Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 69.45 | 70.71 | 68.66 | 68.80 | 710,158 | -0.75(-1.08%) |
Sep 29, 2022 | 71.02 | 71.89 | 68.50 | 69.55 | 716,048 | -3.07(-4.23%) |
Sep 28, 2022 | 72.72 | 73.27 | 71.42 | 72.62 | 839,825 | -1.27(-1.72%) |
Sep 27, 2022 | 74.21 | 74.52 | 72.95 | 73.89 | 363,865 | +0.54(+0.74%) |
Sep 26, 2022 | 75.08 | 75.84 | 73.27 | 73.35 | 507,085 | -2.17(-2.87%) |
Sep 23, 2022 | 75.90 | 76.52 | 74.85 | 75.52 | 544,085 | -1.40(-1.82%) |
Sep 22, 2022 | 77.72 | 77.92 | 75.87 | 76.92 | 367,644 | -0.94(-1.21%) |
Sep 21, 2022 | 77.62 | 80.30 | 77.27 | 77.86 | 476,534 | +0.69(+0.89%) |
Sep 20, 2022 | 75.35 | 77.47 | 75.35 | 77.17 | 433,717 | +1.15(+1.51%) |
Sep 19, 2022 | 74.19 | 76.22 | 74.19 | 76.02 | 310,995 | +1.01(+1.35%) |
Sep 16, 2022 | 74.47 | 75.42 | 73.57 | 75.01 | 1,067,530 | +0.08(+0.11%) |
Sep 15, 2022 | 73.96 | 74.96 | 73.21 | 74.93 | 635,631 | +0.94(+1.27%) |
Sep 14, 2022 | 74.31 | 75.66 | 73.32 | 73.99 | 288,468 | +0.43(+0.58%) |
Sep 13, 2022 | 75.22 | 75.51 | 73.46 | 73.56 | 471,948 | -3.77(-4.88%) |
Sep 12, 2022 | 76.23 | 77.36 | 75.79 | 77.33 | 526,927 | +1.90(+2.52%) |
Sep 09, 2022 | 74.50 | 75.70 | 74.12 | 75.43 | 311,119 | +1.86(+2.53%) |
Sep 08, 2022 | 72.36 | 73.78 | 71.96 | 73.57 | 319,771 | +0.39(+0.53%) |
Sep 07, 2022 | 72.95 | 73.46 | 71.70 | 73.18 | 380,495 | +0.91(+1.26%) |
Sep 06, 2022 | 73.08 | 73.08 | 71.83 | 72.27 | 499,389 | -0.97(-1.32%) |
Sep 02, 2022 | 75.10 | 75.28 | 72.84 | 73.24 | 435,119 | -0.79(-1.07%) |
Sep 01, 2022 | 75.54 | 75.67 | 71.79 | 74.03 | 689,667 | -2.66(-3.47%) |
Aug 31, 2022 | 78.42 | 78.43 | 76.25 | 76.69 | 689,106 | -1.59(-2.03%) |
Aug 30, 2022 | 81.19 | 81.21 | 77.90 | 78.28 | 891,045 | -2.51(-3.11%) |
Aug 29, 2022 | 81.89 | 82.48 | 80.57 | 80.79 | 434,922 | -1.93(-2.33%) |
Aug 26, 2022 | 85.79 | 86.14 | 82.67 | 82.72 | 412,102 | -3.11(-3.62%) |
Aug 25, 2022 | 84.12 | 85.83 | 84.12 | 85.83 | 185,854 | +1.65(+1.96%) |
Aug 24, 2022 | 84.16 | 84.44 | 83.71 | 84.18 | 306,442 | -0.32(-0.38%) |
Aug 23, 2022 | 84.07 | 85.73 | 84.07 | 84.50 | 230,539 | +0.36(+0.43%) |
Aug 22, 2022 | 85.00 | 85.76 | 84.08 | 84.14 | 326,178 | -2.24(-2.59%) |
Aug 19, 2022 | 86.70 | 87.02 | 86.05 | 86.38 | 231,593 | -1.32(-1.51%) |
Aug 18, 2022 | 87.15 | 89.17 | 87.15 | 87.70 | 338,755 | +0.30(+0.34%) |
Aug 17, 2022 | 86.99 | 87.65 | 85.63 | 87.40 | 325,967 | -0.61(-0.69%) |
Aug 16, 2022 | 87.34 | 89.13 | 87.00 | 88.01 | 434,568 | +0.29(+0.33%) |
Aug 15, 2022 | 87.39 | 88.34 | 87.11 | 87.72 | 249,180 | +0.13(+0.15%) |
Aug 12, 2022 | 86.32 | 88.06 | 85.86 | 87.59 | 281,323 | +2.03(+2.37%) |
Aug 11, 2022 | 85.59 | 86.28 | 84.94 | 85.56 | 455,133 | +0.36(+0.42%) |
Aug 10, 2022 | 84.92 | 85.65 | 83.92 | 85.20 | 364,073 | +1.98(+2.38%) |
Aug 09, 2022 | 83.55 | 84.36 | 82.63 | 83.22 | 594,193 | -1.57(-1.85%) |
Aug 08, 2022 | 85.44 | 86.28 | 83.87 | 84.79 | 433,595 | -0.99(-1.15%) |
Aug 05, 2022 | 87.00 | 87.33 | 85.41 | 85.78 | 446,993 | -1.94(-2.21%) |
Aug 04, 2022 | 88.24 | 88.83 | 87.20 | 87.72 | 502,997 | -0.74(-0.84%) |
Aug 03, 2022 | 87.63 | 89.20 | 86.07 | 88.46 | 927,092 | +4.42(+5.26%) |
Aug 02, 2022 | 82.58 | 86.21 | 82.21 | 84.04 | 522,884 | +0.29(+0.35%) |
Aug 01, 2022 | 84.92 | 84.98 | 81.81 | 83.75 | 585,935 | -1.71(-2.00%) |
Jul 29, 2022 | 82.66 | 85.85 | 82.18 | 85.46 | 473,234 | +2.59(+3.13%) |
Jul 28, 2022 | 82.21 | 82.96 | 81.28 | 82.87 | 467,350 | +1.05(+1.28%) |
Jul 27, 2022 | 79.63 | 82.69 | 79.61 | 81.82 | 311,644 | +2.78(+3.52%) |
Jul 26, 2022 | 79.70 | 80.22 | 79.01 | 79.04 | 278,747 | -0.68(-0.85%) |
Jul 25, 2022 | 79.00 | 79.85 | 78.66 | 79.72 | 294,961 | +0.05(+0.06%) |
Jul 22, 2022 | 80.65 | 80.67 | 78.62 | 79.67 | 279,149 | -0.90(-1.12%) |
Jul 21, 2022 | 79.85 | 80.63 | 79.11 | 80.57 | 242,830 | +1.52(+1.92%) |
Jul 20, 2022 | 76.66 | 79.38 | 76.29 | 79.05 | 377,706 | +1.98(+2.57%) |
Jul 19, 2022 | 74.86 | 77.40 | 74.50 | 77.07 | 191,846 | +3.16(+4.28%) |
Jul 18, 2022 | 76.00 | 76.21 | 73.59 | 73.91 | 249,748 | -1.45(-1.92%) |
Jul 15, 2022 | 74.82 | 75.39 | 73.89 | 75.36 | 479,239 | +1.41(+1.91%) |
Jul 14, 2022 | 73.05 | 74.71 | 72.23 | 73.95 | 280,059 | +1.12(+1.54%) |
Jul 13, 2022 | 71.21 | 73.46 | 71.00 | 72.83 | 360,312 | +0.84(+1.17%) |
Jul 12, 2022 | 71.50 | 72.76 | 71.18 | 71.99 | 364,277 | +1.04(+1.47%) |
Jul 11, 2022 | 71.14 | 71.88 | 70.47 | 70.95 | 241,980 | -1.09(-1.51%) |
Jul 08, 2022 | 71.25 | 72.33 | 70.88 | 72.04 | 432,998 | +0.11(+0.15%) |
Jul 07, 2022 | 71.01 | 72.19 | 71.01 | 71.93 | 335,344 | +2.17(+3.11%) |
Jul 06, 2022 | 70.00 | 70.16 | 68.23 | 69.76 | 499,601 | +0.13(+0.19%) |
Jul 05, 2022 | 68.50 | 69.66 | 67.03 | 69.63 | 542,417 | -0.03(-0.04%) |
Jul 01, 2022 | 71.36 | 71.86 | 69.07 | 69.66 | 386,174 | -2.88(-3.97%) |
Jun 30, 2022 | 71.68 | 73.55 | 71.31 | 72.54 | 392,418 | -0.01(-0.01%) |
Jun 29, 2022 | 72.07 | 72.81 | 71.47 | 72.55 | 279,634 | -0.45(-0.62%) |
Jun 28, 2022 | 74.26 | 74.79 | 72.83 | 73.00 | 350,814 | -0.83(-1.12%) |
Jun 27, 2022 | 73.01 | 74.73 | 72.65 | 73.83 | 354,831 | +1.19(+1.64%) |
Jun 24, 2022 | 71.61 | 72.74 | 71.12 | 72.64 | 553,101 | +2.08(+2.95%) |
Jun 23, 2022 | 71.59 | 71.59 | 70.25 | 70.56 | 290,781 | -0.80(-1.12%) |
Jun 22, 2022 | 71.30 | 71.89 | 70.11 | 71.36 | 416,012 | -0.48(-0.67%) |
Jun 21, 2022 | 72.20 | 72.97 | 71.72 | 71.84 | 523,618 | +0.96(+1.35%) |
Jun 17, 2022 | 71.79 | 72.27 | 70.18 | 70.88 | 963,384 | -0.08(-0.11%) |
Jun 16, 2022 | 72.44 | 72.44 | 70.11 | 70.96 | 694,144 | -3.34(-4.50%) |
Jun 15, 2022 | 74.31 | 75.31 | 72.82 | 74.30 | 373,483 | +1.05(+1.43%) |
Jun 14, 2022 | 73.81 | 74.34 | 72.32 | 73.25 | 509,744 | +0.31(+0.43%) |
Jun 13, 2022 | 75.58 | 76.48 | 72.12 | 72.94 | 664,712 | -4.65(-5.99%) |
Jun 10, 2022 | 78.44 | 79.91 | 77.53 | 77.59 | 344,337 | -1.97(-2.48%) |
Jun 09, 2022 | 80.83 | 82.16 | 79.52 | 79.56 | 261,084 | -2.02(-2.48%) |
Jun 08, 2022 | 82.75 | 82.95 | 81.14 | 81.58 | 311,912 | -1.17(-1.41%) |
Jun 07, 2022 | 81.47 | 83.03 | 80.16 | 82.75 | 252,490 | +0.84(+1.03%) |
Jun 06, 2022 | 83.60 | 83.95 | 81.57 | 81.91 | 272,826 | -0.24(-0.29%) |
Jun 03, 2022 | 83.08 | 83.58 | 81.91 | 82.15 | 326,207 | -2.09(-2.48%) |
Jun 02, 2022 | 81.04 | 84.68 | 81.04 | 84.24 | 451,403 | +3.03(+3.73%) |
Jun 01, 2022 | 81.90 | 82.19 | 79.73 | 81.21 | 256,044 | -0.33(-0.40%) |
May 31, 2022 | 81.53 | 81.92 | 79.98 | 81.54 | 420,282 | +0.16(+0.20%) |
May 27, 2022 | 80.48 | 81.56 | 80.20 | 81.38 | 274,500 | +1.87(+2.35%) |
May 26, 2022 | 78.04 | 80.03 | 78.04 | 79.51 | 316,978 | +0.90(+1.14%) |
May 25, 2022 | 77.94 | 79.39 | 77.81 | 78.61 | 240,549 | +0.09(+0.11%) |
May 24, 2022 | 78.43 | 78.78 | 77.36 | 78.52 | 459,335 | -0.35(-0.44%) |
May 23, 2022 | 79.10 | 79.65 | 78.24 | 78.87 | 241,681 | -0.59(-0.74%) |
May 20, 2022 | 80.17 | 80.28 | 77.21 | 79.46 | 492,850 | +0.08(+0.10%) |
May 19, 2022 | 79.39 | 81.21 | 79.08 | 79.38 | 324,292 | -0.48(-0.60%) |
May 18, 2022 | 80.70 | 82.03 | 79.67 | 79.86 | 397,512 | -1.42(-1.75%) |
May 17, 2022 | 80.03 | 81.65 | 80.03 | 81.28 | 374,352 | +2.95(+3.77%) |
May 16, 2022 | 77.76 | 79.83 | 77.16 | 78.33 | 444,611 | +0.37(+0.47%) |
May 13, 2022 | 76.54 | 78.97 | 76.04 | 77.96 | 520,952 | +2.60(+3.45%) |
May 12, 2022 | 75.07 | 76.32 | 74.11 | 75.36 | 612,821 | -0.12(-0.16%) |
May 11, 2022 | 77.34 | 79.19 | 75.36 | 75.48 | 745,103 | -2.32(-2.98%) |
May 10, 2022 | 77.35 | 79.28 | 76.10 | 77.80 | 507,424 | +1.82(+2.40%) |
May 09, 2022 | 78.20 | 79.06 | 75.07 | 75.98 | 518,476 | -3.09(-3.91%) |
May 06, 2022 | 79.99 | 80.81 | 78.07 | 79.07 | 577,768 | -1.19(-1.48%) |
May 05, 2022 | 80.96 | 82.87 | 79.07 | 80.26 | 627,335 | -2.55(-3.08%) |
May 04, 2022 | 82.15 | 84.98 | 78.39 | 82.81 | 1,878,688 | +3.60(+4.54%) |
May 03, 2022 | 78.00 | 79.75 | 77.08 | 79.21 | 549,331 | +0.80(+1.02%) |
May 02, 2022 | 75.90 | 78.48 | 75.41 | 78.41 | 700,871 | +2.61(+3.44%) |
Apr 29, 2022 | 76.02 | 78.25 | 75.38 | 75.80 | 450,342 | -1.21(-1.57%) |
Apr 28, 2022 | 75.06 | 77.69 | 74.74 | 77.01 | 339,703 | +3.42(+4.65%) |
Apr 27, 2022 | 74.22 | 75.40 | 73.45 | 73.59 | 401,323 | -0.79(-1.06%) |
Apr 26, 2022 | 76.51 | 76.67 | 74.28 | 74.38 | 310,640 | -2.61(-3.39%) |
Apr 25, 2022 | 76.40 | 77.42 | 75.59 | 76.99 | 361,764 | +0.11(+0.14%) |
Apr 22, 2022 | 77.88 | 78.36 | 76.77 | 76.88 | 353,529 | -1.34(-1.71%) |
Apr 21, 2022 | 79.37 | 80.07 | 78.07 | 78.22 | 357,080 | -0.30(-0.38%) |
Apr 20, 2022 | 79.40 | 80.00 | 78.13 | 78.52 | 361,324 | +0.30(+0.38%) |
Apr 19, 2022 | 77.06 | 78.50 | 76.56 | 78.22 | 228,400 | +1.19(+1.54%) |
Apr 18, 2022 | 75.10 | 77.47 | 75.10 | 77.03 | 314,664 | +1.60(+2.12%) |
Apr 14, 2022 | 75.95 | 77.14 | 75.30 | 75.43 | 263,664 | -1.33(-1.73%) |
Apr 13, 2022 | 76.10 | 77.16 | 75.97 | 76.76 | 288,967 | +0.94(+1.24%) |
Apr 12, 2022 | 77.20 | 77.27 | 75.68 | 75.82 | 399,045 | +0.20(+0.26%) |
Apr 11, 2022 | 76.19 | 77.19 | 75.40 | 75.62 | 277,212 | -1.27(-1.65%) |
Apr 08, 2022 | 78.01 | 78.10 | 76.14 | 76.89 | 442,194 | -1.97(-2.50%) |
Apr 07, 2022 | 78.72 | 79.59 | 76.98 | 78.86 | 388,580 | -0.30(-0.38%) |
Apr 06, 2022 | 78.66 | 80.51 | 78.32 | 79.16 | 410,390 | -0.99(-1.24%) |
Apr 05, 2022 | 83.54 | 83.57 | 80.00 | 80.15 | 565,928 | -4.08(-4.84%) |
Apr 04, 2022 | 84.49 | 84.88 | 82.98 | 84.23 | 394,698 | +0.26(+0.31%) |
Apr 01, 2022 | 84.79 | 85.77 | 82.12 | 83.97 | 523,231 | -0.82(-0.97%) |
Mar 31, 2022 | 85.62 | 86.12 | 84.60 | 84.79 | 341,367 | -1.23(-1.43%) |
Mar 30, 2022 | 87.33 | 87.94 | 85.51 | 86.02 | 232,230 | -2.05(-2.33%) |
Mar 29, 2022 | 87.64 | 88.92 | 86.23 | 88.07 | 227,242 | +1.71(+1.98%) |
Mar 28, 2022 | 85.00 | 86.79 | 84.06 | 86.36 | 369,969 | -1.33(-1.52%) |
Mar 25, 2022 | 85.99 | 87.70 | 84.87 | 87.69 | 303,181 | +1.99(+2.32%) |
Mar 24, 2022 | 82.99 | 85.75 | 81.94 | 85.70 | 278,817 | +3.47(+4.22%) |
Mar 23, 2022 | 83.78 | 84.26 | 82.15 | 82.23 | 274,272 | -1.95(-2.32%) |
Mar 22, 2022 | 84.58 | 85.35 | 83.92 | 84.18 | 253,918 | -0.46(-0.54%) |
Mar 21, 2022 | 83.77 | 84.99 | 82.97 | 84.64 | 235,217 | +0.87(+1.04%) |
Mar 18, 2022 | 81.72 | 84.09 | 81.43 | 83.77 | 668,485 | +1.62(+1.97%) |
Mar 17, 2022 | 82.96 | 83.97 | 81.84 | 82.15 | 596,012 | -1.66(-1.98%) |
Mar 16, 2022 | 80.99 | 83.85 | 80.22 | 83.81 | 338,407 | +3.90(+4.88%) |
Mar 15, 2022 | 79.70 | 80.63 | 78.84 | 79.91 | 517,847 | +0.60(+0.76%) |
Mar 14, 2022 | 81.08 | 81.40 | 78.91 | 79.31 | 522,239 | -2.64(-3.22%) |
Mar 11, 2022 | 85.23 | 85.91 | 81.78 | 81.95 | 237,692 | -2.21(-2.63%) |
Mar 10, 2022 | 83.45 | 84.44 | 82.38 | 84.16 | 258,270 | -0.93(-1.09%) |
Mar 09, 2022 | 83.97 | 85.78 | 83.36 | 85.09 | 320,102 | +2.79(+3.39%) |
Mar 08, 2022 | 81.37 | 84.84 | 80.91 | 82.30 | 437,413 | +1.11(+1.37%) |
Mar 07, 2022 | 84.86 | 85.58 | 80.99 | 81.19 | 448,343 | -3.78(-4.45%) |
Mar 04, 2022 | 85.95 | 86.61 | 84.25 | 84.97 | 374,769 | -2.18(-2.50%) |
Mar 03, 2022 | 88.71 | 88.77 | 86.13 | 87.15 | 413,951 | -0.85(-0.97%) |
Mar 02, 2022 | 85.07 | 88.03 | 85.07 | 88.00 | 438,085 | +2.95(+3.47%) |
Mar 01, 2022 | 86.64 | 87.00 | 84.17 | 85.05 | 388,692 | -1.82(-2.10%) |
Feb 28, 2022 | 87.02 | 87.42 | 85.32 | 86.87 | 425,198 | -0.84(-0.96%) |
Feb 25, 2022 | 86.40 | 87.88 | 86.08 | 87.71 | 368,693 | +1.50(+1.74%) |
Feb 24, 2022 | 81.06 | 86.41 | 80.89 | 86.21 | 618,696 | +2.65(+3.17%) |
Feb 23, 2022 | 85.26 | 85.96 | 83.36 | 83.56 | 510,037 | -1.14(-1.35%) |
Feb 22, 2022 | 84.36 | 85.77 | 83.73 | 84.70 | 392,469 | -0.62(-0.73%) |
Feb 18, 2022 | 85.32 | 0 | +0.92(+1.09%) | |||
Feb 17, 2022 | 85.11 | 85.85 | 84.17 | 84.40 | 462,723 | -1.92(-2.22%) |
Feb 16, 2022 | 83.45 | 86.92 | 83.16 | 86.32 | 634,188 | +1.86(+2.20%) |
Feb 15, 2022 | 82.91 | 84.79 | 82.14 | 84.46 | 662,652 | +2.37(+2.89%) |
Feb 14, 2022 | 81.65 | 84.10 | 81.20 | 82.09 | 712,434 | +0.44(+0.54%) |
Feb 11, 2022 | 84.10 | 85.32 | 81.31 | 81.65 | 546,217 | -2.59(-3.07%) |
Feb 10, 2022 | 83.76 | 86.54 | 83.61 | 84.24 | 529,192 | -1.02(-1.20%) |
Feb 09, 2022 | 84.17 | 85.41 | 83.17 | 85.26 | 545,442 | +1.86(+2.23%) |
Feb 08, 2022 | 81.28 | 83.42 | 81.01 | 83.40 | 671,371 | +1.81(+2.22%) |
Feb 07, 2022 | 82.49 | 83.28 | 80.88 | 81.59 | 519,065 | -1.08(-1.31%) |
Feb 04, 2022 | 82.10 | 83.48 | 81.25 | 82.67 | 601,806 | +0.27(+0.33%) |
Feb 03, 2022 | 83.50 | 82.11 | 82.40 | 772,988 | -2.92(-3.42%) | |
Feb 02, 2022 | 83.50 | 87.34 | 83.10 | 85.32 | 1,170,305 | +2.38(+2.87%) |
Feb 01, 2022 | 87.33 | 87.69 | 82.11 | 82.94 | 3,336,128 | -2.31(-2.71%) |
Jan 28, 2022 | 83.34 | 85.25 | 80.97 | 85.25 | 587,212 | +2.42(+2.92%) |
Jan 27, 2022 | 87.96 | 87.96 | 82.26 | 82.83 | 439,648 | -4.17(-4.79%) |
Jan 26, 2022 | 85.69 | 89.43 | 84.78 | 87.00 | 556,637 | +3.06(+3.65%) |
Jan 25, 2022 | 84.97 | 85.40 | 83.05 | 83.94 | 286,384 | -3.20(-3.67%) |
Jan 24, 2022 | 85.01 | 87.23 | 82.72 | 87.14 | 409,788 | +0.94(+1.09%) |
Jan 21, 2022 | 86.96 | 89.13 | 86.19 | 86.20 | 299,728 | -0.97(-1.11%) |
Jan 20, 2022 | 88.93 | 89.81 | 87.14 | 87.17 | 253,823 | -1.15(-1.30%) |
Jan 19, 2022 | 91.20 | 93.08 | 88.16 | 88.32 | 440,963 | -2.39(-2.63%) |
Jan 18, 2022 | 93.31 | 93.33 | 90.58 | 90.71 | 451,057 | -3.59(-3.81%) |
Jan 14, 2022 | 94.30 | 0 | +1.69(+1.82%) | |||
Jan 13, 2022 | 95.25 | 95.25 | 92.47 | 92.61 | 387,766 | -0.87(-0.93%) |
Jan 12, 2022 | 94.20 | 95.84 | 92.42 | 93.48 | 404,490 | +0.67(+0.72%) |
Jan 11, 2022 | 89.78 | 93.45 | 89.00 | 92.81 | 469,206 | +3.83(+4.30%) |
Jan 10, 2022 | 87.46 | 89.00 | 86.98 | 88.98 | 396,647 | +0.81(+0.92%) |
Jan 07, 2022 | 89.45 | 90.39 | 87.49 | 88.17 | 391,725 | -1.62(-1.80%) |
Jan 06, 2022 | 90.00 | 91.35 | 89.45 | 89.79 | 329,625 | -0.61(-0.67%) |
Jan 05, 2022 | 92.21 | 93.59 | 90.30 | 90.40 | 560,537 | -2.01(-2.18%) |
Jan 04, 2022 | 94.71 | 94.75 | 91.47 | 92.41 | 329,668 | -1.58(-1.68%) |
Jan 03, 2022 | 92.25 | 94.84 | 91.87 | 93.99 | 399,037 | +1.97(+2.14%) |
Dec 31, 2021 | 92.19 | 92.85 | 91.84 | 92.02 | 228,592 | +0.08(+0.09%) |
Dec 30, 2021 | 92.57 | 93.09 | 91.86 | 91.94 | 148,428 | -0.49(-0.53%) |
Dec 29, 2021 | 92.39 | 93.33 | 91.51 | 92.43 | 167,580 | +0.09(+0.10%) |
Dec 28, 2021 | 93.50 | 94.00 | 91.57 | 92.34 | 212,613 | -0.84(-0.90%) |
Dec 27, 2021 | 91.64 | 93.26 | 91.35 | 93.18 | 228,806 | +1.72(+1.88%) |
Dec 23, 2021 | 91.28 | 92.36 | 90.89 | 91.46 | 210,952 | +0.57(+0.63%) |
Dec 22, 2021 | 89.12 | 90.91 | 88.05 | 90.89 | 275,018 | +1.21(+1.35%) |
Dec 21, 2021 | 90.12 | 90.64 | 88.44 | 89.68 | 265,020 | +0.94(+1.06%) |
Dec 20, 2021 | 87.49 | 88.90 | 86.73 | 88.74 | 465,431 | +0.04(+0.05%) |
Dec 17, 2021 | 87.99 | 89.80 | 87.25 | 88.70 | 933,062 | -0.10(-0.11%) |
Dec 16, 2021 | 92.04 | 93.18 | 87.49 | 88.80 | 549,781 | -3.30(-3.58%) |
Dec 15, 2021 | 91.52 | 92.36 | 88.53 | 92.10 | 651,065 | +1.18(+1.30%) |
Dec 14, 2021 | 91.12 | 91.23 | 88.98 | 90.92 | 788,455 | -0.90(-0.98%) |
Dec 13, 2021 | 91.34 | 95.00 | 90.84 | 91.82 | 1,496,663 | +1.61(+1.78%) |
Dec 10, 2021 | 89.46 | 90.82 | 89.01 | 90.21 | 628,898 | +1.64(+1.85%) |
Dec 09, 2021 | 87.83 | 92.03 | 87.83 | 88.57 | 1,313,240 | +0.20(+0.23%) |
Dec 08, 2021 | 85.46 | 88.88 | 84.92 | 88.37 | 717,244 | +2.07(+2.40%) |
Dec 07, 2021 | 82.72 | 86.36 | 82.38 | 86.30 | 741,894 | +4.82(+5.92%) |
Dec 06, 2021 | 78.84 | 82.49 | 78.48 | 81.48 | 629,621 | +2.74(+3.48%) |
Dec 03, 2021 | 78.15 | 79.36 | 77.19 | 78.74 | 448,793 | +1.53(+1.98%) |
Dec 02, 2021 | 79.28 | 79.81 | 75.89 | 77.21 | 783,107 | -3.62(-4.48%) |
Dec 01, 2021 | 81.15 | 84.24 | 80.59 | 80.83 | 514,167 | +0.65(+0.81%) |
Nov 30, 2021 | 80.49 | 81.27 | 78.57 | 80.18 | 493,088 | -0.43(-0.53%) |
Nov 29, 2021 | 79.35 | 80.70 | 78.74 | 80.61 | 248,621 | +2.15(+2.74%) |
Nov 26, 2021 | 79.89 | 80.72 | 78.20 | 78.46 | 243,269 | -2.59(-3.20%) |
Nov 24, 2021 | 79.99 | 81.25 | 79.10 | 81.05 | 249,450 | +0.60(+0.75%) |
Nov 23, 2021 | 80.96 | 81.96 | 80.20 | 80.45 | 379,339 | -0.70(-0.86%) |
Nov 22, 2021 | 82.00 | 83.51 | 81.11 | 81.15 | 571,006 | -0.52(-0.64%) |
Nov 19, 2021 | 80.86 | 81.79 | 80.39 | 81.67 | 367,615 | +0.83(+1.03%) |
Nov 18, 2021 | 81.00 | 80.90 | 79.88 | 80.84 | 404,293 | +0.60(+0.75%) |
Nov 17, 2021 | 80.16 | 80.76 | 79.54 | 80.24 | 390,755 | +0.07(+0.09%) |
Nov 16, 2021 | 78.87 | 80.83 | 78.52 | 80.17 | 487,707 | +1.15(+1.46%) |
Nov 15, 2021 | 79.62 | 80.43 | 78.75 | 79.02 | 367,807 | +0.22(+0.28%) |
Nov 12, 2021 | 80.17 | 80.17 | 78.74 | 78.80 | 426,916 | -1.17(-1.46%) |
Nov 11, 2021 | 78.52 | 80.37 | 78.52 | 79.97 | 338,632 | +1.84(+2.36%) |
Nov 10, 2021 | 78.26 | 78.13 | 436,025 | -0.72(-0.91%) | ||
Nov 09, 2021 | 80.34 | 80.34 | 78.63 | 78.85 | 452,625 | -0.76(-0.95%) |
Nov 08, 2021 | 78.55 | 80.11 | 77.88 | 79.61 | 641,710 | +0.76(+0.96%) |
Nov 05, 2021 | 79.57 | 80.45 | 78.61 | 78.85 | 627,811 | -0.20(-0.25%) |
Nov 04, 2021 | 81.31 | 81.77 | 78.64 | 79.05 | 393,749 | -2.17(-2.67%) |
Nov 03, 2021 | 82.26 | 83.24 | 81.10 | 81.22 | 668,239 | -0.69(-0.84%) |
Nov 02, 2021 | 82.46 | 84.82 | 80.69 | 81.91 | 886,353 | -0.84(-1.02%) |
Nov 01, 2021 | 81.21 | 83.72 | 80.81 | 82.75 | 796,358 | +1.94(+2.40%) |
Oct 29, 2021 | 81.26 | 80.39 | 80.81 | 525,673 | -1.26(-1.54%) | |
Oct 28, 2021 | 81.25 | 82.35 | 81.06 | 82.07 | 299,633 | +1.75(+2.18%) |
Oct 27, 2021 | 79.41 | 81.10 | 79.04 | 80.32 | 307,478 | +0.56(+0.70%) |
Oct 26, 2021 | 79.96 | 79.76 | 383,898 | +0.39(+0.49%) | ||
Oct 25, 2021 | 80.58 | 80.76 | 79.12 | 79.37 | 296,137 | -0.90(-1.12%) |
Oct 22, 2021 | 81.52 | 82.12 | 80.16 | 80.27 | 325,744 | -1.41(-1.73%) |
Oct 21, 2021 | 80.49 | 81.71 | 80.42 | 81.68 | 239,023 | +0.83(+1.03%) |
Oct 20, 2021 | 81.27 | 81.82 | 80.50 | 80.85 | 253,748 | -0.28(-0.35%) |
Oct 19, 2021 | 80.81 | 81.70 | 80.29 | 81.13 | 295,750 | +0.43(+0.53%) |
Oct 18, 2021 | 79.65 | 80.77 | 79.13 | 80.70 | 175,741 | +0.61(+0.76%) |
Oct 15, 2021 | 81.36 | 81.85 | 80.03 | 80.09 | 208,925 | -0.63(-0.78%) |
Oct 14, 2021 | 80.16 | 80.91 | 79.89 | 80.72 | 268,158 | +1.68(+2.13%) |
Oct 13, 2021 | 79.28 | 80.25 | 78.89 | 79.04 | 528,778 | -0.24(-0.30%) |
Oct 12, 2021 | 80.02 | 80.38 | 78.78 | 79.28 | 307,661 | -0.53(-0.66%) |
Oct 11, 2021 | 80.04 | 81.00 | 79.62 | 79.81 | 146,473 | -0.75(-0.93%) |
Oct 08, 2021 | 81.62 | 82.15 | 79.65 | 80.56 | 182,383 | -0.80(-0.98%) |
Oct 07, 2021 | 79.90 | 82.34 | 79.90 | 81.36 | 334,284 | +2.00(+2.52%) |
Oct 06, 2021 | 78.41 | 79.68 | 78.33 | 79.36 | 326,347 | +0.15(+0.19%) |
Oct 05, 2021 | 79.43 | 79.76 | 78.58 | 79.21 | 372,545 | +0.48(+0.61%) |
Oct 04, 2021 | 81.87 | 81.88 | 78.21 | 78.73 | 536,671 | -3.67(-4.45%) |