul 25, 2022 | 79.38 | 80.26 | 78.72 | 80.03 | 2,139,510 | +1.04(+1.31%) |
Jul 22, 2022 | 79.96 | 80.17 | 78.42 | 79.00 | 2,032,829 | -0.57(-0.72%) |
Jul 21, 2022 | 78.49 | 79.66 | 78.23 | 79.57 | 2,148,233 | +1.02(+1.29%) |
Jul 20, 2022 | 78.51 | 78.77 | 77.77 | 78.55 | 2,008,494 | +0.37(+0.47%) |
Jul 19, 2022 | 76.38 | 78.31 | 76.06 | 78.18 | 1,921,086 | +2.74(+3.63%) |
Jul 18, 2022 | 76.39 | 76.71 | 75.14 | 75.44 | 1,816,509 | -0.23(-0.30%) |
Jul 15, 2022 | 75.05 | 75.74 | 74.32 | 75.67 | 2,814,625 | +1.83(+2.48%) |
Jul 14, 2022 | 72.98 | 73.91 | 72.40 | 73.83 | 2,643,774 | -0.92(-1.23%) |
Jul 13, 2022 | 73.93 | 75.53 | 73.79 | 74.76 | 2,768,791 | -0.39(-0.52%) |
Jul 12, 2022 | 75.74 | 76.66 | 74.89 | 75.15 | 2,955,121 | -1.15(-1.51%) |
Jul 11, 2022 | 76.00 | 76.69 | 75.80 | 76.30 | 1,846,813 | -0.39(-0.51%) |
Jul 08, 2022 | 77.28 | 77.47 | 75.76 | 76.69 | 2,414,657 | -0.19(-0.25%) |
Jul 07, 2022 | 76.50 | 77.00 | 75.78 | 76.88 | 3,258,583 | +1.06(+1.40%) |
Jul 06, 2022 | 75.43 | 76.59 | 74.39 | 75.81 | 3,272,771 | +0.59(+0.78%) |
Jul 05, 2022 | 74.87 | 75.35 | 74.12 | 75.22 | 3,206,682 | -1.17(-1.53%) |
Jul 01, 2022 | 75.71 | 77.05 | 75.30 | 76.39 | 2,409,984 | +0.78(+1.03%) |
Jun 30, 2022 | 75.36 | 76.34 | 75.07 | 75.61 | 3,009,716 | -0.92(-1.20%) |
Jun 29, 2022 | 77.55 | 77.61 | 75.90 | 76.53 | 2,158,155 | -0.96(-1.24%) |
Jun 28, 2022 | 78.99 | 79.96 | 77.37 | 77.49 | 3,087,429 | -0.92(-1.18%) |
Jun 27, 2022 | 78.49 | 78.71 | 77.55 | 78.42 | 2,781,321 | +0.44(+0.56%) |
Jun 24, 2022 | 74.83 | 78.04 | 74.59 | 77.98 | 5,995,881 | +4.03(+5.45%) |
Jun 23, 2022 | 74.71 | 75.11 | 72.98 | 73.95 | 4,859,110 | -0.65(-0.87%) |
Jun 22, 2022 | 74.60 | 75.57 | 73.89 | 74.59 | 4,192,163 | -1.66(-2.18%) |
Jun 21, 2022 | 75.91 | 77.20 | 75.24 | 76.26 | 3,191,861 | +1.49(+2.00%) |
Jun 17, 2022 | 76.51 | 77.37 | 74.66 | 74.77 | 6,779,615 | -2.23(-2.90%) |
Jun 16, 2022 | 79.19 | 79.65 | 76.76 | 77.00 | 4,880,387 | -4.24(-5.22%) |
Jun 15, 2022 | 81.17 | 82.36 | 80.06 | 81.24 | 2,767,439 | +0.72(+0.90%) |
Jun 14, 2022 | 81.19 | 81.91 | 79.82 | 80.52 | 2,209,013 | -0.55(-0.68%) |
Jun 13, 2022 | 80.80 | 82.10 | 80.17 | 81.07 | 3,325,669 | -1.69(-2.04%) |
Jun 10, 2022 | 84.42 | 84.42 | 82.48 | 82.76 | 3,137,378 | -2.74(-3.20%) |
Jun 09, 2022 | 85.76 | 86.76 | 85.40 | 85.50 | 2,309,219 | -1.15(-1.33%) |
Jun 08, 2022 | 87.14 | 87.67 | 86.41 | 86.65 | 1,792,644 | -0.36(-0.42%) |
Jun 07, 2022 | 84.99 | 87.15 | 84.80 | 87.01 | 2,111,888 | +1.22(+1.42%) |
Jun 06, 2022 | 86.60 | 86.88 | 85.61 | 85.79 | 1,762,717 | -0.03(-0.03%) |
Jun 03, 2022 | 84.88 | 85.91 | 84.82 | 85.82 | 2,674,017 | +0.38(+0.44%) |
Jun 02, 2022 | 85.12 | 85.89 | 83.64 | 85.44 | 3,173,643 | +1.25(+1.48%) |
Jun 01, 2022 | 84.69 | 85.04 | 83.30 | 84.20 | 2,942,645 | -0.09(-0.10%) |
May 31, 2022 | 83.14 | 85.12 | 82.56 | 84.28 | 4,404,565 | +0.25(+0.29%) |
May 27, 2022 | 82.52 | 84.07 | 82.52 | 84.03 | 2,108,971 | +1.71(+2.08%) |
May 26, 2022 | 81.06 | 82.85 | 80.91 | 82.32 | 3,221,233 | +2.25(+2.81%) |
May 25, 2022 | 79.61 | 80.31 | 78.86 | 80.07 | 2,927,072 | +0.32(+0.41%) |
May 24, 2022 | 80.13 | 80.53 | 78.34 | 79.75 | 3,490,730 | -1.03(-1.27%) |
May 23, 2022 | 79.97 | 80.98 | 79.56 | 80.77 | 2,968,890 | +1.26(+1.59%) |
May 20, 2022 | 79.66 | 80.10 | 77.61 | 79.51 | 3,282,954 | +0.32(+0.41%) |
May 19, 2022 | 78.66 | 80.20 | 78.21 | 79.19 | 2,981,370 | -0.25(-0.31%) |
May 18, 2022 | 81.79 | 82.02 | 79.10 | 79.43 | 3,520,231 | -2.69(-3.28%) |
May 17, 2022 | 82.03 | 82.96 | 81.53 | 82.12 | 4,351,137 | +1.84(+2.30%) |
May 16, 2022 | 79.44 | 80.83 | 78.76 | 80.28 | 3,634,383 | +0.73(+0.92%) |
May 13, 2022 | 79.09 | 80.18 | 78.44 | 79.55 | 3,766,424 | +0.88(+1.12%) |
May 12, 2022 | 78.35 | 78.96 | 77.01 | 78.66 | 3,874,355 | +0.13(+0.16%) |
May 11, 2022 | 79.32 | 80.61 | 78.37 | 78.53 | 4,010,589 | -0.45(-0.57%) |
May 10, 2022 | 80.45 | 80.83 | 78.52 | 78.99 | 3,478,857 | -0.76(-0.95%) |
May 09, 2022 | 81.78 | 81.95 | 79.29 | 79.74 | 4,423,868 | -3.40(-4.09%) |
May 06, 2022 | 83.98 | 83.98 | 81.90 | 83.14 | 3,453,208 | -1.15(-1.37%) |
May 05, 2022 | 86.22 | 86.75 | 83.32 | 84.30 | 3,147,018 | -1.99(-2.31%) |
May 04, 2022 | 81.02 | 86.67 | 78.81 | 86.29 | 6,072,869 | +0.81(+0.95%) |
May 03, 2022 | 84.86 | 86.02 | 83.98 | 85.48 | 3,525,374 | +0.05(+0.06%) |
May 02, 2022 | 84.81 | 86.39 | 83.51 | 85.43 | 3,609,438 | +0.24(+0.28%) |
Apr 29, 2022 | 86.90 | 87.41 | 85.02 | 85.19 | 3,161,896 | -2.01(-2.31%) |
Apr 28, 2022 | 86.23 | 87.44 | 85.17 | 87.21 | 2,456,291 | +1.61(+1.88%) |
Apr 27, 2022 | 84.87 | 86.44 | 84.58 | 85.60 | 2,108,572 | +0.89(+1.05%) |
Apr 26, 2022 | 86.54 | 87.32 | 84.69 | 84.71 | 2,655,750 | -2.40(-2.75%) |
Apr 25, 2022 | 87.77 | 87.86 | 84.65 | 87.11 | 2,789,692 | -1.31(-1.49%) |
Apr 22, 2022 | 90.73 | 91.00 | 88.30 | 88.43 | 2,715,598 | -2.94(-3.22%) |
Apr 21, 2022 | 92.56 | 93.56 | 91.12 | 91.36 | 2,343,791 | -0.41(-0.44%) |
Apr 20, 2022 | 91.18 | 92.18 | 91.17 | 91.77 | 2,175,654 | +1.37(+1.52%) |
Apr 19, 2022 | 89.41 | 90.58 | 88.96 | 90.40 | 2,450,285 | +1.62(+1.83%) |
Apr 18, 2022 | 87.51 | 89.30 | 87.51 | 88.78 | 2,171,981 | +1.05(+1.20%) |
Apr 14, 2022 | 88.42 | 88.77 | 87.54 | 87.73 | 5,631,240 | -0.43(-0.48%) |
Apr 13, 2022 | 87.73 | 88.53 | 87.35 | 88.15 | 2,138,458 | +0.46(+0.53%) |
Apr 12, 2022 | 88.42 | 89.22 | 87.29 | 87.69 | 2,321,882 | -0.34(-0.39%) |
Apr 11, 2022 | 89.42 | 89.67 | 87.82 | 88.03 | 2,961,939 | -1.31(-1.47%) |
Apr 08, 2022 | 90.82 | 90.90 | 88.85 | 89.34 | 3,874,492 | -1.25(-1.38%) |
Apr 07, 2022 | 90.28 | 90.87 | 89.60 | 90.59 | 3,020,068 | -0.27(-0.30%) |
Apr 06, 2022 | 90.13 | 91.41 | 89.60 | 90.86 | 3,005,371 | -0.36(-0.39%) |
Apr 05, 2022 | 92.78 | 93.14 | 90.83 | 91.22 | 2,902,314 | -1.64(-1.77%) |
Apr 04, 2022 | 92.66 | 93.24 | 91.78 | 92.87 | 2,787,496 | -0.11(-0.12%) |
Apr 01, 2022 | 93.60 | 93.89 | 92.31 | 92.98 | 2,555,213 | +0.35(+0.38%) |
Mar 31, 2022 | 93.33 | 94.47 | 92.58 | 92.63 | 2,949,770 | -0.88(-0.94%) |
Mar 30, 2022 | 93.23 | 94.42 | 93.14 | 93.51 | 1,689,504 | -0.08(-0.08%) |
Mar 29, 2022 | 93.28 | 93.86 | 91.21 | 93.58 | 3,084,281 | +0.79(+0.86%) |
Mar 28, 2022 | 92.22 | 92.81 | 91.48 | 92.79 | 2,312,211 | -0.27(-0.29%) |
Mar 25, 2022 | 92.36 | 93.13 | 92.08 | 93.06 | 2,260,988 | +0.70(+0.76%) |
Mar 24, 2022 | 93.01 | 93.24 | 92.03 | 92.37 | 2,246,991 | +0.45(+0.49%) |
Mar 23, 2022 | 92.26 | 92.75 | 91.80 | 91.91 | 2,434,110 | -0.69(-0.74%) |
Mar 22, 2022 | 93.20 | 93.51 | 91.84 | 92.60 | 3,464,375 | -0.17(-0.18%) |
Mar 21, 2022 | 92.43 | 93.45 | 91.91 | 92.77 | 3,925,123 | +1.13(+1.24%) |
Mar 18, 2022 | 90.08 | 91.90 | 88.68 | 91.64 | 17,047,494 | +1.43(+1.58%) |
Mar 17, 2022 | 88.30 | 90.32 | 87.96 | 90.21 | 3,856,435 | +1.63(+1.85%) |
Mar 16, 2022 | 87.96 | 89.30 | 86.49 | 88.58 | 4,634,979 | +1.05(+1.20%) |
Mar 15, 2022 | 87.73 | 87.91 | 86.03 | 87.53 | 4,217,196 | +0.31(+0.36%) |
Mar 14, 2022 | 88.39 | 88.93 | 86.23 | 87.22 | 3,841,301 | -0.64(-0.73%) |
Mar 11, 2022 | 90.12 | 91.13 | 87.73 | 87.86 | 3,429,335 | -1.64(-1.84%) |
Mar 10, 2022 | 88.91 | 89.50 | 3,495,438 | +0.33(+0.37%) | ||
Mar 09, 2022 | 91.99 | 92.01 | 88.90 | 89.17 | 4,393,297 | +0.65(+0.74%) |
Mar 08, 2022 | 87.09 | 91.54 | 87.05 | 88.52 | 5,157,213 | +1.95(+2.25%) |
Mar 07, 2022 | 86.66 | 88.33 | 85.86 | 86.57 | 3,754,486 | +0.06(+0.07%) |
Mar 04, 2022 | 86.57 | 87.03 | 85.78 | 86.52 | 3,277,831 | -1.55(-1.76%) |
Mar 03, 2022 | 88.78 | 89.07 | 87.11 | 88.07 | 2,656,879 | -0.01(-0.01%) |
Mar 02, 2022 | 85.14 | 88.59 | 85.11 | 88.08 | 3,473,365 | +3.51(+4.16%) |
Mar 01, 2022 | 87.75 | 88.17 | 84.13 | 84.56 | 3,766,250 | -3.22(-3.67%) |
Feb 28, 2022 | 86.70 | 88.34 | 86.39 | 87.78 | 4,100,805 | +0.09(+0.11%) |
Feb 25, 2022 | 85.09 | 88.10 | 86.52 | 87.69 | 3,032,509 | +2.66(+3.13%) |
Feb 24, 2022 | 84.45 | 85.39 | 83.09 | 85.02 | 4,492,701 | -0.86(-1.00%) |
Feb 23, 2022 | 87.93 | 87.95 | 85.60 | 85.88 | 2,844,281 | -1.73(-1.97%) |
Feb 22, 2022 | 87.33 | 88.30 | 86.76 | 87.61 | 3,060,862 | -0.03(-0.03%) |
Feb 18, 2022 | 87.64 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 89.82 | 90.07 | 87.65 | 88.04 | 2,848,687 | -2.53(-2.80%) |
Feb 16, 2022 | 89.46 | 90.92 | 89.41 | 90.57 | 3,238,807 | +0.94(+1.04%) |
Feb 15, 2022 | 89.61 | 90.32 | 89.10 | 89.64 | 3,442,254 | +0.86(+0.97%) |
Feb 14, 2022 | 89.81 | 89.81 | 87.81 | 88.78 | 2,855,788 | -0.73(-0.81%) |
Feb 11, 2022 | 91.69 | 92.50 | 89.00 | 89.50 | 3,832,113 | -2.01(-2.20%) |
Feb 10, 2022 | 91.63 | 93.38 | 91.15 | 91.52 | 4,522,232 | -0.98(-1.06%) |
Feb 09, 2022 | 92.19 | 92.69 | 91.76 | 92.49 | 3,937,618 | +1.22(+1.34%) |
Feb 08, 2022 | 90.33 | 91.78 | 89.96 | 91.27 | 5,117,586 | +1.31(+1.45%) |
Feb 07, 2022 | 89.93 | 90.56 | 88.87 | 89.96 | 4,798,655 | +0.33(+0.37%) |
Feb 04, 2022 | 90.75 | 91.28 | 88.43 | 89.64 | 5,298,432 | -1.14(-1.25%) |
Feb 03, 2022 | 90.61 | 90.48 | 90.77 | 3,518,339 | -0.91(-0.99%) | |
Feb 02, 2022 | 88.58 | 91.87 | 88.57 | 91.68 | 5,236,108 | +4.77(+5.49%) |
Feb 01, 2022 | 86.41 | 86.99 | 85.61 | 86.91 | 4,651,816 | +0.50(+0.58%) |
Jan 31, 2022 | 85.24 | 86.54 | 86.41 | 3,948,038 | +1.17(+1.37%) | |
Jan 28, 2022 | 84.70 | 85.30 | 83.31 | 85.25 | 3,125,320 | +0.08(+0.09%) |
Jan 27, 2022 | 85.92 | 87.16 | 84.52 | 85.17 | 2,629,039 | +0.05(+0.06%) |
Jan 26, 2022 | 86.81 | 87.26 | 84.78 | 85.13 | 4,501,036 | -0.59(-0.69%) |
Jan 25, 2022 | 85.91 | 86.28 | 84.40 | 85.72 | 3,961,579 | -1.72(-1.97%) |
Jan 24, 2022 | 86.47 | 87.79 | 84.26 | 87.44 | 4,479,915 | -0.15(-0.17%) |
Jan 21, 2022 | 88.19 | 89.01 | 87.09 | 87.59 | 3,461,955 | -0.42(-0.48%) |
Jan 20, 2022 | 89.47 | 90.50 | 87.82 | 88.01 | 2,572,324 | -1.19(-1.34%) |
Jan 19, 2022 | 90.74 | 91.10 | 89.13 | 89.20 | 2,282,472 | -1.36(-1.50%) |
Jan 18, 2022 | 90.94 | 91.29 | 89.89 | 90.57 | 2,955,008 | -1.03(-1.13%) |
Jan 14, 2022 | 91.60 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.36 | 92.38 | 91.10 | 91.42 | 2,268,550 | +0.34(+0.37%) |
Jan 12, 2022 | 91.43 | 91.84 | 90.46 | 91.08 | 2,335,955 | +0.51(+0.56%) |
Jan 11, 2022 | 89.98 | 90.77 | 88.94 | 90.58 | 2,286,053 | +1.02(+1.13%) |
Jan 10, 2022 | 89.48 | 89.85 | 88.52 | 89.56 | 3,021,970 | -0.37(-0.41%) |
Jan 07, 2022 | 90.74 | 91.13 | 89.85 | 89.93 | 3,054,496 | -0.51(-0.56%) |
Jan 06, 2022 | 90.13 | 91.06 | 89.53 | 90.43 | 2,635,781 | +0.51(+0.56%) |
Jan 05, 2022 | 91.21 | 92.09 | 89.80 | 89.93 | 4,447,903 | -0.13(-0.15%) |
Jan 04, 2022 | 87.63 | 90.47 | 86.92 | 90.06 | 4,751,721 | +3.82(+4.44%) |
Jan 03, 2022 | 87.68 | 87.79 | 85.57 | 86.23 | 2,591,996 | -1.14(-1.30%) |
Dec 31, 2021 | 86.88 | 87.80 | 86.65 | 87.37 | 1,365,780 | +0.29(+0.33%) |
Dec 30, 2021 | 87.51 | 88.01 | 86.94 | 87.08 | 1,279,252 | -0.27(-0.31%) |
Dec 29, 2021 | 86.97 | 87.63 | 86.71 | 87.35 | 1,526,136 | +0.06(+0.06%) |
Dec 28, 2021 | 86.80 | 87.49 | 86.78 | 87.30 | 1,352,962 | +0.68(+0.78%) |
Dec 27, 2021 | 85.84 | 86.72 | 85.81 | 86.62 | 1,730,707 | +0.84(+0.98%) |
Dec 23, 2021 | 84.81 | 86.19 | 84.74 | 85.78 | 2,519,610 | +1.33(+1.57%) |
Dec 22, 2021 | 85.23 | 85.85 | 84.16 | 84.46 | 3,846,893 | -1.09(-1.27%) |
Dec 21, 2021 | 84.74 | 85.72 | 84.71 | 85.55 | 2,996,987 | +1.48(+1.76%) |
Dec 20, 2021 | 83.91 | 84.58 | 83.21 | 84.07 | 3,236,197 | -1.16(-1.36%) |
Dec 17, 2021 | 87.56 | 87.79 | 84.97 | 85.23 | 7,062,793 | -3.01(-3.41%) |
Dec 16, 2021 | 88.20 | 89.14 | 87.62 | 88.24 | 3,133,197 | +1.09(+1.25%) |
Dec 15, 2021 | 86.03 | 87.31 | 85.67 | 87.15 | 2,714,277 | +1.30(+1.51%) |
Dec 14, 2021 | 86.07 | 87.22 | 85.37 | 85.85 | 3,410,178 | -0.92(-1.06%) |
Dec 13, 2021 | 87.15 | 87.45 | 86.36 | 86.77 | 2,780,342 | -0.24(-0.28%) |
Dec 10, 2021 | 86.80 | 87.38 | 86.36 | 87.01 | 3,067,957 | +0.56(+0.65%) |
Dec 09, 2021 | 86.55 | 87.16 | 86.28 | 86.45 | 2,175,097 | -0.46(-0.53%) |
Dec 08, 2021 | 86.86 | 87.24 | 86.49 | 86.91 | 2,410,992 | +0.23(+0.27%) |
Dec 07, 2021 | 86.31 | 87.32 | 86.02 | 86.68 | 3,677,866 | +1.21(+1.42%) |
Dec 06, 2021 | 85.76 | 86.59 | 84.80 | 85.46 | 2,759,055 | +0.62(+0.73%) |
Dec 03, 2021 | 85.34 | 85.91 | 83.91 | 84.84 | 3,093,792 | -0.09(-0.11%) |
Dec 02, 2021 | 82.40 | 85.56 | 82.26 | 84.94 | 4,565,569 | +3.37(+4.14%) |
Dec 01, 2021 | 84.49 | 85.00 | 81.50 | 81.56 | 5,085,845 | -0.99(-1.20%) |
Nov 30, 2021 | 84.58 | 85.26 | 82.33 | 82.55 | 6,331,399 | -2.84(-3.32%) |
Nov 29, 2021 | 85.81 | 86.63 | 84.80 | 85.39 | 3,639,506 | +0.52(+0.61%) |
Nov 26, 2021 | 86.21 | 86.23 | 84.49 | 84.87 | 2,944,820 | -3.68(-4.16%) |
Nov 24, 2021 | 88.32 | 89.42 | 88.32 | 88.56 | 2,913,846 | -0.23(-0.25%) |
Nov 23, 2021 | 88.79 | 89.33 | 88.32 | 88.78 | 3,298,071 | +0.03(+0.03%) |
Nov 22, 2021 | 88.40 | 90.21 | 88.21 | 88.75 | 5,557,924 | +1.03(+1.18%) |
Nov 19, 2021 | 88.69 | 89.19 | 87.70 | 87.72 | 4,277,503 | -1.16(-1.30%) |
Nov 18, 2021 | 88.65 | 89.34 | 88.84 | 88.87 | 5,422,828 | +0.24(+0.28%) |
Nov 17, 2021 | 90.73 | 90.87 | 88.48 | 88.63 | 4,306,075 | -1.79(-1.97%) |
Nov 16, 2021 | 90.86 | 91.42 | 90.19 | 90.42 | 2,427,554 | -0.16(-0.18%) |
Nov 15, 2021 | 91.78 | 91.78 | 90.23 | 90.58 | 1,643,012 | -0.98(-1.07%) |
Nov 12, 2021 | 91.76 | 91.85 | 90.99 | 91.55 | 1,941,335 | +0.12(+0.13%) |
Nov 11, 2021 | 91.66 | 91.73 | 90.91 | 91.43 | 1,739,724 | +0.24(+0.27%) |
Nov 10, 2021 | 91.09 | 91.19 | 2,053,004 | -0.44(-0.48%) | ||
Nov 09, 2021 | 91.61 | 92.12 | 90.53 | 91.62 | 4,251,716 | +0.24(+0.27%) |
Nov 08, 2021 | 92.69 | 92.97 | 91.17 | 91.38 | 3,184,096 | -0.17(-0.18%) |
Nov 05, 2021 | 91.76 | 92.33 | 90.96 | 91.55 | 1,918,400 | +0.72(+0.79%) |
Nov 04, 2021 | 90.09 | 91.14 | 89.65 | 90.83 | 2,983,969 | +1.77(+1.98%) |
Nov 03, 2021 | 88.59 | 92.55 | 87.87 | 89.06 | 4,519,712 | -4.56(-4.87%) |
Nov 02, 2021 | 91.75 | 93.92 | 91.27 | 93.62 | 3,953,220 | +2.10(+2.30%) |
Nov 01, 2021 | 91.44 | 91.34 | 90.90 | 91.52 | 1,971,249 | +0.83(+0.92%) |
Oct 29, 2021 | 90.87 | 91.64 | 90.21 | 90.69 | 2,819,516 | -0.47(-0.51%) |
Oct 28, 2021 | 90.28 | 91.50 | 90.12 | 91.16 | 1,698,403 | +1.27(+1.41%) |
Oct 27, 2021 | 90.80 | 91.61 | 89.87 | 89.88 | 2,060,038 | -0.89(-0.98%) |
Oct 26, 2021 | 90.76 | 90.77 | 3,039,848 | +0.51(+0.57%) | ||
Oct 25, 2021 | 90.15 | 90.95 | 89.73 | 90.26 | 2,189,977 | -0.08(-0.09%) |
Oct 22, 2021 | 90.68 | 91.22 | 90.00 | 90.34 | 1,848,577 | -0.01(-0.01%) |
Oct 21, 2021 | 90.48 | 90.69 | 89.55 | 90.35 | 2,141,857 | -0.58(-0.64%) |
Oct 20, 2021 | 90.68 | 91.32 | 90.12 | 90.93 | 2,045,945 | +0.79(+0.88%) |
Oct 19, 2021 | 90.16 | 90.29 | 89.39 | 90.14 | 2,036,079 | +0.61(+0.68%) |
Oct 18, 2021 | 89.01 | 89.59 | 88.55 | 89.53 | 2,536,509 | +0.04(+0.04%) |
Oct 15, 2021 | 89.33 | 90.27 | 88.97 | 89.49 | 5,794,875 | +0.92(+1.03%) |
Oct 14, 2021 | 87.47 | 88.96 | 86.90 | 88.58 | 4,513,251 | +2.69(+3.13%) |
Oct 13, 2021 | 86.74 | 86.74 | 84.47 | 85.88 | 5,174,796 | -0.42(-0.49%) |
Oct 12, 2021 | 88.47 | 88.90 | 86.11 | 86.30 | 3,779,682 | -1.74(-1.97%) |
Oct 11, 2021 | 86.59 | 89.52 | 86.56 | 88.04 | 4,599,489 | -2.30(-2.55%) |
Oct 08, 2021 | 90.31 | 91.17 | 89.73 | 90.34 | 3,414,881 | -0.65(-0.72%) |
Oct 07, 2021 | 90.74 | 92.71 | 90.74 | 91.00 | 4,231,971 | +1.59(+1.78%) |
Oct 06, 2021 | 88.47 | 89.67 | 87.73 | 89.41 | 3,051,885 | +0.15(+0.17%) |
Oct 05, 2021 | 87.81 | 89.74 | 87.53 | 89.26 | 2,423,043 | +1.72(+1.96%) |
Oct 04, 2021 | 88.63 | 89.31 | 87.18 | 87.54 | 4,178,417 | -1.42(-1.60%) |
Oct 01, 2021 | 88.29 | 89.40 | 87.47 | 88.96 | 2,939,898 | +0.90(+1.02%) |
Sep 30, 2021 | 90.00 | 90.00 | 88.07 | 88.06 | 2,845,252 | -1.35(-1.51%) |
Sep 29, 2021 | 89.62 | 89.93 | 89.07 | 89.41 | 2,805,647 | -0.03(-0.03%) |
Sep 28, 2021 | 90.05 | 90.62 | 89.31 | 89.44 | 2,239,699 | -0.99(-1.10%) |
Sep 27, 2021 | 90.18 | 91.26 | 90.18 | 90.43 | 2,610,112 | +0.39(+0.44%) |
Sep 24, 2021 | 90.22 | 91.04 | 89.90 | 90.03 | 1,831,531 | -0.61(-0.67%) |
Sep 23, 2021 | 90.02 | 91.39 | 89.86 | 90.64 | 2,532,545 | +1.36(+1.53%) |
Sep 22, 2021 | 88.41 | 89.93 | 88.36 | 89.28 | 2,919,672 | +1.67(+1.91%) |
Sep 21, 2021 | 88.95 | 89.21 | 87.50 | 87.60 | 2,357,998 | -0.90(-1.01%) |
Sep 20, 2021 | 88.48 | 88.79 | 87.17 | 88.50 | 3,200,862 | -1.67(-1.86%) |
Sep 17, 2021 | 90.79 | 91.82 | 89.74 | 90.17 | 5,276,661 | -2.17(-2.35%) |
Sep 16, 2021 | 93.04 | 93.05 | 91.81 | 92.34 | 2,002,208 | -0.51(-0.55%) |
Sep 15, 2021 | 91.30 | 93.06 | 90.81 | 92.86 | 3,851,295 | +1.57(+1.72%) |
Sep 14, 2021 | 93.08 | 93.29 | 90.95 | 91.29 | 4,243,871 | -1.41(-1.52%) |
Sep 13, 2021 | 94.25 | 94.70 | 91.99 | 92.70 | 3,886,936 | -0.87(-0.93%) |
Sep 10, 2021 | 94.45 | 94.87 | 93.41 | 93.57 | 2,601,407 | +0.01(+0.01%) |
Sep 09, 2021 | 96.59 | 96.59 | 93.40 | 93.56 | 4,488,676 | -2.82(-2.93%) |
Sep 08, 2021 | 96.48 | 96.92 | 95.82 | 96.38 | 2,204,561 | -0.53(-0.55%) |
Sep 07, 2021 | 98.21 | 98.24 | 96.88 | 96.91 | 1,842,940 | -1.60(-1.62%) |
Sep 03, 2021 | 98.92 | 99.08 | 98.06 | 98.51 | 2,148,574 | -0.30(-0.30%) |
Sep 02, 2021 | 97.77 | 98.81 | 97.65 | 98.81 | 1,843,461 | +1.54(+1.59%) |