Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 87.49 | 88.72 | 85.36 | 85.55 | 1,815,907 | +1.86(+2.22%) |
Aug 30, 2022 | 84.07 | 85.00 | 82.85 | 83.69 | 1,331,091 | -0.58(-0.69%) |
Aug 29, 2022 | 85.61 | 86.82 | 84.11 | 84.27 | 1,086,727 | -2.42(-2.79%) |
Aug 26, 2022 | 92.22 | 92.60 | 86.45 | 86.68 | 2,143,874 | -2.04(-2.30%) |
Aug 25, 2022 | 87.46 | 89.44 | 86.45 | 88.72 | 1,754,905 | +3.84(+4.52%) |
Aug 24, 2022 | 82.93 | 86.51 | 82.83 | 84.88 | 872,811 | +0.62(+0.73%) |
Aug 23, 2022 | 83.35 | 84.69 | 82.60 | 84.27 | 1,446,382 | +1.76(+2.13%) |
Aug 22, 2022 | 82.62 | 84.22 | 82.33 | 82.51 | 2,271,430 | +0.98(+1.20%) |
Aug 19, 2022 | 82.22 | 82.60 | 81.08 | 81.52 | 1,600,100 | -1.36(-1.64%) |
Aug 18, 2022 | 91.26 | 91.43 | 81.82 | 82.88 | 3,428,610 | -5.27(-5.97%) |
Aug 17, 2022 | 88.68 | 89.49 | 87.87 | 88.15 | 1,468,411 | -1.54(-1.72%) |
Aug 16, 2022 | 87.59 | 90.02 | 87.59 | 89.69 | 1,593,790 | +0.72(+0.81%) |
Aug 15, 2022 | 87.14 | 89.29 | 86.86 | 88.97 | 1,049,319 | +0.53(+0.60%) |
Aug 12, 2022 | 85.90 | 88.58 | 85.90 | 88.44 | 1,165,678 | +0.35(+0.39%) |
Aug 11, 2022 | 88.02 | 89.77 | 87.42 | 88.09 | 983,071 | +1.64(+1.89%) |
Aug 10, 2022 | 84.60 | 86.60 | 84.60 | 86.45 | 1,183,498 | +0.42(+0.49%) |
Aug 09, 2022 | 85.66 | 86.75 | 85.23 | 86.03 | 987,632 | -0.08(-0.09%) |
Aug 08, 2022 | 85.64 | 87.17 | 85.21 | 86.11 | 1,253,714 | +0.46(+0.54%) |
Aug 05, 2022 | 84.13 | 85.86 | 84.03 | 85.64 | 1,308,146 | -0.02(-0.02%) |
Aug 04, 2022 | 86.16 | 86.89 | 84.32 | 85.66 | 1,776,622 | -1.45(-1.67%) |
Aug 03, 2022 | 87.20 | 87.90 | 85.39 | 87.12 | 2,268,142 | -0.09(-0.10%) |
Aug 02, 2022 | 84.70 | 88.45 | 83.67 | 87.20 | 2,162,529 | -0.90(-1.03%) |
Aug 01, 2022 | 86.97 | 88.18 | 85.07 | 88.11 | 1,885,885 | -1.39(-1.55%) |
Jul 29, 2022 | 88.64 | 90.54 | 87.90 | 89.49 | 2,188,784 | -3.02(-3.27%) |
Jul 28, 2022 | 92.13 | 94.11 | 90.96 | 92.52 | 1,682,189 | +0.01(+0.01%) |
Jul 27, 2022 | 91.96 | 93.27 | 91.30 | 92.51 | 1,381,948 | +1.71(+1.89%) |
Jul 26, 2022 | 93.35 | 94.96 | 90.06 | 90.79 | 1,819,826 | -2.39(-2.56%) |
Jul 25, 2022 | 91.69 | 94.06 | 91.10 | 93.18 | 2,028,531 | +1.69(+1.85%) |
Jul 22, 2022 | 93.14 | 94.63 | 90.76 | 91.49 | 1,726,337 | -4.75(-4.94%) |
Jul 21, 2022 | 95.03 | 98.10 | 94.95 | 96.24 | 2,927,764 | +5.58(+6.16%) |
Jul 20, 2022 | 88.31 | 90.83 | 86.96 | 90.66 | 3,334,295 | +3.87(+4.46%) |
Jul 19, 2022 | 86.03 | 88.25 | 85.28 | 86.79 | 1,788,703 | +2.32(+2.75%) |
Jul 18, 2022 | 85.30 | 86.32 | 84.28 | 84.47 | 1,660,873 | +1.28(+1.54%) |
Jul 15, 2022 | 83.24 | 83.65 | 80.09 | 83.19 | 1,450,619 | -1.45(-1.72%) |
Jul 14, 2022 | 85.02 | 85.85 | 83.71 | 84.64 | 1,257,364 | -1.40(-1.62%) |
Jul 13, 2022 | 83.24 | 87.04 | 83.24 | 86.04 | 1,701,890 | +2.79(+3.35%) |
Jul 12, 2022 | 83.36 | 84.57 | 83.05 | 83.25 | 1,197,820 | -0.21(-0.25%) |
Jul 11, 2022 | 84.41 | 84.98 | 82.80 | 83.46 | 1,898,255 | -4.10(-4.68%) |
Jul 08, 2022 | 84.79 | 88.02 | 84.08 | 87.56 | 1,822,568 | +2.28(+2.67%) |
Jul 07, 2022 | 85.65 | 86.11 | 83.77 | 85.28 | 2,472,535 | -0.61(-0.71%) |
Jul 06, 2022 | 87.60 | 87.66 | 83.76 | 85.89 | 2,244,462 | -2.97(-3.35%) |
Jul 05, 2022 | 88.66 | 89.31 | 86.55 | 88.86 | 1,858,536 | -1.11(-1.23%) |
Jul 01, 2022 | 89.32 | 91.98 | 89.04 | 89.97 | 1,408,003 | +0.11(+0.12%) |
Jun 30, 2022 | 88.45 | 89.95 | 86.92 | 89.86 | 2,011,965 | +0.81(+0.91%) |
Jun 29, 2022 | 88.81 | 90.08 | 88.44 | 89.05 | 2,095,910 | -1.16(-1.28%) |
Jun 28, 2022 | 92.56 | 93.11 | 89.19 | 90.21 | 2,156,331 | -2.08(-2.25%) |
Jun 27, 2022 | 93.36 | 93.99 | 91.39 | 92.29 | 2,399,632 | +2.19(+2.44%) |
Jun 24, 2022 | 89.35 | 90.20 | 88.48 | 90.09 | 2,105,933 | +2.64(+3.02%) |
Jun 23, 2022 | 88.27 | 89.35 | 86.56 | 87.45 | 1,901,838 | -0.77(-0.87%) |
Jun 22, 2022 | 86.02 | 89.87 | 85.67 | 88.22 | 2,061,126 | -0.34(-0.38%) |
Jun 21, 2022 | 87.85 | 89.83 | 86.94 | 88.56 | 3,344,439 | -1.12(-1.25%) |
Jun 17, 2022 | 93.34 | 93.56 | 89.33 | 89.68 | 5,390,318 | -1.54(-1.69%) |
Jun 16, 2022 | 94.14 | 94.52 | 90.19 | 91.22 | 3,147,555 | -7.73(-7.81%) |
Jun 15, 2022 | 99.07 | 99.66 | 96.25 | 98.95 | 2,841,246 | -2.26(-2.23%) |
Jun 14, 2022 | 99.47 | 103.07 | 98.61 | 101.21 | 2,311,055 | +3.67(+3.76%) |
Jun 13, 2022 | 99.60 | 100.06 | 96.10 | 97.54 | 2,481,101 | -4.15(-4.08%) |
Jun 10, 2022 | 103.95 | 104.69 | 101.66 | 101.69 | 3,709,246 | +1.82(+1.82%) |
Jun 09, 2022 | 100.69 | 101.94 | 99.80 | 99.87 | 2,193,336 | -2.96(-2.88%) |
Jun 08, 2022 | 102.99 | 103.17 | 100.41 | 102.83 | 2,448,288 | +3.21(+3.23%) |
Jun 07, 2022 | 99.45 | 99.72 | 97.30 | 99.62 | 1,936,728 | +0.05(+0.05%) |
Jun 06, 2022 | 101.99 | 102.90 | 98.44 | 99.57 | 1,652,415 | +1.32(+1.35%) |
Jun 03, 2022 | 98.91 | 98.92 | 97.25 | 98.25 | 1,051,798 | -1.89(-1.89%) |
Jun 02, 2022 | 97.39 | 101.11 | 96.85 | 100.14 | 2,136,863 | +3.45(+3.57%) |
Jun 01, 2022 | 99.25 | 99.57 | 94.51 | 96.68 | 2,449,817 | -2.85(-2.86%) |
May 31, 2022 | 102.38 | 102.81 | 99.00 | 99.53 | 3,013,915 | -0.26(-0.26%) |
May 27, 2022 | 98.94 | 99.88 | 97.32 | 99.79 | 2,524,878 | +2.41(+2.47%) |
May 26, 2022 | 94.99 | 98.20 | 94.77 | 97.38 | 3,189,744 | +3.84(+4.10%) |
May 25, 2022 | 93.89 | 95.41 | 91.48 | 93.54 | 2,511,353 | +2.00(+2.18%) |
May 24, 2022 | 95.18 | 95.36 | 89.98 | 91.55 | 2,356,114 | -1.56(-1.68%) |
May 23, 2022 | 93.07 | 93.24 | 90.21 | 93.11 | 2,062,106 | +0.18(+0.20%) |
May 20, 2022 | 94.02 | 95.58 | 91.07 | 92.93 | 2,235,462 | +1.44(+1.57%) |
May 19, 2022 | 91.33 | 93.07 | 90.93 | 91.49 | 2,637,600 | +1.70(+1.89%) |
May 18, 2022 | 90.82 | 92.23 | 89.30 | 89.79 | 2,067,776 | -0.98(-1.08%) |
May 17, 2022 | 92.97 | 93.92 | 89.36 | 90.77 | 1,775,724 | +1.30(+1.45%) |
May 16, 2022 | 89.47 | 91.13 | 88.61 | 89.48 | 1,350,754 | +0.76(+0.85%) |
May 13, 2022 | 86.93 | 89.28 | 86.93 | 88.72 | 2,114,269 | +4.32(+5.12%) |
May 12, 2022 | 82.29 | 85.82 | 81.04 | 84.40 | 2,233,549 | +0.12(+0.14%) |
May 11, 2022 | 85.16 | 87.72 | 83.82 | 84.28 | 2,352,826 | -0.15(-0.18%) |
May 10, 2022 | 84.75 | 86.15 | 82.54 | 84.44 | 2,515,828 | +3.34(+4.12%) |
May 09, 2022 | 82.93 | 83.73 | 80.79 | 81.10 | 2,523,790 | -3.73(-4.40%) |
May 06, 2022 | 86.50 | 87.24 | 84.62 | 84.83 | 1,686,997 | -2.67(-3.05%) |
May 05, 2022 | 88.75 | 89.71 | 85.60 | 87.50 | 2,353,482 | -5.56(-5.97%) |
May 04, 2022 | 90.64 | 93.38 | 89.72 | 93.05 | 2,136,243 | +0.99(+1.07%) |
May 03, 2022 | 91.73 | 93.05 | 90.37 | 92.07 | 1,572,836 | +1.59(+1.76%) |
May 02, 2022 | 90.20 | 93.32 | 89.52 | 90.47 | 2,342,093 | -1.00(-1.09%) |
Apr 29, 2022 | 92.11 | 95.30 | 91.33 | 91.47 | 2,860,349 | +3.88(+4.43%) |
Apr 28, 2022 | 86.99 | 88.13 | 85.72 | 87.60 | 1,690,703 | +2.14(+2.50%) |
Apr 27, 2022 | 85.03 | 88.45 | 85.03 | 85.46 | 1,797,843 | +1.52(+1.81%) |
Apr 26, 2022 | 84.51 | 85.83 | 83.73 | 83.94 | 1,715,583 | -0.85(-1.01%) |
Apr 25, 2022 | 81.46 | 85.34 | 81.34 | 84.79 | 2,457,342 | +2.41(+2.92%) |
Apr 22, 2022 | 83.30 | 87.56 | 81.91 | 82.38 | 3,333,607 | +0.15(+0.19%) |
Apr 21, 2022 | 84.50 | 85.82 | 82.07 | 82.23 | 1,572,991 | -3.14(-3.68%) |
Apr 20, 2022 | 88.58 | 88.78 | 84.55 | 85.37 | 1,733,731 | -4.49(-5.00%) |
Apr 19, 2022 | 87.19 | 89.94 | 86.41 | 89.86 | 1,257,964 | +0.16(+0.18%) |
Apr 18, 2022 | 89.34 | 90.22 | 87.43 | 89.70 | 1,088,704 | -1.52(-1.66%) |
Apr 14, 2022 | 91.33 | 91.58 | 89.84 | 91.21 | 1,369,722 | -0.60(-0.66%) |
Apr 13, 2022 | 89.75 | 93.48 | 88.69 | 91.82 | 1,601,821 | +3.31(+3.74%) |
Apr 12, 2022 | 92.53 | 92.75 | 88.25 | 88.51 | 1,385,886 | -2.66(-2.92%) |
Apr 11, 2022 | 97.08 | 97.08 | 90.96 | 91.16 | 4,286,812 | +1.89(+2.12%) |
Apr 08, 2022 | 88.93 | 91.24 | 88.54 | 89.27 | 1,194,547 | +0.07(+0.08%) |
Apr 07, 2022 | 89.96 | 91.03 | 88.94 | 89.21 | 1,666,938 | -1.78(-1.96%) |
Apr 06, 2022 | 91.45 | 91.99 | 89.10 | 90.99 | 1,565,918 | -1.28(-1.38%) |
Apr 05, 2022 | 92.81 | 93.35 | 91.36 | 92.27 | 1,319,902 | -1.83(-1.95%) |
Apr 04, 2022 | 95.42 | 95.50 | 92.67 | 94.10 | 2,319,996 | +2.17(+2.36%) |
Apr 01, 2022 | 92.41 | 95.93 | 91.58 | 91.93 | 2,841,657 | +5.87(+6.82%) |
Mar 31, 2022 | 87.17 | 88.07 | 84.80 | 86.06 | 1,961,373 | -2.24(-2.53%) |
Mar 30, 2022 | 88.33 | 90.44 | 87.86 | 88.30 | 1,502,696 | -1.82(-2.02%) |
Mar 29, 2022 | 91.17 | 94.51 | 89.37 | 90.12 | 1,878,041 | +0.10(+0.11%) |
Mar 28, 2022 | 91.52 | 92.94 | 88.46 | 90.02 | 2,597,980 | +0.15(+0.17%) |
Mar 25, 2022 | 86.62 | 90.00 | 86.62 | 89.87 | 1,890,866 | +1.44(+1.63%) |
Mar 24, 2022 | 89.28 | 89.98 | 86.51 | 88.43 | 3,484,861 | -3.18(-3.47%) |
Mar 23, 2022 | 90.70 | 94.28 | 89.49 | 91.61 | 2,252,105 | +0.73(+0.80%) |
Mar 22, 2022 | 90.87 | 92.93 | 87.64 | 90.88 | 3,558,404 | +5.57(+6.52%) |
Mar 21, 2022 | 83.38 | 87.34 | 82.79 | 85.31 | 2,631,610 | -1.22(-1.41%) |
Mar 18, 2022 | 82.05 | 88.22 | 81.28 | 86.53 | 8,051,986 | +4.87(+5.97%) |
Mar 17, 2022 | 85.29 | 86.36 | 78.74 | 81.66 | 5,698,056 | -7.88(-8.80%) |
Mar 16, 2022 | 84.10 | 90.33 | 79.74 | 89.53 | 9,623,170 | +18.30(+25.69%) |
Mar 15, 2022 | 66.71 | 72.72 | 66.40 | 71.24 | 4,848,413 | +2.60(+3.79%) |
Mar 14, 2022 | 68.39 | 72.71 | 65.84 | 68.63 | 6,418,250 | -7.25(-9.56%) |
Mar 11, 2022 | 79.56 | 80.86 | 75.56 | 75.89 | 4,946,714 | -2.53(-3.23%) |
Mar 10, 2022 | 80.60 | 78.42 | 5,832,840 | -6.18(-7.31%) | ||
Mar 09, 2022 | 82.93 | 87.64 | 82.42 | 84.61 | 3,826,334 | +3.70(+4.57%) |
Mar 08, 2022 | 78.53 | 83.30 | 77.74 | 80.91 | 3,606,291 | +2.77(+3.54%) |
Mar 07, 2022 | 81.46 | 82.88 | 77.87 | 78.14 | 3,251,341 | -3.52(-4.32%) |
Mar 04, 2022 | 81.32 | 82.85 | 80.57 | 81.66 | 3,398,784 | -0.99(-1.20%) |
Mar 03, 2022 | 88.12 | 88.54 | 82.03 | 82.66 | 4,792,272 | -5.58(-6.32%) |
Mar 02, 2022 | 89.24 | 89.24 | 85.54 | 88.24 | 3,609,379 | -1.06(-1.19%) |
Mar 01, 2022 | 91.00 | 94.68 | 88.37 | 89.30 | 3,408,274 | -1.77(-1.94%) |
Feb 28, 2022 | 92.65 | 93.42 | 89.20 | 91.06 | 3,264,131 | -4.18(-4.39%) |
Feb 25, 2022 | 89.97 | 95.49 | 90.72 | 95.25 | 3,831,091 | +6.61(+7.46%) |
Feb 24, 2022 | 84.05 | 88.73 | 83.57 | 88.64 | 3,211,640 | +1.18(+1.35%) |
Feb 23, 2022 | 89.72 | 91.49 | 87.10 | 87.45 | 3,889,850 | +0.18(+0.21%) |
Feb 22, 2022 | 91.10 | 91.87 | 85.48 | 87.27 | 5,074,261 | -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 | 2,032,607 | -0.35(-0.37%) |
Feb 16, 2022 | 95.81 | 96.42 | 94.46 | 95.71 | 1,836,668 | +0.32(+0.33%) |
Feb 15, 2022 | 94.53 | 95.56 | 93.49 | 95.40 | 1,269,661 | +1.81(+1.93%) |
Feb 14, 2022 | 93.26 | 94.13 | 92.61 | 93.59 | 2,294,462 | -1.00(-1.06%) |
Feb 11, 2022 | 98.29 | 98.29 | 94.15 | 94.60 | 2,050,790 | -4.07(-4.12%) |
Feb 10, 2022 | 99.47 | 101.97 | 98.10 | 98.67 | 2,186,376 | -4.36(-4.23%) |
Feb 09, 2022 | 100.87 | 103.26 | 99.25 | 103.02 | 2,758,615 | +4.03(+4.07%) |
Feb 08, 2022 | 94.56 | 99.70 | 93.71 | 98.99 | 2,629,355 | +4.35(+4.59%) |
Feb 07, 2022 | 95.49 | 96.39 | 94.51 | 94.64 | 1,814,256 | -1.44(-1.50%) |
Feb 04, 2022 | 94.08 | 96.77 | 93.78 | 96.09 | 1,796,851 | +0.45(+0.47%) |
Feb 03, 2022 | 96.46 | 95.64 | 1,208,913 | -1.65(-1.70%) | ||
Feb 02, 2022 | 97.42 | 98.51 | 95.62 | 97.29 | 1,331,520 | -0.25(-0.25%) |
Feb 01, 2022 | 97.85 | 98.76 | 96.36 | 97.54 | 1,212,254 | -1.18(-1.20%) |
Jan 31, 2022 | 93.78 | 98.78 | 98.72 | 2,091,495 | +6.65(+7.22%) | |
Jan 28, 2022 | 90.88 | 92.11 | 88.79 | 92.08 | 1,795,780 | +1.78(+1.97%) |
Jan 27, 2022 | 91.92 | 93.09 | 89.80 | 90.30 | 2,520,096 | -2.12(-2.29%) |
Jan 26, 2022 | 95.50 | 95.94 | 91.49 | 92.42 | 2,796,616 | -1.78(-1.89%) |
Jan 25, 2022 | 91.03 | 94.95 | 90.88 | 94.20 | 2,235,757 | +3.18(+3.49%) |
Jan 24, 2022 | 91.43 | 91.69 | 87.61 | 91.02 | 3,858,418 | -1.62(-1.75%) |
Jan 21, 2022 | 98.03 | 99.46 | 92.30 | 92.64 | 5,276,915 | -6.08(-6.16%) |
Jan 20, 2022 | 102.38 | 103.42 | 98.52 | 98.72 | 4,251,834 | -0.10(-0.10%) |
Jan 19, 2022 | 99.64 | 100.62 | 98.17 | 98.82 | 1,469,723 | +1.64(+1.69%) |
Jan 18, 2022 | 97.67 | 99.41 | 96.47 | 97.18 | 2,072,896 | -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 | 1,954,097 | -4.62(-4.57%) |
Jan 12, 2022 | 103.11 | 103.34 | 98.58 | 101.25 | 2,450,788 | +2.26(+2.29%) |
Jan 11, 2022 | 96.47 | 100.58 | 95.76 | 98.99 | 2,070,069 | +3.38(+3.54%) |
Jan 10, 2022 | 96.03 | 96.43 | 93.33 | 95.61 | 3,372,456 | +0.37(+0.39%) |
Jan 07, 2022 | 94.46 | 97.11 | 94.11 | 95.24 | 2,620,392 | +2.38(+2.56%) |
Jan 06, 2022 | 92.35 | 94.26 | 91.23 | 92.86 | 1,369,990 | +1.68(+1.84%) |
Jan 05, 2022 | 91.62 | 94.09 | 91.09 | 91.18 | 1,683,171 | -2.04(-2.19%) |
Jan 04, 2022 | 94.77 | 94.77 | 91.85 | 93.22 | 2,412,419 | -2.90(-3.02%) |
Jan 03, 2022 | 96.87 | 97.15 | 94.30 | 96.13 | 1,310,126 | -1.09(-1.12%) |
Dec 31, 2021 | 97.14 | 98.87 | 96.43 | 97.21 | 1,800,106 | -1.88(-1.90%) |
Dec 30, 2021 | 92.44 | 101.11 | 91.97 | 99.10 | 3,534,403 | +8.12(+8.92%) |
Dec 29, 2021 | 92.32 | 92.78 | 89.91 | 90.98 | 1,398,522 | -1.81(-1.96%) |
Dec 28, 2021 | 92.54 | 93.41 | 91.02 | 92.79 | 1,941,278 | -0.28(-0.30%) |
Dec 27, 2021 | 92.49 | 94.56 | 92.29 | 93.07 | 960,643 | -0.38(-0.41%) |
Dec 23, 2021 | 92.31 | 93.83 | 90.88 | 93.45 | 2,237,079 | +0.21(+0.23%) |
Dec 22, 2021 | 91.22 | 93.80 | 90.74 | 93.24 | 1,991,602 | +0.34(+0.37%) |
Dec 21, 2021 | 92.90 | 93.60 | 88.67 | 92.90 | 7,760,366 | +6.67(+7.73%) |
Dec 20, 2021 | 88.32 | 89.19 | 85.77 | 86.23 | 6,589,935 | -3.31(-3.70%) |
Dec 17, 2021 | 92.64 | 92.64 | 87.66 | 89.54 | 8,001,306 | -4.86(-5.15%) |
Dec 16, 2021 | 96.47 | 97.84 | 93.66 | 94.41 | 3,662,411 | -1.55(-1.61%) |
Dec 15, 2021 | 97.64 | 97.98 | 94.26 | 95.95 | 4,164,947 | -2.28(-2.32%) |
Dec 14, 2021 | 98.24 | 98.86 | 96.23 | 98.24 | 1,903,590 | -0.15(-0.16%) |
Dec 13, 2021 | 97.39 | 99.05 | 95.79 | 98.39 | 2,728,000 | +0.16(+0.17%) |
Dec 10, 2021 | 99.53 | 100.84 | 97.43 | 98.23 | 7,289,714 | -0.44(-0.45%) |
Dec 09, 2021 | 98.67 | 100.77 | 97.49 | 98.67 | 3,755,315 | -2.36(-2.34%) |
Dec 08, 2021 | 101.40 | 102.53 | 100.02 | 101.03 | 3,720,172 | -1.50(-1.46%) |
Dec 07, 2021 | 103.65 | 103.97 | 101.35 | 102.53 | 3,517,125 | +3.11(+3.13%) |
Dec 06, 2021 | 95.33 | 99.84 | 93.62 | 99.41 | 4,446,523 | +3.85(+4.03%) |
Dec 03, 2021 | 98.61 | 100.26 | 94.36 | 95.56 | 7,585,298 | -7.09(-6.90%) |
Dec 02, 2021 | 107.64 | 108.64 | 101.20 | 102.65 | 4,662,993 | -4.14(-3.88%) |
Dec 01, 2021 | 106.72 | 109.52 | 105.98 | 106.79 | 2,890,654 | +3.90(+3.79%) |
Nov 30, 2021 | 102.80 | 106.56 | 102.47 | 102.90 | 5,764,390 | -2.07(-1.97%) |
Nov 29, 2021 | 108.75 | 109.15 | 102.72 | 104.97 | 3,040,582 | -4.01(-3.68%) |
Nov 26, 2021 | 107.81 | 109.30 | 107.00 | 108.98 | 2,019,291 | +0.65(+0.60%) |
Nov 24, 2021 | 107.12 | 109.86 | 105.78 | 108.33 | 2,537,290 | +1.99(+1.87%) |
Nov 23, 2021 | 108.68 | 110.09 | 105.76 | 106.34 | 3,192,653 | -1.62(-1.50%) |
Nov 22, 2021 | 110.79 | 112.66 | 106.94 | 107.96 | 2,589,709 | -2.31(-2.10%) |
Nov 19, 2021 | 108.17 | 110.82 | 107.69 | 110.27 | 2,205,533 | +3.09(+2.89%) |
Nov 18, 2021 | 106.30 | 107.31 | 106.81 | 107.18 | 2,685,293 | -0.05(-0.04%) |
Nov 17, 2021 | 107.35 | 109.39 | 106.29 | 107.22 | 3,085,121 | +1.24(+1.17%) |
Nov 16, 2021 | 110.67 | 111.88 | 104.14 | 105.98 | 5,002,191 | +0.01(+0.01%) |
Nov 15, 2021 | 107.26 | 107.83 | 104.42 | 105.97 | 2,748,653 | +0.03(+0.03%) |
Nov 12, 2021 | 106.14 | 107.16 | 104.70 | 105.95 | 3,233,910 | +0.84(+0.80%) |
Nov 11, 2021 | 101.94 | 105.39 | 101.74 | 105.11 | 3,560,690 | +6.76(+6.87%) |
Nov 10, 2021 | 100.10 | 98.35 | 2,650,849 | +2.24(+2.33%) | ||
Nov 09, 2021 | 98.28 | 98.70 | 95.60 | 96.11 | 1,858,105 | -2.55(-2.59%) |
Nov 08, 2021 | 98.63 | 98.94 | 97.59 | 98.66 | 1,561,159 | +1.91(+1.97%) |
Nov 05, 2021 | 96.91 | 98.61 | 96.02 | 96.76 | 1,386,947 | +0.22(+0.23%) |
Nov 04, 2021 | 99.23 | 99.84 | 96.38 | 96.54 | 1,784,064 | -1.05(-1.07%) |
Nov 03, 2021 | 96.18 | 97.75 | 95.33 | 97.59 | 1,822,125 | +1.99(+2.08%) |
Nov 02, 2021 | 96.83 | 97.77 | 95.35 | 95.60 | 2,061,790 | -2.28(-2.33%) |
Nov 01, 2021 | 93.91 | 98.58 | 97.94 | 97.87 | 2,479,374 | +4.85(+5.22%) |
Oct 29, 2021 | 93.65 | 94.48 | 92.42 | 93.02 | 2,765,870 | -2.28(-2.39%) |
Oct 28, 2021 | 94.54 | 95.92 | 94.38 | 95.30 | 1,709,757 | -0.35(-0.37%) |
Oct 27, 2021 | 93.19 | 97.55 | 93.21 | 95.65 | 2,462,345 | +1.38(+1.47%) |
Oct 26, 2021 | 96.94 | 94.27 | 2,664,222 | -3.41(-3.49%) | ||
Oct 25, 2021 | 98.84 | 99.75 | 97.43 | 97.68 | 2,162,020 | +0.23(+0.23%) |
Oct 22, 2021 | 100.09 | 102.94 | 96.95 | 97.45 | 3,223,923 | +0.47(+0.48%) |
Oct 21, 2021 | 96.26 | 97.77 | 95.75 | 96.99 | 3,232,373 | +0.36(+0.37%) |
Oct 20, 2021 | 96.27 | 98.37 | 95.74 | 96.62 | 5,275,561 | +0.93(+0.98%) |
Oct 19, 2021 | 94.46 | 96.03 | 93.70 | 95.69 | 5,356,909 | +2.37(+2.54%) |
Oct 18, 2021 | 90.71 | 94.94 | 90.67 | 93.32 | 3,776,437 | +2.23(+2.45%) |
Oct 15, 2021 | 90.66 | 92.17 | 89.90 | 91.09 | 3,035,614 | +0.10(+0.10%) |
Oct 14, 2021 | 91.72 | 92.10 | 90.15 | 90.99 | 1,939,217 | -0.26(-0.28%) |
Oct 13, 2021 | 91.61 | 93.41 | 90.57 | 91.25 | 2,269,230 | +0.83(+0.92%) |
Oct 12, 2021 | 91.38 | 92.56 | 89.98 | 90.42 | 4,600,038 | -1.09(-1.19%) |
Oct 11, 2021 | 93.35 | 93.80 | 90.12 | 91.51 | 7,425,489 | -0.31(-0.33%) |
Oct 08, 2021 | 91.26 | 92.80 | 90.44 | 91.81 | 6,916,970 | +0.25(+0.27%) |
Oct 07, 2021 | 85.79 | 91.69 | 85.74 | 91.56 | 9,508,368 | +7.01(+8.29%) |
Oct 06, 2021 | 78.69 | 84.72 | 78.45 | 84.56 | 6,186,186 | +5.27(+6.65%) |
Oct 05, 2021 | 79.29 | 80.04 | 78.36 | 79.29 | 3,126,187 | +0.98(+1.25%) |
Oct 04, 2021 | 78.23 | 78.90 | 77.07 | 78.30 | 3,412,762 | -1.57(-1.97%) |
Oct 01, 2021 | 80.98 | 81.51 | 78.48 | 79.88 | 3,142,117 | -1.53(-1.87%) |
Sep 30, 2021 | 79.59 | 82.49 | 79.11 | 81.40 | 6,082,309 | +3.53(+4.53%) |
Sep 29, 2021 | 80.82 | 82.67 | 77.81 | 77.88 | 5,872,271 | -2.85(-3.53%) |
Sep 28, 2021 | 79.72 | 81.50 | 77.78 | 80.73 | 8,780,276 | +0.66(+0.82%) |
Sep 27, 2021 | 77.71 | 80.22 | 76.87 | 80.07 | 4,025,638 | +2.54(+3.27%) |
Sep 24, 2021 | 76.61 | 77.68 | 75.94 | 77.53 | 3,348,252 | -0.24(-0.31%) |
Sep 23, 2021 | 77.92 | 78.22 | 77.05 | 77.77 | 2,213,251 | +0.25(+0.32%) |
Sep 22, 2021 | 76.73 | 78.41 | 76.73 | 77.52 | 3,337,639 | +1.32(+1.73%) |
Sep 21, 2021 | 76.23 | 76.81 | 75.44 | 76.21 | 2,517,752 | -0.10(-0.14%) |
Sep 20, 2021 | 76.65 | 78.81 | 75.17 | 76.31 | 3,588,056 | -2.69(-3.40%) |
Sep 17, 2021 | 79.89 | 80.00 | 77.68 | 79.00 | 4,095,435 | -1.39(-1.73%) |
Sep 16, 2021 | 80.12 | 81.13 | 79.26 | 80.39 | 5,247,648 | -0.59(-0.73%) |
Sep 15, 2021 | 79.11 | 81.48 | 78.68 | 80.98 | 5,383,116 | +0.42(+0.52%) |
Sep 14, 2021 | 82.20 | 82.63 | 80.46 | 80.56 | 5,646,704 | -3.49(-4.15%) |
Sep 13, 2021 | 83.42 | 85.51 | 82.57 | 84.05 | 3,726,172 | -0.03(-0.03%) |
Sep 10, 2021 | 84.26 | 86.22 | 82.80 | 84.08 | 5,404,389 | -0.44(-0.52%) |
Sep 09, 2021 | 81.11 | 85.54 | 80.33 | 84.52 | 7,167,700 | -1.78(-2.06%) |
Sep 08, 2021 | 88.21 | 89.17 | 85.52 | 86.30 | 4,714,854 | -4.71(-5.17%) |
Sep 07, 2021 | 91.55 | 92.77 | 90.64 | 91.00 | 3,874,119 | +2.60(+2.95%) |
Sep 03, 2021 | 89.36 | 89.69 | 87.44 | 88.40 | 3,686,856 | -1.83(-2.02%) |
Sep 02, 2021 | 90.31 | 91.70 | 89.69 | 90.22 | 3,081,238 | -1.89(-2.05%) |