Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.24 | 70.59 | 68.30 | 69.66 | 631,630 | +0.59(+0.85%) |
Sep 29, 2022 | 70.16 | 70.16 | 67.80 | 69.07 | 551,498 | -2.57(-3.59%) |
Sep 28, 2022 | 70.27 | 72.30 | 69.94 | 71.65 | 578,799 | +1.75(+2.50%) |
Sep 27, 2022 | 70.83 | 72.94 | 69.59 | 69.90 | 231,239 | +0.30(+0.43%) |
Sep 26, 2022 | 70.83 | 72.01 | 68.76 | 69.60 | 501,640 | -2.19(-3.06%) |
Sep 23, 2022 | 71.62 | 72.39 | 70.34 | 71.79 | 497,951 | -1.42(-1.94%) |
Sep 22, 2022 | 77.26 | 77.37 | 72.59 | 73.21 | 385,357 | -4.52(-5.81%) |
Sep 21, 2022 | 82.62 | 82.62 | 77.72 | 77.73 | 573,700 | -4.05(-4.95%) |
Sep 20, 2022 | 80.51 | 82.24 | 79.91 | 81.77 | 482,301 | +0.43(+0.52%) |
Sep 19, 2022 | 78.80 | 81.97 | 78.80 | 81.35 | 271,826 | +1.04(+1.29%) |
Sep 16, 2022 | 79.56 | 80.35 | 77.58 | 80.31 | 505,657 | +0.00(+0.00%) |
Sep 15, 2022 | 80.69 | 82.43 | 79.75 | 80.31 | 355,886 | -1.32(-1.62%) |
Sep 14, 2022 | 80.40 | 81.65 | 79.02 | 81.63 | 227,927 | +1.42(+1.77%) |
Sep 13, 2022 | 80.55 | 82.00 | 79.64 | 80.21 | 213,463 | -3.39(-4.06%) |
Sep 12, 2022 | 82.36 | 83.76 | 82.36 | 83.61 | 147,225 | +1.87(+2.29%) |
Sep 09, 2022 | 81.01 | 82.78 | 81.01 | 81.73 | 304,923 | +1.38(+1.72%) |
Sep 08, 2022 | 79.87 | 80.80 | 78.61 | 80.35 | 271,548 | -0.78(-0.97%) |
Sep 07, 2022 | 77.82 | 81.37 | 77.16 | 81.14 | 384,978 | +5.09(+6.69%) |
Sep 06, 2022 | 76.01 | 76.26 | 74.63 | 76.05 | 297,194 | +0.04(+0.05%) |
Sep 02, 2022 | 78.09 | 78.24 | 75.82 | 76.02 | 277,328 | -0.89(-1.16%) |
Sep 01, 2022 | 77.19 | 77.33 | 75.05 | 76.90 | 287,917 | -0.82(-1.06%) |
Aug 31, 2022 | 78.96 | 79.94 | 77.61 | 77.73 | 302,556 | -1.32(-1.67%) |
Aug 30, 2022 | 80.67 | 81.11 | 78.68 | 79.05 | 169,040 | -0.89(-1.11%) |
Aug 29, 2022 | 80.39 | 80.58 | 79.57 | 79.94 | 217,225 | -1.73(-2.12%) |
Aug 26, 2022 | 85.05 | 85.82 | 81.27 | 81.67 | 184,913 | -3.76(-4.40%) |
Aug 25, 2022 | 83.75 | 85.67 | 83.75 | 85.43 | 238,112 | +2.45(+2.95%) |
Aug 24, 2022 | 81.72 | 83.46 | 81.52 | 82.98 | 237,867 | +1.43(+1.75%) |
Aug 23, 2022 | 81.77 | 82.85 | 81.22 | 81.55 | 226,232 | -0.24(-0.29%) |
Aug 22, 2022 | 82.56 | 82.97 | 81.69 | 81.79 | 265,520 | -2.01(-2.40%) |
Aug 19, 2022 | 86.66 | 86.66 | 82.86 | 83.80 | 337,540 | -3.58(-4.10%) |
Aug 18, 2022 | 86.13 | 87.98 | 86.13 | 87.39 | 238,961 | +0.95(+1.10%) |
Aug 17, 2022 | 87.61 | 88.37 | 86.31 | 86.43 | 545,263 | -2.57(-2.89%) |
Aug 16, 2022 | 88.15 | 90.11 | 88.15 | 89.00 | 564,740 | +0.01(+0.01%) |
Aug 15, 2022 | 88.47 | 89.41 | 87.60 | 88.99 | 241,726 | +0.40(+0.45%) |
Aug 12, 2022 | 86.78 | 88.76 | 86.49 | 88.60 | 240,861 | +2.01(+2.33%) |
Aug 11, 2022 | 85.85 | 86.71 | 85.09 | 86.58 | 194,704 | +1.82(+2.14%) |
Aug 10, 2022 | 84.81 | 85.43 | 83.98 | 84.77 | 144,348 | +1.77(+2.13%) |
Aug 09, 2022 | 82.80 | 83.17 | 81.54 | 83.00 | 240,773 | +0.49(+0.60%) |
Aug 08, 2022 | 81.69 | 83.08 | 81.46 | 82.51 | 255,083 | +1.03(+1.26%) |
Aug 05, 2022 | 81.03 | 82.55 | 80.63 | 81.48 | 160,540 | -0.27(-0.34%) |
Aug 04, 2022 | 82.63 | 82.88 | 80.60 | 81.75 | 213,260 | -0.30(-0.37%) |
Aug 03, 2022 | 83.82 | 84.67 | 81.92 | 82.06 | 439,609 | -0.31(-0.38%) |
Aug 02, 2022 | 83.19 | 84.89 | 81.38 | 82.37 | 360,949 | -1.27(-1.51%) |
Aug 01, 2022 | 82.42 | 84.52 | 81.97 | 83.63 | 412,398 | -0.07(-0.08%) |
Jul 29, 2022 | 83.27 | 84.57 | 82.07 | 83.70 | 327,921 | +0.54(+0.65%) |
Jul 28, 2022 | 80.70 | 83.25 | 79.63 | 83.16 | 272,332 | +2.89(+3.60%) |
Jul 27, 2022 | 79.27 | 80.71 | 77.90 | 80.27 | 378,822 | +2.16(+2.76%) |
Jul 26, 2022 | 78.58 | 79.73 | 78.07 | 78.11 | 233,720 | -1.00(-1.27%) |
Jul 25, 2022 | 78.18 | 79.92 | 77.76 | 79.12 | 232,961 | +1.77(+2.29%) |
Jul 22, 2022 | 79.80 | 80.02 | 76.35 | 77.35 | 307,458 | -1.57(-1.99%) |
Jul 21, 2022 | 79.30 | 79.30 | 77.29 | 78.92 | 220,198 | -1.58(-1.96%) |
Jul 20, 2022 | 78.98 | 81.29 | 78.65 | 80.50 | 279,793 | +0.98(+1.24%) |
Jul 19, 2022 | 77.10 | 79.85 | 77.10 | 79.51 | 290,933 | +3.57(+4.71%) |
Jul 18, 2022 | 74.85 | 76.86 | 74.85 | 75.94 | 315,379 | +1.96(+2.65%) |
Jul 15, 2022 | 73.96 | 74.34 | 72.37 | 73.98 | 242,759 | +2.18(+3.04%) |
Jul 14, 2022 | 71.28 | 72.25 | 70.41 | 71.80 | 247,679 | -1.03(-1.41%) |
Jul 13, 2022 | 70.27 | 72.91 | 69.70 | 72.83 | 254,294 | +0.95(+1.33%) |
Jul 12, 2022 | 69.64 | 72.50 | 69.64 | 71.87 | 204,283 | +1.34(+1.90%) |
Jul 11, 2022 | 69.71 | 71.02 | 68.97 | 70.53 | 301,620 | -0.37(-0.52%) |
Jul 08, 2022 | 72.14 | 73.03 | 70.26 | 70.90 | 305,545 | -1.61(-2.22%) |
Jul 07, 2022 | 72.23 | 73.69 | 71.87 | 72.51 | 360,177 | +1.49(+2.10%) |
Jul 06, 2022 | 72.99 | 73.87 | 70.50 | 71.01 | 188,839 | -1.67(-2.30%) |
Jul 05, 2022 | 70.32 | 72.87 | 69.20 | 72.69 | 331,685 | +0.50(+0.69%) |
Jul 01, 2022 | 71.87 | 73.87 | 70.66 | 72.19 | 371,894 | +0.31(+0.43%) |
Jun 30, 2022 | 70.35 | 73.38 | 68.97 | 71.87 | 310,573 | -0.08(-0.11%) |
Jun 29, 2022 | 72.30 | 72.42 | 70.49 | 71.95 | 232,461 | -1.42(-1.93%) |
Jun 28, 2022 | 75.23 | 77.22 | 73.28 | 73.37 | 254,918 | -0.24(-0.32%) |
Jun 27, 2022 | 73.98 | 74.63 | 72.72 | 73.60 | 416,945 | +0.35(+0.48%) |
Jun 24, 2022 | 69.96 | 75.10 | 69.81 | 73.25 | 1,981,646 | +4.21(+6.09%) |
Jun 23, 2022 | 69.28 | 69.59 | 66.61 | 69.05 | 714,235 | -0.42(-0.60%) |
Jun 22, 2022 | 70.36 | 71.69 | 69.17 | 69.46 | 680,370 | -2.58(-3.58%) |
Jun 21, 2022 | 73.58 | 75.06 | 71.70 | 72.04 | 303,480 | -0.10(-0.14%) |
Jun 17, 2022 | 74.19 | 74.37 | 70.62 | 72.15 | 708,304 | -0.61(-0.84%) |
Jun 16, 2022 | 76.28 | 76.54 | 72.04 | 72.76 | 556,664 | -6.08(-7.71%) |
Jun 15, 2022 | 76.56 | 80.24 | 76.10 | 78.84 | 606,935 | +3.48(+4.62%) |
Jun 14, 2022 | 73.92 | 76.09 | 72.77 | 75.36 | 569,834 | +1.19(+1.61%) |
Jun 13, 2022 | 78.31 | 78.34 | 73.45 | 74.17 | 501,710 | -7.02(-8.65%) |
Jun 10, 2022 | 83.76 | 85.08 | 80.83 | 81.20 | 378,177 | -4.47(-5.22%) |
Jun 09, 2022 | 89.47 | 89.61 | 85.60 | 85.67 | 288,730 | -4.42(-4.91%) |
Jun 08, 2022 | 90.50 | 90.50 | 89.12 | 90.09 | 293,010 | -1.22(-1.34%) |
Jun 07, 2022 | 88.95 | 91.80 | 88.59 | 91.31 | 311,069 | +1.38(+1.53%) |
Jun 06, 2022 | 90.71 | 90.71 | 88.89 | 89.93 | 397,495 | +0.14(+0.16%) |
Jun 03, 2022 | 90.12 | 90.96 | 88.89 | 89.79 | 426,545 | -0.40(-0.44%) |
Jun 02, 2022 | 89.31 | 90.44 | 87.61 | 90.19 | 466,937 | +0.43(+0.48%) |
Jun 01, 2022 | 86.36 | 90.39 | 84.67 | 89.75 | 789,394 | +5.34(+6.33%) |
May 31, 2022 | 84.12 | 85.18 | 82.24 | 84.41 | 555,433 | -0.60(-0.71%) |
May 27, 2022 | 83.01 | 85.04 | 82.94 | 85.01 | 447,701 | +2.92(+3.56%) |
May 26, 2022 | 80.32 | 83.52 | 79.25 | 82.09 | 315,213 | +2.54(+3.20%) |
May 25, 2022 | 75.80 | 79.71 | 75.80 | 79.55 | 380,035 | +3.08(+4.03%) |
May 24, 2022 | 77.43 | 77.43 | 74.35 | 76.47 | 403,326 | -1.48(-1.90%) |
May 23, 2022 | 78.92 | 79.58 | 77.10 | 77.95 | 400,472 | -0.32(-0.41%) |
May 20, 2022 | 83.70 | 83.70 | 76.75 | 78.27 | 513,930 | -3.94(-4.79%) |
May 19, 2022 | 82.64 | 85.23 | 81.40 | 82.22 | 405,693 | -1.52(-1.82%) |
May 18, 2022 | 85.96 | 87.71 | 83.11 | 83.74 | 383,174 | -3.44(-3.95%) |
May 17, 2022 | 84.66 | 87.58 | 84.66 | 87.18 | 578,038 | +3.87(+4.64%) |
May 16, 2022 | 83.09 | 84.98 | 82.69 | 83.31 | 316,995 | -0.08(-0.09%) |
May 13, 2022 | 81.06 | 83.63 | 80.04 | 83.39 | 396,932 | +3.42(+4.28%) |
May 12, 2022 | 80.05 | 80.96 | 77.62 | 79.97 | 537,893 | -0.20(-0.25%) |
May 11, 2022 | 82.13 | 83.60 | 79.30 | 80.17 | 656,468 | -1.76(-2.15%) |
May 10, 2022 | 80.39 | 82.59 | 78.49 | 81.92 | 423,412 | +2.50(+3.14%) |
May 09, 2022 | 85.96 | 85.96 | 78.65 | 79.43 | 658,780 | -7.62(-8.75%) |
May 06, 2022 | 86.09 | 88.46 | 85.44 | 87.05 | 556,409 | +0.02(+0.02%) |
May 05, 2022 | 88.85 | 91.41 | 86.13 | 87.03 | 556,951 | -1.65(-1.87%) |
May 04, 2022 | 88.31 | 88.85 | 85.22 | 88.68 | 460,494 | +0.53(+0.60%) |
May 03, 2022 | 86.92 | 88.85 | 84.80 | 88.15 | 576,042 | +0.38(+0.43%) |
May 02, 2022 | 88.94 | 89.44 | 85.74 | 87.78 | 408,744 | -0.60(-0.67%) |
Apr 29, 2022 | 91.69 | 92.46 | 88.33 | 88.37 | 375,669 | -3.88(-4.20%) |
Apr 28, 2022 | 91.38 | 93.36 | 89.07 | 92.25 | 366,315 | +1.73(+1.91%) |
Apr 27, 2022 | 88.43 | 92.39 | 88.00 | 90.52 | 306,486 | +1.47(+1.65%) |
Apr 26, 2022 | 90.66 | 91.48 | 88.57 | 89.05 | 229,403 | -2.53(-2.77%) |
Apr 25, 2022 | 88.97 | 91.96 | 88.42 | 91.58 | 269,398 | +2.07(+2.31%) |
Apr 22, 2022 | 90.81 | 91.58 | 89.25 | 89.51 | 362,054 | -1.74(-1.91%) |
Apr 21, 2022 | 94.90 | 95.02 | 90.97 | 91.25 | 459,292 | -2.05(-2.20%) |
Apr 20, 2022 | 93.83 | 95.66 | 93.29 | 93.31 | 512,955 | +0.48(+0.52%) |
Apr 19, 2022 | 89.52 | 93.59 | 89.43 | 92.82 | 392,351 | +3.72(+4.17%) |
Apr 18, 2022 | 89.47 | 90.92 | 88.45 | 89.11 | 362,933 | -0.71(-0.79%) |
Apr 14, 2022 | 90.51 | 92.32 | 89.37 | 89.82 | 393,754 | +0.03(+0.03%) |
Apr 13, 2022 | 85.37 | 90.03 | 84.77 | 89.79 | 370,198 | +5.09(+6.00%) |
Apr 12, 2022 | 82.63 | 85.45 | 82.63 | 84.70 | 397,690 | +2.32(+2.81%) |
Apr 11, 2022 | 81.42 | 83.45 | 80.87 | 82.39 | 345,281 | +0.88(+1.08%) |
Apr 08, 2022 | 83.00 | 83.56 | 81.22 | 81.51 | 563,371 | -2.21(-2.64%) |
Apr 07, 2022 | 86.50 | 87.24 | 82.28 | 83.72 | 833,367 | -2.64(-3.05%) |
Apr 06, 2022 | 87.83 | 87.83 | 84.65 | 86.36 | 448,555 | -1.51(-1.72%) |
Apr 05, 2022 | 89.01 | 91.88 | 87.37 | 87.87 | 566,484 | -0.09(-0.11%) |
Apr 04, 2022 | 89.81 | 89.85 | 86.77 | 87.96 | 418,034 | -1.23(-1.38%) |
Apr 01, 2022 | 87.89 | 89.36 | 87.89 | 89.19 | 318,817 | +1.49(+1.70%) |
Mar 31, 2022 | 89.92 | 91.25 | 87.60 | 87.70 | 731,363 | -2.13(-2.37%) |
Mar 30, 2022 | 91.75 | 91.98 | 89.13 | 89.83 | 330,858 | -2.01(-2.19%) |
Mar 29, 2022 | 89.04 | 92.75 | 88.94 | 91.84 | 815,269 | +4.06(+4.62%) |
Mar 28, 2022 | 86.39 | 87.85 | 85.96 | 87.78 | 351,642 | +1.51(+1.75%) |
Mar 25, 2022 | 84.85 | 87.14 | 84.37 | 86.27 | 294,555 | +2.16(+2.56%) |
Mar 24, 2022 | 83.50 | 84.17 | 82.86 | 84.12 | 173,633 | +0.65(+0.78%) |
Mar 23, 2022 | 84.38 | 85.32 | 83.21 | 83.46 | 259,960 | -1.64(-1.93%) |
Mar 22, 2022 | 85.46 | 86.72 | 84.72 | 85.11 | 384,429 | +0.35(+0.41%) |
Mar 21, 2022 | 86.00 | 86.16 | 83.60 | 84.76 | 235,378 | -1.69(-1.96%) |
Mar 18, 2022 | 86.04 | 86.93 | 85.35 | 86.45 | 560,408 | +0.47(+0.55%) |
Mar 17, 2022 | 85.90 | 86.73 | 84.26 | 85.98 | 293,113 | -0.68(-0.79%) |
Mar 16, 2022 | 86.62 | 87.53 | 84.07 | 86.66 | 594,257 | +1.71(+2.01%) |
Mar 15, 2022 | 85.32 | 86.03 | 83.31 | 84.95 | 438,726 | +0.94(+1.11%) |
Mar 14, 2022 | 85.30 | 85.54 | 83.30 | 84.01 | 647,168 | -0.51(-0.60%) |
Mar 11, 2022 | 86.58 | 87.49 | 83.73 | 84.52 | 285,672 | -1.20(-1.40%) |
Mar 10, 2022 | 82.34 | 85.72 | 85.72 | 469,009 | +2.04(+2.44%) | |
Mar 09, 2022 | 80.12 | 84.88 | 79.72 | 83.68 | 782,090 | +4.89(+6.20%) |
Mar 08, 2022 | 78.62 | 81.06 | 76.81 | 78.79 | 675,786 | +0.80(+1.03%) |
Mar 07, 2022 | 81.29 | 81.85 | 77.95 | 77.99 | 497,669 | -3.56(-4.37%) |
Mar 04, 2022 | 81.23 | 81.89 | 79.92 | 81.55 | 526,216 | -0.96(-1.17%) |
Mar 03, 2022 | 84.58 | 85.12 | 82.17 | 82.52 | 356,907 | -1.51(-1.80%) |
Mar 02, 2022 | 82.77 | 84.31 | 82.21 | 84.03 | 332,519 | +2.14(+2.61%) |
Mar 01, 2022 | 82.86 | 83.33 | 80.73 | 81.90 | 506,030 | -1.40(-1.68%) |
Feb 28, 2022 | 84.32 | 86.22 | 81.93 | 83.29 | 596,272 | -2.40(-2.80%) |
Feb 25, 2022 | 85.74 | 86.80 | 85.12 | 85.70 | 384,082 | -0.09(-0.10%) |
Feb 24, 2022 | 81.14 | 85.98 | 79.74 | 85.78 | 437,064 | +2.93(+3.54%) |
Feb 23, 2022 | 86.53 | 86.66 | 82.58 | 82.85 | 317,247 | -2.68(-3.14%) |
Feb 22, 2022 | 86.78 | 87.51 | 84.55 | 85.53 | 355,675 | -1.30(-1.50%) |
Feb 18, 2022 | 86.84 | 0 | -1.55(-1.75%) | |||
Feb 17, 2022 | 88.26 | 89.53 | 87.12 | 88.39 | 287,753 | -0.64(-0.72%) |
Feb 16, 2022 | 87.15 | 89.53 | 86.77 | 89.03 | 404,703 | +2.35(+2.72%) |
Feb 15, 2022 | 83.19 | 87.03 | 83.17 | 86.68 | 444,784 | +4.53(+5.51%) |
Feb 14, 2022 | 84.19 | 85.58 | 82.09 | 82.15 | 622,916 | -1.04(-1.25%) |
Feb 11, 2022 | 86.94 | 88.28 | 83.15 | 83.19 | 608,996 | -3.57(-4.12%) |
Feb 10, 2022 | 85.84 | 88.72 | 85.16 | 86.76 | 448,761 | -0.20(-0.23%) |
Feb 09, 2022 | 86.44 | 87.92 | 86.15 | 86.96 | 509,585 | +1.61(+1.88%) |
Feb 08, 2022 | 83.83 | 85.90 | 83.55 | 85.36 | 372,530 | +1.94(+2.32%) |
Feb 07, 2022 | 80.58 | 83.69 | 80.58 | 83.42 | 356,591 | +2.34(+2.89%) |
Feb 04, 2022 | 79.08 | 81.76 | 78.10 | 81.07 | 358,919 | +1.05(+1.31%) |
Feb 03, 2022 | 80.03 | 80.02 | 379,314 | -0.70(-0.87%) | ||
Feb 02, 2022 | 81.89 | 83.11 | 80.12 | 80.72 | 401,121 | -1.99(-2.41%) |
Feb 01, 2022 | 83.45 | 85.02 | 82.32 | 82.72 | 445,554 | -0.85(-1.02%) |
Jan 31, 2022 | 78.09 | 83.59 | 83.57 | 362,065 | +4.46(+5.64%) | |
Jan 28, 2022 | 77.20 | 79.17 | 75.09 | 79.11 | 422,668 | +1.54(+1.99%) |
Jan 27, 2022 | 81.70 | 82.35 | 77.26 | 77.57 | 440,147 | -3.10(-3.84%) |
Jan 26, 2022 | 82.39 | 84.28 | 79.99 | 80.67 | 371,782 | -0.61(-0.76%) |
Jan 25, 2022 | 79.30 | 82.25 | 78.06 | 81.28 | 261,481 | +0.33(+0.41%) |
Jan 24, 2022 | 78.87 | 81.76 | 77.31 | 80.95 | 695,567 | +1.10(+1.37%) |
Jan 21, 2022 | 80.20 | 81.29 | 79.06 | 79.85 | 918,705 | -0.60(-0.74%) |
Jan 20, 2022 | 82.22 | 83.29 | 80.38 | 80.45 | 503,941 | -1.34(-1.64%) |
Jan 19, 2022 | 83.78 | 84.06 | 81.77 | 81.79 | 492,349 | -1.44(-1.73%) |
Jan 18, 2022 | 84.04 | 85.21 | 83.01 | 83.23 | 317,097 | -1.83(-2.16%) |
Jan 14, 2022 | 85.06 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 86.13 | 86.13 | 84.49 | 84.95 | 418,826 | -0.61(-0.71%) |
Jan 12, 2022 | 87.42 | 88.49 | 85.46 | 85.55 | 203,635 | -1.87(-2.14%) |
Jan 11, 2022 | 85.75 | 87.91 | 84.57 | 87.43 | 286,717 | +1.62(+1.88%) |
Jan 10, 2022 | 86.50 | 86.50 | 83.98 | 85.81 | 356,338 | -1.08(-1.24%) |
Jan 07, 2022 | 85.87 | 88.73 | 85.87 | 86.89 | 446,021 | +1.18(+1.38%) |
Jan 06, 2022 | 85.70 | 87.17 | 85.02 | 85.70 | 440,007 | +1.17(+1.39%) |
Jan 05, 2022 | 88.31 | 89.17 | 83.54 | 84.53 | 229,823 | -3.56(-4.05%) |
Jan 04, 2022 | 88.64 | 90.46 | 88.05 | 88.10 | 298,568 | +0.55(+0.63%) |
Jan 03, 2022 | 87.26 | 89.93 | 86.17 | 87.55 | 456,735 | +0.61(+0.71%) |
Dec 31, 2021 | 85.36 | 87.56 | 85.36 | 86.93 | 243,964 | +0.83(+0.97%) |
Dec 30, 2021 | 86.88 | 88.65 | 85.79 | 86.10 | 452,933 | -0.28(-0.33%) |
Dec 29, 2021 | 85.22 | 86.70 | 83.89 | 86.39 | 277,579 | +0.93(+1.08%) |
Dec 28, 2021 | 84.61 | 86.13 | 84.35 | 85.46 | 216,405 | -0.04(-0.04%) |
Dec 27, 2021 | 83.81 | 85.50 | 83.14 | 85.50 | 223,558 | +1.22(+1.45%) |
Dec 23, 2021 | 84.49 | 86.08 | 83.46 | 84.28 | 327,318 | -0.21(-0.25%) |
Dec 22, 2021 | 81.60 | 84.66 | 81.60 | 84.49 | 463,587 | +2.22(+2.70%) |
Dec 21, 2021 | 77.20 | 83.12 | 77.20 | 82.26 | 551,006 | +5.94(+7.78%) |
Dec 20, 2021 | 74.89 | 76.59 | 72.35 | 76.33 | 484,044 | -0.03(-0.04%) |
Dec 17, 2021 | 73.62 | 77.32 | 73.49 | 76.36 | 826,429 | +1.81(+2.43%) |
Dec 16, 2021 | 75.74 | 76.31 | 74.23 | 74.54 | 368,498 | -1.12(-1.47%) |
Dec 15, 2021 | 75.24 | 76.11 | 73.04 | 75.66 | 455,643 | +0.47(+0.63%) |
Dec 14, 2021 | 76.40 | 78.05 | 74.97 | 75.18 | 392,422 | -0.58(-0.76%) |
Dec 13, 2021 | 75.74 | 75.83 | 74.12 | 75.76 | 571,071 | -1.07(-1.39%) |
Dec 10, 2021 | 80.26 | 80.77 | 76.56 | 76.83 | 408,158 | -2.57(-3.24%) |
Dec 09, 2021 | 76.67 | 79.68 | 76.67 | 79.40 | 580,771 | +1.54(+1.98%) |
Dec 08, 2021 | 76.77 | 79.25 | 76.12 | 77.86 | 582,969 | +1.22(+1.59%) |
Dec 07, 2021 | 76.63 | 78.75 | 76.17 | 76.64 | 542,459 | +1.06(+1.40%) |
Dec 06, 2021 | 73.68 | 76.89 | 72.91 | 75.58 | 625,024 | +3.64(+5.06%) |
Dec 03, 2021 | 74.49 | 74.49 | 71.50 | 71.94 | 339,411 | -1.64(-2.22%) |
Dec 02, 2021 | 70.90 | 74.28 | 69.95 | 73.58 | 434,179 | +3.26(+4.64%) |
Dec 01, 2021 | 75.44 | 75.77 | 70.31 | 70.31 | 585,324 | -2.85(-3.90%) |
Nov 30, 2021 | 75.03 | 75.62 | 72.55 | 73.17 | 738,896 | -3.61(-4.70%) |
Nov 29, 2021 | 77.36 | 77.97 | 74.81 | 76.78 | 381,078 | +0.44(+0.58%) |
Nov 26, 2021 | 79.84 | 80.78 | 74.33 | 76.34 | 616,416 | -8.04(-9.53%) |
Nov 24, 2021 | 82.69 | 84.84 | 81.92 | 84.38 | 129,974 | +0.81(+0.97%) |
Nov 23, 2021 | 83.31 | 84.61 | 82.85 | 83.57 | 187,300 | +0.51(+0.61%) |
Nov 22, 2021 | 84.36 | 84.51 | 82.10 | 83.06 | 258,897 | -0.68(-0.81%) |
Nov 19, 2021 | 82.21 | 83.80 | 80.99 | 83.74 | 357,237 | -0.29(-0.35%) |
Nov 18, 2021 | 85.58 | 84.06 | 83.53 | 84.03 | 217,154 | -1.34(-1.57%) |
Nov 17, 2021 | 87.70 | 87.70 | 84.84 | 85.37 | 229,903 | -2.70(-3.07%) |
Nov 16, 2021 | 88.42 | 88.42 | 86.20 | 88.08 | 325,201 | -0.10(-0.12%) |
Nov 15, 2021 | 87.02 | 88.30 | 85.74 | 88.18 | 327,040 | +1.63(+1.88%) |
Nov 12, 2021 | 86.03 | 87.25 | 84.80 | 86.56 | 286,533 | +1.32(+1.55%) |
Nov 11, 2021 | 85.42 | 85.77 | 84.25 | 85.23 | 316,246 | +0.12(+0.14%) |
Nov 10, 2021 | 85.68 | 85.11 | 199,866 | -1.31(-1.52%) | ||
Nov 09, 2021 | 87.89 | 89.09 | 85.87 | 86.42 | 307,522 | -1.36(-1.55%) |
Nov 08, 2021 | 90.45 | 91.41 | 87.45 | 87.78 | 206,661 | -2.23(-2.48%) |
Nov 05, 2021 | 88.15 | 91.27 | 86.77 | 90.02 | 400,749 | +3.99(+4.64%) |
Nov 04, 2021 | 86.11 | 87.96 | 84.68 | 86.03 | 294,540 | +0.03(+0.03%) |
Nov 03, 2021 | 86.03 | 88.47 | 85.27 | 86.00 | 567,757 | +1.52(+1.80%) |
Nov 02, 2021 | 79.88 | 85.20 | 78.00 | 84.48 | 522,471 | +1.47(+1.77%) |
Nov 01, 2021 | 80.46 | 83.53 | 81.64 | 83.01 | 291,994 | +2.15(+2.65%) |
Oct 29, 2021 | 79.78 | 81.76 | 79.72 | 80.86 | 348,801 | +1.06(+1.33%) |
Oct 28, 2021 | 79.13 | 80.28 | 77.76 | 79.81 | 199,607 | +0.87(+1.10%) |
Oct 27, 2021 | 79.69 | 79.85 | 78.17 | 78.94 | 359,227 | -0.76(-0.95%) |
Oct 26, 2021 | 80.38 | 79.69 | 249,206 | -0.10(-0.13%) | ||
Oct 25, 2021 | 78.92 | 80.50 | 78.13 | 79.80 | 130,549 | +0.45(+0.57%) |
Oct 22, 2021 | 79.21 | 80.59 | 79.21 | 79.34 | 162,996 | -0.19(-0.24%) |
Oct 21, 2021 | 78.43 | 79.55 | 77.95 | 79.53 | 209,434 | +0.95(+1.22%) |
Oct 20, 2021 | 80.16 | 80.34 | 78.40 | 78.58 | 374,789 | -1.62(-2.02%) |
Oct 19, 2021 | 81.77 | 81.77 | 79.96 | 80.19 | 142,455 | -1.19(-1.46%) |
Oct 18, 2021 | 79.19 | 81.50 | 79.19 | 81.38 | 185,646 | +1.79(+2.24%) |
Oct 15, 2021 | 81.02 | 82.20 | 79.19 | 79.60 | 447,486 | -0.17(-0.21%) |
Oct 14, 2021 | 81.01 | 81.02 | 79.67 | 79.77 | 375,381 | -0.10(-0.13%) |
Oct 13, 2021 | 80.94 | 81.04 | 78.25 | 79.87 | 307,551 | -1.45(-1.78%) |
Oct 12, 2021 | 80.86 | 81.97 | 80.84 | 81.32 | 355,201 | -0.02(-0.02%) |
Oct 11, 2021 | 81.65 | 82.60 | 81.19 | 81.34 | 344,933 | -0.18(-0.22%) |
Oct 08, 2021 | 80.92 | 82.56 | 80.51 | 81.52 | 252,958 | +0.50(+0.62%) |
Oct 07, 2021 | 81.02 | 82.02 | 80.35 | 81.02 | 691,772 | +0.21(+0.26%) |
Oct 06, 2021 | 79.05 | 80.85 | 78.20 | 80.81 | 315,879 | +0.21(+0.26%) |
Oct 05, 2021 | 81.08 | 81.48 | 80.10 | 80.60 | 234,767 | -0.28(-0.35%) |
Oct 04, 2021 | 81.85 | 83.09 | 80.04 | 80.88 | 276,202 | -1.24(-1.51%) |