Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 77.24 | 77.41 | 76.27 | 76.28 | 734,419 | -0.63(-0.82%) |
Aug 30, 2022 | 78.00 | 78.00 | 76.54 | 76.92 | 569,935 | -0.84(-1.08%) |
Aug 29, 2022 | 77.69 | 78.34 | 77.47 | 77.75 | 295,496 | -0.45(-0.57%) |
Aug 26, 2022 | 80.97 | 81.00 | 78.20 | 78.20 | 690,197 | -2.75(-3.39%) |
Aug 25, 2022 | 80.09 | 80.96 | 79.96 | 80.95 | 198,210 | +1.10(+1.38%) |
Aug 24, 2022 | 79.63 | 80.14 | 79.52 | 79.85 | 188,782 | +0.18(+0.22%) |
Aug 23, 2022 | 79.89 | 80.28 | 79.59 | 79.67 | 202,906 | -0.19(-0.24%) |
Aug 22, 2022 | 80.64 | 80.64 | 79.70 | 79.87 | 502,014 | -1.67(-2.04%) |
Aug 19, 2022 | 82.09 | 82.09 | 81.37 | 81.53 | 330,591 | -1.05(-1.27%) |
Aug 18, 2022 | 82.42 | 82.75 | 82.19 | 82.58 | 216,613 | +0.19(+0.22%) |
Aug 17, 2022 | 82.31 | 82.93 | 82.05 | 82.40 | 347,168 | -0.57(-0.69%) |
Aug 16, 2022 | 82.54 | 83.39 | 82.47 | 82.97 | 217,467 | +0.19(+0.22%) |
Aug 15, 2022 | 81.98 | 82.86 | 81.98 | 82.79 | 588,397 | +0.36(+0.44%) |
Aug 12, 2022 | 81.48 | 82.46 | 81.34 | 82.43 | 1,991,126 | +1.37(+1.69%) |
Aug 11, 2022 | 81.54 | 82.05 | 80.96 | 81.05 | 1,337,140 | -0.06(-0.07%) |
Aug 10, 2022 | 80.72 | 81.11 | 80.56 | 81.11 | 284,751 | +1.68(+2.12%) |
Aug 09, 2022 | 79.59 | 79.69 | 79.24 | 79.43 | 427,722 | -0.37(-0.46%) |
Aug 08, 2022 | 80.08 | 80.64 | 79.64 | 79.80 | 265,446 | -0.01(-0.01%) |
Aug 05, 2022 | 79.01 | 79.88 | 79.01 | 79.81 | 199,469 | -0.08(-0.10%) |
Aug 04, 2022 | 79.90 | 80.03 | 79.59 | 79.89 | 286,767 | -0.10(-0.12%) |
Aug 03, 2022 | 79.19 | 80.21 | 79.18 | 79.98 | 318,187 | +1.19(+1.51%) |
Aug 02, 2022 | 78.99 | 79.72 | 78.60 | 78.79 | 328,765 | -0.55(-0.69%) |
Aug 01, 2022 | 78.97 | 79.80 | 78.81 | 79.34 | 247,118 | -0.14(-0.17%) |
Jul 29, 2022 | 78.57 | 79.64 | 78.50 | 79.48 | 551,084 | +1.07(+1.37%) |
Jul 28, 2022 | 77.53 | 78.54 | 76.86 | 78.41 | 282,311 | +0.93(+1.21%) |
Jul 27, 2022 | 76.24 | 77.78 | 76.08 | 77.47 | 380,331 | +1.87(+2.47%) |
Jul 26, 2022 | 76.09 | 76.09 | 75.40 | 75.60 | 292,761 | -0.87(-1.13%) |
Jul 25, 2022 | 76.55 | 76.61 | 76.02 | 76.47 | 301,226 | +0.09(+0.11%) |
Jul 22, 2022 | 77.06 | 77.37 | 75.95 | 76.38 | 280,698 | -0.74(-0.96%) |
Jul 21, 2022 | 76.22 | 77.12 | 75.75 | 77.12 | 479,848 | +0.72(+0.94%) |
Jul 20, 2022 | 75.82 | 76.62 | 75.71 | 76.40 | 746,794 | +0.55(+0.72%) |
Jul 19, 2022 | 74.72 | 75.98 | 74.64 | 75.85 | 415,793 | +1.87(+2.53%) |
Jul 18, 2022 | 75.15 | 75.29 | 73.73 | 73.98 | 335,060 | -0.58(-0.78%) |
Jul 15, 2022 | 74.01 | 74.63 | 73.75 | 74.57 | 379,602 | +1.36(+1.86%) |
Jul 14, 2022 | 72.48 | 73.36 | 71.92 | 73.20 | 371,114 | -0.19(-0.25%) |
Jul 13, 2022 | 72.73 | 73.94 | 72.66 | 73.39 | 368,499 | -0.38(-0.51%) |
Jul 12, 2022 | 74.34 | 74.86 | 73.42 | 73.77 | 399,780 | -0.65(-0.88%) |
Jul 11, 2022 | 74.78 | 74.93 | 74.31 | 74.42 | 282,986 | -0.85(-1.13%) |
Jul 08, 2022 | 74.97 | 75.62 | 74.69 | 75.27 | 319,156 | -0.02(-0.03%) |
Jul 07, 2022 | 74.55 | 75.46 | 74.55 | 75.29 | 252,933 | +1.11(+1.50%) |
Jul 06, 2022 | 73.88 | 74.70 | 73.55 | 74.18 | 285,980 | +0.23(+0.32%) |
Jul 05, 2022 | 72.73 | 73.94 | 72.22 | 73.94 | 283,973 | +0.19(+0.26%) |
Jul 01, 2022 | 72.80 | 73.80 | 72.32 | 73.75 | 360,867 | +0.77(+1.05%) |
Jun 30, 2022 | 72.80 | 73.64 | 72.14 | 72.98 | 644,301 | -0.57(-0.78%) |
Jun 29, 2022 | 73.64 | 73.93 | 73.22 | 73.56 | 293,218 | -0.06(-0.08%) |
Jun 28, 2022 | 75.53 | 75.96 | 73.59 | 73.61 | 331,590 | -1.54(-2.05%) |
Jun 27, 2022 | 75.53 | 75.65 | 74.96 | 75.15 | 316,700 | -0.18(-0.23%) |
Jun 24, 2022 | 73.72 | 75.33 | 73.72 | 75.33 | 359,265 | +2.21(+3.02%) |
Jun 23, 2022 | 72.66 | 73.23 | 72.15 | 73.12 | 384,786 | +0.81(+1.13%) |
Jun 22, 2022 | 71.55 | 73.06 | 71.50 | 72.30 | 279,305 | -0.05(-0.07%) |
Jun 21, 2022 | 71.69 | 72.62 | 71.69 | 72.35 | 511,846 | +1.66(+2.35%) |
Jun 17, 2022 | 70.56 | 71.32 | 70.03 | 70.69 | 541,230 | +0.13(+0.18%) |
Jun 16, 2022 | 71.27 | 71.36 | 70.02 | 70.57 | 1,848,768 | -2.31(-3.17%) |
Jun 15, 2022 | 72.56 | 73.77 | 71.64 | 72.88 | 492,953 | +0.98(+1.36%) |
Jun 14, 2022 | 72.50 | 72.71 | 71.32 | 71.90 | 1,067,843 | -0.27(-0.38%) |
Jun 13, 2022 | 73.05 | 73.48 | 71.84 | 72.17 | 723,023 | -2.83(-3.78%) |
Jun 10, 2022 | 75.89 | 75.92 | 74.96 | 75.00 | 733,475 | -2.16(-2.80%) |
Jun 09, 2022 | 78.60 | 79.00 | 77.14 | 77.16 | 260,764 | -1.72(-2.18%) |
Jun 08, 2022 | 79.43 | 79.78 | 78.79 | 78.88 | 235,648 | -0.92(-1.15%) |
Jun 07, 2022 | 78.41 | 79.91 | 78.31 | 79.80 | 277,101 | +0.74(+0.93%) |
Jun 06, 2022 | 79.60 | 79.92 | 78.86 | 79.06 | 231,393 | +0.25(+0.32%) |
Jun 03, 2022 | 79.14 | 79.44 | 78.68 | 78.81 | 237,007 | -1.25(-1.56%) |
Jun 02, 2022 | 78.51 | 80.12 | 78.16 | 80.06 | 391,530 | +1.46(+1.86%) |
Jun 01, 2022 | 79.79 | 79.90 | 78.14 | 78.60 | 363,779 | -0.71(-0.89%) |
May 31, 2022 | 79.54 | 79.99 | 78.82 | 79.31 | 406,219 | -0.58(-0.73%) |
May 27, 2022 | 78.37 | 79.92 | 78.37 | 79.89 | 451,434 | +1.94(+2.49%) |
May 26, 2022 | 76.55 | 78.28 | 76.55 | 77.95 | 277,579 | +1.62(+2.12%) |
May 25, 2022 | 75.31 | 76.70 | 75.31 | 76.33 | 273,908 | +0.77(+1.01%) |
May 24, 2022 | 75.36 | 75.79 | 74.29 | 75.56 | 413,497 | -0.55(-0.73%) |
May 23, 2022 | 75.42 | 76.28 | 74.98 | 76.11 | 318,770 | +1.33(+1.78%) |
May 20, 2022 | 75.34 | 75.57 | 73.07 | 74.79 | 370,212 | +0.01(+0.01%) |
May 19, 2022 | 74.61 | 75.65 | 74.28 | 74.78 | 610,168 | -0.38(-0.50%) |
May 18, 2022 | 77.57 | 77.67 | 74.93 | 75.15 | 339,815 | -3.38(-4.30%) |
May 17, 2022 | 78.22 | 78.59 | 77.53 | 78.53 | 343,750 | +1.40(+1.81%) |
May 16, 2022 | 77.15 | 77.85 | 76.66 | 77.13 | 435,701 | -0.27(-0.35%) |
May 13, 2022 | 76.39 | 77.68 | 76.38 | 77.41 | 354,924 | +1.83(+2.43%) |
May 12, 2022 | 74.83 | 76.23 | 74.26 | 75.57 | 505,941 | +0.09(+0.12%) |
May 11, 2022 | 76.58 | 77.68 | 75.39 | 75.48 | 682,513 | -1.30(-1.69%) |
May 10, 2022 | 77.80 | 77.99 | 75.91 | 76.78 | 2,556,850 | +0.18(+0.24%) |
May 09, 2022 | 77.75 | 78.05 | 76.27 | 76.60 | 6,326,897 | -2.35(-2.97%) |
May 06, 2022 | 79.01 | 79.64 | 77.98 | 78.95 | 382,671 | -0.52(-0.66%) |
May 05, 2022 | 81.62 | 81.62 | 78.69 | 79.47 | 314,732 | -2.99(-3.62%) |
May 04, 2022 | 80.21 | 82.57 | 79.54 | 82.46 | 309,992 | +2.34(+2.92%) |
May 03, 2022 | 79.73 | 80.61 | 79.59 | 80.12 | 452,493 | +0.34(+0.43%) |
May 02, 2022 | 79.24 | 80.06 | 77.99 | 79.78 | 665,633 | +0.49(+0.62%) |
Apr 29, 2022 | 81.48 | 81.93 | 79.17 | 79.29 | 300,292 | -2.99(-3.63%) |
Apr 28, 2022 | 81.34 | 82.66 | 80.45 | 82.27 | 334,202 | +1.82(+2.27%) |
Apr 27, 2022 | 80.49 | 81.50 | 80.04 | 80.45 | 490,849 | +0.10(+0.12%) |
Apr 26, 2022 | 81.98 | 82.10 | 80.32 | 80.35 | 328,783 | -2.17(-2.63%) |
Apr 25, 2022 | 81.52 | 82.54 | 80.68 | 82.53 | 796,390 | +0.55(+0.67%) |
Apr 22, 2022 | 84.14 | 84.14 | 81.87 | 81.97 | 661,776 | -2.31(-2.74%) |
Apr 21, 2022 | 86.10 | 86.47 | 84.13 | 84.28 | 499,316 | -1.22(-1.43%) |
Apr 20, 2022 | 85.80 | 86.03 | 85.34 | 85.50 | 378,575 | +0.16(+0.18%) |
Apr 19, 2022 | 83.84 | 85.51 | 83.84 | 85.35 | 417,065 | +1.49(+1.78%) |
Apr 18, 2022 | 83.72 | 84.23 | 83.46 | 83.86 | 491,873 | -0.08(-0.09%) |
Apr 14, 2022 | 84.95 | 85.26 | 83.92 | 83.93 | 370,820 | -1.02(-1.20%) |
Apr 13, 2022 | 84.00 | 85.12 | 84.00 | 84.95 | 501,900 | +0.94(+1.12%) |
Apr 12, 2022 | 85.02 | 85.49 | 83.73 | 84.01 | 537,441 | -0.42(-0.49%) |
Apr 11, 2022 | 85.17 | 85.30 | 84.28 | 84.43 | 430,641 | -1.31(-1.53%) |
Apr 08, 2022 | 85.77 | 86.34 | 85.47 | 85.74 | 219,793 | -0.16(-0.18%) |
Apr 07, 2022 | 85.24 | 86.30 | 84.97 | 85.89 | 373,605 | +0.50(+0.59%) |
Apr 06, 2022 | 85.25 | 85.81 | 84.81 | 85.39 | 708,952 | -0.71(-0.82%) |
Apr 05, 2022 | 86.85 | 87.38 | 85.90 | 86.10 | 288,953 | -1.06(-1.21%) |
Apr 04, 2022 | 86.62 | 87.21 | 86.43 | 87.15 | 313,106 | +0.59(+0.68%) |
Apr 01, 2022 | 86.64 | 86.64 | 85.81 | 86.56 | 350,557 | +0.19(+0.22%) |
Mar 31, 2022 | 87.59 | 87.66 | 86.29 | 86.37 | 442,179 | -1.28(-1.46%) |
Mar 30, 2022 | 88.02 | 88.24 | 87.28 | 87.65 | 445,316 | -0.63(-0.71%) |
Mar 29, 2022 | 87.82 | 88.42 | 87.49 | 88.28 | 736,907 | +1.20(+1.38%) |
Mar 28, 2022 | 86.39 | 87.11 | 86.04 | 87.08 | 296,321 | +0.52(+0.61%) |
Mar 25, 2022 | 86.36 | 86.56 | 85.72 | 86.55 | 335,435 | +0.42(+0.48%) |
Mar 24, 2022 | 85.31 | 86.16 | 85.13 | 86.14 | 362,662 | +1.13(+1.33%) |
Mar 23, 2022 | 85.69 | 85.82 | 84.98 | 85.00 | 315,136 | -1.08(-1.26%) |
Mar 22, 2022 | 85.44 | 86.31 | 85.44 | 86.09 | 1,585,195 | +0.93(+1.09%) |
Mar 21, 2022 | 85.30 | 85.69 | 84.56 | 85.16 | 370,919 | -0.14(-0.17%) |
Mar 18, 2022 | 84.11 | 85.42 | 84.02 | 85.30 | 528,553 | +0.98(+1.16%) |
Mar 17, 2022 | 83.00 | 84.37 | 82.96 | 84.33 | 453,344 | +1.02(+1.23%) |
Mar 16, 2022 | 82.27 | 83.35 | 81.30 | 83.30 | 885,121 | +1.79(+2.19%) |
Mar 15, 2022 | 80.21 | 81.67 | 80.13 | 81.51 | 1,848,556 | +1.68(+2.11%) |
Mar 14, 2022 | 80.56 | 81.19 | 79.55 | 79.83 | 297,736 | -0.60(-0.75%) |
Mar 11, 2022 | 82.06 | 82.17 | 80.33 | 80.43 | 382,839 | -1.03(-1.27%) |
Mar 10, 2022 | 81.01 | 81.67 | 80.53 | 81.47 | 345,194 | -0.43(-0.52%) |
Mar 09, 2022 | 81.52 | 82.36 | 81.12 | 81.89 | 420,381 | +2.07(+2.59%) |
Mar 08, 2022 | 80.48 | 81.92 | 79.63 | 79.82 | 500,289 | -0.73(-0.91%) |
Mar 07, 2022 | 82.85 | 82.85 | 80.49 | 80.56 | 409,026 | -2.50(-3.01%) |
Mar 04, 2022 | 83.06 | 83.21 | 82.16 | 83.06 | 1,469,019 | -0.61(-0.73%) |
Mar 03, 2022 | 84.48 | 84.56 | 83.25 | 83.67 | 400,017 | -0.29(-0.35%) |
Mar 02, 2022 | 82.80 | 84.31 | 82.76 | 83.96 | 426,119 | +1.57(+1.90%) |
Mar 01, 2022 | 83.39 | 83.70 | 81.93 | 82.39 | 377,070 | -1.20(-1.43%) |
Feb 28, 2022 | 82.88 | 83.89 | 82.48 | 83.59 | 462,327 | -0.32(-0.38%) |
Feb 25, 2022 | 82.22 | 83.91 | 82.51 | 83.91 | 510,769 | +1.93(+2.36%) |
Feb 24, 2022 | 78.70 | 82.12 | 78.57 | 81.98 | 850,325 | +1.21(+1.50%) |
Feb 23, 2022 | 82.85 | 82.93 | 80.64 | 80.77 | 609,853 | -1.48(-1.80%) |
Feb 22, 2022 | 82.66 | 83.33 | 81.54 | 82.25 | 572,992 | -0.87(-1.05%) |
Feb 18, 2022 | 83.12 | 0 | -0.54(-0.65%) | |||
Feb 17, 2022 | 84.83 | 84.87 | 83.50 | 83.66 | 757,172 | -1.69(-1.98%) |
Feb 16, 2022 | 85.00 | 85.64 | 84.50 | 85.35 | 385,079 | -0.02(-0.02%) |
Feb 15, 2022 | 85.01 | 85.43 | 84.86 | 85.37 | 308,639 | +1.24(+1.47%) |
Feb 14, 2022 | 84.45 | 84.61 | 83.43 | 84.13 | 390,418 | -0.40(-0.47%) |
Feb 11, 2022 | 86.24 | 86.54 | 84.21 | 84.53 | 570,752 | -1.66(-1.93%) |
Feb 10, 2022 | 86.60 | 87.74 | 85.75 | 86.19 | 426,173 | -1.64(-1.87%) |
Feb 09, 2022 | 87.19 | 87.85 | 87.19 | 87.84 | 588,471 | +1.38(+1.60%) |
Feb 08, 2022 | 85.57 | 86.61 | 85.37 | 86.46 | 375,594 | +0.79(+0.93%) |
Feb 07, 2022 | 86.18 | 86.40 | 85.50 | 85.66 | 421,396 | -0.26(-0.30%) |
Feb 04, 2022 | 85.68 | 86.72 | 85.06 | 85.92 | 285,568 | +0.22(+0.26%) |
Feb 03, 2022 | 86.52 | 85.56 | 85.70 | 356,288 | -2.09(-2.38%) | |
Feb 02, 2022 | 87.45 | 87.92 | 86.95 | 87.79 | 451,053 | +0.85(+0.98%) |
Feb 01, 2022 | 86.55 | 86.99 | 85.73 | 86.94 | 466,837 | +0.72(+0.83%) |
Jan 31, 2022 | 84.66 | 86.38 | 86.22 | 353,495 | +1.45(+1.71%) | |
Jan 28, 2022 | 82.88 | 84.73 | 82.09 | 84.77 | 532,549 | +1.98(+2.39%) |
Jan 27, 2022 | 84.07 | 84.71 | 82.42 | 82.79 | 472,096 | -0.41(-0.49%) |
Jan 26, 2022 | 84.75 | 85.23 | 82.37 | 83.20 | 569,782 | -0.29(-0.35%) |
Jan 25, 2022 | 83.55 | 84.35 | 82.23 | 83.49 | 3,059,313 | -1.28(-1.51%) |
Jan 24, 2022 | 82.96 | 84.85 | 81.06 | 84.76 | 1,049,787 | +0.53(+0.63%) |
Jan 21, 2022 | 85.44 | 86.08 | 84.18 | 84.23 | 791,475 | -1.47(-1.71%) |
Jan 20, 2022 | 87.27 | 88.11 | 85.63 | 85.70 | 577,188 | -1.14(-1.31%) |
Jan 19, 2022 | 88.03 | 88.34 | 86.77 | 86.84 | 1,095,176 | -0.80(-0.92%) |
Jan 18, 2022 | 88.36 | 88.36 | 87.49 | 87.64 | 507,842 | -1.68(-1.88%) |
Jan 14, 2022 | 89.33 | 0 | -0.05(-0.05%) | |||
Jan 13, 2022 | 90.92 | 90.95 | 89.27 | 89.38 | 291,861 | -1.26(-1.39%) |
Jan 12, 2022 | 90.76 | 91.04 | 90.21 | 90.63 | 401,899 | +0.28(+0.31%) |
Jan 11, 2022 | 89.51 | 90.42 | 88.95 | 90.35 | 522,253 | +0.77(+0.86%) |
Jan 10, 2022 | 89.14 | 89.66 | 87.90 | 89.58 | 492,554 | -0.22(-0.25%) |
Jan 07, 2022 | 90.26 | 90.44 | 89.57 | 89.80 | 365,010 | -0.44(-0.48%) |
Jan 06, 2022 | 90.13 | 90.85 | 89.77 | 90.24 | 404,572 | -0.10(-0.11%) |
Jan 05, 2022 | 91.99 | 92.18 | 90.30 | 90.33 | 514,247 | -1.80(-1.95%) |
Jan 04, 2022 | 92.51 | 92.60 | 91.77 | 92.13 | 379,132 | -0.11(-0.12%) |
Jan 03, 2022 | 92.09 | 92.36 | 91.58 | 92.24 | 527,527 | +0.25(+0.27%) |
Dec 31, 2021 | 92.14 | 92.33 | 91.94 | 91.99 | 252,451 | -0.21(-0.23%) |
Dec 30, 2021 | 92.52 | 92.72 | 92.11 | 92.20 | 710,720 | -0.25(-0.27%) |
Dec 29, 2021 | 92.26 | 92.62 | 92.13 | 92.45 | 263,790 | +0.21(+0.23%) |
Dec 28, 2021 | 92.44 | 92.59 | 92.07 | 92.24 | 285,947 | -0.10(-0.10%) |
Dec 27, 2021 | 91.28 | 92.33 | 91.28 | 92.33 | 293,296 | +1.31(+1.44%) |
Dec 23, 2021 | 90.62 | 91.28 | 90.62 | 91.02 | 220,795 | +0.56(+0.62%) |
Dec 22, 2021 | 89.50 | 90.47 | 89.50 | 90.47 | 353,068 | +0.85(+0.95%) |
Dec 21, 2021 | 88.76 | 89.62 | 88.32 | 89.62 | 339,106 | +1.50(+1.71%) |
Dec 20, 2021 | 88.02 | 88.11 | 87.32 | 88.11 | 334,068 | -0.97(-1.09%) |
Dec 17, 2021 | 89.29 | 89.98 | 88.67 | 89.09 | 335,025 | -0.81(-0.90%) |
Dec 16, 2021 | 91.11 | 91.11 | 89.53 | 89.90 | 355,590 | -0.81(-0.89%) |
Dec 15, 2021 | 89.26 | 90.75 | 88.85 | 90.71 | 250,630 | +1.47(+1.65%) |
Dec 14, 2021 | 89.18 | 89.60 | 88.69 | 89.23 | 461,024 | -0.70(-0.78%) |
Dec 13, 2021 | 90.59 | 90.59 | 89.88 | 89.94 | 286,634 | -0.74(-0.82%) |
Dec 10, 2021 | 90.32 | 90.70 | 89.91 | 90.68 | 299,392 | +0.91(+1.01%) |
Dec 09, 2021 | 90.22 | 90.44 | 89.77 | 89.77 | 210,143 | -0.73(-0.81%) |
Dec 08, 2021 | 90.34 | 90.54 | 89.96 | 90.50 | 202,262 | +0.30(+0.33%) |
Dec 07, 2021 | 89.45 | 90.35 | 89.42 | 90.21 | 340,528 | +1.86(+2.11%) |
Dec 06, 2021 | 87.91 | 88.70 | 87.42 | 88.35 | 224,463 | +0.88(+1.00%) |
Dec 03, 2021 | 88.55 | 88.74 | 86.63 | 87.47 | 371,780 | -0.70(-0.80%) |
Dec 02, 2021 | 86.88 | 88.53 | 86.82 | 88.17 | 344,219 | +1.30(+1.50%) |
Dec 01, 2021 | 88.92 | 89.56 | 86.82 | 86.87 | 274,963 | -1.11(-1.26%) |
Nov 30, 2021 | 89.22 | 89.58 | 87.83 | 87.98 | 423,019 | -1.80(-2.01%) |
Nov 29, 2021 | 89.66 | 90.17 | 89.24 | 89.78 | 385,658 | +0.96(+1.09%) |
Nov 26, 2021 | 89.38 | 89.62 | 88.54 | 88.82 | 329,497 | -1.81(-2.00%) |
Nov 24, 2021 | 89.94 | 90.63 | 89.78 | 90.63 | 234,853 | +0.26(+0.29%) |
Nov 23, 2021 | 90.08 | 90.46 | 89.53 | 90.37 | 498,011 | +0.07(+0.07%) |
Nov 22, 2021 | 90.96 | 91.40 | 90.27 | 90.30 | 346,651 | -0.32(-0.35%) |
Nov 19, 2021 | 90.83 | 91.09 | 90.60 | 90.62 | 250,720 | -0.16(-0.18%) |
Nov 18, 2021 | 90.78 | 90.82 | 90.14 | 90.78 | 203,412 | +0.23(+0.26%) |
Nov 17, 2021 | 90.84 | 90.84 | 90.44 | 90.55 | 377,593 | -0.31(-0.34%) |
Nov 16, 2021 | 90.33 | 91.10 | 90.22 | 90.86 | 273,296 | +0.43(+0.48%) |
Nov 15, 2021 | 90.66 | 90.67 | 90.24 | 90.43 | 1,153,795 | +0.03(+0.03%) |
Nov 12, 2021 | 89.96 | 90.49 | 89.74 | 90.40 | 202,273 | +0.71(+0.80%) |
Nov 11, 2021 | 89.82 | 89.82 | 89.59 | 89.69 | 229,849 | +0.21(+0.24%) |
Nov 10, 2021 | 89.95 | 89.47 | 405,839 | -0.84(-0.93%) | ||
Nov 09, 2021 | 90.42 | 90.49 | 89.94 | 90.31 | 284,919 | -0.05(-0.05%) |
Nov 08, 2021 | 90.46 | 90.56 | 90.14 | 90.36 | 387,646 | +0.18(+0.20%) |
Nov 05, 2021 | 90.33 | 90.63 | 89.85 | 90.18 | 270,618 | +0.17(+0.19%) |
Nov 04, 2021 | 89.64 | 90.08 | 89.61 | 90.00 | 286,472 | +0.43(+0.48%) |
Nov 03, 2021 | 88.90 | 89.58 | 88.78 | 89.57 | 259,125 | +0.59(+0.66%) |
Nov 02, 2021 | 88.63 | 88.99 | 88.63 | 88.98 | 331,012 | +0.40(+0.46%) |
Nov 01, 2021 | 88.70 | 88.50 | 88.26 | 88.58 | 217,845 | +0.08(+0.09%) |
Oct 29, 2021 | 87.74 | 88.54 | 87.74 | 88.50 | 462,950 | +0.24(+0.27%) |
Oct 28, 2021 | 87.65 | 88.26 | 87.60 | 88.26 | 296,624 | +0.90(+1.03%) |
Oct 27, 2021 | 87.95 | 88.04 | 87.34 | 87.36 | 414,174 | -0.52(-0.59%) |
Oct 26, 2021 | 88.15 | 87.88 | 302,407 | -0.02(-0.02%) | ||
Oct 25, 2021 | 87.73 | 88.04 | 87.38 | 87.90 | 396,448 | +0.29(+0.33%) |
Oct 22, 2021 | 87.62 | 87.88 | 87.20 | 87.61 | 248,307 | -0.13(-0.15%) |
Oct 21, 2021 | 87.31 | 87.76 | 87.20 | 87.75 | 822,635 | +0.42(+0.49%) |
Oct 20, 2021 | 87.02 | 87.43 | 86.97 | 87.32 | 884,585 | +0.39(+0.44%) |
Oct 19, 2021 | 86.67 | 86.95 | 86.54 | 86.94 | 389,259 | +0.65(+0.75%) |
Oct 18, 2021 | 85.55 | 86.34 | 85.49 | 86.29 | 251,728 | +0.36(+0.41%) |
Oct 15, 2021 | 85.84 | 86.03 | 85.72 | 85.94 | 239,465 | +0.57(+0.67%) |
Oct 14, 2021 | 84.66 | 85.43 | 84.64 | 85.37 | 244,253 | +1.40(+1.66%) |
Oct 13, 2021 | 83.85 | 84.07 | 83.30 | 83.97 | 260,803 | +0.37(+0.44%) |
Oct 12, 2021 | 83.97 | 84.04 | 83.45 | 83.60 | 241,793 | -0.11(-0.13%) |
Oct 11, 2021 | 84.13 | 84.67 | 83.70 | 83.71 | 203,824 | -0.46(-0.55%) |
Oct 08, 2021 | 84.68 | 84.69 | 84.14 | 84.17 | 277,380 | -0.32(-0.38%) |
Oct 07, 2021 | 84.33 | 85.05 | 84.33 | 84.49 | 428,304 | +0.78(+0.93%) |
Oct 06, 2021 | 82.68 | 83.73 | 82.39 | 83.71 | 1,577,841 | +0.34(+0.40%) |
Oct 05, 2021 | 82.85 | 83.81 | 82.67 | 83.37 | 510,180 | +0.83(+1.00%) |
Oct 04, 2021 | 83.40 | 83.48 | 82.08 | 82.54 | 292,949 | -1.17(-1.39%) |
Oct 01, 2021 | 83.20 | 84.06 | 82.39 | 83.71 | 422,075 | +0.81(+0.98%) |
Sep 30, 2021 | 84.18 | 84.31 | 82.87 | 82.90 | 405,682 | -1.00(-1.19%) |
Sep 29, 2021 | 84.10 | 84.42 | 83.86 | 83.90 | 242,913 | +0.10(+0.12%) |
Sep 28, 2021 | 84.96 | 85.02 | 83.68 | 83.81 | 306,317 | -1.78(-2.08%) |
Sep 27, 2021 | 85.61 | 85.80 | 85.40 | 85.59 | 293,904 | -0.27(-0.31%) |
Sep 24, 2021 | 85.49 | 86.03 | 85.49 | 85.86 | 219,508 | +0.01(+0.01%) |
Sep 23, 2021 | 85.22 | 86.20 | 85.22 | 85.85 | 207,758 | +1.01(+1.19%) |
Sep 22, 2021 | 84.58 | 85.25 | 84.41 | 84.84 | 218,327 | +0.62(+0.74%) |
Sep 21, 2021 | 84.65 | 84.92 | 84.06 | 84.22 | 272,016 | +0.02(+0.02%) |
Sep 20, 2021 | 84.38 | 84.74 | 83.25 | 84.20 | 599,429 | -1.46(-1.71%) |
Sep 17, 2021 | 86.32 | 86.36 | 85.58 | 85.66 | 209,724 | -0.81(-0.93%) |
Sep 16, 2021 | 86.42 | 86.64 | 85.85 | 86.47 | 207,117 | -0.01(-0.01%) |
Sep 15, 2021 | 85.85 | 86.57 | 85.62 | 86.48 | 256,644 | +0.68(+0.80%) |
Sep 14, 2021 | 86.47 | 86.50 | 85.61 | 85.79 | 254,976 | -0.40(-0.47%) |
Sep 13, 2021 | 86.71 | 86.74 | 85.80 | 86.20 | 326,917 | +0.01(+0.01%) |
Sep 10, 2021 | 87.13 | 87.16 | 86.14 | 86.19 | 279,264 | -0.61(-0.70%) |
Sep 09, 2021 | 87.09 | 87.42 | 86.76 | 86.79 | 312,095 | -0.35(-0.40%) |
Sep 08, 2021 | 87.19 | 87.25 | 86.79 | 87.14 | 353,638 | -0.14(-0.17%) |
Sep 07, 2021 | 87.75 | 87.75 | 87.19 | 87.28 | 242,715 | -0.49(-0.56%) |
Sep 03, 2021 | 87.55 | 87.86 | 87.48 | 87.77 | 192,395 | +0.07(+0.08%) |
Sep 02, 2021 | 87.67 | 87.84 | 87.47 | 87.71 | 278,479 | +0.29(+0.33%) |