Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 64.70 | 65.65 | 63.80 | 64.03 | 500,462 | -0.46(-0.71%) |
Sep 29, 2022 | 65.68 | 65.90 | 63.85 | 64.49 | 549,507 | -2.21(-3.32%) |
Sep 28, 2022 | 65.63 | 67.15 | 65.05 | 66.70 | 251,783 | +1.81(+2.79%) |
Sep 27, 2022 | 66.08 | 66.57 | 64.00 | 64.89 | 288,566 | -0.29(-0.45%) |
Sep 26, 2022 | 65.11 | 66.33 | 64.74 | 65.18 | 309,368 | -0.37(-0.57%) |
Sep 23, 2022 | 66.25 | 66.38 | 64.60 | 65.55 | 203,579 | -1.53(-2.28%) |
Sep 22, 2022 | 68.07 | 68.31 | 66.89 | 67.08 | 225,524 | -1.24(-1.82%) |
Sep 21, 2022 | 69.92 | 70.35 | 68.33 | 68.33 | 293,128 | -0.90(-1.30%) |
Sep 20, 2022 | 69.77 | 69.77 | 68.57 | 69.23 | 468,010 | -1.12(-1.59%) |
Sep 19, 2022 | 68.55 | 70.62 | 68.55 | 70.35 | 465,899 | +1.25(+1.82%) |
Sep 16, 2022 | 69.88 | 70.17 | 68.33 | 69.09 | 974,717 | -1.75(-2.48%) |
Sep 15, 2022 | 71.52 | 72.34 | 70.55 | 70.85 | 212,653 | -1.07(-1.49%) |
Sep 14, 2022 | 72.32 | 72.32 | 70.90 | 71.91 | 383,131 | -0.37(-0.52%) |
Sep 13, 2022 | 73.89 | 74.12 | 72.14 | 72.29 | 368,321 | -3.69(-4.86%) |
Sep 12, 2022 | 74.86 | 76.38 | 74.86 | 75.98 | 544,795 | +1.80(+2.43%) |
Sep 09, 2022 | 73.19 | 74.38 | 72.77 | 74.18 | 357,875 | +1.83(+2.53%) |
Sep 08, 2022 | 71.19 | 72.36 | 70.97 | 72.35 | 325,939 | +0.25(+0.35%) |
Sep 07, 2022 | 70.04 | 72.24 | 69.90 | 72.09 | 270,209 | +1.53(+2.17%) |
Sep 06, 2022 | 70.88 | 70.83 | 69.64 | 70.56 | 247,291 | +0.03(+0.04%) |
Sep 02, 2022 | 72.02 | 72.56 | 70.17 | 70.53 | 253,792 | -0.57(-0.80%) |
Sep 01, 2022 | 70.47 | 71.14 | 69.88 | 71.10 | 297,404 | +0.29(+0.41%) |
Aug 31, 2022 | 72.38 | 72.61 | 70.69 | 70.81 | 316,781 | -1.31(-1.81%) |
Aug 30, 2022 | 73.40 | 73.40 | 71.55 | 72.12 | 289,602 | -0.93(-1.27%) |
Aug 29, 2022 | 72.68 | 73.30 | 72.23 | 73.05 | 225,792 | -0.31(-0.43%) |
Aug 26, 2022 | 77.09 | 77.15 | 73.23 | 73.36 | 270,697 | -3.73(-4.84%) |
Aug 25, 2022 | 76.15 | 77.30 | 76.06 | 77.09 | 218,856 | +1.26(+1.66%) |
Aug 24, 2022 | 76.30 | 76.46 | 75.63 | 75.83 | 698,099 | -0.06(-0.08%) |
Aug 23, 2022 | 76.26 | 77.12 | 75.69 | 75.89 | 238,861 | -0.37(-0.49%) |
Aug 22, 2022 | 77.61 | 77.70 | 75.92 | 76.26 | 317,023 | -2.63(-3.33%) |
Aug 19, 2022 | 79.77 | 79.77 | 78.26 | 78.89 | 296,709 | -1.85(-2.29%) |
Aug 18, 2022 | 79.86 | 80.76 | 79.61 | 80.73 | 317,336 | +0.50(+0.62%) |
Aug 17, 2022 | 80.55 | 80.60 | 79.65 | 80.23 | 243,561 | -1.16(-1.43%) |
Aug 16, 2022 | 80.55 | 81.52 | 80.20 | 81.40 | 513,410 | +0.45(+0.55%) |
Aug 15, 2022 | 80.24 | 81.25 | 80.13 | 80.95 | 366,126 | -0.23(-0.29%) |
Aug 12, 2022 | 79.79 | 81.24 | 79.70 | 81.18 | 281,154 | +1.40(+1.75%) |
Aug 11, 2022 | 80.01 | 81.53 | 79.37 | 79.79 | 510,887 | +0.22(+0.28%) |
Aug 10, 2022 | 78.21 | 79.84 | 77.85 | 79.56 | 455,670 | +3.37(+4.42%) |
Aug 09, 2022 | 76.87 | 77.44 | 75.43 | 76.19 | 553,708 | -0.80(-1.04%) |
Aug 08, 2022 | 77.21 | 78.19 | 76.69 | 76.99 | 650,430 | +0.48(+0.63%) |
Aug 05, 2022 | 75.07 | 76.55 | 74.78 | 76.51 | 518,202 | +1.30(+1.73%) |
Aug 04, 2022 | 76.15 | 76.68 | 74.79 | 75.22 | 659,906 | +1.80(+2.45%) |
Aug 03, 2022 | 72.54 | 73.89 | 71.67 | 73.42 | 456,719 | +1.69(+2.35%) |
Aug 02, 2022 | 72.57 | 73.05 | 71.54 | 71.73 | 519,018 | -1.21(-1.66%) |
Aug 01, 2022 | 72.35 | 73.46 | 71.78 | 72.94 | 398,333 | -0.31(-0.43%) |
Jul 29, 2022 | 71.92 | 73.68 | 71.54 | 73.25 | 289,953 | +1.13(+1.57%) |
Jul 28, 2022 | 71.07 | 72.36 | 70.60 | 72.12 | 307,236 | +1.41(+1.99%) |
Jul 27, 2022 | 69.12 | 71.18 | 68.88 | 70.72 | 275,670 | +1.72(+2.49%) |
Jul 26, 2022 | 68.19 | 69.12 | 68.09 | 69.00 | 313,427 | +0.47(+0.68%) |
Jul 25, 2022 | 69.07 | 69.07 | 68.10 | 68.53 | 235,860 | -0.35(-0.51%) |
Jul 22, 2022 | 69.50 | 69.65 | 68.41 | 68.88 | 196,395 | -0.32(-0.47%) |
Jul 21, 2022 | 68.12 | 69.25 | 67.86 | 69.20 | 271,222 | +1.09(+1.61%) |
Jul 20, 2022 | 67.88 | 68.62 | 67.49 | 68.11 | 641,463 | +0.46(+0.68%) |
Jul 19, 2022 | 65.83 | 67.68 | 65.83 | 67.65 | 520,307 | +2.86(+4.42%) |
Jul 18, 2022 | 66.12 | 66.34 | 64.56 | 64.79 | 545,553 | -0.56(-0.85%) |
Jul 15, 2022 | 64.84 | 65.79 | 63.90 | 65.35 | 518,488 | +1.87(+2.95%) |
Jul 14, 2022 | 62.99 | 63.70 | 62.26 | 63.47 | 327,120 | -0.66(-1.04%) |
Jul 13, 2022 | 63.46 | 64.54 | 63.17 | 64.13 | 274,901 | -0.44(-0.68%) |
Jul 12, 2022 | 63.69 | 65.80 | 63.69 | 64.57 | 309,133 | +0.47(+0.73%) |
Jul 11, 2022 | 63.95 | 64.87 | 63.84 | 64.11 | 501,057 | -2.10(-3.17%) |
Jul 08, 2022 | 66.91 | 67.17 | 65.69 | 66.20 | 403,469 | -1.03(-1.52%) |
Jul 07, 2022 | 66.28 | 67.29 | 65.89 | 67.23 | 356,664 | +1.85(+2.82%) |
Jul 06, 2022 | 65.72 | 66.14 | 64.21 | 65.38 | 558,481 | -0.37(-0.56%) |
Jul 05, 2022 | 64.63 | 65.82 | 63.17 | 65.76 | 631,857 | -0.15(-0.22%) |
Jul 01, 2022 | 65.49 | 66.92 | 65.05 | 65.90 | 360,683 | +0.25(+0.39%) |
Jun 30, 2022 | 64.74 | 66.00 | 63.97 | 65.65 | 429,012 | +0.02(+0.03%) |
Jun 29, 2022 | 66.09 | 66.72 | 64.84 | 65.63 | 316,769 | -0.63(-0.96%) |
Jun 28, 2022 | 68.56 | 68.78 | 66.24 | 66.26 | 488,282 | -1.62(-2.39%) |
Jun 27, 2022 | 68.56 | 69.03 | 67.50 | 67.88 | 452,774 | -0.03(-0.04%) |
Jun 24, 2022 | 65.69 | 68.09 | 65.54 | 67.91 | 661,833 | +3.00(+4.62%) |
Jun 23, 2022 | 64.64 | 65.50 | 63.70 | 64.92 | 498,780 | +0.01(+0.02%) |
Jun 22, 2022 | 63.62 | 65.20 | 63.37 | 64.91 | 939,191 | +0.03(+0.05%) |
Jun 21, 2022 | 64.02 | 65.39 | 63.05 | 64.88 | 708,263 | +2.07(+3.30%) |
Jun 17, 2022 | 63.97 | 64.43 | 62.57 | 62.81 | 1,310,382 | -1.28(-2.00%) |
Jun 16, 2022 | 65.51 | 65.51 | 62.81 | 64.09 | 820,906 | -2.66(-3.99%) |
Jun 15, 2022 | 66.94 | 67.69 | 66.02 | 66.75 | 708,350 | +0.40(+0.60%) |
Jun 14, 2022 | 66.98 | 67.39 | 65.54 | 66.35 | 450,581 | +0.02(+0.03%) |
Jun 13, 2022 | 66.42 | 67.36 | 65.74 | 66.33 | 478,579 | -2.20(-3.21%) |
Jun 10, 2022 | 70.22 | 70.22 | 68.30 | 68.53 | 420,256 | -3.51(-4.87%) |
Jun 09, 2022 | 72.37 | 73.62 | 72.01 | 72.04 | 387,805 | -0.75(-1.03%) |
Jun 08, 2022 | 72.86 | 74.16 | 72.33 | 72.79 | 1,263,320 | -0.75(-1.02%) |
Jun 07, 2022 | 72.88 | 73.68 | 72.06 | 73.54 | 495,025 | +0.15(+0.20%) |
Jun 06, 2022 | 73.03 | 73.42 | 72.49 | 73.39 | 434,702 | +1.01(+1.40%) |
Jun 03, 2022 | 72.14 | 72.93 | 71.66 | 72.38 | 328,128 | -0.58(-0.80%) |
Jun 02, 2022 | 70.65 | 73.01 | 70.34 | 72.96 | 473,692 | +2.90(+4.14%) |
Jun 01, 2022 | 72.16 | 72.39 | 69.39 | 70.06 | 602,894 | -1.73(-2.41%) |
May 31, 2022 | 71.28 | 72.28 | 70.73 | 71.79 | 1,545,750 | +0.81(+1.14%) |
May 27, 2022 | 70.02 | 71.00 | 70.01 | 70.99 | 475,167 | +1.51(+2.17%) |
May 26, 2022 | 68.29 | 69.84 | 67.87 | 69.48 | 481,744 | +2.24(+3.33%) |
May 25, 2022 | 67.08 | 67.37 | 65.76 | 67.24 | 2,036,195 | -0.42(-0.62%) |
May 24, 2022 | 67.69 | 68.37 | 65.98 | 67.66 | 399,551 | -0.19(-0.29%) |
May 23, 2022 | 68.25 | 68.35 | 67.04 | 67.86 | 826,993 | +0.71(+1.06%) |
May 20, 2022 | 67.73 | 68.25 | 65.32 | 67.15 | 900,700 | -0.33(-0.49%) |
May 19, 2022 | 67.73 | 68.59 | 66.87 | 67.48 | 518,766 | -0.66(-0.97%) |
May 18, 2022 | 70.46 | 70.70 | 68.04 | 68.14 | 445,309 | -2.96(-4.16%) |
May 17, 2022 | 70.65 | 71.22 | 69.58 | 71.09 | 411,032 | +1.83(+2.64%) |
May 16, 2022 | 69.80 | 70.12 | 68.61 | 69.27 | 485,743 | -1.25(-1.78%) |
May 13, 2022 | 70.01 | 71.80 | 69.91 | 70.52 | 666,981 | +1.50(+2.17%) |
May 12, 2022 | 67.34 | 69.52 | 67.34 | 69.02 | 728,438 | +1.24(+1.84%) |
May 11, 2022 | 67.63 | 70.04 | 66.91 | 67.78 | 1,091,330 | -0.14(-0.20%) |
May 10, 2022 | 70.15 | 70.55 | 67.35 | 67.91 | 903,990 | -1.30(-1.88%) |
May 09, 2022 | 68.61 | 70.29 | 68.01 | 69.22 | 756,840 | -0.50(-0.71%) |
May 06, 2022 | 71.27 | 71.27 | 68.74 | 69.71 | 541,118 | -1.96(-2.74%) |
May 05, 2022 | 72.85 | 73.38 | 71.03 | 71.68 | 684,218 | -2.44(-3.29%) |
May 04, 2022 | 70.51 | 74.52 | 69.57 | 74.12 | 995,543 | +3.20(+4.51%) |
May 03, 2022 | 69.98 | 71.86 | 68.57 | 70.92 | 1,468,466 | +1.43(+2.06%) |
May 02, 2022 | 68.16 | 70.05 | 67.35 | 69.49 | 748,929 | +1.20(+1.75%) |
Apr 29, 2022 | 69.80 | 70.72 | 67.95 | 68.29 | 1,004,158 | -1.44(-2.06%) |
Apr 28, 2022 | 67.69 | 70.22 | 66.91 | 69.73 | 798,880 | +2.33(+3.46%) |
Apr 27, 2022 | 68.40 | 68.87 | 67.02 | 67.40 | 2,108,797 | -0.82(-1.20%) |
Apr 26, 2022 | 70.84 | 71.08 | 68.02 | 68.22 | 1,035,937 | -2.88(-4.05%) |
Apr 25, 2022 | 70.12 | 71.17 | 68.24 | 71.09 | 680,187 | +0.48(+0.67%) |
Apr 22, 2022 | 71.70 | 72.01 | 70.29 | 70.62 | 694,730 | -1.65(-2.29%) |
Apr 21, 2022 | 73.80 | 74.33 | 71.99 | 72.27 | 658,663 | -0.61(-0.84%) |
Apr 20, 2022 | 72.64 | 73.91 | 72.30 | 72.88 | 557,543 | +1.18(+1.64%) |
Apr 19, 2022 | 69.58 | 71.74 | 69.58 | 71.71 | 473,498 | +2.20(+3.16%) |
Apr 18, 2022 | 69.63 | 70.68 | 68.95 | 69.51 | 643,013 | -0.74(-1.05%) |
Apr 14, 2022 | 70.37 | 70.75 | 69.46 | 70.25 | 706,553 | +0.00(+0.00%) |
Apr 13, 2022 | 68.62 | 70.27 | 68.43 | 70.25 | 471,136 | +1.56(+2.27%) |
Apr 12, 2022 | 69.26 | 70.80 | 68.40 | 68.69 | 423,376 | -0.35(-0.51%) |
Apr 11, 2022 | 69.60 | 70.55 | 68.95 | 69.04 | 687,769 | -0.73(-1.05%) |
Apr 08, 2022 | 71.65 | 71.75 | 69.67 | 69.77 | 842,984 | +0.21(+0.31%) |
Apr 07, 2022 | 70.19 | 70.42 | 69.00 | 69.56 | 688,457 | -0.88(-1.26%) |
Apr 06, 2022 | 71.21 | 71.46 | 70.15 | 70.44 | 807,354 | -1.87(-2.58%) |
Apr 05, 2022 | 74.51 | 75.18 | 72.24 | 72.31 | 1,010,437 | -1.85(-2.49%) |
Apr 04, 2022 | 74.14 | 75.00 | 73.33 | 74.16 | 1,062,549 | +0.19(+0.26%) |
Apr 01, 2022 | 73.92 | 74.49 | 72.84 | 73.96 | 845,495 | +0.82(+1.12%) |
Mar 31, 2022 | 74.74 | 75.50 | 73.10 | 73.15 | 766,418 | -2.13(-2.83%) |
Mar 30, 2022 | 77.08 | 77.13 | 75.10 | 75.28 | 425,300 | -2.26(-2.91%) |
Mar 29, 2022 | 76.01 | 77.91 | 75.13 | 77.53 | 516,756 | +2.95(+3.95%) |
Mar 28, 2022 | 74.30 | 74.68 | 73.19 | 74.59 | 686,954 | -1.05(-1.39%) |
Mar 25, 2022 | 76.05 | 76.37 | 75.27 | 75.64 | 540,785 | -0.42(-0.55%) |
Mar 24, 2022 | 76.76 | 77.14 | 75.67 | 76.05 | 911,601 | -0.29(-0.38%) |
Mar 23, 2022 | 77.78 | 77.80 | 76.31 | 76.35 | 307,786 | -1.92(-2.45%) |
Mar 22, 2022 | 79.29 | 79.29 | 77.76 | 78.26 | 682,803 | -0.19(-0.25%) |
Mar 21, 2022 | 79.31 | 79.95 | 77.91 | 78.46 | 639,611 | -0.68(-0.86%) |
Mar 18, 2022 | 77.95 | 79.37 | 76.21 | 79.14 | 1,355,812 | +1.16(+1.48%) |
Mar 17, 2022 | 76.88 | 78.17 | 76.43 | 77.98 | 517,964 | +0.52(+0.67%) |
Mar 16, 2022 | 75.49 | 77.57 | 74.96 | 77.47 | 708,273 | +2.87(+3.85%) |
Mar 15, 2022 | 74.85 | 74.86 | 73.18 | 74.60 | 1,249,402 | +0.84(+1.13%) |
Mar 14, 2022 | 74.64 | 75.25 | 73.29 | 73.76 | 878,716 | -0.45(-0.60%) |
Mar 11, 2022 | 76.52 | 77.05 | 74.20 | 74.21 | 505,742 | -1.91(-2.50%) |
Mar 10, 2022 | 75.10 | 76.27 | 74.82 | 76.11 | 636,851 | -0.73(-0.95%) |
Mar 09, 2022 | 76.77 | 77.47 | 76.32 | 76.84 | 711,072 | +2.17(+2.90%) |
Mar 08, 2022 | 74.38 | 77.21 | 73.12 | 74.67 | 1,296,951 | +1.09(+1.49%) |
Mar 07, 2022 | 77.63 | 78.07 | 73.42 | 73.58 | 1,641,210 | -3.85(-4.97%) |
Mar 04, 2022 | 80.45 | 80.91 | 77.27 | 77.43 | 1,200,040 | -5.06(-6.13%) |
Mar 03, 2022 | 83.78 | 83.78 | 81.99 | 82.49 | 670,614 | -0.52(-0.63%) |
Mar 02, 2022 | 82.27 | 83.63 | 81.71 | 83.01 | 978,740 | +1.62(+1.99%) |
Mar 01, 2022 | 84.66 | 84.96 | 80.88 | 81.39 | 761,944 | -3.77(-4.43%) |
Feb 28, 2022 | 84.62 | 86.28 | 84.40 | 85.16 | 573,442 | -0.63(-0.73%) |
Feb 25, 2022 | 83.34 | 86.17 | 84.21 | 85.79 | 612,440 | +2.54(+3.05%) |
Feb 24, 2022 | 80.87 | 83.50 | 80.05 | 83.25 | 681,848 | +0.89(+1.08%) |
Feb 23, 2022 | 83.99 | 84.71 | 82.32 | 82.36 | 712,110 | -1.63(-1.94%) |
Feb 22, 2022 | 84.00 | 85.31 | 83.51 | 83.99 | 905,542 | -0.69(-0.81%) |
Feb 18, 2022 | 84.68 | 0 | -0.82(-0.96%) | |||
Feb 17, 2022 | 84.75 | 86.96 | 84.75 | 85.50 | 779,448 | -0.86(-1.00%) |
Feb 16, 2022 | 85.20 | 86.97 | 84.76 | 86.36 | 764,998 | +0.68(+0.79%) |
Feb 15, 2022 | 85.50 | 86.24 | 84.67 | 85.69 | 599,355 | +1.37(+1.62%) |
Feb 14, 2022 | 84.12 | 85.11 | 83.31 | 84.32 | 1,394,180 | -0.04(-0.05%) |
Feb 11, 2022 | 87.92 | 88.33 | 83.92 | 84.36 | 1,016,445 | -4.05(-4.58%) |
Feb 10, 2022 | 91.21 | 92.99 | 87.57 | 88.41 | 936,209 | -3.71(-4.03%) |
Feb 09, 2022 | 92.15 | 93.30 | 91.37 | 92.12 | 561,239 | +0.93(+1.02%) |
Feb 08, 2022 | 90.02 | 91.54 | 89.49 | 91.19 | 566,080 | +1.26(+1.40%) |
Feb 07, 2022 | 89.53 | 90.39 | 88.53 | 89.93 | 489,489 | +0.77(+0.86%) |
Feb 04, 2022 | 89.24 | 90.11 | 87.67 | 89.17 | 358,502 | -0.50(-0.56%) |
Feb 03, 2022 | 89.79 | 90.63 | 89.67 | 363,090 | -0.82(-0.91%) | |
Feb 02, 2022 | 90.29 | 91.14 | 89.48 | 90.49 | 418,030 | +0.56(+0.63%) |
Feb 01, 2022 | 89.63 | 90.17 | 88.47 | 89.93 | 565,448 | +0.84(+0.95%) |
Jan 31, 2022 | 87.22 | 89.22 | 89.09 | 624,267 | +1.28(+1.46%) | |
Jan 28, 2022 | 87.02 | 87.68 | 85.34 | 87.81 | 434,427 | +0.45(+0.51%) |
Jan 27, 2022 | 90.14 | 91.33 | 86.42 | 87.36 | 414,044 | -2.25(-2.51%) |
Jan 26, 2022 | 91.46 | 92.31 | 88.60 | 89.61 | 355,073 | -0.38(-0.42%) |
Jan 25, 2022 | 90.13 | 90.85 | 88.02 | 89.99 | 319,802 | -2.08(-2.26%) |
Jan 24, 2022 | 89.22 | 92.56 | 88.03 | 92.07 | 333,393 | +1.14(+1.26%) |
Jan 21, 2022 | 92.20 | 93.65 | 90.87 | 90.93 | 356,392 | -1.75(-1.89%) |
Jan 20, 2022 | 94.29 | 94.86 | 92.42 | 92.68 | 392,310 | -1.29(-1.37%) |
Jan 19, 2022 | 94.98 | 95.45 | 93.73 | 93.97 | 270,934 | -0.99(-1.04%) |
Jan 18, 2022 | 95.16 | 95.54 | 93.84 | 94.96 | 325,701 | -1.52(-1.58%) |
Jan 14, 2022 | 96.48 | 0 | -1.01(-1.03%) | |||
Jan 13, 2022 | 97.70 | 98.70 | 97.17 | 97.49 | 282,747 | +0.12(+0.12%) |
Jan 12, 2022 | 96.84 | 97.84 | 96.12 | 97.37 | 324,864 | +0.90(+0.93%) |
Jan 11, 2022 | 96.15 | 96.48 | 94.04 | 96.47 | 221,155 | +0.58(+0.61%) |
Jan 10, 2022 | 96.28 | 96.28 | 94.69 | 95.89 | 328,142 | -1.58(-1.62%) |
Jan 07, 2022 | 98.80 | 99.16 | 97.16 | 97.47 | 318,273 | -1.55(-1.57%) |
Jan 06, 2022 | 99.25 | 100.19 | 98.73 | 99.02 | 248,728 | -0.05(-0.05%) |
Jan 05, 2022 | 101.33 | 101.77 | 99.00 | 99.07 | 336,906 | -1.96(-1.94%) |
Jan 04, 2022 | 99.18 | 101.53 | 98.71 | 101.03 | 514,478 | +2.45(+2.49%) |
Jan 03, 2022 | 99.55 | 100.09 | 98.13 | 98.58 | 501,937 | -0.47(-0.47%) |
Dec 31, 2021 | 98.84 | 99.52 | 98.76 | 99.04 | 211,269 | +0.21(+0.22%) |
Dec 30, 2021 | 99.68 | 100.17 | 98.61 | 98.83 | 146,540 | -0.71(-0.71%) |
Dec 29, 2021 | 99.05 | 99.87 | 98.91 | 99.54 | 147,034 | +0.39(+0.39%) |
Dec 28, 2021 | 99.05 | 99.71 | 98.74 | 99.15 | 137,162 | +0.01(+0.01%) |
Dec 27, 2021 | 97.68 | 99.27 | 96.88 | 99.14 | 175,535 | +1.83(+1.88%) |
Dec 23, 2021 | 96.50 | 97.63 | 96.50 | 97.31 | 299,155 | +1.26(+1.31%) |
Dec 22, 2021 | 95.98 | 96.43 | 95.10 | 96.05 | 253,611 | +0.14(+0.14%) |
Dec 21, 2021 | 93.91 | 95.93 | 93.61 | 95.91 | 227,444 | +3.07(+3.31%) |
Dec 20, 2021 | 93.42 | 93.42 | 91.23 | 92.84 | 388,276 | -1.93(-2.04%) |
Dec 17, 2021 | 97.14 | 97.38 | 94.07 | 94.77 | 770,059 | -3.30(-3.36%) |
Dec 16, 2021 | 99.10 | 100.41 | 97.61 | 98.06 | 356,035 | -0.49(-0.50%) |
Dec 15, 2021 | 96.68 | 98.62 | 96.09 | 98.56 | 462,471 | +1.96(+2.03%) |
Dec 14, 2021 | 96.46 | 97.96 | 95.55 | 96.60 | 304,358 | -0.63(-0.65%) |
Dec 13, 2021 | 97.98 | 98.41 | 96.91 | 97.23 | 291,241 | -0.63(-0.64%) |
Dec 10, 2021 | 98.91 | 99.07 | 97.64 | 97.86 | 201,412 | -0.40(-0.40%) |
Dec 09, 2021 | 98.88 | 99.33 | 98.18 | 98.26 | 262,537 | -0.85(-0.86%) |
Dec 08, 2021 | 100.17 | 100.17 | 98.42 | 99.11 | 416,821 | +1.05(+1.08%) |
Dec 07, 2021 | 97.39 | 99.37 | 96.55 | 98.05 | 306,856 | +1.64(+1.71%) |
Dec 06, 2021 | 93.91 | 97.01 | 93.91 | 96.41 | 465,363 | +3.80(+4.10%) |
Dec 03, 2021 | 93.52 | 93.52 | 91.58 | 92.61 | 228,280 | -0.71(-0.76%) |
Dec 02, 2021 | 91.71 | 94.03 | 91.33 | 93.31 | 667,851 | +2.49(+2.74%) |
Dec 01, 2021 | 93.63 | 93.63 | 90.80 | 90.83 | 544,346 | -0.64(-0.70%) |
Nov 30, 2021 | 94.92 | 95.66 | 91.27 | 91.47 | 521,119 | -4.39(-4.58%) |
Nov 29, 2021 | 97.11 | 97.11 | 94.89 | 95.86 | 322,220 | +0.10(+0.10%) |
Nov 26, 2021 | 96.76 | 97.10 | 95.08 | 95.76 | 161,278 | -3.74(-3.76%) |
Nov 24, 2021 | 99.29 | 99.76 | 99.11 | 99.50 | 174,643 | -0.51(-0.51%) |
Nov 23, 2021 | 100.27 | 100.96 | 99.47 | 100.02 | 200,063 | -0.24(-0.24%) |
Nov 22, 2021 | 101.14 | 101.63 | 100.26 | 100.26 | 257,495 | -0.37(-0.36%) |
Nov 19, 2021 | 101.13 | 101.38 | 100.20 | 100.62 | 327,032 | -0.63(-0.62%) |
Nov 18, 2021 | 101.48 | 101.36 | 101.04 | 101.25 | 365,216 | +0.27(+0.27%) |
Nov 17, 2021 | 99.89 | 101.26 | 99.47 | 100.98 | 318,579 | +0.50(+0.50%) |
Nov 16, 2021 | 100.20 | 101.22 | 99.51 | 100.48 | 351,266 | +0.05(+0.05%) |
Nov 15, 2021 | 100.68 | 100.72 | 99.94 | 100.43 | 380,529 | +0.14(+0.13%) |
Nov 12, 2021 | 99.27 | 100.39 | 99.15 | 100.30 | 270,447 | +1.24(+1.25%) |
Nov 11, 2021 | 100.56 | 100.96 | 99.03 | 99.06 | 212,638 | -1.41(-1.41%) |
Nov 10, 2021 | 100.88 | 100.47 | 413,853 | -0.38(-0.37%) | ||
Nov 09, 2021 | 100.20 | 100.91 | 99.80 | 100.85 | 348,524 | +0.51(+0.51%) |
Nov 08, 2021 | 101.62 | 102.07 | 100.20 | 100.33 | 353,314 | -0.26(-0.26%) |
Nov 05, 2021 | 98.80 | 101.06 | 98.33 | 100.60 | 420,310 | +3.34(+3.43%) |
Nov 04, 2021 | 95.94 | 98.89 | 94.51 | 97.26 | 474,027 | +2.71(+2.86%) |
Nov 03, 2021 | 94.20 | 94.77 | 93.55 | 94.55 | 329,132 | +0.30(+0.32%) |
Nov 02, 2021 | 93.22 | 94.42 | 93.01 | 94.25 | 400,191 | +1.40(+1.51%) |
Nov 01, 2021 | 91.13 | 92.86 | 90.97 | 92.85 | 334,567 | +1.88(+2.06%) |
Oct 29, 2021 | 91.21 | 92.03 | 90.73 | 90.97 | 359,761 | -0.53(-0.58%) |
Oct 28, 2021 | 89.42 | 91.60 | 89.37 | 91.51 | 249,813 | +2.11(+2.36%) |
Oct 27, 2021 | 90.73 | 91.15 | 89.35 | 89.40 | 314,443 | -1.26(-1.39%) |
Oct 26, 2021 | 91.04 | 90.65 | 297,167 | -0.26(-0.29%) | ||
Oct 25, 2021 | 91.18 | 91.82 | 90.49 | 90.92 | 212,137 | -0.27(-0.30%) |
Oct 22, 2021 | 91.98 | 92.41 | 91.14 | 91.19 | 179,051 | -0.17(-0.19%) |
Oct 21, 2021 | 90.48 | 91.39 | 90.00 | 91.36 | 281,502 | +0.72(+0.79%) |
Oct 20, 2021 | 89.94 | 91.18 | 89.55 | 90.64 | 235,491 | +0.69(+0.76%) |
Oct 19, 2021 | 91.33 | 91.54 | 89.83 | 89.96 | 289,867 | -0.76(-0.84%) |
Oct 18, 2021 | 90.06 | 90.90 | 89.75 | 90.72 | 228,772 | -0.19(-0.21%) |
Oct 15, 2021 | 90.27 | 91.99 | 90.05 | 90.92 | 326,654 | +1.64(+1.84%) |
Oct 14, 2021 | 86.82 | 89.43 | 86.59 | 89.27 | 356,723 | +3.22(+3.74%) |
Oct 13, 2021 | 86.31 | 86.68 | 85.03 | 86.05 | 260,587 | -0.23(-0.27%) |
Oct 12, 2021 | 87.33 | 87.98 | 86.14 | 86.28 | 477,164 | -0.97(-1.11%) |
Oct 11, 2021 | 87.39 | 87.90 | 86.63 | 87.25 | 447,233 | -0.27(-0.31%) |
Oct 08, 2021 | 86.98 | 87.82 | 86.69 | 87.52 | 321,642 | +0.39(+0.44%) |
Oct 07, 2021 | 86.38 | 87.43 | 86.38 | 87.13 | 499,326 | +1.26(+1.46%) |
Oct 06, 2021 | 84.37 | 86.22 | 83.91 | 85.88 | 518,654 | +0.39(+0.45%) |
Oct 05, 2021 | 83.35 | 85.87 | 83.29 | 85.49 | 545,706 | +2.12(+2.54%) |
Oct 04, 2021 | 84.01 | 84.60 | 83.25 | 83.37 | 468,729 | -0.65(-0.77%) |