Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 82.24 | 82.36 | 79.94 | 80.04 | 8,145,265 | -2.19(-2.67%) |
Sep 29, 2022 | 82.46 | 82.97 | 81.32 | 82.24 | 7,243,190 | -0.51(-0.62%) |
Sep 28, 2022 | 80.44 | 83.10 | 80.03 | 82.75 | 8,263,885 | +2.69(+3.36%) |
Sep 27, 2022 | 81.67 | 82.17 | 79.01 | 80.06 | 9,081,675 | -0.50(-0.62%) |
Sep 26, 2022 | 80.09 | 81.72 | 80.06 | 80.56 | 7,982,713 | +0.61(+0.76%) |
Sep 23, 2022 | 79.70 | 80.21 | 79.06 | 79.96 | 7,530,145 | -0.50(-0.63%) |
Sep 22, 2022 | 83.59 | 83.61 | 80.16 | 80.46 | 10,476,892 | -3.70(-4.40%) |
Sep 21, 2022 | 86.72 | 86.94 | 84.14 | 84.16 | 9,267,698 | -2.08(-2.41%) |
Sep 20, 2022 | 87.07 | 87.41 | 85.58 | 86.25 | 6,903,510 | -1.28(-1.47%) |
Sep 19, 2022 | 86.34 | 87.92 | 86.28 | 87.53 | 6,617,125 | +0.79(+0.91%) |
Sep 16, 2022 | 86.59 | 87.49 | 86.11 | 86.74 | 12,619,378 | -0.86(-0.99%) |
Sep 15, 2022 | 87.48 | 88.49 | 87.14 | 87.60 | 11,633,901 | -0.46(-0.52%) |
Sep 14, 2022 | 85.09 | 88.80 | 85.03 | 88.06 | 25,603,462 | +4.62(+5.53%) |
Sep 13, 2022 | 82.38 | 84.83 | 81.76 | 83.44 | 16,854,380 | -1.17(-1.38%) |
Sep 12, 2022 | 85.28 | 85.86 | 84.11 | 84.61 | 9,556,135 | +0.36(+0.43%) |
Sep 09, 2022 | 85.02 | 85.45 | 84.20 | 84.25 | 7,470,122 | -0.73(-0.86%) |
Sep 08, 2022 | 82.93 | 85.00 | 82.80 | 84.98 | 8,127,487 | +1.09(+1.30%) |
Sep 07, 2022 | 80.85 | 84.18 | 80.67 | 83.89 | 10,468,398 | +3.60(+4.48%) |
Sep 06, 2022 | 78.91 | 80.38 | 77.58 | 80.29 | 11,643,434 | +1.50(+1.90%) |
Sep 02, 2022 | 81.19 | 81.48 | 78.42 | 78.79 | 10,881,515 | -2.34(-2.88%) |
Sep 01, 2022 | 79.51 | 81.19 | 78.78 | 81.12 | 7,952,314 | +1.26(+1.58%) |
Aug 31, 2022 | 79.67 | 80.52 | 79.46 | 79.86 | 6,912,370 | +0.63(+0.79%) |
Aug 30, 2022 | 79.97 | 80.76 | 78.55 | 79.23 | 7,171,334 | -0.67(-0.84%) |
Aug 29, 2022 | 79.04 | 80.42 | 78.88 | 79.91 | 5,300,371 | +0.06(+0.07%) |
Aug 26, 2022 | 83.13 | 83.59 | 79.76 | 79.85 | 7,026,660 | -3.16(-3.81%) |
Aug 25, 2022 | 82.03 | 83.24 | 81.98 | 83.02 | 4,455,661 | +1.27(+1.56%) |
Aug 24, 2022 | 80.52 | 82.15 | 80.25 | 81.74 | 4,616,725 | +1.29(+1.61%) |
Aug 23, 2022 | 80.60 | 81.32 | 80.35 | 80.45 | 4,799,801 | -0.25(-0.31%) |
Aug 22, 2022 | 81.11 | 81.27 | 80.12 | 80.70 | 6,225,109 | -1.87(-2.27%) |
Aug 19, 2022 | 83.38 | 83.57 | 82.22 | 82.57 | 4,840,031 | -1.55(-1.84%) |
Aug 18, 2022 | 83.62 | 84.34 | 83.30 | 84.12 | 3,608,688 | +0.19(+0.23%) |
Aug 17, 2022 | 83.97 | 84.54 | 83.46 | 83.93 | 4,032,047 | -1.00(-1.17%) |
Aug 16, 2022 | 84.34 | 85.43 | 84.11 | 84.92 | 4,822,101 | +0.23(+0.27%) |
Aug 15, 2022 | 83.70 | 84.78 | 83.60 | 84.70 | 5,894,299 | +0.81(+0.96%) |
Aug 12, 2022 | 82.94 | 83.97 | 82.83 | 83.89 | 5,434,731 | +0.99(+1.19%) |
Aug 11, 2022 | 82.59 | 83.17 | 82.17 | 82.90 | 5,890,505 | +1.21(+1.48%) |
Aug 10, 2022 | 81.70 | 82.08 | 81.32 | 81.69 | 5,474,748 | +1.56(+1.94%) |
Aug 09, 2022 | 80.99 | 81.07 | 79.78 | 80.14 | 3,703,077 | -0.83(-1.03%) |
Aug 08, 2022 | 81.37 | 82.04 | 80.68 | 80.97 | 5,169,973 | -0.01(-0.01%) |
Aug 05, 2022 | 81.01 | 81.37 | 80.21 | 80.98 | 5,118,916 | -1.09(-1.32%) |
Aug 04, 2022 | 82.38 | 83.38 | 81.77 | 82.06 | 7,501,588 | -0.37(-0.45%) |
Aug 03, 2022 | 81.24 | 83.09 | 79.26 | 82.43 | 13,669,001 | +3.36(+4.25%) |
Aug 02, 2022 | 80.00 | 80.42 | 78.98 | 79.07 | 7,664,110 | -1.13(-1.41%) |
Aug 01, 2022 | 79.52 | 80.84 | 79.37 | 80.20 | 7,741,320 | +0.12(+0.15%) |
Jul 29, 2022 | 79.91 | 80.27 | 79.28 | 80.08 | 6,143,311 | +0.10(+0.13%) |
Jul 28, 2022 | 78.58 | 80.18 | 78.23 | 79.98 | 5,919,617 | +1.62(+2.06%) |
Jul 27, 2022 | 76.73 | 78.78 | 76.62 | 78.36 | 6,749,176 | +2.50(+3.30%) |
Jul 26, 2022 | 76.71 | 76.91 | 75.56 | 75.86 | 6,971,282 | -1.12(-1.46%) |
Jul 25, 2022 | 78.96 | 79.06 | 76.54 | 76.98 | 6,201,977 | -1.97(-2.50%) |
Jul 22, 2022 | 79.49 | 79.75 | 78.25 | 78.96 | 6,652,645 | +0.05(+0.06%) |
Jul 21, 2022 | 78.35 | 78.97 | 78.07 | 78.91 | 8,146,139 | +0.26(+0.32%) |
Jul 20, 2022 | 77.91 | 78.84 | 77.35 | 78.65 | 7,251,991 | +0.68(+0.87%) |
Jul 19, 2022 | 76.61 | 78.09 | 76.42 | 77.97 | 6,296,240 | +2.19(+2.89%) |
Jul 18, 2022 | 75.59 | 77.14 | 75.56 | 75.78 | 7,165,840 | +0.64(+0.85%) |
Jul 15, 2022 | 74.26 | 75.76 | 74.26 | 75.14 | 5,911,903 | +1.28(+1.73%) |
Jul 14, 2022 | 72.82 | 74.03 | 72.55 | 73.86 | 4,766,995 | +0.26(+0.36%) |
Jul 13, 2022 | 71.78 | 74.19 | 71.53 | 73.60 | 4,125,891 | +0.15(+0.21%) |
Jul 12, 2022 | 74.02 | 75.04 | 73.09 | 73.45 | 5,709,271 | -0.13(-0.18%) |
Jul 11, 2022 | 74.48 | 74.67 | 73.14 | 73.58 | 5,665,676 | -1.30(-1.74%) |
Jul 08, 2022 | 74.33 | 75.22 | 73.93 | 74.88 | 4,161,739 | +0.04(+0.05%) |
Jul 07, 2022 | 74.44 | 75.23 | 74.03 | 74.85 | 5,711,407 | +0.36(+0.48%) |
Jul 06, 2022 | 75.40 | 76.01 | 73.84 | 74.49 | 4,925,395 | -0.62(-0.83%) |
Jul 05, 2022 | 73.69 | 75.13 | 73.07 | 75.11 | 8,563,874 | +0.25(+0.33%) |
Jul 01, 2022 | 72.48 | 75.06 | 72.30 | 74.87 | 7,991,378 | +2.71(+3.76%) |
Jun 30, 2022 | 71.80 | 72.62 | 70.72 | 72.15 | 7,177,031 | -0.04(-0.05%) |
Jun 29, 2022 | 71.98 | 72.87 | 71.45 | 72.19 | 9,510,004 | +0.08(+0.12%) |
Jun 28, 2022 | 74.04 | 75.46 | 71.97 | 72.11 | 7,633,192 | -1.27(-1.73%) |
Jun 27, 2022 | 73.68 | 74.09 | 72.98 | 73.37 | 7,063,219 | -0.41(-0.55%) |
Jun 24, 2022 | 71.47 | 73.82 | 71.36 | 73.78 | 19,069,190 | +2.75(+3.87%) |
Jun 23, 2022 | 69.77 | 71.18 | 69.43 | 71.03 | 6,972,193 | +1.79(+2.59%) |
Jun 22, 2022 | 68.36 | 69.73 | 68.22 | 69.24 | 7,096,273 | +0.32(+0.47%) |
Jun 21, 2022 | 69.01 | 69.11 | 68.04 | 68.92 | 8,334,139 | +1.03(+1.52%) |
Jun 17, 2022 | 67.14 | 68.42 | 66.85 | 67.89 | 10,407,394 | +0.87(+1.30%) |
Jun 16, 2022 | 68.41 | 68.58 | 66.45 | 67.02 | 10,739,230 | -3.06(-4.37%) |
Jun 15, 2022 | 69.19 | 71.10 | 69.05 | 70.08 | 8,132,067 | +1.78(+2.60%) |
Jun 14, 2022 | 68.81 | 69.75 | 67.56 | 68.30 | 8,081,966 | -0.05(-0.07%) |
Jun 13, 2022 | 69.04 | 69.91 | 67.92 | 68.35 | 9,824,756 | -3.13(-4.37%) |
Jun 10, 2022 | 72.75 | 73.48 | 71.47 | 71.47 | 9,205,914 | -3.06(-4.11%) |
Jun 09, 2022 | 73.65 | 75.82 | 73.42 | 74.54 | 14,023,718 | +0.42(+0.56%) |
Jun 08, 2022 | 74.53 | 75.35 | 73.92 | 74.12 | 5,476,935 | -0.94(-1.26%) |
Jun 07, 2022 | 74.21 | 75.33 | 73.92 | 75.06 | 5,838,982 | +0.46(+0.62%) |
Jun 06, 2022 | 75.28 | 76.79 | 74.18 | 74.60 | 7,663,600 | -0.07(-0.09%) |
Jun 03, 2022 | 74.62 | 75.47 | 73.98 | 74.67 | 11,027,095 | -0.35(-0.47%) |
Jun 02, 2022 | 72.30 | 75.09 | 71.64 | 75.02 | 10,842,251 | +2.97(+4.12%) |
Jun 01, 2022 | 74.38 | 74.51 | 71.83 | 72.05 | 8,025,575 | -2.10(-2.83%) |
May 31, 2022 | 72.70 | 75.24 | 72.31 | 74.15 | 24,711,750 | +1.69(+2.33%) |
May 27, 2022 | 71.06 | 72.47 | 70.98 | 72.46 | 8,997,195 | +2.10(+2.98%) |
May 26, 2022 | 68.91 | 70.62 | 68.83 | 70.36 | 9,464,472 | +1.90(+2.77%) |
May 25, 2022 | 68.69 | 69.43 | 67.94 | 68.46 | 8,833,898 | -0.23(-0.33%) |
May 24, 2022 | 68.92 | 69.27 | 67.31 | 68.69 | 9,766,737 | -0.66(-0.95%) |
May 23, 2022 | 69.64 | 70.15 | 68.55 | 69.35 | 11,370,427 | +0.01(+0.01%) |
May 20, 2022 | 68.84 | 69.36 | 67.50 | 69.34 | 16,859,596 | +1.40(+2.06%) |
May 19, 2022 | 67.16 | 68.41 | 66.43 | 67.94 | 11,849,596 | +0.61(+0.91%) |
May 18, 2022 | 69.09 | 69.46 | 66.86 | 67.33 | 11,195,834 | -2.30(-3.31%) |
May 17, 2022 | 69.91 | 70.23 | 68.80 | 69.63 | 13,183,469 | +1.23(+1.80%) |
May 16, 2022 | 70.79 | 71.26 | 68.30 | 68.41 | 12,102,591 | -3.00(-4.21%) |
May 13, 2022 | 67.89 | 71.53 | 67.89 | 71.41 | 19,222,018 | +5.38(+8.15%) |
May 12, 2022 | 65.32 | 66.15 | 64.60 | 66.02 | 16,361,292 | +0.31(+0.47%) |
May 11, 2022 | 67.10 | 67.49 | 65.62 | 65.71 | 12,918,233 | -1.69(-2.50%) |
May 10, 2022 | 70.21 | 70.39 | 67.17 | 67.40 | 15,014,872 | -1.53(-2.22%) |
May 09, 2022 | 70.57 | 71.80 | 68.78 | 68.93 | 13,708,433 | -2.84(-3.96%) |
May 06, 2022 | 72.25 | 72.41 | 70.54 | 71.77 | 11,904,413 | -0.90(-1.24%) |
May 05, 2022 | 75.44 | 76.18 | 72.34 | 72.67 | 20,377,640 | -3.90(-5.10%) |
May 04, 2022 | 74.39 | 77.73 | 73.08 | 76.57 | 32,266,754 | +6.86(+9.83%) |
May 03, 2022 | 71.02 | 71.09 | 68.83 | 69.72 | 16,564,209 | -0.98(-1.38%) |
May 02, 2022 | 70.58 | 71.02 | 68.91 | 70.69 | 13,196,918 | +0.68(+0.98%) |
Apr 29, 2022 | 71.30 | 72.01 | 69.86 | 70.01 | 9,832,445 | -1.82(-2.53%) |
Apr 28, 2022 | 70.93 | 72.32 | 70.22 | 71.83 | 9,400,749 | +1.73(+2.46%) |
Apr 27, 2022 | 70.70 | 71.69 | 70.05 | 70.10 | 9,024,411 | -0.83(-1.18%) |
Apr 26, 2022 | 72.68 | 72.77 | 70.94 | 70.94 | 9,378,111 | -2.20(-3.01%) |
Apr 25, 2022 | 72.58 | 73.24 | 71.97 | 73.14 | 10,936,554 | +0.06(+0.08%) |
Apr 22, 2022 | 74.00 | 74.55 | 72.95 | 73.09 | 10,997,994 | -0.98(-1.32%) |
Apr 21, 2022 | 76.02 | 76.15 | 73.84 | 74.06 | 8,680,539 | -1.13(-1.51%) |
Apr 20, 2022 | 76.27 | 76.46 | 75.04 | 75.20 | 8,921,114 | -0.98(-1.29%) |
Apr 19, 2022 | 74.68 | 76.48 | 74.48 | 76.18 | 9,187,530 | +1.52(+2.04%) |
Apr 18, 2022 | 74.14 | 75.01 | 73.99 | 74.66 | 8,307,868 | +0.09(+0.13%) |
Apr 14, 2022 | 75.74 | 76.05 | 74.33 | 74.57 | 10,218,386 | -1.33(-1.75%) |
Apr 13, 2022 | 74.92 | 76.27 | 74.67 | 75.90 | 9,161,985 | +1.06(+1.42%) |
Apr 12, 2022 | 75.81 | 76.23 | 74.71 | 74.84 | 9,032,634 | -0.83(-1.10%) |
Apr 11, 2022 | 75.86 | 76.67 | 75.31 | 75.67 | 9,189,823 | -0.79(-1.03%) |
Apr 08, 2022 | 78.03 | 78.03 | 76.29 | 76.46 | 9,901,242 | -1.50(-1.93%) |
Apr 07, 2022 | 77.84 | 78.32 | 76.40 | 77.96 | 11,587,332 | -0.23(-0.29%) |
Apr 06, 2022 | 78.46 | 78.68 | 76.98 | 78.19 | 11,264,462 | -0.71(-0.90%) |
Apr 05, 2022 | 81.19 | 81.25 | 78.62 | 78.90 | 18,683,056 | -3.72(-4.51%) |
Apr 04, 2022 | 82.44 | 82.97 | 80.83 | 82.62 | 17,322,956 | -3.19(-3.72%) |
Apr 01, 2022 | 85.82 | 86.19 | 84.87 | 85.81 | 6,947,388 | +0.49(+0.57%) |
Mar 31, 2022 | 85.65 | 86.88 | 85.33 | 85.33 | 12,052,309 | -0.06(-0.07%) |
Mar 30, 2022 | 85.12 | 85.86 | 84.79 | 85.38 | 8,658,558 | -0.19(-0.22%) |
Mar 29, 2022 | 84.13 | 86.20 | 84.10 | 85.57 | 9,555,650 | +2.67(+3.22%) |
Mar 28, 2022 | 82.05 | 82.93 | 81.37 | 82.90 | 6,375,522 | +0.87(+1.06%) |
Mar 25, 2022 | 81.97 | 82.23 | 80.87 | 82.02 | 7,515,640 | +0.31(+0.38%) |
Mar 24, 2022 | 81.44 | 81.74 | 80.25 | 81.71 | 6,570,166 | +0.84(+1.04%) |
Mar 23, 2022 | 81.94 | 82.27 | 80.76 | 80.87 | 8,180,057 | -1.57(-1.90%) |
Mar 22, 2022 | 81.98 | 83.57 | 81.74 | 82.44 | 9,011,431 | +0.97(+1.19%) |
Mar 21, 2022 | 84.05 | 84.15 | 80.64 | 81.47 | 12,713,273 | -2.57(-3.06%) |
Mar 18, 2022 | 80.78 | 84.18 | 79.71 | 84.04 | 25,357,632 | +1.82(+2.21%) |
Mar 17, 2022 | 82.03 | 82.49 | 80.67 | 82.22 | 9,119,745 | +0.23(+0.29%) |
Mar 16, 2022 | 82.55 | 84.50 | 80.31 | 81.99 | 22,608,858 | +4.02(+5.16%) |
Mar 15, 2022 | 75.51 | 78.26 | 75.33 | 77.96 | 13,369,764 | +3.59(+4.83%) |
Mar 14, 2022 | 77.21 | 77.23 | 74.02 | 74.37 | 19,400,900 | -3.23(-4.16%) |
Mar 11, 2022 | 82.87 | 83.30 | 77.42 | 77.60 | 16,367,379 | -4.16(-5.08%) |
Mar 10, 2022 | 80.75 | 81.94 | 80.29 | 81.75 | 9,716,104 | -0.41(-0.50%) |
Mar 09, 2022 | 81.13 | 82.66 | 80.97 | 82.16 | 9,390,161 | +3.38(+4.29%) |
Mar 08, 2022 | 79.49 | 81.53 | 78.56 | 78.79 | 11,455,018 | -0.43(-0.54%) |
Mar 07, 2022 | 84.45 | 84.46 | 79.12 | 79.22 | 15,570,491 | -5.22(-6.19%) |
Mar 04, 2022 | 85.33 | 85.50 | 83.90 | 84.44 | 7,655,114 | -1.41(-1.64%) |
Mar 03, 2022 | 87.68 | 87.70 | 85.43 | 85.85 | 7,019,189 | -1.16(-1.34%) |
Mar 02, 2022 | 85.14 | 87.49 | 84.97 | 87.01 | 11,426,679 | +2.47(+2.92%) |
Mar 01, 2022 | 85.81 | 85.83 | 84.09 | 84.55 | 7,568,056 | -1.55(-1.80%) |
Feb 28, 2022 | 85.63 | 86.58 | 85.00 | 86.09 | 9,157,564 | -0.74(-0.85%) |
Feb 25, 2022 | 85.64 | 87.03 | 85.25 | 86.84 | 7,505,084 | +1.47(+1.73%) |
Feb 24, 2022 | 82.07 | 85.54 | 81.90 | 85.36 | 9,868,813 | +1.28(+1.52%) |
Feb 23, 2022 | 88.06 | 88.06 | 83.89 | 84.09 | 10,310,452 | -3.25(-3.72%) |
Feb 22, 2022 | 87.79 | 88.21 | 86.63 | 87.33 | 9,191,845 | -0.22(-0.25%) |
Feb 18, 2022 | 87.55 | 0 | +0.27(+0.31%) | |||
Feb 17, 2022 | 88.56 | 88.76 | 87.02 | 87.28 | 7,009,840 | -2.00(-2.24%) |
Feb 16, 2022 | 88.49 | 89.62 | 87.38 | 89.27 | 6,976,349 | +0.63(+0.71%) |
Feb 15, 2022 | 89.25 | 89.54 | 88.51 | 88.65 | 8,233,046 | +0.81(+0.92%) |
Feb 14, 2022 | 87.93 | 88.63 | 86.69 | 87.84 | 8,472,953 | -0.08(-0.09%) |
Feb 11, 2022 | 89.66 | 90.50 | 87.57 | 87.91 | 7,394,387 | -1.48(-1.66%) |
Feb 10, 2022 | 89.54 | 90.80 | 89.09 | 89.40 | 9,699,078 | -1.25(-1.38%) |
Feb 09, 2022 | 89.82 | 91.43 | 89.78 | 90.64 | 10,018,527 | +2.06(+2.33%) |
Feb 08, 2022 | 88.93 | 89.61 | 88.05 | 88.58 | 7,848,670 | -0.25(-0.28%) |
Feb 07, 2022 | 88.98 | 89.69 | 88.54 | 88.83 | 7,355,163 | +0.18(+0.20%) |
Feb 04, 2022 | 89.04 | 89.53 | 87.56 | 88.66 | 8,859,196 | -0.88(-0.98%) |
Feb 03, 2022 | 90.37 | 89.28 | 89.53 | 9,532,023 | -1.67(-1.83%) | |
Feb 02, 2022 | 89.40 | 92.53 | 88.41 | 91.20 | 16,637,635 | -0.96(-1.04%) |
Feb 01, 2022 | 91.85 | 92.42 | 90.34 | 92.16 | 12,335,896 | +0.41(+0.45%) |
Jan 31, 2022 | 90.55 | 91.83 | 91.75 | 9,432,017 | +1.04(+1.14%) | |
Jan 28, 2022 | 88.71 | 90.73 | 87.53 | 90.72 | 8,942,703 | +1.76(+1.98%) |
Jan 27, 2022 | 90.17 | 90.68 | 88.71 | 88.95 | 7,846,708 | -0.24(-0.27%) |
Jan 26, 2022 | 91.18 | 92.05 | 88.75 | 89.20 | 12,707,987 | -1.33(-1.47%) |
Jan 25, 2022 | 90.21 | 91.47 | 88.78 | 90.53 | 13,242,287 | -1.02(-1.11%) |
Jan 24, 2022 | 88.42 | 91.78 | 88.10 | 91.55 | 18,432,380 | +1.67(+1.86%) |
Jan 21, 2022 | 89.50 | 91.84 | 89.09 | 89.88 | 14,400,076 | +0.55(+0.62%) |
Jan 20, 2022 | 90.98 | 92.33 | 89.21 | 89.33 | 21,778,630 | -1.07(-1.19%) |
Jan 19, 2022 | 91.40 | 91.82 | 90.32 | 90.40 | 11,630,057 | -0.80(-0.88%) |
Jan 18, 2022 | 92.55 | 92.72 | 91.00 | 91.20 | 12,211,643 | -2.23(-2.39%) |
Jan 14, 2022 | 93.43 | 0 | -2.13(-2.23%) | |||
Jan 13, 2022 | 97.19 | 97.68 | 95.27 | 95.56 | 10,517,624 | -1.37(-1.42%) |
Jan 12, 2022 | 97.46 | 98.29 | 96.76 | 96.93 | 12,662,039 | -0.16(-0.16%) |
Jan 11, 2022 | 98.96 | 99.08 | 96.78 | 97.09 | 13,985,554 | -1.86(-1.88%) |
Jan 10, 2022 | 99.49 | 99.86 | 97.45 | 98.95 | 9,105,131 | -1.44(-1.43%) |
Jan 07, 2022 | 100.99 | 102.38 | 100.30 | 100.39 | 12,072,771 | -3.33(-3.21%) |
Jan 06, 2022 | 102.65 | 104.41 | 102.64 | 103.72 | 6,535,157 | +0.65(+0.63%) |
Jan 05, 2022 | 106.76 | 107.28 | 103.03 | 103.06 | 9,279,300 | -3.55(-3.33%) |
Jan 04, 2022 | 109.09 | 109.23 | 106.54 | 106.61 | 8,965,625 | -2.28(-2.09%) |
Jan 03, 2022 | 108.69 | 109.93 | 107.11 | 108.89 | 5,867,539 | -0.27(-0.25%) |
Dec 31, 2021 | 107.95 | 109.64 | 107.89 | 109.16 | 3,937,928 | +0.68(+0.63%) |
Dec 30, 2021 | 108.61 | 109.50 | 108.33 | 108.48 | 4,359,878 | -0.13(-0.12%) |
Dec 29, 2021 | 107.69 | 109.15 | 107.61 | 108.61 | 4,517,016 | +0.76(+0.70%) |
Dec 28, 2021 | 106.39 | 108.52 | 106.21 | 107.85 | 4,888,230 | +6.64(+6.56%) |
Dec 27, 2021 | 105.08 | 106.73 | 101.22 | 101.22 | 3,982,665 | -3.65(-3.48%) |
Dec 23, 2021 | 104.73 | 105.37 | 104.51 | 104.87 | 3,600,241 | +0.59(+0.56%) |
Dec 22, 2021 | 102.84 | 104.32 | 102.65 | 104.28 | 3,903,692 | +1.28(+1.24%) |
Dec 21, 2021 | 101.72 | 103.49 | 101.60 | 103.00 | 5,016,423 | +2.13(+2.11%) |
Dec 20, 2021 | 99.92 | 100.90 | 99.49 | 100.87 | 6,763,838 | -2.86(-2.76%) |
Dec 17, 2021 | 103.84 | 104.33 | 100.99 | 103.74 | 14,723,408 | -2.27(-2.14%) |
Dec 16, 2021 | 107.32 | 107.69 | 105.66 | 106.00 | 8,082,245 | -1.02(-0.95%) |
Dec 15, 2021 | 107.14 | 107.51 | 105.22 | 107.02 | 7,390,494 | -0.03(-0.03%) |
Dec 14, 2021 | 106.92 | 107.60 | 106.42 | 107.05 | 7,344,292 | -0.79(-0.74%) |
Dec 13, 2021 | 108.40 | 109.03 | 107.53 | 107.84 | 6,855,424 | -0.65(-0.60%) |
Dec 10, 2021 | 108.09 | 109.27 | 101.22 | 108.50 | 6,548,265 | +0.85(+0.79%) |
Dec 09, 2021 | 108.07 | 108.64 | 107.54 | 107.65 | 6,069,134 | -0.84(-0.77%) |
Dec 08, 2021 | 108.05 | 108.86 | 107.46 | 108.49 | 6,221,814 | -0.01(-0.01%) |
Dec 07, 2021 | 107.38 | 109.36 | 107.12 | 108.50 | 9,410,415 | +2.71(+2.56%) |
Dec 06, 2021 | 104.53 | 106.55 | 104.25 | 105.79 | 8,871,999 | +6.98(+7.06%) |
Dec 03, 2021 | 104.38 | 105.31 | 97.14 | 98.81 | 7,515,985 | -5.17(-4.97%) |
Dec 02, 2021 | 101.88 | 104.59 | 101.88 | 103.98 | 8,259,414 | +2.58(+2.54%) |
Dec 01, 2021 | 103.55 | 105.78 | 101.30 | 101.40 | 8,163,754 | -0.91(-0.89%) |
Nov 30, 2021 | 102.23 | 103.67 | 101.77 | 102.32 | 10,161,423 | -1.02(-0.99%) |
Nov 29, 2021 | 103.92 | 104.23 | 102.30 | 103.34 | 7,613,525 | +2.12(+2.10%) |
Nov 26, 2021 | 102.66 | 103.43 | 101.22 | 101.22 | 7,182,918 | -5.14(-4.84%) |
Nov 24, 2021 | 105.84 | 106.63 | 105.53 | 106.36 | 4,783,775 | +0.91(+0.86%) |
Nov 23, 2021 | 104.52 | 106.19 | 104.31 | 105.45 | 8,484,906 | +1.45(+1.39%) |
Nov 22, 2021 | 103.69 | 105.07 | 103.28 | 104.01 | 6,394,352 | +0.62(+0.60%) |
Nov 19, 2021 | 105.20 | 105.36 | 102.44 | 103.38 | 7,418,198 | -1.98(-1.88%) |
Nov 18, 2021 | 104.63 | 105.39 | 103.91 | 105.36 | 6,035,143 | +0.36(+0.34%) |
Nov 17, 2021 | 104.73 | 105.56 | 104.20 | 105.01 | 6,179,807 | +0.27(+0.26%) |
Nov 16, 2021 | 104.78 | 105.56 | 104.06 | 104.73 | 8,486,597 | +0.34(+0.32%) |
Nov 15, 2021 | 104.63 | 106.06 | 104.13 | 104.40 | 7,034,331 | +0.14(+0.13%) |
Nov 12, 2021 | 104.28 | 104.75 | 103.67 | 104.26 | 7,876,344 | +0.26(+0.25%) |
Nov 11, 2021 | 105.69 | 105.69 | 103.15 | 104.00 | 7,703,532 | -1.69(-1.60%) |
Nov 10, 2021 | 105.36 | 105.69 | 7,030,873 | -0.36(-0.34%) | ||
Nov 09, 2021 | 106.53 | 107.42 | 105.34 | 106.05 | 7,267,307 | -0.96(-0.89%) |
Nov 08, 2021 | 108.27 | 109.16 | 106.46 | 107.01 | 9,417,608 | -1.63(-1.50%) |
Nov 05, 2021 | 105.22 | 109.03 | 105.13 | 108.63 | 11,038,142 | +4.41(+4.23%) |
Nov 04, 2021 | 103.70 | 104.46 | 103.08 | 104.22 | 8,837,932 | -0.42(-0.40%) |
Nov 03, 2021 | 103.45 | 104.93 | 102.32 | 104.64 | 6,911,324 | +1.08(+1.04%) |
Nov 02, 2021 | 102.45 | 103.91 | 102.02 | 103.56 | 12,416,809 | +1.53(+1.50%) |
Nov 01, 2021 | 99.63 | 102.35 | 101.66 | 102.03 | 15,273,927 | +3.47(+3.52%) |
Oct 29, 2021 | 99.89 | 98.56 | 29,508,312 | -6.63(-6.30%) | ||
Oct 28, 2021 | 105.69 | 106.49 | 104.50 | 105.19 | 8,269,074 | -0.36(-0.34%) |
Oct 27, 2021 | 107.39 | 107.39 | 105.08 | 105.55 | 6,298,539 | -1.24(-1.16%) |
Oct 26, 2021 | 106.78 | 106.78 | 6,402,459 | +0.19(+0.18%) | ||
Oct 25, 2021 | 106.62 | 106.75 | 105.33 | 106.59 | 4,617,306 | +0.15(+0.14%) |
Oct 22, 2021 | 106.31 | 106.84 | 106.00 | 106.44 | 3,655,101 | +0.10(+0.10%) |
Oct 21, 2021 | 105.86 | 106.45 | 105.57 | 106.34 | 3,962,098 | +0.54(+0.51%) |
Oct 20, 2021 | 105.06 | 106.96 | 104.73 | 105.80 | 8,226,822 | +0.34(+0.33%) |
Oct 19, 2021 | 105.69 | 106.43 | 104.78 | 105.46 | 6,240,364 | +0.11(+0.11%) |
Oct 18, 2021 | 103.55 | 105.53 | 103.11 | 105.34 | 5,335,831 | +1.78(+1.72%) |
Oct 15, 2021 | 104.49 | 104.93 | 103.10 | 103.56 | 6,307,357 | -0.39(-0.38%) |
Oct 14, 2021 | 103.22 | 104.64 | 103.15 | 103.95 | 5,591,896 | +1.03(+1.00%) |
Oct 13, 2021 | 103.50 | 103.59 | 101.67 | 102.92 | 5,174,733 | -0.22(-0.22%) |
Oct 12, 2021 | 103.81 | 103.95 | 102.82 | 103.14 | 4,161,024 | +0.06(+0.05%) |
Oct 11, 2021 | 104.90 | 105.52 | 103.07 | 103.09 | 6,442,290 | -0.26(-0.25%) |
Oct 08, 2021 | 104.61 | 104.68 | 103.26 | 103.35 | 4,075,468 | -0.92(-0.88%) |
Oct 07, 2021 | 104.42 | 104.98 | 104.12 | 104.27 | 5,972,062 | +0.53(+0.51%) |
Oct 06, 2021 | 102.38 | 104.09 | 101.73 | 103.74 | 6,170,094 | +0.73(+0.71%) |
Oct 05, 2021 | 103.26 | 103.59 | 102.24 | 103.00 | 6,331,244 | -0.63(-0.61%) |
Oct 04, 2021 | 104.47 | 105.08 | 103.16 | 103.64 | 4,839,925 | -1.29(-1.23%) |