Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 68.24 | 69.57 | 66.81 | 68.74 | 3,494,140 | +2.26(+3.40%) |
Nov 29, 2022 | 67.31 | 68.94 | 66.14 | 66.48 | 2,531,573 | +1.76(+2.72%) |
Nov 28, 2022 | 63.05 | 66.38 | 63.05 | 64.72 | 1,646,820 | +1.29(+2.03%) |
Nov 25, 2022 | 63.32 | 64.61 | 63.31 | 63.43 | 1,029,253 | -0.97(-1.50%) |
Nov 23, 2022 | 64.76 | 65.74 | 63.99 | 64.40 | 1,244,698 | +1.09(+1.73%) |
Nov 22, 2022 | 61.91 | 63.59 | 61.13 | 63.31 | 1,201,572 | -0.75(-1.18%) |
Nov 21, 2022 | 63.85 | 64.83 | 62.75 | 64.06 | 1,542,180 | -1.12(-1.72%) |
Nov 18, 2022 | 66.69 | 66.71 | 64.11 | 65.18 | 2,623,934 | -3.44(-5.01%) |
Nov 17, 2022 | 70.26 | 72.47 | 67.14 | 68.62 | 4,668,521 | -0.32(-0.46%) |
Nov 16, 2022 | 72.26 | 72.45 | 68.40 | 68.94 | 3,707,809 | -0.26(-0.38%) |
Nov 15, 2022 | 67.35 | 70.26 | 67.02 | 69.20 | 3,228,218 | +6.15(+9.75%) |
Nov 14, 2022 | 63.79 | 64.65 | 62.34 | 63.06 | 1,377,296 | +0.46(+0.74%) |
Nov 11, 2022 | 62.43 | 63.33 | 61.77 | 62.59 | 1,609,098 | +2.41(+4.00%) |
Nov 10, 2022 | 60.02 | 61.18 | 59.77 | 60.19 | 1,975,046 | +2.95(+5.15%) |
Nov 09, 2022 | 58.73 | 59.14 | 57.03 | 57.24 | 1,736,312 | -2.81(-4.68%) |
Nov 08, 2022 | 58.99 | 60.92 | 57.63 | 60.05 | 1,396,587 | -0.48(-0.80%) |
Nov 07, 2022 | 61.65 | 62.49 | 59.67 | 60.53 | 1,648,464 | +0.11(+0.18%) |
Nov 04, 2022 | 61.40 | 62.10 | 59.37 | 60.43 | 3,641,588 | +3.26(+5.70%) |
Nov 03, 2022 | 55.42 | 58.13 | 55.38 | 57.17 | 1,556,558 | -0.14(-0.24%) |
Nov 02, 2022 | 57.71 | 58.93 | 57.02 | 57.31 | 2,834,460 | -0.27(-0.47%) |
Nov 01, 2022 | 57.36 | 58.15 | 56.08 | 57.58 | 3,016,725 | +3.82(+7.10%) |
Oct 31, 2022 | 53.17 | 54.69 | 52.89 | 53.76 | 1,929,728 | +0.20(+0.38%) |
Oct 28, 2022 | 52.31 | 53.68 | 52.06 | 53.56 | 2,520,408 | -1.27(-2.31%) |
Oct 27, 2022 | 55.37 | 56.65 | 54.30 | 54.82 | 1,954,416 | -2.03(-3.57%) |
Oct 26, 2022 | 55.43 | 57.94 | 55.31 | 56.85 | 4,212,544 | +1.45(+2.62%) |
Oct 25, 2022 | 56.04 | 57.46 | 55.17 | 55.40 | 2,964,277 | +1.01(+1.85%) |
Oct 24, 2022 | 53.74 | 55.32 | 51.31 | 54.40 | 6,110,792 | -5.94(-9.85%) |
Oct 21, 2022 | 58.68 | 60.65 | 58.46 | 60.34 | 3,921,767 | -2.18(-3.49%) |
Oct 20, 2022 | 62.23 | 65.01 | 60.92 | 62.52 | 3,605,237 | -2.27(-3.51%) |
Oct 19, 2022 | 66.46 | 67.16 | 64.61 | 64.80 | 1,329,872 | -3.52(-5.15%) |
Oct 18, 2022 | 70.25 | 70.72 | 67.50 | 68.31 | 1,274,360 | -0.47(-0.69%) |
Oct 17, 2022 | 67.31 | 70.26 | 67.31 | 68.79 | 1,523,090 | +2.48(+3.75%) |
Oct 14, 2022 | 68.35 | 68.85 | 65.55 | 66.30 | 1,484,578 | -2.48(-3.61%) |
Oct 13, 2022 | 66.01 | 69.45 | 65.51 | 68.79 | 1,228,328 | -0.70(-1.00%) |
Oct 12, 2022 | 69.87 | 71.12 | 69.14 | 69.48 | 1,204,248 | -0.96(-1.36%) |
Oct 11, 2022 | 71.20 | 71.52 | 69.18 | 70.44 | 1,710,019 | -2.20(-3.03%) |
Oct 10, 2022 | 74.68 | 74.80 | 72.48 | 72.64 | 1,145,551 | -2.76(-3.67%) |
Oct 07, 2022 | 76.01 | 76.55 | 74.79 | 75.41 | 893,003 | -1.72(-2.23%) |
Oct 06, 2022 | 77.43 | 78.77 | 77.03 | 77.13 | 1,172,238 | -0.30(-0.39%) |
Oct 05, 2022 | 77.47 | 79.04 | 76.64 | 77.43 | 815,017 | +0.18(+0.24%) |
Oct 04, 2022 | 75.50 | 78.43 | 75.09 | 77.25 | 1,314,702 | +3.34(+4.53%) |
Oct 03, 2022 | 72.62 | 74.50 | 72.52 | 73.90 | 1,118,211 | +0.83(+1.14%) |
Sep 30, 2022 | 72.79 | 74.19 | 72.63 | 73.07 | 1,260,809 | +0.41(+0.56%) |
Sep 29, 2022 | 72.85 | 73.50 | 71.92 | 72.66 | 1,658,092 | -2.77(-3.68%) |
Sep 28, 2022 | 73.75 | 75.84 | 73.56 | 75.44 | 1,380,938 | +0.08(+0.10%) |
Sep 27, 2022 | 75.88 | 77.36 | 74.89 | 75.36 | 959,090 | +0.09(+0.12%) |
Sep 26, 2022 | 75.35 | 76.46 | 75.20 | 75.27 | 1,211,065 | +0.32(+0.43%) |
Sep 23, 2022 | 75.24 | 75.46 | 73.71 | 74.95 | 1,467,153 | -1.35(-1.77%) |
Sep 22, 2022 | 77.21 | 78.41 | 76.31 | 76.31 | 1,081,760 | -0.78(-1.02%) |
Sep 21, 2022 | 78.26 | 79.12 | 76.54 | 77.09 | 1,656,338 | -4.08(-5.02%) |
Sep 20, 2022 | 80.67 | 82.19 | 80.45 | 81.17 | 1,060,408 | +1.14(+1.43%) |
Sep 19, 2022 | 78.67 | 80.08 | 78.16 | 80.03 | 971,248 | +0.09(+0.11%) |
Sep 16, 2022 | 81.05 | 81.29 | 79.40 | 79.94 | 2,290,707 | -1.44(-1.77%) |
Sep 15, 2022 | 82.12 | 82.73 | 81.15 | 81.38 | 1,353,524 | -1.18(-1.43%) |
Sep 14, 2022 | 83.72 | 84.28 | 81.86 | 82.56 | 1,983,556 | -1.90(-2.25%) |
Sep 13, 2022 | 84.30 | 85.86 | 83.90 | 84.47 | 1,823,304 | -0.07(-0.08%) |
Sep 12, 2022 | 84.58 | 85.09 | 83.65 | 84.53 | 1,244,355 | -0.03(-0.03%) |
Sep 09, 2022 | 83.99 | 85.66 | 83.67 | 84.56 | 934,208 | +1.92(+2.33%) |
Sep 08, 2022 | 81.52 | 82.75 | 80.32 | 82.64 | 1,649,499 | -1.66(-1.97%) |
Sep 07, 2022 | 83.02 | 84.53 | 82.85 | 84.30 | 1,162,220 | +0.42(+0.50%) |
Sep 06, 2022 | 85.24 | 86.23 | 83.79 | 83.89 | 982,889 | -1.67(-1.95%) |
Sep 02, 2022 | 86.56 | 86.94 | 85.31 | 85.56 | 1,238,882 | +0.38(+0.44%) |
Sep 01, 2022 | 85.48 | 86.50 | 84.51 | 85.18 | 1,629,195 | -0.37(-0.43%) |
Aug 31, 2022 | 87.49 | 88.72 | 85.36 | 85.55 | 1,815,879 | +1.86(+2.22%) |
Aug 30, 2022 | 84.07 | 85.00 | 82.85 | 83.69 | 1,331,070 | -0.58(-0.69%) |
Aug 29, 2022 | 85.61 | 86.82 | 84.12 | 84.27 | 1,086,710 | -2.42(-2.79%) |
Aug 26, 2022 | 92.22 | 92.60 | 86.45 | 86.69 | 2,143,841 | -2.04(-2.30%) |
Aug 25, 2022 | 87.46 | 89.44 | 86.45 | 88.73 | 1,754,877 | +3.84(+4.52%) |
Aug 24, 2022 | 82.93 | 86.51 | 82.84 | 84.89 | 872,798 | +0.62(+0.73%) |
Aug 23, 2022 | 83.35 | 84.69 | 82.60 | 84.27 | 1,446,359 | +1.76(+2.13%) |
Aug 22, 2022 | 82.62 | 84.22 | 82.33 | 82.51 | 2,271,395 | +0.98(+1.20%) |
Aug 19, 2022 | 82.22 | 82.60 | 81.08 | 81.53 | 1,600,075 | -1.36(-1.64%) |
Aug 18, 2022 | 91.26 | 91.43 | 81.82 | 82.88 | 3,428,557 | -5.27(-5.97%) |
Aug 17, 2022 | 88.68 | 89.50 | 87.87 | 88.15 | 1,468,388 | -1.54(-1.72%) |
Aug 16, 2022 | 87.59 | 90.03 | 87.59 | 89.69 | 1,593,765 | +0.72(+0.81%) |
Aug 15, 2022 | 87.14 | 89.29 | 86.86 | 88.97 | 1,049,303 | +0.53(+0.60%) |
Aug 12, 2022 | 85.91 | 88.58 | 85.91 | 88.44 | 1,165,660 | +0.35(+0.39%) |
Aug 11, 2022 | 88.02 | 89.77 | 87.43 | 88.09 | 983,055 | +1.64(+1.89%) |
Aug 10, 2022 | 84.60 | 86.60 | 84.60 | 86.45 | 1,183,480 | +0.42(+0.49%) |
Aug 09, 2022 | 85.66 | 86.75 | 85.23 | 86.03 | 987,616 | -0.08(-0.09%) |
Aug 08, 2022 | 85.65 | 87.18 | 85.21 | 86.11 | 1,253,695 | +0.46(+0.54%) |
Aug 05, 2022 | 84.13 | 85.86 | 84.03 | 85.65 | 1,308,125 | -0.02(-0.02%) |
Aug 04, 2022 | 86.17 | 86.89 | 84.32 | 85.66 | 1,776,594 | -1.45(-1.67%) |
Aug 03, 2022 | 87.20 | 87.90 | 85.40 | 87.12 | 2,268,106 | -0.09(-0.10%) |
Aug 02, 2022 | 84.70 | 88.46 | 83.67 | 87.20 | 2,162,495 | -0.90(-1.03%) |
Aug 01, 2022 | 86.97 | 88.18 | 85.07 | 88.11 | 1,885,855 | -1.39(-1.55%) |
Jul 29, 2022 | 88.64 | 90.54 | 87.90 | 89.50 | 2,188,750 | -3.02(-3.27%) |
Jul 28, 2022 | 92.13 | 94.12 | 90.96 | 92.52 | 1,682,163 | +0.01(+0.01%) |
Jul 27, 2022 | 91.96 | 93.27 | 91.31 | 92.51 | 1,381,926 | +1.71(+1.89%) |
Jul 26, 2022 | 93.36 | 94.96 | 90.06 | 90.80 | 1,819,797 | -2.39(-2.56%) |
Jul 25, 2022 | 91.69 | 94.06 | 91.10 | 93.18 | 2,028,500 | +1.69(+1.85%) |
Jul 22, 2022 | 93.14 | 94.64 | 90.76 | 91.49 | 1,726,310 | -4.75(-4.94%) |
Jul 21, 2022 | 95.03 | 98.10 | 94.95 | 96.24 | 2,927,718 | +5.58(+6.16%) |
Jul 20, 2022 | 88.31 | 90.83 | 86.96 | 90.66 | 3,334,243 | +3.87(+4.46%) |
Jul 19, 2022 | 86.03 | 88.25 | 85.28 | 86.79 | 1,788,675 | +2.32(+2.75%) |
Jul 18, 2022 | 85.30 | 86.32 | 84.28 | 84.47 | 1,660,847 | +1.28(+1.54%) |
Jul 15, 2022 | 83.24 | 83.65 | 80.09 | 83.19 | 1,450,596 | -1.45(-1.72%) |
Jul 14, 2022 | 85.02 | 85.85 | 83.72 | 84.64 | 1,257,345 | -1.40(-1.62%) |
Jul 13, 2022 | 83.24 | 87.04 | 83.24 | 86.04 | 1,701,864 | +2.79(+3.35%) |
Jul 12, 2022 | 83.36 | 84.57 | 83.05 | 83.25 | 1,197,801 | -0.21(-0.25%) |
Jul 11, 2022 | 84.41 | 84.98 | 82.80 | 83.46 | 1,898,225 | -4.10(-4.68%) |
Jul 08, 2022 | 84.79 | 88.02 | 84.08 | 87.56 | 1,822,540 | +2.28(+2.67%) |
Jul 07, 2022 | 85.66 | 86.11 | 83.77 | 85.28 | 2,472,497 | -0.61(-0.71%) |
Jul 06, 2022 | 87.60 | 87.66 | 83.76 | 85.89 | 2,244,427 | -2.97(-3.35%) |
Jul 05, 2022 | 88.66 | 89.31 | 86.55 | 88.86 | 1,858,507 | -1.11(-1.23%) |
Jul 01, 2022 | 89.32 | 91.98 | 89.04 | 89.97 | 1,407,981 | +0.11(+0.12%) |
Jun 30, 2022 | 88.46 | 89.95 | 86.93 | 89.86 | 2,011,934 | +0.81(+0.91%) |
Jun 29, 2022 | 88.81 | 90.08 | 88.44 | 89.05 | 2,095,878 | -1.16(-1.28%) |
Jun 28, 2022 | 92.56 | 93.11 | 89.19 | 90.21 | 2,156,298 | -2.08(-2.25%) |
Jun 27, 2022 | 93.37 | 93.99 | 91.39 | 92.29 | 2,399,595 | +2.19(+2.44%) |
Jun 24, 2022 | 89.35 | 90.20 | 88.48 | 90.09 | 2,105,900 | +2.64(+3.02%) |
Jun 23, 2022 | 88.27 | 89.35 | 86.56 | 87.46 | 1,901,808 | -0.77(-0.87%) |
Jun 22, 2022 | 86.02 | 89.87 | 85.67 | 88.23 | 2,061,094 | -0.34(-0.38%) |
Jun 21, 2022 | 87.85 | 89.83 | 86.95 | 88.56 | 3,344,387 | -1.12(-1.25%) |
Jun 17, 2022 | 93.35 | 93.56 | 89.33 | 89.68 | 5,390,234 | -1.54(-1.69%) |
Jun 16, 2022 | 94.14 | 94.52 | 90.19 | 91.22 | 3,147,506 | -7.73(-7.81%) |
Jun 15, 2022 | 99.07 | 99.66 | 96.25 | 98.95 | 2,841,202 | -2.26(-2.24%) |
Jun 14, 2022 | 99.47 | 103.07 | 98.61 | 101.21 | 2,311,019 | +3.67(+3.76%) |
Jun 13, 2022 | 99.60 | 100.06 | 96.10 | 97.54 | 2,481,063 | -4.15(-4.08%) |
Jun 10, 2022 | 103.95 | 104.69 | 101.66 | 101.69 | 3,709,189 | +1.82(+1.82%) |
Jun 09, 2022 | 100.69 | 101.94 | 99.80 | 99.87 | 2,193,301 | -2.96(-2.88%) |
Jun 08, 2022 | 102.99 | 103.17 | 100.41 | 102.84 | 2,448,250 | +3.21(+3.23%) |
Jun 07, 2022 | 99.45 | 99.72 | 97.30 | 99.62 | 1,936,698 | +0.05(+0.05%) |
Jun 06, 2022 | 101.99 | 102.90 | 98.44 | 99.57 | 1,652,389 | +1.32(+1.35%) |
Jun 03, 2022 | 98.91 | 98.92 | 97.25 | 98.25 | 1,051,782 | -1.89(-1.89%) |
Jun 02, 2022 | 97.39 | 101.11 | 96.86 | 100.14 | 2,136,829 | +3.45(+3.57%) |
Jun 01, 2022 | 99.25 | 99.57 | 94.51 | 96.68 | 2,449,779 | -2.85(-2.86%) |
May 31, 2022 | 102.38 | 102.81 | 99.01 | 99.53 | 3,013,867 | -0.26(-0.26%) |
May 27, 2022 | 98.94 | 99.88 | 97.33 | 99.79 | 2,524,839 | +2.41(+2.47%) |
May 26, 2022 | 94.99 | 98.20 | 94.77 | 97.38 | 3,189,694 | +3.84(+4.10%) |
May 25, 2022 | 93.89 | 95.41 | 91.48 | 93.55 | 2,511,313 | +2.00(+2.18%) |
May 24, 2022 | 95.19 | 95.36 | 89.99 | 91.55 | 2,356,077 | -1.56(-1.68%) |
May 23, 2022 | 93.08 | 93.24 | 90.22 | 93.11 | 2,062,073 | +0.18(+0.20%) |
May 20, 2022 | 94.03 | 95.58 | 91.07 | 92.93 | 2,235,427 | +1.44(+1.57%) |
May 19, 2022 | 91.33 | 93.08 | 90.94 | 91.49 | 2,637,558 | +1.70(+1.89%) |
May 18, 2022 | 90.82 | 92.23 | 89.30 | 89.79 | 2,067,744 | -0.98(-1.08%) |
May 17, 2022 | 92.97 | 93.92 | 89.36 | 90.77 | 1,775,696 | +1.30(+1.45%) |
May 16, 2022 | 89.47 | 91.13 | 88.61 | 89.48 | 1,350,733 | +0.76(+0.85%) |
May 13, 2022 | 86.93 | 89.28 | 86.93 | 88.72 | 2,114,236 | +4.32(+5.12%) |
May 12, 2022 | 82.29 | 85.82 | 81.04 | 84.40 | 2,233,514 | +0.12(+0.14%) |
May 11, 2022 | 85.16 | 87.72 | 83.82 | 84.29 | 2,352,789 | -0.15(-0.18%) |
May 10, 2022 | 84.76 | 86.15 | 82.54 | 84.44 | 2,515,788 | +3.34(+4.12%) |
May 09, 2022 | 82.93 | 83.73 | 80.79 | 81.10 | 2,523,751 | -3.73(-4.40%) |
May 06, 2022 | 86.50 | 87.24 | 84.62 | 84.83 | 1,686,970 | -2.67(-3.05%) |
May 05, 2022 | 88.75 | 89.71 | 85.60 | 87.50 | 2,353,445 | -5.56(-5.97%) |
May 04, 2022 | 90.64 | 93.38 | 89.72 | 93.06 | 2,136,209 | +0.99(+1.07%) |
May 03, 2022 | 91.73 | 93.05 | 90.37 | 92.07 | 1,572,811 | +1.59(+1.76%) |
May 02, 2022 | 90.21 | 93.32 | 89.53 | 90.48 | 2,342,056 | -1.00(-1.09%) |
Apr 29, 2022 | 92.12 | 95.30 | 91.33 | 91.47 | 2,860,304 | +3.88(+4.43%) |
Apr 28, 2022 | 86.99 | 88.13 | 85.73 | 87.60 | 1,690,676 | +2.14(+2.50%) |
Apr 27, 2022 | 85.03 | 88.45 | 85.03 | 85.46 | 1,797,815 | +1.52(+1.81%) |
Apr 26, 2022 | 84.51 | 85.83 | 83.73 | 83.94 | 1,715,556 | -0.85(-1.01%) |
Apr 25, 2022 | 81.47 | 85.34 | 81.35 | 84.79 | 2,457,303 | +2.41(+2.92%) |
Apr 22, 2022 | 83.30 | 87.56 | 81.91 | 82.39 | 3,333,555 | +0.15(+0.19%) |
Apr 21, 2022 | 84.50 | 85.82 | 82.07 | 82.23 | 1,572,967 | -3.14(-3.68%) |
Apr 20, 2022 | 88.58 | 88.78 | 84.55 | 85.37 | 1,733,704 | -4.49(-5.00%) |
Apr 19, 2022 | 87.19 | 89.94 | 86.41 | 89.86 | 1,257,944 | +0.16(+0.18%) |
Apr 18, 2022 | 89.34 | 90.22 | 87.43 | 89.70 | 1,088,687 | -1.52(-1.66%) |
Apr 14, 2022 | 91.33 | 91.58 | 89.84 | 91.21 | 1,369,701 | -0.60(-0.66%) |
Apr 13, 2022 | 89.76 | 93.48 | 88.69 | 91.82 | 1,601,796 | +3.31(+3.74%) |
Apr 12, 2022 | 92.53 | 92.75 | 88.25 | 88.51 | 1,385,865 | -2.66(-2.92%) |
Apr 11, 2022 | 97.09 | 97.09 | 90.96 | 91.17 | 4,286,745 | +1.89(+2.12%) |
Apr 08, 2022 | 88.93 | 91.24 | 88.54 | 89.28 | 1,194,528 | +0.07(+0.08%) |
Apr 07, 2022 | 89.96 | 91.03 | 88.94 | 89.21 | 1,666,912 | -1.78(-1.96%) |
Apr 06, 2022 | 91.45 | 91.99 | 89.10 | 90.99 | 1,565,893 | -1.28(-1.38%) |
Apr 05, 2022 | 92.81 | 93.35 | 91.36 | 92.27 | 1,319,881 | -1.83(-1.95%) |
Apr 04, 2022 | 95.42 | 95.50 | 92.67 | 94.10 | 2,319,959 | +2.17(+2.36%) |
Apr 01, 2022 | 92.41 | 95.93 | 91.58 | 91.93 | 2,841,612 | +5.87(+6.82%) |
Mar 31, 2022 | 87.17 | 88.08 | 84.80 | 86.06 | 1,961,342 | -2.24(-2.53%) |
Mar 30, 2022 | 88.34 | 90.45 | 87.87 | 88.30 | 1,502,673 | -1.82(-2.02%) |
Mar 29, 2022 | 91.18 | 94.51 | 89.37 | 90.12 | 1,878,011 | +0.10(+0.11%) |
Mar 28, 2022 | 91.52 | 92.94 | 88.46 | 90.02 | 2,597,939 | +0.15(+0.17%) |
Mar 25, 2022 | 86.62 | 90.00 | 86.62 | 89.87 | 1,890,836 | +1.44(+1.63%) |
Mar 24, 2022 | 89.29 | 89.99 | 86.51 | 88.43 | 3,484,806 | -3.18(-3.47%) |
Mar 23, 2022 | 90.71 | 94.28 | 89.49 | 91.61 | 2,252,070 | +0.73(+0.80%) |
Mar 22, 2022 | 90.87 | 92.93 | 87.64 | 90.88 | 3,558,348 | +5.57(+6.52%) |
Mar 21, 2022 | 83.38 | 87.34 | 82.79 | 85.31 | 2,631,569 | -1.22(-1.41%) |
Mar 18, 2022 | 82.05 | 88.22 | 81.28 | 86.53 | 8,051,860 | +4.87(+5.97%) |
Mar 17, 2022 | 85.29 | 86.36 | 78.74 | 81.66 | 5,697,966 | -7.88(-8.80%) |
Mar 16, 2022 | 84.10 | 90.33 | 79.74 | 89.53 | 9,623,019 | +18.30(+25.69%) |
Mar 15, 2022 | 66.71 | 72.72 | 66.40 | 71.24 | 4,848,337 | +2.60(+3.79%) |
Mar 14, 2022 | 68.40 | 72.71 | 65.84 | 68.64 | 6,418,149 | -7.25(-9.56%) |
Mar 11, 2022 | 79.57 | 80.86 | 75.56 | 75.89 | 4,946,636 | -2.53(-3.23%) |
Mar 10, 2022 | 80.60 | 78.42 | 5,832,748 | -6.18(-7.31%) | ||
Mar 09, 2022 | 82.94 | 87.64 | 82.42 | 84.61 | 3,826,274 | +3.70(+4.57%) |
Mar 08, 2022 | 78.53 | 83.30 | 77.74 | 80.91 | 3,606,235 | +2.77(+3.54%) |
Mar 07, 2022 | 81.47 | 82.88 | 77.87 | 78.14 | 3,251,290 | -3.52(-4.32%) |
Mar 04, 2022 | 81.32 | 82.85 | 80.57 | 81.67 | 3,398,731 | -0.99(-1.20%) |
Mar 03, 2022 | 88.12 | 88.54 | 82.03 | 82.66 | 4,792,197 | -5.58(-6.32%) |
Mar 02, 2022 | 89.24 | 89.24 | 85.54 | 88.24 | 3,609,322 | -1.06(-1.19%) |
Mar 01, 2022 | 91.00 | 94.68 | 88.37 | 89.30 | 3,408,221 | -1.77(-1.94%) |
Feb 28, 2022 | 92.65 | 93.42 | 89.20 | 91.06 | 3,264,080 | -4.18(-4.39%) |
Feb 25, 2022 | 89.98 | 95.49 | 90.72 | 95.25 | 3,831,031 | +6.61(+7.46%) |
Feb 24, 2022 | 84.05 | 88.73 | 83.58 | 88.64 | 3,211,589 | +1.18(+1.35%) |
Feb 23, 2022 | 89.72 | 91.49 | 87.10 | 87.45 | 3,889,789 | +0.18(+0.21%) |
Feb 22, 2022 | 91.10 | 91.87 | 85.49 | 87.27 | 5,074,181 | -6.83(-7.26%) |
Feb 18, 2022 | 94.10 | 0 | -1.26(-1.32%) | |||
Feb 17, 2022 | 96.17 | 98.14 | 95.14 | 95.36 | 2,032,576 | -0.35(-0.37%) |
Feb 16, 2022 | 95.81 | 96.42 | 94.46 | 95.72 | 1,836,639 | +0.32(+0.33%) |
Feb 15, 2022 | 94.53 | 95.56 | 93.49 | 95.40 | 1,269,642 | +1.81(+1.93%) |
Feb 14, 2022 | 93.26 | 94.13 | 92.61 | 93.60 | 2,294,426 | -1.00(-1.06%) |
Feb 11, 2022 | 98.29 | 98.29 | 94.15 | 94.60 | 2,050,758 | -4.07(-4.12%) |
Feb 10, 2022 | 99.47 | 101.97 | 98.10 | 98.67 | 2,186,341 | -4.36(-4.23%) |
Feb 09, 2022 | 100.87 | 103.26 | 99.25 | 103.02 | 2,758,572 | +4.03(+4.07%) |
Feb 08, 2022 | 94.56 | 99.70 | 93.71 | 98.99 | 2,629,314 | +4.35(+4.59%) |
Feb 07, 2022 | 95.49 | 96.39 | 94.51 | 94.65 | 1,814,227 | -1.44(-1.50%) |
Feb 04, 2022 | 94.08 | 96.78 | 93.79 | 96.09 | 1,796,823 | +0.45(+0.47%) |
Feb 03, 2022 | 96.46 | 95.64 | 1,208,894 | -1.65(-1.70%) | ||
Feb 02, 2022 | 97.43 | 98.51 | 95.62 | 97.29 | 1,331,499 | -0.25(-0.25%) |
Feb 01, 2022 | 97.86 | 98.76 | 96.37 | 97.54 | 1,212,235 | -1.18(-1.20%) |
Jan 31, 2022 | 93.79 | 98.78 | 98.72 | 2,091,462 | +6.65(+7.22%) | |
Jan 28, 2022 | 90.88 | 92.11 | 88.79 | 92.08 | 1,795,752 | +1.78(+1.97%) |
Jan 27, 2022 | 91.92 | 93.09 | 89.80 | 90.30 | 2,520,056 | -2.12(-2.29%) |
Jan 26, 2022 | 95.51 | 95.95 | 91.49 | 92.42 | 2,796,572 | -1.78(-1.89%) |
Jan 25, 2022 | 91.04 | 94.95 | 90.88 | 94.20 | 2,235,722 | +3.18(+3.49%) |
Jan 24, 2022 | 91.43 | 91.69 | 87.62 | 91.02 | 3,858,358 | -1.62(-1.75%) |
Jan 21, 2022 | 98.03 | 99.46 | 92.30 | 92.64 | 5,276,832 | -6.08(-6.16%) |
Jan 20, 2022 | 102.38 | 103.42 | 98.52 | 98.72 | 4,251,768 | -0.10(-0.10%) |
Jan 19, 2022 | 99.64 | 100.62 | 98.17 | 98.82 | 1,469,700 | +1.64(+1.69%) |
Jan 18, 2022 | 97.67 | 99.41 | 96.47 | 97.18 | 2,072,863 | -1.55(-1.57%) |
Jan 14, 2022 | 98.72 | 0 | +2.09(+2.16%) | |||
Jan 13, 2022 | 98.64 | 99.75 | 96.26 | 96.63 | 1,954,067 | -4.62(-4.57%) |
Jan 12, 2022 | 103.11 | 103.34 | 98.58 | 101.26 | 2,450,749 | +2.26(+2.29%) |
Jan 11, 2022 | 96.47 | 100.58 | 95.76 | 98.99 | 2,070,037 | +3.38(+3.54%) |
Jan 10, 2022 | 96.03 | 96.43 | 93.33 | 95.61 | 3,372,403 | +0.37(+0.39%) |
Jan 07, 2022 | 94.46 | 97.11 | 94.12 | 95.24 | 2,620,351 | +2.38(+2.56%) |
Jan 06, 2022 | 92.35 | 94.26 | 91.24 | 92.86 | 1,369,969 | +1.68(+1.84%) |
Jan 05, 2022 | 91.62 | 94.09 | 91.09 | 91.18 | 1,683,145 | -2.04(-2.19%) |
Jan 04, 2022 | 94.77 | 94.77 | 91.85 | 93.22 | 2,412,382 | -2.90(-3.02%) |
Jan 03, 2022 | 96.87 | 97.15 | 94.30 | 96.13 | 1,310,105 | -1.09(-1.12%) |
Dec 31, 2021 | 97.14 | 98.87 | 96.43 | 97.22 | 1,800,078 | -1.88(-1.90%) |
Dec 30, 2021 | 92.44 | 101.11 | 91.97 | 99.10 | 3,534,348 | +8.12(+8.92%) |
Dec 29, 2021 | 92.33 | 92.78 | 89.91 | 90.98 | 1,398,500 | -1.81(-1.96%) |
Dec 28, 2021 | 92.54 | 93.41 | 91.03 | 92.79 | 1,941,248 | -0.28(-0.30%) |
Dec 27, 2021 | 92.49 | 94.56 | 92.29 | 93.07 | 960,628 | -0.38(-0.41%) |
Dec 23, 2021 | 92.32 | 93.83 | 90.88 | 93.45 | 2,237,044 | +0.21(+0.23%) |
Dec 22, 2021 | 91.22 | 93.81 | 90.74 | 93.24 | 1,991,571 | +0.34(+0.37%) |
Dec 21, 2021 | 92.90 | 93.61 | 88.67 | 92.90 | 7,760,245 | +6.67(+7.73%) |
Dec 20, 2021 | 88.32 | 89.19 | 85.77 | 86.23 | 6,589,832 | -3.31(-3.70%) |
Dec 17, 2021 | 92.64 | 92.64 | 87.66 | 89.55 | 8,001,181 | -4.86(-5.15%) |
Dec 16, 2021 | 96.47 | 97.85 | 93.66 | 94.41 | 3,662,354 | -1.55(-1.61%) |
Dec 15, 2021 | 97.65 | 97.98 | 94.26 | 95.95 | 4,164,882 | -2.28(-2.32%) |
Dec 14, 2021 | 98.24 | 98.86 | 96.23 | 98.24 | 1,903,561 | -0.15(-0.16%) |
Dec 13, 2021 | 97.39 | 99.05 | 95.79 | 98.39 | 2,727,957 | +0.16(+0.17%) |
Dec 10, 2021 | 99.54 | 100.84 | 97.43 | 98.23 | 7,289,600 | -0.44(-0.45%) |
Dec 09, 2021 | 98.67 | 100.77 | 97.49 | 98.67 | 3,755,256 | -2.36(-2.34%) |
Dec 08, 2021 | 101.40 | 102.53 | 100.02 | 101.03 | 3,720,114 | -1.50(-1.46%) |
Dec 07, 2021 | 103.65 | 103.97 | 101.35 | 102.53 | 3,517,070 | +3.11(+3.13%) |
Dec 06, 2021 | 95.33 | 99.84 | 93.62 | 99.41 | 4,446,454 | +3.85(+4.03%) |
Dec 03, 2021 | 98.61 | 100.26 | 94.36 | 95.56 | 7,585,179 | -7.09(-6.90%) |
Dec 02, 2021 | 107.65 | 108.64 | 101.20 | 102.65 | 4,662,920 | -4.15(-3.88%) |