Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.51 | 83.18 | 81.33 | 81.55 | 1,008,007 | -0.72(-0.88%) |
Sep 29, 2022 | 82.26 | 82.59 | 81.19 | 82.27 | 889,627 | -0.63(-0.76%) |
Sep 28, 2022 | 81.06 | 83.35 | 80.77 | 82.91 | 1,214,971 | +1.78(+2.20%) |
Sep 27, 2022 | 82.44 | 82.63 | 80.91 | 81.12 | 1,033,721 | -0.57(-0.70%) |
Sep 26, 2022 | 81.30 | 82.53 | 80.87 | 81.69 | 735,468 | -0.53(-0.64%) |
Sep 23, 2022 | 82.80 | 83.01 | 81.42 | 82.22 | 866,119 | -1.72(-2.05%) |
Sep 22, 2022 | 84.68 | 84.95 | 83.80 | 83.94 | 638,767 | -0.64(-0.76%) |
Sep 21, 2022 | 86.50 | 86.66 | 84.58 | 84.58 | 714,954 | -1.68(-1.94%) |
Sep 20, 2022 | 86.56 | 86.56 | 85.45 | 86.26 | 632,144 | -0.92(-1.06%) |
Sep 19, 2022 | 85.40 | 87.36 | 85.10 | 87.18 | 650,463 | +0.86(+1.00%) |
Sep 16, 2022 | 86.49 | 86.76 | 85.81 | 86.32 | 952,212 | -1.23(-1.41%) |
Sep 15, 2022 | 87.26 | 88.71 | 86.88 | 87.55 | 685,648 | +0.23(+0.26%) |
Sep 14, 2022 | 87.72 | 88.08 | 86.82 | 87.33 | 559,779 | +0.04(+0.04%) |
Sep 13, 2022 | 88.27 | 88.71 | 86.97 | 87.29 | 730,905 | -2.65(-2.95%) |
Sep 12, 2022 | 89.62 | 90.36 | 89.30 | 89.94 | 731,355 | +1.15(+1.30%) |
Sep 09, 2022 | 87.71 | 89.01 | 87.71 | 88.79 | 648,248 | +1.90(+2.19%) |
Sep 08, 2022 | 85.23 | 87.11 | 84.85 | 86.89 | 858,227 | +1.33(+1.56%) |
Sep 07, 2022 | 84.17 | 85.75 | 83.50 | 85.56 | 700,931 | +1.19(+1.41%) |
Sep 06, 2022 | 85.04 | 85.35 | 83.42 | 84.37 | 759,724 | -0.43(-0.51%) |
Sep 02, 2022 | 84.86 | 86.27 | 84.47 | 84.81 | 789,345 | +0.90(+1.07%) |
Sep 01, 2022 | 83.62 | 84.00 | 82.48 | 83.91 | 753,273 | -0.35(-0.42%) |
Aug 31, 2022 | 85.07 | 85.17 | 84.27 | 84.27 | 683,279 | -0.90(-1.05%) |
Aug 30, 2022 | 87.18 | 87.54 | 84.90 | 85.16 | 681,044 | -1.94(-2.23%) |
Aug 29, 2022 | 86.05 | 87.25 | 85.95 | 87.10 | 602,782 | +0.29(+0.33%) |
Aug 26, 2022 | 88.57 | 88.72 | 86.81 | 86.81 | 801,531 | -1.35(-1.53%) |
Aug 25, 2022 | 86.34 | 88.62 | 86.13 | 88.16 | 949,871 | +2.11(+2.45%) |
Aug 24, 2022 | 86.04 | 86.30 | 84.99 | 86.05 | 1,837,299 | -2.27(-2.57%) |
Aug 23, 2022 | 88.26 | 88.69 | 87.68 | 88.32 | 766,449 | -0.25(-0.29%) |
Aug 22, 2022 | 88.98 | 89.02 | 87.98 | 88.58 | 848,893 | -1.36(-1.51%) |
Aug 19, 2022 | 90.15 | 90.39 | 89.36 | 89.94 | 533,346 | -0.82(-0.91%) |
Aug 18, 2022 | 90.91 | 91.02 | 90.50 | 90.76 | 414,033 | +0.19(+0.21%) |
Aug 17, 2022 | 90.34 | 90.81 | 89.99 | 90.57 | 597,580 | -0.63(-0.70%) |
Aug 16, 2022 | 90.12 | 91.46 | 89.98 | 91.20 | 590,424 | +1.05(+1.17%) |
Aug 15, 2022 | 89.64 | 90.23 | 89.20 | 90.15 | 549,601 | -0.65(-0.72%) |
Aug 12, 2022 | 90.34 | 90.98 | 89.84 | 90.80 | 654,893 | +0.83(+0.93%) |
Aug 11, 2022 | 89.68 | 90.39 | 89.63 | 89.97 | 460,113 | +0.81(+0.90%) |
Aug 10, 2022 | 88.34 | 89.62 | 88.21 | 89.17 | 728,498 | +1.89(+2.17%) |
Aug 09, 2022 | 87.77 | 87.93 | 86.89 | 87.27 | 684,173 | -0.49(-0.56%) |
Aug 08, 2022 | 89.19 | 89.19 | 87.67 | 87.76 | 618,567 | -0.79(-0.89%) |
Aug 05, 2022 | 88.51 | 88.74 | 87.98 | 88.55 | 453,518 | -0.54(-0.61%) |
Aug 04, 2022 | 88.99 | 89.14 | 88.38 | 89.09 | 1,214,049 | +0.01(+0.01%) |
Aug 03, 2022 | 87.97 | 89.47 | 87.80 | 89.08 | 795,607 | +1.69(+1.94%) |
Aug 02, 2022 | 87.26 | 88.14 | 86.95 | 87.39 | 609,709 | -0.70(-0.79%) |
Aug 01, 2022 | 88.00 | 88.40 | 87.63 | 88.09 | 501,077 | -0.23(-0.26%) |
Jul 29, 2022 | 87.63 | 88.89 | 87.43 | 88.31 | 725,062 | +0.89(+1.02%) |
Jul 28, 2022 | 86.81 | 87.61 | 85.84 | 87.43 | 921,143 | +0.77(+0.89%) |
Jul 27, 2022 | 85.88 | 87.13 | 85.64 | 86.66 | 943,280 | +1.02(+1.20%) |
Jul 26, 2022 | 86.19 | 86.96 | 85.28 | 85.63 | 590,807 | -1.22(-1.41%) |
Jul 25, 2022 | 86.58 | 87.33 | 86.32 | 86.86 | 2,169,956 | +1.30(+1.52%) |
Jul 22, 2022 | 86.26 | 86.78 | 85.19 | 85.55 | 2,115,017 | -0.59(-0.68%) |
Jul 21, 2022 | 85.75 | 86.29 | 84.93 | 86.14 | 778,770 | +0.30(+0.35%) |
Jul 20, 2022 | 85.42 | 85.96 | 84.93 | 85.84 | 1,490,434 | +0.25(+0.29%) |
Jul 19, 2022 | 84.20 | 85.76 | 83.64 | 85.59 | 1,059,959 | +2.42(+2.91%) |
Jul 18, 2022 | 82.44 | 84.43 | 82.44 | 83.17 | 1,148,381 | +1.74(+2.14%) |
Jul 15, 2022 | 82.39 | 82.61 | 81.09 | 81.42 | 1,624,937 | +0.03(+0.03%) |
Jul 14, 2022 | 84.92 | 84.97 | 81.25 | 81.40 | 2,562,525 | -5.62(-6.46%) |
Jul 13, 2022 | 87.10 | 87.29 | 85.74 | 87.02 | 1,171,153 | -0.56(-0.64%) |
Jul 12, 2022 | 87.02 | 88.52 | 86.84 | 87.58 | 991,397 | +0.08(+0.09%) |
Jul 11, 2022 | 87.35 | 87.75 | 86.70 | 87.50 | 1,127,166 | -0.45(-0.51%) |
Jul 08, 2022 | 87.79 | 88.60 | 87.49 | 87.95 | 690,031 | +0.16(+0.18%) |
Jul 07, 2022 | 86.63 | 88.26 | 86.58 | 87.79 | 951,508 | +1.78(+2.07%) |
Jul 06, 2022 | 85.61 | 86.19 | 84.96 | 86.01 | 867,366 | +0.43(+0.50%) |
Jul 05, 2022 | 85.93 | 86.23 | 84.25 | 85.58 | 1,114,012 | -1.50(-1.72%) |
Jul 01, 2022 | 86.16 | 87.40 | 85.79 | 87.08 | 697,705 | +0.56(+0.65%) |
Jun 30, 2022 | 86.39 | 86.72 | 85.45 | 86.52 | 1,114,734 | -0.77(-0.88%) |
Jun 29, 2022 | 87.16 | 87.86 | 86.77 | 87.29 | 893,347 | +0.33(+0.38%) |
Jun 28, 2022 | 87.21 | 88.22 | 86.59 | 86.95 | 886,700 | +0.40(+0.46%) |
Jun 27, 2022 | 86.59 | 87.11 | 85.85 | 86.55 | 975,560 | +0.34(+0.39%) |
Jun 24, 2022 | 85.34 | 86.46 | 85.17 | 86.21 | 1,233,268 | +1.35(+1.59%) |
Jun 23, 2022 | 86.21 | 86.43 | 84.20 | 84.86 | 1,009,828 | -1.58(-1.83%) |
Jun 22, 2022 | 86.53 | 87.12 | 85.89 | 86.45 | 1,179,718 | -0.97(-1.11%) |
Jun 21, 2022 | 87.28 | 87.84 | 87.11 | 87.42 | 972,088 | +2.00(+2.34%) |
Jun 17, 2022 | 85.71 | 86.28 | 84.84 | 85.42 | 1,020,934 | -0.80(-0.92%) |
Jun 16, 2022 | 86.39 | 86.77 | 84.99 | 86.21 | 1,244,292 | -1.54(-1.75%) |
Jun 15, 2022 | 87.13 | 88.69 | 86.20 | 87.75 | 1,171,686 | +0.84(+0.97%) |
Jun 14, 2022 | 87.84 | 88.09 | 86.18 | 86.91 | 1,232,108 | -0.89(-1.02%) |
Jun 13, 2022 | 87.99 | 88.49 | 87.40 | 87.80 | 1,598,739 | -2.10(-2.34%) |
Jun 10, 2022 | 90.55 | 90.68 | 89.34 | 89.90 | 1,355,583 | -2.18(-2.37%) |
Jun 09, 2022 | 93.54 | 93.96 | 92.08 | 92.08 | 979,169 | -1.83(-1.95%) |
Jun 08, 2022 | 94.68 | 94.78 | 93.30 | 93.92 | 979,532 | -1.04(-1.09%) |
Jun 07, 2022 | 93.74 | 95.08 | 93.60 | 94.95 | 626,078 | +0.83(+0.88%) |
Jun 06, 2022 | 94.19 | 95.10 | 93.96 | 94.12 | 638,846 | +0.50(+0.53%) |
Jun 03, 2022 | 93.85 | 94.31 | 93.46 | 93.62 | 689,276 | -0.84(-0.89%) |
Jun 02, 2022 | 93.68 | 94.66 | 93.23 | 94.46 | 640,203 | +0.81(+0.87%) |
Jun 01, 2022 | 93.83 | 94.41 | 93.08 | 93.65 | 973,874 | +0.29(+0.31%) |
May 31, 2022 | 92.62 | 93.83 | 92.24 | 93.36 | 1,113,448 | +1.29(+1.40%) |
May 27, 2022 | 90.46 | 92.43 | 90.38 | 92.08 | 1,271,332 | +2.10(+2.33%) |
May 26, 2022 | 90.06 | 90.36 | 89.09 | 89.98 | 1,139,289 | +0.30(+0.34%) |
May 25, 2022 | 89.62 | 90.23 | 89.05 | 89.67 | 1,661,283 | -0.13(-0.14%) |
May 24, 2022 | 90.23 | 90.45 | 88.62 | 89.80 | 1,080,905 | -0.26(-0.29%) |
May 23, 2022 | 90.04 | 91.00 | 89.67 | 90.06 | 634,379 | +1.44(+1.62%) |
May 20, 2022 | 89.37 | 89.53 | 87.32 | 88.62 | 1,030,321 | -0.03(-0.03%) |
May 19, 2022 | 87.14 | 89.36 | 86.89 | 88.64 | 1,719,822 | +1.27(+1.45%) |
May 18, 2022 | 88.17 | 88.43 | 86.92 | 87.37 | 1,007,555 | -1.34(-1.51%) |
May 17, 2022 | 89.10 | 89.81 | 88.15 | 88.72 | 1,712,390 | +0.46(+0.52%) |
May 16, 2022 | 87.63 | 88.63 | 86.86 | 88.26 | 1,090,906 | +0.64(+0.73%) |
May 13, 2022 | 86.58 | 87.89 | 86.48 | 87.62 | 877,702 | +1.71(+1.99%) |
May 12, 2022 | 86.03 | 86.58 | 84.90 | 85.91 | 1,108,253 | -0.99(-1.14%) |
May 11, 2022 | 86.83 | 88.55 | 86.27 | 86.90 | 1,586,071 | +0.19(+0.22%) |
May 10, 2022 | 88.43 | 89.12 | 86.45 | 86.71 | 1,649,508 | -0.94(-1.07%) |
May 09, 2022 | 88.58 | 89.12 | 87.56 | 87.65 | 1,209,369 | -2.27(-2.52%) |
May 06, 2022 | 90.82 | 90.82 | 89.14 | 89.92 | 901,421 | -0.99(-1.09%) |
May 05, 2022 | 92.52 | 92.68 | 90.12 | 90.91 | 899,778 | -2.14(-2.30%) |
May 04, 2022 | 91.49 | 93.18 | 90.90 | 93.05 | 1,175,654 | +1.86(+2.04%) |
May 03, 2022 | 90.36 | 91.96 | 90.30 | 91.19 | 816,845 | +1.17(+1.30%) |
May 02, 2022 | 90.13 | 90.34 | 88.76 | 90.02 | 943,338 | -0.26(-0.29%) |
Apr 29, 2022 | 91.94 | 92.42 | 90.14 | 90.28 | 1,076,122 | -1.52(-1.65%) |
Apr 28, 2022 | 90.67 | 92.23 | 90.44 | 91.80 | 837,832 | +1.42(+1.57%) |
Apr 27, 2022 | 90.34 | 90.99 | 89.75 | 90.38 | 1,180,322 | -0.38(-0.42%) |
Apr 26, 2022 | 91.66 | 92.33 | 90.66 | 90.76 | 938,057 | -1.65(-1.79%) |
Apr 25, 2022 | 92.47 | 92.76 | 90.89 | 92.41 | 1,779,623 | -0.88(-0.95%) |
Apr 22, 2022 | 96.84 | 97.05 | 93.23 | 93.30 | 2,543,686 | -4.08(-4.19%) |
Apr 21, 2022 | 98.80 | 99.58 | 97.29 | 97.38 | 1,030,561 | -0.92(-0.94%) |
Apr 20, 2022 | 98.30 | 98.97 | 97.99 | 98.30 | 1,110,981 | +1.12(+1.16%) |
Apr 19, 2022 | 96.32 | 97.29 | 95.99 | 97.18 | 2,468,737 | +1.11(+1.16%) |
Apr 18, 2022 | 95.74 | 96.70 | 95.54 | 96.07 | 650,860 | +0.16(+0.17%) |
Apr 14, 2022 | 95.94 | 96.58 | 95.72 | 95.91 | 773,568 | -0.06(-0.06%) |
Apr 13, 2022 | 94.95 | 96.03 | 94.53 | 95.97 | 892,095 | +0.57(+0.59%) |
Apr 12, 2022 | 96.22 | 96.89 | 94.93 | 95.40 | 1,019,445 | -0.81(-0.85%) |
Apr 11, 2022 | 96.18 | 96.97 | 95.82 | 96.22 | 937,099 | +0.14(+0.15%) |
Apr 08, 2022 | 95.18 | 96.44 | 95.11 | 96.07 | 713,053 | +0.91(+0.96%) |
Apr 07, 2022 | 96.55 | 96.59 | 94.64 | 95.16 | 989,732 | -1.57(-1.63%) |
Apr 06, 2022 | 97.26 | 97.54 | 96.26 | 96.74 | 959,303 | -0.90(-0.92%) |
Apr 05, 2022 | 97.87 | 98.99 | 97.42 | 97.64 | 794,389 | -0.20(-0.21%) |
Apr 04, 2022 | 97.22 | 98.11 | 96.68 | 97.84 | 838,759 | +0.85(+0.87%) |
Apr 01, 2022 | 97.79 | 97.89 | 96.15 | 96.99 | 723,405 | -0.47(-0.48%) |
Mar 31, 2022 | 98.62 | 99.16 | 97.39 | 97.46 | 917,701 | -1.64(-1.65%) |
Mar 30, 2022 | 99.80 | 99.93 | 98.51 | 99.10 | 814,791 | -0.22(-0.22%) |
Mar 29, 2022 | 100.29 | 100.47 | 99.16 | 99.32 | 1,318,527 | -0.07(-0.07%) |
Mar 28, 2022 | 99.81 | 99.93 | 98.74 | 99.39 | 771,171 | -0.80(-0.80%) |
Mar 25, 2022 | 99.35 | 100.37 | 99.24 | 100.19 | 699,968 | +1.02(+1.03%) |
Mar 24, 2022 | 99.45 | 99.94 | 98.52 | 99.18 | 674,193 | +0.44(+0.45%) |
Mar 23, 2022 | 99.99 | 100.15 | 98.58 | 98.74 | 930,610 | -1.86(-1.85%) |
Mar 22, 2022 | 100.55 | 101.25 | 100.35 | 100.60 | 989,918 | +0.37(+0.37%) |
Mar 21, 2022 | 100.11 | 100.36 | 99.72 | 100.23 | 885,038 | +0.46(+0.46%) |
Mar 18, 2022 | 99.28 | 100.04 | 98.42 | 99.77 | 1,299,971 | +0.46(+0.46%) |
Mar 17, 2022 | 97.95 | 99.35 | 97.83 | 99.31 | 978,694 | +1.13(+1.15%) |
Mar 16, 2022 | 98.30 | 98.89 | 96.65 | 98.18 | 1,540,196 | +1.20(+1.24%) |
Mar 15, 2022 | 96.13 | 97.14 | 95.32 | 96.98 | 928,530 | +1.10(+1.15%) |
Mar 14, 2022 | 96.27 | 97.27 | 95.27 | 95.87 | 995,863 | +0.08(+0.08%) |
Mar 11, 2022 | 96.34 | 97.12 | 95.76 | 95.79 | 716,324 | +0.09(+0.09%) |
Mar 10, 2022 | 94.72 | 95.70 | 1,020,940 | +0.57(+0.60%) | ||
Mar 09, 2022 | 94.30 | 95.78 | 94.30 | 95.13 | 1,319,244 | +2.31(+2.49%) |
Mar 08, 2022 | 93.91 | 94.64 | 92.17 | 92.82 | 2,320,601 | -1.22(-1.30%) |
Mar 07, 2022 | 95.72 | 95.86 | 93.73 | 94.04 | 2,025,808 | -2.03(-2.12%) |
Mar 04, 2022 | 95.52 | 96.35 | 94.83 | 96.07 | 1,657,092 | -0.83(-0.86%) |
Mar 03, 2022 | 96.37 | 98.22 | 96.23 | 96.91 | 1,559,327 | +0.57(+0.60%) |
Mar 02, 2022 | 96.12 | 97.42 | 96.06 | 96.33 | 1,902,179 | +1.05(+1.10%) |
Mar 01, 2022 | 97.41 | 97.74 | 94.93 | 95.28 | 1,811,950 | -2.32(-2.37%) |
Feb 28, 2022 | 96.32 | 97.96 | 95.92 | 97.59 | 3,148,613 | -0.06(-0.06%) |
Feb 25, 2022 | 96.16 | 98.01 | 96.70 | 97.66 | 2,039,742 | +2.66(+2.80%) |
Feb 24, 2022 | 93.71 | 95.49 | 93.21 | 95.00 | 2,601,530 | -2.15(-2.21%) |
Feb 23, 2022 | 98.77 | 99.13 | 97.00 | 97.14 | 1,778,531 | -1.43(-1.45%) |
Feb 22, 2022 | 97.53 | 98.83 | 97.39 | 98.58 | 2,357,820 | +0.89(+0.91%) |
Feb 18, 2022 | 97.68 | 0 | -0.72(-0.74%) | |||
Feb 17, 2022 | 100.51 | 100.54 | 98.39 | 98.41 | 1,259,714 | -2.63(-2.61%) |
Feb 16, 2022 | 100.77 | 101.62 | 100.54 | 101.04 | 1,090,190 | +0.36(+0.36%) |
Feb 15, 2022 | 101.30 | 101.42 | 100.36 | 100.68 | 1,160,258 | +0.01(+0.01%) |
Feb 14, 2022 | 101.09 | 101.13 | 99.92 | 100.67 | 1,601,040 | -0.70(-0.69%) |
Feb 11, 2022 | 101.18 | 102.55 | 100.91 | 101.37 | 1,757,661 | +0.20(+0.20%) |
Feb 10, 2022 | 101.54 | 102.66 | 100.96 | 101.17 | 1,343,339 | -0.99(-0.97%) |
Feb 09, 2022 | 103.08 | 103.27 | 101.88 | 102.16 | 1,337,981 | -0.40(-0.39%) |
Feb 08, 2022 | 101.80 | 102.74 | 101.67 | 102.55 | 1,759,999 | +0.87(+0.85%) |
Feb 07, 2022 | 102.02 | 102.49 | 101.52 | 101.69 | 1,677,790 | -0.05(-0.05%) |
Feb 04, 2022 | 101.40 | 102.02 | 100.93 | 101.74 | 1,354,664 | -0.02(-0.02%) |
Feb 03, 2022 | 101.82 | 102.47 | 101.76 | 1,504,364 | -0.65(-0.63%) | |
Feb 02, 2022 | 102.41 | 102.81 | 101.91 | 102.40 | 1,540,910 | +0.63(+0.62%) |
Feb 01, 2022 | 100.96 | 101.94 | 100.58 | 101.78 | 1,552,732 | +0.98(+0.97%) |
Jan 31, 2022 | 99.00 | 101.02 | 100.80 | 1,706,692 | +1.69(+1.70%) | |
Jan 28, 2022 | 98.66 | 99.15 | 98.05 | 99.11 | 2,165,030 | +0.57(+0.57%) |
Jan 27, 2022 | 99.42 | 100.18 | 98.20 | 98.54 | 1,719,445 | -0.11(-0.11%) |
Jan 26, 2022 | 99.80 | 100.42 | 98.32 | 98.65 | 3,822,299 | -0.25(-0.25%) |
Jan 25, 2022 | 98.73 | 99.59 | 97.32 | 98.89 | 2,999,203 | -0.27(-0.28%) |
Jan 24, 2022 | 98.72 | 99.36 | 96.89 | 99.17 | 3,736,370 | -1.29(-1.28%) |
Jan 21, 2022 | 100.96 | 101.39 | 99.84 | 100.45 | 3,852,654 | -2.21(-2.15%) |
Jan 20, 2022 | 102.81 | 103.52 | 101.39 | 102.67 | 2,372,246 | -0.07(-0.07%) |
Jan 19, 2022 | 103.99 | 104.22 | 102.01 | 102.74 | 3,201,383 | -1.15(-1.10%) |
Jan 18, 2022 | 103.44 | 104.42 | 103.00 | 103.88 | 2,895,284 | +1.28(+1.24%) |
Jan 14, 2022 | 102.61 | 0 | +0.94(+0.92%) | |||
Jan 13, 2022 | 102.11 | 102.58 | 101.54 | 101.67 | 1,115,027 | +0.25(+0.25%) |
Jan 12, 2022 | 100.35 | 101.44 | 100.35 | 101.42 | 1,025,187 | +1.38(+1.38%) |
Jan 11, 2022 | 98.24 | 100.04 | 98.15 | 100.03 | 1,173,321 | +1.69(+1.72%) |
Jan 10, 2022 | 98.17 | 98.52 | 97.21 | 98.35 | 1,501,061 | +0.29(+0.29%) |
Jan 07, 2022 | 96.41 | 98.28 | 96.38 | 98.06 | 1,747,103 | +1.94(+2.02%) |
Jan 06, 2022 | 95.14 | 96.21 | 94.98 | 96.12 | 1,368,346 | +1.37(+1.45%) |
Jan 05, 2022 | 94.17 | 95.78 | 94.17 | 94.74 | 1,463,069 | +0.67(+0.72%) |
Jan 04, 2022 | 93.76 | 94.49 | 93.32 | 94.07 | 2,183,632 | +0.44(+0.47%) |
Jan 03, 2022 | 93.06 | 94.04 | 93.06 | 93.63 | 1,733,461 | +0.81(+0.88%) |
Dec 31, 2021 | 92.43 | 93.03 | 92.35 | 92.82 | 1,004,359 | +0.57(+0.62%) |
Dec 30, 2021 | 92.41 | 92.50 | 92.04 | 92.25 | 1,077,065 | +0.17(+0.19%) |
Dec 29, 2021 | 91.83 | 92.43 | 91.82 | 92.08 | 898,483 | -0.38(-0.42%) |
Dec 28, 2021 | 92.22 | 92.86 | 92.22 | 92.46 | 574,106 | +0.12(+0.13%) |
Dec 27, 2021 | 91.67 | 92.46 | 91.42 | 92.34 | 631,344 | +1.10(+1.21%) |
Dec 23, 2021 | 90.50 | 91.42 | 90.50 | 91.24 | 1,097,086 | +0.89(+0.99%) |
Dec 22, 2021 | 89.31 | 90.34 | 89.06 | 90.34 | 1,023,493 | +1.26(+1.41%) |
Dec 21, 2021 | 88.17 | 89.28 | 88.17 | 89.09 | 2,246,639 | +1.26(+1.43%) |
Dec 20, 2021 | 87.68 | 88.48 | 87.50 | 87.83 | 2,470,679 | -0.92(-1.03%) |
Dec 17, 2021 | 88.85 | 90.26 | 88.74 | 88.74 | 3,058,217 | -1.24(-1.38%) |
Dec 16, 2021 | 89.57 | 90.49 | 89.50 | 89.99 | 2,898,482 | +1.25(+1.41%) |
Dec 15, 2021 | 87.43 | 88.93 | 87.39 | 88.74 | 1,567,593 | +1.27(+1.45%) |
Dec 14, 2021 | 87.20 | 88.31 | 87.11 | 87.47 | 1,408,721 | +0.00(+0.00%) |
Dec 13, 2021 | 89.14 | 89.27 | 86.18 | 87.47 | 3,845,528 | -2.01(-2.25%) |
Dec 10, 2021 | 89.48 | 89.71 | 89.13 | 89.48 | 822,522 | +0.26(+0.29%) |
Dec 09, 2021 | 89.07 | 89.70 | 89.00 | 89.22 | 950,211 | -0.41(-0.46%) |
Dec 08, 2021 | 90.13 | 90.39 | 89.44 | 89.63 | 1,270,377 | -0.52(-0.58%) |
Dec 07, 2021 | 89.19 | 90.41 | 89.19 | 90.15 | 1,425,795 | +1.68(+1.90%) |
Dec 06, 2021 | 88.33 | 88.81 | 88.03 | 88.47 | 1,384,793 | +0.84(+0.96%) |
Dec 03, 2021 | 87.90 | 88.32 | 87.23 | 87.63 | 1,636,174 | +0.10(+0.11%) |
Dec 02, 2021 | 86.44 | 88.11 | 86.08 | 87.54 | 1,814,939 | +1.83(+2.13%) |
Dec 01, 2021 | 87.89 | 87.95 | 85.70 | 85.71 | 2,295,979 | -0.89(-1.03%) |
Nov 30, 2021 | 88.42 | 88.46 | 86.37 | 86.60 | 3,108,281 | -2.33(-2.63%) |
Nov 29, 2021 | 89.67 | 90.26 | 88.78 | 88.94 | 1,904,186 | +0.16(+0.18%) |
Nov 26, 2021 | 89.82 | 89.82 | 88.64 | 88.78 | 2,031,290 | -2.43(-2.67%) |
Nov 24, 2021 | 90.56 | 91.50 | 90.40 | 91.21 | 2,380,021 | +0.34(+0.38%) |
Nov 23, 2021 | 90.08 | 90.91 | 89.80 | 90.87 | 4,312,816 | +0.23(+0.25%) |
Nov 22, 2021 | 91.39 | 91.51 | 90.61 | 90.64 | 2,216,147 | -0.60(-0.66%) |
Nov 19, 2021 | 90.96 | 91.41 | 90.35 | 91.25 | 1,531,923 | -0.25(-0.28%) |
Nov 18, 2021 | 91.64 | 91.53 | 91.04 | 91.50 | 1,333,386 | -0.14(-0.15%) |
Nov 17, 2021 | 92.30 | 92.43 | 91.40 | 91.64 | 705,412 | -0.67(-0.73%) |
Nov 16, 2021 | 92.53 | 92.64 | 91.94 | 92.31 | 1,239,688 | -0.22(-0.24%) |
Nov 15, 2021 | 93.23 | 93.48 | 92.39 | 92.53 | 778,097 | -0.32(-0.35%) |
Nov 12, 2021 | 92.67 | 92.91 | 92.23 | 92.85 | 515,880 | +0.31(+0.34%) |
Nov 11, 2021 | 92.55 | 92.77 | 92.21 | 92.54 | 569,221 | -0.10(-0.11%) |
Nov 10, 2021 | 93.07 | 92.64 | 758,194 | -0.28(-0.30%) | ||
Nov 09, 2021 | 92.57 | 93.03 | 92.15 | 92.92 | 926,998 | +0.18(+0.20%) |
Nov 08, 2021 | 93.30 | 93.39 | 92.46 | 92.74 | 686,088 | -0.06(-0.07%) |
Nov 05, 2021 | 93.41 | 93.58 | 92.74 | 92.80 | 797,538 | -0.19(-0.21%) |
Nov 04, 2021 | 93.19 | 93.32 | 92.43 | 92.99 | 1,063,916 | -0.29(-0.31%) |
Nov 03, 2021 | 92.06 | 93.43 | 91.97 | 93.28 | 1,744,871 | +1.09(+1.19%) |
Nov 02, 2021 | 91.11 | 92.44 | 90.71 | 92.19 | 1,887,683 | +0.79(+0.86%) |
Nov 01, 2021 | 91.44 | 91.28 | 90.97 | 91.40 | 724,863 | +0.45(+0.49%) |
Oct 29, 2021 | 92.70 | 92.70 | 90.87 | 90.96 | 1,440,088 | -1.95(-2.10%) |
Oct 28, 2021 | 92.95 | 93.24 | 92.70 | 92.91 | 837,005 | +0.25(+0.27%) |
Oct 27, 2021 | 93.32 | 93.97 | 92.64 | 92.65 | 1,146,812 | -0.97(-1.04%) |
Oct 26, 2021 | 93.69 | 93.59 | 93.62 | 972,603 | +0.10(+0.10%) | |
Oct 25, 2021 | 93.69 | 93.81 | 92.83 | 93.53 | 2,517,260 | +0.24(+0.26%) |
Oct 22, 2021 | 92.90 | 93.58 | 92.82 | 93.28 | 1,076,051 | +0.68(+0.73%) |
Oct 21, 2021 | 92.55 | 93.23 | 92.45 | 92.61 | 2,082,747 | -0.24(-0.26%) |
Oct 20, 2021 | 92.17 | 93.02 | 92.07 | 92.85 | 1,055,389 | +0.70(+0.76%) |
Oct 19, 2021 | 92.11 | 92.53 | 91.91 | 92.15 | 723,480 | +0.43(+0.47%) |
Oct 18, 2021 | 91.04 | 92.03 | 90.95 | 91.72 | 1,035,365 | +0.39(+0.43%) |
Oct 15, 2021 | 90.90 | 91.57 | 90.90 | 91.33 | 1,055,578 | +0.56(+0.62%) |
Oct 14, 2021 | 90.26 | 90.86 | 90.24 | 90.76 | 945,891 | +1.32(+1.47%) |
Oct 13, 2021 | 89.19 | 89.56 | 88.47 | 89.45 | 773,493 | +0.35(+0.40%) |
Oct 12, 2021 | 89.13 | 89.53 | 88.59 | 89.09 | 727,717 | +0.16(+0.18%) |
Oct 11, 2021 | 89.46 | 89.81 | 88.87 | 88.94 | 382,840 | -0.23(-0.26%) |
Oct 08, 2021 | 88.53 | 89.40 | 88.13 | 89.17 | 959,262 | +0.89(+1.01%) |
Oct 07, 2021 | 87.93 | 88.47 | 87.93 | 88.28 | 801,758 | +0.71(+0.81%) |
Oct 06, 2021 | 87.01 | 87.63 | 86.49 | 87.57 | 1,015,302 | -0.02(-0.02%) |
Oct 05, 2021 | 87.24 | 88.04 | 86.95 | 87.59 | 1,220,028 | +0.74(+0.86%) |
Oct 04, 2021 | 86.55 | 87.86 | 86.40 | 86.84 | 970,975 | +0.42(+0.49%) |