Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 73.84 | 75.00 | 72.14 | 75.00 | 774,863 | +0.96(+1.30%) |
Nov 29, 2022 | 73.90 | 74.21 | 73.49 | 74.03 | 303,408 | -0.09(-0.12%) |
Nov 28, 2022 | 74.82 | 75.35 | 73.82 | 74.12 | 252,977 | -1.27(-1.68%) |
Nov 25, 2022 | 74.85 | 75.97 | 74.70 | 75.39 | 155,455 | +0.01(+0.01%) |
Nov 23, 2022 | 74.88 | 75.64 | 74.30 | 75.38 | 191,609 | +0.40(+0.54%) |
Nov 22, 2022 | 74.73 | 75.42 | 74.25 | 74.98 | 167,044 | +0.50(+0.67%) |
Nov 21, 2022 | 74.83 | 75.05 | 73.90 | 74.48 | 227,666 | -0.45(-0.60%) |
Nov 18, 2022 | 74.60 | 75.44 | 74.32 | 74.93 | 180,477 | +1.17(+1.58%) |
Nov 17, 2022 | 73.40 | 73.84 | 72.75 | 73.76 | 212,882 | -1.04(-1.39%) |
Nov 16, 2022 | 75.36 | 75.36 | 73.82 | 74.80 | 290,143 | -0.72(-0.95%) |
Nov 15, 2022 | 76.46 | 77.09 | 75.24 | 75.52 | 432,842 | +0.13(+0.17%) |
Nov 14, 2022 | 77.04 | 77.30 | 75.28 | 75.39 | 397,772 | -1.67(-2.17%) |
Nov 11, 2022 | 77.78 | 78.01 | 76.94 | 77.06 | 246,735 | -0.51(-0.66%) |
Nov 10, 2022 | 75.24 | 78.64 | 74.83 | 77.57 | 304,160 | +4.90(+6.74%) |
Nov 09, 2022 | 74.02 | 74.58 | 72.57 | 72.67 | 302,899 | -1.88(-2.53%) |
Nov 08, 2022 | 73.58 | 74.91 | 73.42 | 74.55 | 431,069 | +1.43(+1.96%) |
Nov 07, 2022 | 71.55 | 73.19 | 71.14 | 73.12 | 262,186 | +1.88(+2.65%) |
Nov 04, 2022 | 72.55 | 72.57 | 70.42 | 71.24 | 296,287 | -0.17(-0.23%) |
Nov 03, 2022 | 71.25 | 71.92 | 70.31 | 71.40 | 430,447 | -0.80(-1.11%) |
Nov 02, 2022 | 73.43 | 74.43 | 72.00 | 72.21 | 391,884 | -1.41(-1.91%) |
Nov 01, 2022 | 74.79 | 74.83 | 73.54 | 73.62 | 429,106 | -0.30(-0.41%) |
Oct 31, 2022 | 73.47 | 74.23 | 72.37 | 73.92 | 635,797 | +0.17(+0.23%) |
Oct 28, 2022 | 73.27 | 74.30 | 72.84 | 73.75 | 498,047 | +0.53(+0.72%) |
Oct 27, 2022 | 73.19 | 73.65 | 72.14 | 73.23 | 598,465 | +0.35(+0.48%) |
Oct 26, 2022 | 75.32 | 75.54 | 72.40 | 72.87 | 680,090 | -2.63(-3.48%) |
Oct 25, 2022 | 73.96 | 75.96 | 73.39 | 75.51 | 747,175 | -2.43(-3.11%) |
Oct 24, 2022 | 78.92 | 79.26 | 77.70 | 77.93 | 414,523 | -0.24(-0.31%) |
Oct 21, 2022 | 76.02 | 78.21 | 75.59 | 78.18 | 279,305 | +2.12(+2.79%) |
Oct 20, 2022 | 77.60 | 78.40 | 75.54 | 76.05 | 435,056 | -1.58(-2.04%) |
Oct 19, 2022 | 80.43 | 80.44 | 77.42 | 77.64 | 418,095 | -3.31(-4.08%) |
Oct 18, 2022 | 80.49 | 81.32 | 80.23 | 80.94 | 183,413 | +1.73(+2.19%) |
Oct 17, 2022 | 78.94 | 80.10 | 78.82 | 79.21 | 216,870 | +1.45(+1.86%) |
Oct 14, 2022 | 80.62 | 80.62 | 77.42 | 77.76 | 267,636 | -2.29(-2.86%) |
Oct 13, 2022 | 78.69 | 80.82 | 76.97 | 80.05 | 246,980 | -0.45(-0.56%) |
Oct 12, 2022 | 81.01 | 81.11 | 79.94 | 80.50 | 280,527 | -0.09(-0.11%) |
Oct 11, 2022 | 80.45 | 81.43 | 79.51 | 80.59 | 304,112 | -0.11(-0.13%) |
Oct 10, 2022 | 80.79 | 81.70 | 80.28 | 80.70 | 448,969 | -0.38(-0.47%) |
Oct 07, 2022 | 81.53 | 81.53 | 80.12 | 81.08 | 241,237 | -1.20(-1.46%) |
Oct 06, 2022 | 82.12 | 83.23 | 81.95 | 82.28 | 234,348 | +0.29(+0.36%) |
Oct 05, 2022 | 80.53 | 82.80 | 80.37 | 81.99 | 244,467 | +0.07(+0.08%) |
Oct 04, 2022 | 80.76 | 82.42 | 80.38 | 81.92 | 294,972 | +2.47(+3.12%) |
Oct 03, 2022 | 78.42 | 80.45 | 78.22 | 79.45 | 256,307 | +1.95(+2.51%) |
Sep 30, 2022 | 77.60 | 78.68 | 77.50 | 77.50 | 195,954 | -0.02(-0.03%) |
Sep 29, 2022 | 78.30 | 78.30 | 77.03 | 77.52 | 165,642 | -1.44(-1.82%) |
Sep 28, 2022 | 76.99 | 79.26 | 76.99 | 78.96 | 266,658 | +2.40(+3.13%) |
Sep 27, 2022 | 76.36 | 76.97 | 75.40 | 76.56 | 378,125 | +0.76(+1.01%) |
Sep 26, 2022 | 76.31 | 77.18 | 75.50 | 75.80 | 359,718 | -1.13(-1.47%) |
Sep 23, 2022 | 76.62 | 77.20 | 76.06 | 76.93 | 207,435 | -0.62(-0.79%) |
Sep 22, 2022 | 79.28 | 79.28 | 77.49 | 77.55 | 150,114 | -1.95(-2.45%) |
Sep 21, 2022 | 81.45 | 82.14 | 79.49 | 79.50 | 256,941 | -1.28(-1.59%) |
Sep 20, 2022 | 81.60 | 82.25 | 80.46 | 80.78 | 239,984 | -1.81(-2.19%) |
Sep 19, 2022 | 81.20 | 83.00 | 81.20 | 82.59 | 424,322 | +0.87(+1.07%) |
Sep 16, 2022 | 81.01 | 82.10 | 80.94 | 81.72 | 423,141 | -0.04(-0.05%) |
Sep 15, 2022 | 80.93 | 82.57 | 80.93 | 81.76 | 379,855 | +0.28(+0.35%) |
Sep 14, 2022 | 82.85 | 82.94 | 80.70 | 81.47 | 421,740 | -1.43(-1.72%) |
Sep 13, 2022 | 84.23 | 84.23 | 82.33 | 82.90 | 527,827 | -3.33(-3.86%) |
Sep 12, 2022 | 85.95 | 86.90 | 85.31 | 86.23 | 390,286 | +1.13(+1.33%) |
Sep 09, 2022 | 84.58 | 85.61 | 83.99 | 85.09 | 301,977 | +0.76(+0.90%) |
Sep 08, 2022 | 82.33 | 84.54 | 81.55 | 84.33 | 261,424 | +1.04(+1.24%) |
Sep 07, 2022 | 80.47 | 83.41 | 80.29 | 83.29 | 239,806 | +2.43(+3.00%) |
Sep 06, 2022 | 81.26 | 81.90 | 80.12 | 80.87 | 226,260 | -0.54(-0.66%) |
Sep 02, 2022 | 83.13 | 83.89 | 81.27 | 81.40 | 180,442 | -0.63(-0.76%) |
Sep 01, 2022 | 81.74 | 82.49 | 81.00 | 82.03 | 282,410 | -0.13(-0.15%) |
Aug 31, 2022 | 83.33 | 83.56 | 82.13 | 82.16 | 153,107 | -1.21(-1.45%) |
Aug 30, 2022 | 84.40 | 84.40 | 82.98 | 83.37 | 115,305 | -0.75(-0.90%) |
Aug 29, 2022 | 83.92 | 85.04 | 83.88 | 84.12 | 152,123 | -0.40(-0.47%) |
Aug 26, 2022 | 88.58 | 88.99 | 84.15 | 84.52 | 360,141 | -4.16(-4.69%) |
Aug 25, 2022 | 87.66 | 88.76 | 87.60 | 88.68 | 264,202 | +1.05(+1.19%) |
Aug 24, 2022 | 86.17 | 87.88 | 86.05 | 87.63 | 185,721 | +1.12(+1.29%) |
Aug 23, 2022 | 87.06 | 87.79 | 86.39 | 86.52 | 116,363 | -0.67(-0.76%) |
Aug 22, 2022 | 88.69 | 88.69 | 86.98 | 87.18 | 239,332 | -2.59(-2.89%) |
Aug 19, 2022 | 91.46 | 91.46 | 89.46 | 89.78 | 133,343 | -2.06(-2.25%) |
Aug 18, 2022 | 91.80 | 92.80 | 91.45 | 91.84 | 172,361 | +0.64(+0.70%) |
Aug 17, 2022 | 91.11 | 91.87 | 90.44 | 91.21 | 182,612 | -1.02(-1.10%) |
Aug 16, 2022 | 89.93 | 92.87 | 89.61 | 92.22 | 213,613 | +1.70(+1.88%) |
Aug 15, 2022 | 90.30 | 91.18 | 89.80 | 90.52 | 175,682 | -0.09(-0.10%) |
Aug 12, 2022 | 89.37 | 90.67 | 89.37 | 90.61 | 150,006 | +1.25(+1.40%) |
Aug 11, 2022 | 88.38 | 90.56 | 88.13 | 89.36 | 202,356 | +1.31(+1.49%) |
Aug 10, 2022 | 86.91 | 88.52 | 86.91 | 88.05 | 234,271 | +2.29(+2.67%) |
Aug 09, 2022 | 86.70 | 87.79 | 85.42 | 85.76 | 221,960 | -1.66(-1.90%) |
Aug 08, 2022 | 86.33 | 87.85 | 86.33 | 87.42 | 394,373 | +1.16(+1.35%) |
Aug 05, 2022 | 85.84 | 86.26 | 85.21 | 86.26 | 167,345 | -0.55(-0.63%) |
Aug 04, 2022 | 86.25 | 88.02 | 86.13 | 86.80 | 170,137 | +0.09(+0.10%) |
Aug 03, 2022 | 86.11 | 87.22 | 85.59 | 86.72 | 173,244 | +0.61(+0.71%) |
Aug 02, 2022 | 86.83 | 87.44 | 86.06 | 86.11 | 210,977 | -1.25(-1.43%) |
Aug 01, 2022 | 86.83 | 87.95 | 85.91 | 87.36 | 237,586 | +0.19(+0.21%) |
Jul 29, 2022 | 85.73 | 87.63 | 85.39 | 87.17 | 271,393 | +1.78(+2.08%) |
Jul 28, 2022 | 83.62 | 85.80 | 83.62 | 85.40 | 512,532 | +1.93(+2.31%) |
Jul 27, 2022 | 82.20 | 83.70 | 81.42 | 83.46 | 572,231 | +1.94(+2.38%) |
Jul 26, 2022 | 79.49 | 82.60 | 76.81 | 81.52 | 929,691 | +0.79(+0.98%) |
Jul 25, 2022 | 82.12 | 82.34 | 80.01 | 80.73 | 446,833 | -1.32(-1.61%) |
Jul 22, 2022 | 82.76 | 83.06 | 81.21 | 82.05 | 321,587 | -0.15(-0.18%) |
Jul 21, 2022 | 81.21 | 82.22 | 80.30 | 82.20 | 369,078 | +0.45(+0.55%) |
Jul 20, 2022 | 81.01 | 81.93 | 80.78 | 81.75 | 226,573 | +0.76(+0.94%) |
Jul 19, 2022 | 78.54 | 80.99 | 78.54 | 80.99 | 309,778 | +3.00(+3.85%) |
Jul 18, 2022 | 78.62 | 79.08 | 77.77 | 77.98 | 315,106 | -0.20(-0.26%) |
Jul 15, 2022 | 78.12 | 78.62 | 77.39 | 78.19 | 305,072 | +1.68(+2.19%) |
Jul 14, 2022 | 75.34 | 76.59 | 75.04 | 76.51 | 140,714 | +0.04(+0.05%) |
Jul 13, 2022 | 75.85 | 76.92 | 74.91 | 76.47 | 219,643 | +1.08(+1.44%) |
Jul 12, 2022 | 74.68 | 76.61 | 74.54 | 75.39 | 203,341 | +0.20(+0.27%) |
Jul 11, 2022 | 75.02 | 75.78 | 74.40 | 75.18 | 186,445 | -0.38(-0.50%) |
Jul 08, 2022 | 76.74 | 76.82 | 75.05 | 75.56 | 230,533 | -0.99(-1.29%) |
Jul 07, 2022 | 75.99 | 76.70 | 75.29 | 76.55 | 187,027 | +0.85(+1.12%) |
Jul 06, 2022 | 76.40 | 76.62 | 74.40 | 75.70 | 258,661 | -0.25(-0.33%) |
Jul 05, 2022 | 72.97 | 76.09 | 72.62 | 75.95 | 339,576 | +1.94(+2.62%) |
Jul 01, 2022 | 72.95 | 74.43 | 72.52 | 74.01 | 437,862 | +0.88(+1.20%) |
Jun 30, 2022 | 72.62 | 73.57 | 71.56 | 73.13 | 207,635 | -0.26(-0.36%) |
Jun 29, 2022 | 74.09 | 74.09 | 72.60 | 73.40 | 166,045 | -0.92(-1.23%) |
Jun 28, 2022 | 75.35 | 76.24 | 74.22 | 74.31 | 230,551 | -1.00(-1.33%) |
Jun 27, 2022 | 76.04 | 76.16 | 74.98 | 75.32 | 175,153 | -0.20(-0.26%) |
Jun 24, 2022 | 72.37 | 75.58 | 72.37 | 75.51 | 654,229 | +3.61(+5.02%) |
Jun 23, 2022 | 72.08 | 72.70 | 71.50 | 71.90 | 449,500 | -0.58(-0.79%) |
Jun 22, 2022 | 71.92 | 72.90 | 71.46 | 72.48 | 351,525 | -0.36(-0.50%) |
Jun 21, 2022 | 72.88 | 74.34 | 71.59 | 72.84 | 330,997 | -0.04(-0.05%) |
Jun 17, 2022 | 73.88 | 74.98 | 72.65 | 72.88 | 395,795 | -1.32(-1.78%) |
Jun 16, 2022 | 76.10 | 76.10 | 73.91 | 74.20 | 489,308 | -3.27(-4.22%) |
Jun 15, 2022 | 78.19 | 78.21 | 76.87 | 77.46 | 353,714 | +0.96(+1.25%) |
Jun 14, 2022 | 77.34 | 77.79 | 76.05 | 76.51 | 258,042 | -1.07(-1.38%) |
Jun 13, 2022 | 77.93 | 78.47 | 76.45 | 77.58 | 371,884 | -1.53(-1.94%) |
Jun 10, 2022 | 80.57 | 81.20 | 78.97 | 79.11 | 196,749 | -2.99(-3.64%) |
Jun 09, 2022 | 82.04 | 82.88 | 81.60 | 82.10 | 165,383 | -0.02(-0.02%) |
Jun 08, 2022 | 83.40 | 83.50 | 81.75 | 82.12 | 149,092 | -1.91(-2.28%) |
Jun 07, 2022 | 83.76 | 84.05 | 82.60 | 84.03 | 194,400 | -0.56(-0.66%) |
Jun 06, 2022 | 84.68 | 84.93 | 83.91 | 84.59 | 228,701 | +0.95(+1.13%) |
Jun 03, 2022 | 83.31 | 83.81 | 82.93 | 83.64 | 245,737 | -0.79(-0.94%) |
Jun 02, 2022 | 81.37 | 84.47 | 80.76 | 84.43 | 276,868 | +3.66(+4.53%) |
Jun 01, 2022 | 82.16 | 82.16 | 79.55 | 80.77 | 541,740 | -0.69(-0.85%) |
May 31, 2022 | 81.28 | 82.07 | 80.01 | 81.46 | 589,320 | -0.38(-0.46%) |
May 27, 2022 | 80.64 | 82.16 | 80.64 | 81.84 | 364,759 | +1.40(+1.73%) |
May 26, 2022 | 80.14 | 81.18 | 79.42 | 80.45 | 490,275 | +1.28(+1.61%) |
May 25, 2022 | 78.62 | 79.94 | 78.62 | 79.17 | 272,591 | +0.52(+0.66%) |
May 24, 2022 | 79.51 | 79.51 | 77.18 | 78.65 | 157,329 | -1.43(-1.79%) |
May 23, 2022 | 80.27 | 80.76 | 78.56 | 80.09 | 304,219 | +0.98(+1.23%) |
May 20, 2022 | 80.41 | 80.51 | 77.73 | 79.11 | 271,397 | -1.13(-1.41%) |
May 19, 2022 | 79.84 | 81.19 | 79.21 | 80.24 | 269,921 | -0.12(-0.15%) |
May 18, 2022 | 83.31 | 83.39 | 79.83 | 80.36 | 443,011 | -2.87(-3.45%) |
May 17, 2022 | 81.55 | 83.23 | 81.17 | 83.23 | 241,535 | +2.94(+3.66%) |
May 16, 2022 | 80.48 | 81.07 | 79.17 | 80.29 | 284,495 | -0.86(-1.06%) |
May 13, 2022 | 80.80 | 81.96 | 80.29 | 81.15 | 237,857 | +0.92(+1.14%) |
May 12, 2022 | 77.70 | 80.38 | 77.70 | 80.23 | 330,668 | +1.80(+2.29%) |
May 11, 2022 | 80.12 | 82.33 | 78.37 | 78.44 | 371,622 | -1.40(-1.75%) |
May 10, 2022 | 81.64 | 82.43 | 79.11 | 79.83 | 552,638 | -0.99(-1.22%) |
May 09, 2022 | 79.66 | 81.87 | 79.39 | 80.82 | 499,622 | -0.03(-0.04%) |
May 06, 2022 | 80.84 | 81.61 | 79.94 | 80.85 | 493,426 | -0.42(-0.52%) |
May 05, 2022 | 84.47 | 85.14 | 80.32 | 81.27 | 569,511 | -4.09(-4.79%) |
May 04, 2022 | 84.61 | 85.78 | 82.66 | 85.36 | 469,769 | +0.92(+1.09%) |
May 03, 2022 | 85.11 | 86.00 | 84.12 | 84.44 | 361,449 | -0.71(-0.83%) |
May 02, 2022 | 82.39 | 86.20 | 82.00 | 85.15 | 611,146 | +2.77(+3.37%) |
Apr 29, 2022 | 84.93 | 86.14 | 82.17 | 82.38 | 389,369 | -3.19(-3.73%) |
Apr 28, 2022 | 84.65 | 86.19 | 83.71 | 85.57 | 529,582 | +1.43(+1.70%) |
Apr 27, 2022 | 84.02 | 85.64 | 82.89 | 84.14 | 478,944 | -0.80(-0.94%) |
Apr 26, 2022 | 88.46 | 89.86 | 84.03 | 84.93 | 1,318,404 | -5.47(-6.05%) |
Apr 25, 2022 | 89.97 | 90.59 | 87.70 | 90.40 | 487,667 | +0.43(+0.48%) |
Apr 22, 2022 | 91.03 | 92.04 | 89.73 | 89.97 | 519,046 | -1.93(-2.10%) |
Apr 21, 2022 | 92.54 | 93.11 | 91.03 | 91.90 | 393,115 | -0.46(-0.50%) |
Apr 20, 2022 | 91.05 | 93.07 | 90.86 | 92.36 | 290,479 | +2.05(+2.27%) |
Apr 19, 2022 | 89.27 | 90.44 | 88.89 | 90.31 | 362,492 | +1.52(+1.71%) |
Apr 18, 2022 | 90.20 | 91.00 | 88.34 | 88.79 | 288,412 | -0.92(-1.03%) |
Apr 14, 2022 | 90.83 | 92.34 | 89.44 | 89.71 | 347,745 | -0.87(-0.96%) |
Apr 13, 2022 | 89.44 | 91.12 | 89.27 | 90.58 | 138,046 | +0.89(+0.99%) |
Apr 12, 2022 | 91.00 | 92.34 | 89.51 | 89.69 | 358,745 | -0.61(-0.68%) |
Apr 11, 2022 | 89.41 | 91.12 | 89.28 | 90.31 | 269,266 | +0.54(+0.61%) |
Apr 08, 2022 | 90.72 | 92.13 | 89.62 | 89.76 | 349,955 | -0.39(-0.43%) |
Apr 07, 2022 | 88.23 | 90.38 | 87.75 | 90.15 | 511,498 | +1.52(+1.71%) |
Apr 06, 2022 | 88.74 | 89.97 | 88.07 | 88.63 | 362,291 | -0.88(-0.98%) |
Apr 05, 2022 | 91.03 | 91.06 | 89.18 | 89.51 | 518,635 | -0.36(-0.40%) |
Apr 04, 2022 | 89.61 | 90.21 | 88.85 | 89.87 | 294,994 | -0.09(-0.10%) |
Apr 01, 2022 | 88.31 | 90.14 | 87.62 | 89.96 | 405,939 | +2.37(+2.71%) |
Mar 31, 2022 | 89.85 | 90.00 | 87.54 | 87.58 | 411,367 | -2.70(-2.99%) |
Mar 30, 2022 | 91.59 | 91.59 | 89.82 | 90.28 | 435,417 | -1.34(-1.47%) |
Mar 29, 2022 | 89.49 | 91.86 | 89.49 | 91.62 | 300,235 | +3.14(+3.55%) |
Mar 28, 2022 | 87.88 | 88.49 | 86.69 | 88.48 | 437,530 | +1.24(+1.42%) |
Mar 25, 2022 | 88.25 | 88.48 | 86.68 | 87.24 | 281,337 | -0.51(-0.58%) |
Mar 24, 2022 | 88.38 | 88.38 | 87.13 | 87.75 | 285,756 | -0.56(-0.64%) |
Mar 23, 2022 | 91.19 | 91.29 | 88.00 | 88.31 | 327,333 | -2.85(-3.13%) |
Mar 22, 2022 | 93.02 | 93.91 | 90.95 | 91.16 | 408,140 | -1.39(-1.50%) |
Mar 21, 2022 | 91.64 | 92.90 | 91.09 | 92.55 | 684,219 | +2.49(+2.77%) |
Mar 18, 2022 | 88.53 | 90.97 | 88.08 | 90.06 | 689,586 | +1.15(+1.29%) |
Mar 17, 2022 | 89.28 | 89.49 | 88.52 | 88.91 | 660,547 | -0.57(-0.64%) |
Mar 16, 2022 | 89.12 | 91.14 | 88.42 | 89.49 | 533,799 | +1.07(+1.21%) |
Mar 15, 2022 | 87.57 | 88.73 | 87.33 | 88.42 | 370,021 | +1.02(+1.17%) |
Mar 14, 2022 | 87.46 | 88.17 | 86.50 | 87.40 | 347,412 | -0.05(-0.06%) |
Mar 11, 2022 | 87.92 | 88.28 | 86.66 | 87.45 | 452,060 | +0.20(+0.23%) |
Mar 10, 2022 | 85.20 | 87.59 | 84.46 | 87.24 | 502,500 | +0.84(+0.97%) |
Mar 09, 2022 | 86.34 | 87.26 | 84.73 | 86.40 | 735,946 | +1.93(+2.28%) |
Mar 08, 2022 | 84.61 | 85.46 | 83.64 | 84.48 | 759,015 | -0.05(-0.06%) |
Mar 07, 2022 | 86.92 | 87.48 | 84.34 | 84.53 | 630,645 | -2.33(-2.68%) |
Mar 04, 2022 | 86.96 | 87.78 | 85.79 | 86.85 | 930,502 | -0.62(-0.71%) |
Mar 03, 2022 | 89.52 | 91.59 | 86.47 | 87.47 | 907,780 | -0.04(-0.04%) |
Mar 02, 2022 | 84.62 | 88.07 | 84.41 | 87.51 | 474,898 | +3.06(+3.62%) |
Mar 01, 2022 | 85.98 | 86.35 | 84.20 | 84.46 | 409,872 | -1.33(-1.55%) |
Feb 28, 2022 | 85.41 | 86.54 | 84.72 | 85.79 | 418,491 | -0.83(-0.96%) |
Feb 25, 2022 | 86.47 | 87.18 | 85.87 | 86.62 | 796,158 | +0.94(+1.10%) |
Feb 24, 2022 | 84.24 | 85.84 | 83.21 | 85.68 | 737,754 | -0.55(-0.64%) |
Feb 23, 2022 | 89.77 | 90.01 | 86.23 | 86.23 | 533,303 | -3.27(-3.65%) |
Feb 22, 2022 | 90.97 | 94.17 | 87.97 | 89.50 | 858,189 | -2.40(-2.61%) |
Feb 18, 2022 | 91.90 | 0 | -0.78(-0.84%) | |||
Feb 17, 2022 | 93.51 | 94.13 | 92.32 | 92.68 | 571,930 | -1.76(-1.86%) |
Feb 16, 2022 | 93.92 | 95.10 | 93.92 | 94.43 | 346,476 | -0.24(-0.26%) |
Feb 15, 2022 | 94.18 | 94.79 | 93.89 | 94.68 | 207,510 | +1.73(+1.86%) |
Feb 14, 2022 | 92.73 | 94.01 | 92.20 | 92.95 | 256,860 | -0.07(-0.07%) |
Feb 11, 2022 | 93.77 | 94.18 | 92.33 | 93.02 | 295,438 | -0.28(-0.30%) |
Feb 10, 2022 | 94.03 | 95.59 | 92.48 | 93.30 | 473,118 | -2.35(-2.46%) |
Feb 09, 2022 | 94.13 | 96.28 | 94.10 | 95.65 | 287,011 | +1.84(+1.97%) |
Feb 08, 2022 | 92.19 | 94.55 | 92.17 | 93.80 | 198,950 | +1.00(+1.08%) |
Feb 07, 2022 | 92.23 | 93.64 | 91.26 | 92.80 | 277,174 | +0.57(+0.62%) |
Feb 04, 2022 | 92.93 | 93.53 | 91.22 | 92.23 | 632,600 | -1.35(-1.44%) |
Feb 03, 2022 | 95.40 | 92.89 | 93.58 | 783,726 | -1.82(-1.91%) | |
Feb 02, 2022 | 95.62 | 96.97 | 94.39 | 95.40 | 949,110 | -0.26(-0.27%) |
Feb 01, 2022 | 96.83 | 97.52 | 94.71 | 95.67 | 295,486 | -0.43(-0.44%) |
Jan 31, 2022 | 94.14 | 96.11 | 96.09 | 362,576 | +1.33(+1.40%) | |
Jan 28, 2022 | 92.33 | 94.77 | 91.22 | 94.76 | 397,093 | +2.43(+2.63%) |
Jan 27, 2022 | 96.30 | 97.35 | 91.75 | 92.34 | 363,078 | -3.24(-3.39%) |
Jan 26, 2022 | 98.37 | 99.24 | 94.80 | 95.58 | 230,367 | -1.17(-1.21%) |
Jan 25, 2022 | 95.80 | 97.99 | 94.57 | 96.75 | 309,224 | -0.95(-0.97%) |
Jan 24, 2022 | 98.01 | 98.29 | 93.48 | 97.70 | 1,054,177 | -1.84(-1.85%) |
Jan 21, 2022 | 101.05 | 102.05 | 99.37 | 99.55 | 751,671 | -2.54(-2.49%) |
Jan 20, 2022 | 101.80 | 104.69 | 101.80 | 102.09 | 741,679 | -0.47(-0.46%) |
Jan 19, 2022 | 103.34 | 104.28 | 102.41 | 102.56 | 284,415 | +0.02(+0.02%) |
Jan 18, 2022 | 102.89 | 103.83 | 101.98 | 102.55 | 335,698 | -1.82(-1.75%) |
Jan 14, 2022 | 104.37 | 0 | -2.38(-2.23%) | |||
Jan 13, 2022 | 107.81 | 108.92 | 106.45 | 106.75 | 205,752 | -0.78(-0.72%) |
Jan 12, 2022 | 107.02 | 109.38 | 106.72 | 107.52 | 253,105 | +0.54(+0.51%) |
Jan 11, 2022 | 107.11 | 107.30 | 105.44 | 106.98 | 308,163 | +0.23(+0.22%) |
Jan 10, 2022 | 105.71 | 107.39 | 103.76 | 106.75 | 285,895 | +0.01(+0.01%) |
Jan 07, 2022 | 108.33 | 108.81 | 106.73 | 106.74 | 288,833 | -1.24(-1.15%) |
Jan 06, 2022 | 109.65 | 110.42 | 107.97 | 107.98 | 343,630 | -1.29(-1.18%) |
Jan 05, 2022 | 112.42 | 113.19 | 109.26 | 109.27 | 328,842 | -2.87(-2.56%) |
Jan 04, 2022 | 112.74 | 114.16 | 111.77 | 112.14 | 319,657 | -0.06(-0.05%) |
Jan 03, 2022 | 112.81 | 113.55 | 110.61 | 112.20 | 180,326 | -0.48(-0.43%) |
Dec 31, 2021 | 112.07 | 113.25 | 111.60 | 112.69 | 63,391 | +0.74(+0.66%) |
Dec 30, 2021 | 112.80 | 113.44 | 111.66 | 111.95 | 78,201 | -0.88(-0.78%) |
Dec 29, 2021 | 112.44 | 113.92 | 111.90 | 112.83 | 88,689 | +0.46(+0.41%) |
Dec 28, 2021 | 111.75 | 112.86 | 111.71 | 112.38 | 75,106 | +0.25(+0.22%) |
Dec 27, 2021 | 111.15 | 112.21 | 110.62 | 112.12 | 116,618 | +1.38(+1.24%) |
Dec 23, 2021 | 110.59 | 111.72 | 110.47 | 110.75 | 146,550 | +0.38(+0.34%) |
Dec 22, 2021 | 108.83 | 111.09 | 108.29 | 110.37 | 202,342 | +1.75(+1.61%) |
Dec 21, 2021 | 106.81 | 108.74 | 106.62 | 108.62 | 165,624 | +3.03(+2.87%) |
Dec 20, 2021 | 106.64 | 106.83 | 103.66 | 105.59 | 214,907 | -1.16(-1.08%) |
Dec 17, 2021 | 106.43 | 107.52 | 104.94 | 106.75 | 393,776 | -0.60(-0.56%) |
Dec 16, 2021 | 110.26 | 110.53 | 106.92 | 107.35 | 233,539 | -1.88(-1.72%) |
Dec 15, 2021 | 108.70 | 110.81 | 107.57 | 109.23 | 188,401 | -0.04(-0.04%) |
Dec 14, 2021 | 109.54 | 110.86 | 109.03 | 109.27 | 115,949 | -0.78(-0.71%) |
Dec 13, 2021 | 111.53 | 111.58 | 109.16 | 110.05 | 152,940 | -1.62(-1.45%) |
Dec 10, 2021 | 111.11 | 112.96 | 109.55 | 111.67 | 143,614 | +1.33(+1.20%) |
Dec 09, 2021 | 113.30 | 113.30 | 110.30 | 110.34 | 138,767 | -3.70(-3.24%) |
Dec 08, 2021 | 112.47 | 114.65 | 111.60 | 114.04 | 263,382 | +2.00(+1.78%) |
Dec 07, 2021 | 110.48 | 112.68 | 110.17 | 112.04 | 424,488 | +2.86(+2.62%) |
Dec 06, 2021 | 107.84 | 110.15 | 106.98 | 109.17 | 524,057 | +4.39(+4.19%) |
Dec 03, 2021 | 107.53 | 107.86 | 104.74 | 104.79 | 254,516 | -1.98(-1.85%) |
Dec 02, 2021 | 103.10 | 107.55 | 102.96 | 106.77 | 180,780 | +4.10(+4.00%) |