Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 77.36 | 77.38 | 76.97 | 76.97 | 9,877 | -0.60(-0.78%) |
Oct 28, 2022 | 76.13 | 77.63 | 75.92 | 77.57 | 6,268 | +1.89(+2.50%) |
Oct 27, 2022 | 75.43 | 76.72 | 75.43 | 75.68 | 26,654 | +0.64(+0.85%) |
Oct 26, 2022 | 75.00 | 76.04 | 74.87 | 75.04 | 7,952 | +0.56(+0.75%) |
Oct 25, 2022 | 72.72 | 74.57 | 72.56 | 74.48 | 12,654 | +1.68(+2.30%) |
Oct 24, 2022 | 72.13 | 73.09 | 72.13 | 72.80 | 4,761 | +0.66(+0.91%) |
Oct 21, 2022 | 70.50 | 72.20 | 70.07 | 72.15 | 6,852 | +2.06(+2.94%) |
Oct 20, 2022 | 71.08 | 71.71 | 69.84 | 70.08 | 20,153 | -0.88(-1.24%) |
Oct 19, 2022 | 71.70 | 71.70 | 70.59 | 70.96 | 13,861 | -1.10(-1.52%) |
Oct 18, 2022 | 73.15 | 73.36 | 71.74 | 72.06 | 14,905 | +0.88(+1.24%) |
Oct 17, 2022 | 70.81 | 71.78 | 70.81 | 71.18 | 8,078 | +1.90(+2.74%) |
Oct 14, 2022 | 72.68 | 72.78 | 69.28 | 69.28 | 9,183 | -2.43(-3.39%) |
Oct 13, 2022 | 68.13 | 71.98 | 67.48 | 71.71 | 15,821 | +1.90(+2.72%) |
Oct 12, 2022 | 69.62 | 70.48 | 69.62 | 69.81 | 28,311 | -0.11(-0.16%) |
Oct 11, 2022 | 69.70 | 70.83 | 69.35 | 69.92 | 7,461 | -1.03(-1.45%) |
Oct 10, 2022 | 71.61 | 71.61 | 70.75 | 70.96 | 4,953 | -0.25(-0.35%) |
Oct 07, 2022 | 71.34 | 71.97 | 70.86 | 71.20 | 3,944 | -2.27(-3.09%) |
Oct 06, 2022 | 74.10 | 74.10 | 73.39 | 73.47 | 6,066 | -0.61(-0.83%) |
Oct 05, 2022 | 73.36 | 74.34 | 73.01 | 74.09 | 7,484 | -0.38(-0.51%) |
Oct 04, 2022 | 72.61 | 74.49 | 72.61 | 74.46 | 28,207 | +3.31(+4.66%) |
Oct 03, 2022 | 70.25 | 71.54 | 69.10 | 71.15 | 45,012 | +1.86(+2.68%) |
Sep 30, 2022 | 69.52 | 70.92 | 69.29 | 69.29 | 6,827 | -0.49(-0.71%) |
Sep 29, 2022 | 69.59 | 70.05 | 69.43 | 69.78 | 7,578 | -1.51(-2.12%) |
Sep 28, 2022 | 70.58 | 71.65 | 70.29 | 71.29 | 10,476 | +1.36(+1.95%) |
Sep 27, 2022 | 71.24 | 71.27 | 69.32 | 69.93 | 12,778 | -0.64(-0.91%) |
Sep 26, 2022 | 70.87 | 71.39 | 70.43 | 70.57 | 8,749 | -0.79(-1.11%) |
Sep 23, 2022 | 72.10 | 72.26 | 70.35 | 71.36 | 35,663 | -1.83(-2.50%) |
Sep 22, 2022 | 74.58 | 74.58 | 73.15 | 73.19 | 5,973 | -1.58(-2.11%) |
Sep 21, 2022 | 76.55 | 76.94 | 74.77 | 74.77 | 5,583 | -0.95(-1.25%) |
Sep 20, 2022 | 76.13 | 76.17 | 75.19 | 75.72 | 13,160 | -1.39(-1.81%) |
Sep 19, 2022 | 76.33 | 77.17 | 76.31 | 77.11 | 19,274 | +0.78(+1.03%) |
Sep 16, 2022 | 76.33 | 76.33 | 75.64 | 76.33 | 11,464 | -0.96(-1.24%) |
Sep 15, 2022 | 77.25 | 78.07 | 77.19 | 77.29 | 3,724 | -0.23(-0.30%) |
Sep 14, 2022 | 77.80 | 77.80 | 76.72 | 77.52 | 4,880 | -0.20(-0.26%) |
Sep 13, 2022 | 79.24 | 79.24 | 77.47 | 77.73 | 5,105 | -3.36(-4.14%) |
Sep 12, 2022 | 80.90 | 81.65 | 80.81 | 81.09 | 23,001 | +0.55(+0.68%) |
Sep 09, 2022 | 79.56 | 80.64 | 79.56 | 80.54 | 7,414 | +1.59(+2.02%) |
Sep 08, 2022 | 77.91 | 78.95 | 77.91 | 78.94 | 6,301 | +1.26(+1.62%) |
Sep 07, 2022 | 76.20 | 77.69 | 76.20 | 77.69 | 2,292 | +1.38(+1.81%) |
Sep 06, 2022 | 76.68 | 76.68 | 75.09 | 76.31 | 4,913 | +0.27(+0.36%) |
Sep 02, 2022 | 77.25 | 78.03 | 75.97 | 76.04 | 6,252 | -0.92(-1.19%) |
Sep 01, 2022 | 76.40 | 76.95 | 75.42 | 76.95 | 9,566 | -0.16(-0.20%) |
Aug 31, 2022 | 77.73 | 77.73 | 77.11 | 77.11 | 2,509 | -0.16(-0.21%) |
Aug 30, 2022 | 78.06 | 78.15 | 76.75 | 77.28 | 11,973 | -0.53(-0.68%) |
Aug 29, 2022 | 77.82 | 78.32 | 77.65 | 77.80 | 3,569 | -0.88(-1.12%) |
Aug 26, 2022 | 79.65 | 79.65 | 78.64 | 78.69 | 7,599 | -2.68(-3.29%) |
Aug 25, 2022 | 80.44 | 81.37 | 80.44 | 81.37 | 10,611 | +1.10(+1.37%) |
Aug 24, 2022 | 80.24 | 80.69 | 80.04 | 80.26 | 10,083 | +0.36(+0.45%) |
Aug 23, 2022 | 80.23 | 80.76 | 79.83 | 79.90 | 2,703 | -0.14(-0.17%) |
Aug 22, 2022 | 80.58 | 80.61 | 79.91 | 80.04 | 16,754 | -1.72(-2.10%) |
Aug 19, 2022 | 82.45 | 82.46 | 81.73 | 81.76 | 5,383 | -2.41(-2.87%) |
Aug 18, 2022 | 84.01 | 84.17 | 83.68 | 84.17 | 4,762 | +0.11(+0.13%) |
Aug 17, 2022 | 84.03 | 84.06 | 83.39 | 84.06 | 5,559 | -0.64(-0.75%) |
Aug 16, 2022 | 84.39 | 85.08 | 84.03 | 84.70 | 6,328 | +0.08(+0.09%) |
Aug 15, 2022 | 83.94 | 84.81 | 83.47 | 84.62 | 16,021 | +0.16(+0.19%) |
Aug 12, 2022 | 83.26 | 84.46 | 83.26 | 84.46 | 6,896 | +1.72(+2.08%) |
Aug 11, 2022 | 83.31 | 83.71 | 82.45 | 82.74 | 7,691 | +0.21(+0.25%) |
Aug 10, 2022 | 81.70 | 82.59 | 81.70 | 82.53 | 6,060 | +2.28(+2.84%) |
Aug 09, 2022 | 80.64 | 80.64 | 79.82 | 80.25 | 23,806 | -0.89(-1.09%) |
Aug 08, 2022 | 80.92 | 81.97 | 80.73 | 81.13 | 25,927 | +0.53(+0.66%) |
Aug 05, 2022 | 79.90 | 81.06 | 79.90 | 80.60 | 15,306 | +0.00(+0.00%) |
Aug 04, 2022 | 80.37 | 80.86 | 80.37 | 80.60 | 5,134 | +0.69(+0.86%) |
Aug 03, 2022 | 78.68 | 80.08 | 78.68 | 79.91 | 3,587 | +1.85(+2.37%) |
Aug 02, 2022 | 77.54 | 78.95 | 77.49 | 78.06 | 9,080 | -0.37(-0.47%) |
Aug 01, 2022 | 78.05 | 78.53 | 78.05 | 78.43 | 8,395 | -0.18(-0.23%) |
Jul 29, 2022 | 78.51 | 78.95 | 78.09 | 78.61 | 5,080 | +1.04(+1.34%) |
Jul 28, 2022 | 75.32 | 77.60 | 75.32 | 77.57 | 33,491 | +1.98(+2.62%) |
Jul 27, 2022 | 74.38 | 75.68 | 74.38 | 75.59 | 4,263 | +1.54(+2.08%) |
Jul 26, 2022 | 74.87 | 74.87 | 73.92 | 74.05 | 1,500 | -1.19(-1.59%) |
Jul 25, 2022 | 75.09 | 75.44 | 74.91 | 75.24 | 27,108 | -0.16(-0.21%) |
Jul 22, 2022 | 76.09 | 76.19 | 74.83 | 75.40 | 9,177 | -0.37(-0.48%) |
Jul 21, 2022 | 74.78 | 75.77 | 74.75 | 75.77 | 4,891 | +0.82(+1.09%) |
Jul 20, 2022 | 74.06 | 74.95 | 74.06 | 74.95 | 2,796 | +1.19(+1.61%) |
Jul 19, 2022 | 72.10 | 73.92 | 72.10 | 73.76 | 15,296 | +2.53(+3.56%) |
Jul 18, 2022 | 72.60 | 72.83 | 71.01 | 71.23 | 6,169 | -0.46(-0.63%) |
Jul 15, 2022 | 70.67 | 71.73 | 69.95 | 71.69 | 6,959 | +2.15(+3.09%) |
Jul 14, 2022 | 68.81 | 69.55 | 68.55 | 69.54 | 2,862 | -0.64(-0.91%) |
Jul 13, 2022 | 70.13 | 70.43 | 69.15 | 70.17 | 6,766 | -0.77(-1.08%) |
Jul 12, 2022 | 71.67 | 72.12 | 70.85 | 70.94 | 4,117 | -0.11(-0.15%) |
Jul 11, 2022 | 71.17 | 71.33 | 70.89 | 71.05 | 4,032 | -1.34(-1.85%) |
Jul 08, 2022 | 72.29 | 72.50 | 71.98 | 72.38 | 1,132 | -0.36(-0.50%) |
Jul 07, 2022 | 71.99 | 72.89 | 71.99 | 72.75 | 10,447 | +1.28(+1.79%) |
Jul 06, 2022 | 71.39 | 71.72 | 71.31 | 71.47 | 1,622 | -0.92(-1.27%) |
Jul 05, 2022 | 70.13 | 72.38 | 69.88 | 72.38 | 7,720 | +1.35(+1.90%) |
Jul 01, 2022 | 69.92 | 71.12 | 69.77 | 71.03 | 16,461 | +0.79(+1.12%) |
Jun 30, 2022 | 70.12 | 71.09 | 69.14 | 70.24 | 11,862 | -0.98(-1.38%) |
Jun 29, 2022 | 71.42 | 71.90 | 71.03 | 71.22 | 4,911 | -1.23(-1.70%) |
Jun 28, 2022 | 73.81 | 74.30 | 72.42 | 72.46 | 3,579 | -0.88(-1.21%) |
Jun 27, 2022 | 74.24 | 74.24 | 73.14 | 73.34 | 18,081 | -0.46(-0.63%) |
Jun 24, 2022 | 72.02 | 73.80 | 72.02 | 73.80 | 6,750 | +2.60(+3.65%) |
Jun 23, 2022 | 70.59 | 71.20 | 70.08 | 71.20 | 5,809 | +0.98(+1.39%) |
Jun 22, 2022 | 70.23 | 70.66 | 69.92 | 70.23 | 5,710 | -0.00(-0.01%) |
Jun 21, 2022 | 69.96 | 70.56 | 69.96 | 70.23 | 11,680 | +1.57(+2.29%) |
Jun 17, 2022 | 69.03 | 69.34 | 68.66 | 68.66 | 5,375 | +0.43(+0.63%) |
Jun 16, 2022 | 69.05 | 69.05 | 67.72 | 68.23 | 23,520 | -2.46(-3.48%) |
Jun 15, 2022 | 70.42 | 71.83 | 69.67 | 70.69 | 18,271 | +1.08(+1.56%) |
Jun 14, 2022 | 69.87 | 70.14 | 69.42 | 69.60 | 9,937 | -0.04(-0.06%) |
Jun 13, 2022 | 70.53 | 70.76 | 69.16 | 69.64 | 15,201 | -3.12(-4.29%) |
Jun 10, 2022 | 73.88 | 73.97 | 72.72 | 72.76 | 7,948 | -2.80(-3.70%) |
Jun 09, 2022 | 76.79 | 76.79 | 75.56 | 75.56 | 3,841 | -1.59(-2.06%) |
Jun 08, 2022 | 78.21 | 78.21 | 77.14 | 77.15 | 5,276 | -1.53(-1.95%) |
Jun 07, 2022 | 77.35 | 78.69 | 77.35 | 78.69 | 5,468 | +0.36(+0.47%) |
Jun 06, 2022 | 78.64 | 79.28 | 78.25 | 78.32 | 5,476 | +0.53(+0.68%) |
Jun 03, 2022 | 78.35 | 78.35 | 77.65 | 77.80 | 5,013 | -1.29(-1.64%) |
Jun 02, 2022 | 77.02 | 79.09 | 77.02 | 79.09 | 9,319 | +2.01(+2.61%) |
Jun 01, 2022 | 77.33 | 77.44 | 76.56 | 77.08 | 10,807 | -1.40(-1.78%) |
May 31, 2022 | 78.06 | 78.94 | 78.06 | 78.47 | 14,130 | -0.63(-0.80%) |
May 27, 2022 | 78.05 | 79.11 | 78.05 | 79.11 | 14,789 | +1.84(+2.38%) |
May 26, 2022 | 76.42 | 77.49 | 76.42 | 77.27 | 9,160 | +2.00(+2.66%) |
May 25, 2022 | 74.04 | 75.70 | 74.04 | 75.27 | 5,810 | +1.18(+1.59%) |
May 24, 2022 | 73.87 | 74.33 | 72.54 | 74.09 | 7,064 | -0.71(-0.95%) |
May 23, 2022 | 74.76 | 75.45 | 74.08 | 74.80 | 18,751 | +0.86(+1.16%) |
May 20, 2022 | 73.84 | 74.35 | 72.23 | 73.94 | 22,558 | +0.89(+1.21%) |
May 19, 2022 | 72.67 | 73.43 | 72.49 | 73.06 | 23,567 | +0.32(+0.43%) |
May 18, 2022 | 74.52 | 74.52 | 72.53 | 72.74 | 10,465 | -2.72(-3.60%) |
May 17, 2022 | 74.52 | 75.59 | 74.16 | 75.46 | 14,041 | +2.38(+3.26%) |
May 16, 2022 | 73.48 | 73.76 | 72.57 | 73.08 | 10,305 | -0.62(-0.84%) |
May 13, 2022 | 72.57 | 74.50 | 72.57 | 73.70 | 17,573 | +2.25(+3.15%) |
May 12, 2022 | 70.20 | 71.45 | 69.81 | 71.45 | 6,790 | +0.65(+0.92%) |
May 11, 2022 | 71.99 | 73.25 | 70.80 | 70.80 | 18,371 | -1.55(-2.14%) |
May 10, 2022 | 73.67 | 73.67 | 71.46 | 72.35 | 23,895 | -0.16(-0.22%) |
May 09, 2022 | 73.62 | 73.99 | 72.37 | 72.51 | 16,100 | -2.35(-3.14%) |
May 06, 2022 | 74.70 | 75.46 | 74.18 | 74.87 | 321,019 | -1.28(-1.68%) |
May 05, 2022 | 76.55 | 76.55 | 75.69 | 76.15 | 9,845 | -3.17(-3.99%) |
May 04, 2022 | 77.45 | 79.32 | 76.16 | 79.32 | 10,167 | +1.88(+2.43%) |
May 03, 2022 | 76.74 | 77.93 | 76.69 | 77.43 | 16,098 | +0.75(+0.98%) |
May 02, 2022 | 75.59 | 76.73 | 74.99 | 76.68 | 8,165 | +1.17(+1.55%) |
Apr 29, 2022 | 78.82 | 78.82 | 75.44 | 75.51 | 13,737 | -3.21(-4.08%) |
Apr 28, 2022 | 78.36 | 79.06 | 76.86 | 78.72 | 14,638 | +1.01(+1.31%) |
Apr 27, 2022 | 77.78 | 78.67 | 77.68 | 77.71 | 27,292 | -0.03(-0.04%) |
Apr 26, 2022 | 79.68 | 79.95 | 77.74 | 77.74 | 12,102 | -2.82(-3.50%) |
Apr 25, 2022 | 79.07 | 80.56 | 78.49 | 80.56 | 29,127 | +0.78(+0.97%) |
Apr 22, 2022 | 81.77 | 81.77 | 79.79 | 79.79 | 8,779 | -2.38(-2.90%) |
Apr 21, 2022 | 84.91 | 84.94 | 81.92 | 82.16 | 12,408 | -2.57(-3.03%) |
Apr 20, 2022 | 84.70 | 85.27 | 84.52 | 84.73 | 6,348 | +0.53(+0.62%) |
Apr 19, 2022 | 81.75 | 84.33 | 81.75 | 84.21 | 40,333 | +2.51(+3.07%) |
Apr 18, 2022 | 81.88 | 81.99 | 81.13 | 81.70 | 57,377 | -0.51(-0.62%) |
Apr 14, 2022 | 83.38 | 83.47 | 82.18 | 82.21 | 33,054 | -1.08(-1.30%) |
Apr 13, 2022 | 81.64 | 83.34 | 81.64 | 83.29 | 9,859 | +1.28(+1.56%) |
Apr 12, 2022 | 83.65 | 83.93 | 81.83 | 82.01 | 37,122 | -0.80(-0.97%) |
Apr 11, 2022 | 83.22 | 83.60 | 82.68 | 82.81 | 4,607 | -0.78(-0.94%) |
Apr 08, 2022 | 83.62 | 84.53 | 83.45 | 83.59 | 7,991 | +0.00(+0.00%) |
Apr 07, 2022 | 83.14 | 84.12 | 82.25 | 83.59 | 10,736 | -0.49(-0.58%) |
Apr 06, 2022 | 85.54 | 85.54 | 83.73 | 84.08 | 16,335 | -2.30(-2.66%) |
Apr 05, 2022 | 87.53 | 88.53 | 86.01 | 86.38 | 18,710 | -1.43(-1.62%) |
Apr 04, 2022 | 87.86 | 88.18 | 87.69 | 87.80 | 12,541 | +0.05(+0.05%) |
Apr 01, 2022 | 87.88 | 87.98 | 87.16 | 87.76 | 9,578 | +0.35(+0.41%) |
Mar 31, 2022 | 88.54 | 89.10 | 87.40 | 87.40 | 20,854 | -1.23(-1.39%) |
Mar 30, 2022 | 89.53 | 89.73 | 88.33 | 88.64 | 16,067 | -1.35(-1.50%) |
Mar 29, 2022 | 89.09 | 90.04 | 89.05 | 89.98 | 13,581 | +2.07(+2.35%) |
Mar 28, 2022 | 87.47 | 87.92 | 87.01 | 87.92 | 18,905 | +0.33(+0.38%) |
Mar 25, 2022 | 87.76 | 88.11 | 87.19 | 87.58 | 16,735 | -0.01(-0.01%) |
Mar 24, 2022 | 87.15 | 87.59 | 86.70 | 87.59 | 5,920 | +0.93(+1.07%) |
Mar 23, 2022 | 87.93 | 88.08 | 86.64 | 86.66 | 18,328 | -1.95(-2.20%) |
Mar 22, 2022 | 87.69 | 88.82 | 87.69 | 88.62 | 16,644 | +1.45(+1.67%) |
Mar 21, 2022 | 88.41 | 88.42 | 86.79 | 87.16 | 29,127 | -1.20(-1.36%) |
Mar 18, 2022 | 86.89 | 88.40 | 86.88 | 88.36 | 20,666 | +1.14(+1.31%) |
Mar 17, 2022 | 85.91 | 87.29 | 85.88 | 87.22 | 10,460 | +0.67(+0.77%) |
Mar 16, 2022 | 85.22 | 86.55 | 84.56 | 86.55 | 32,405 | +3.53(+4.25%) |
Mar 15, 2022 | 82.19 | 83.19 | 82.11 | 83.02 | 19,609 | +1.08(+1.31%) |
Mar 14, 2022 | 82.38 | 83.41 | 81.66 | 81.95 | 49,536 | +0.29(+0.35%) |
Mar 11, 2022 | 83.14 | 83.14 | 81.62 | 81.66 | 14,403 | -0.71(-0.87%) |
Mar 10, 2022 | 81.78 | 82.47 | 81.18 | 82.38 | 53,969 | -0.80(-0.96%) |
Mar 09, 2022 | 81.92 | 83.94 | 81.92 | 83.17 | 23,197 | +3.14(+3.92%) |
Mar 08, 2022 | 80.35 | 82.01 | 79.36 | 80.04 | 33,028 | -0.35(-0.44%) |
Mar 07, 2022 | 83.64 | 83.66 | 80.37 | 80.39 | 129,607 | -3.68(-4.38%) |
Mar 04, 2022 | 84.98 | 84.98 | 83.48 | 84.07 | 24,435 | -2.14(-2.48%) |
Mar 03, 2022 | 87.41 | 87.41 | 85.71 | 86.21 | 14,480 | -1.20(-1.37%) |
Mar 02, 2022 | 85.54 | 87.83 | 85.54 | 87.41 | 28,882 | +2.35(+2.76%) |
Mar 01, 2022 | 87.17 | 87.53 | 84.57 | 85.06 | 47,951 | -2.64(-3.02%) |
Feb 28, 2022 | 86.98 | 88.61 | 86.98 | 87.70 | 20,254 | -0.88(-1.00%) |
Feb 25, 2022 | 86.66 | 88.63 | 87.29 | 88.59 | 20,713 | +2.53(+2.94%) |
Feb 24, 2022 | 82.62 | 86.24 | 81.94 | 86.06 | 48,140 | +0.56(+0.66%) |
Feb 23, 2022 | 87.96 | 87.96 | 85.35 | 85.50 | 30,757 | -1.70(-1.94%) |
Feb 22, 2022 | 88.11 | 88.66 | 86.69 | 87.19 | 19,418 | -1.35(-1.52%) |
Feb 18, 2022 | 88.54 | 0 | -0.54(-0.61%) | |||
Feb 17, 2022 | 91.36 | 91.36 | 88.93 | 89.08 | 14,043 | -3.03(-3.28%) |
Feb 16, 2022 | 91.37 | 92.42 | 91.10 | 92.11 | 13,162 | +0.44(+0.48%) |
Feb 15, 2022 | 91.50 | 91.79 | 91.11 | 91.67 | 31,249 | +2.03(+2.26%) |
Feb 14, 2022 | 90.34 | 91.00 | 88.95 | 89.64 | 33,621 | -0.84(-0.93%) |
Feb 11, 2022 | 92.04 | 93.15 | 90.13 | 90.48 | 17,938 | -1.86(-2.02%) |
Feb 10, 2022 | 93.01 | 94.63 | 91.97 | 92.35 | 13,820 | -1.67(-1.78%) |
Feb 09, 2022 | 93.29 | 94.51 | 93.29 | 94.02 | 65,559 | +1.59(+1.72%) |
Feb 08, 2022 | 91.82 | 92.55 | 91.78 | 92.43 | 16,018 | +0.73(+0.80%) |
Feb 07, 2022 | 91.88 | 92.50 | 91.43 | 91.70 | 25,406 | +0.20(+0.22%) |
Feb 04, 2022 | 90.34 | 92.22 | 90.11 | 91.50 | 24,182 | +1.39(+1.54%) |
Feb 03, 2022 | 90.81 | 89.96 | 90.11 | 16,065 | -1.40(-1.53%) | |
Feb 02, 2022 | 92.03 | 92.03 | 90.64 | 91.51 | 64,102 | -0.14(-0.16%) |
Feb 01, 2022 | 90.66 | 91.72 | 90.22 | 91.65 | 41,799 | +0.92(+1.02%) |
Jan 31, 2022 | 87.53 | 90.77 | 90.73 | 21,484 | +2.73(+3.10%) | |
Jan 28, 2022 | 86.22 | 87.95 | 85.21 | 88.00 | 28,306 | +1.55(+1.79%) |
Jan 27, 2022 | 87.88 | 88.83 | 85.95 | 86.45 | 130,859 | -0.26(-0.30%) |
Jan 26, 2022 | 88.52 | 89.09 | 86.25 | 86.70 | 55,413 | -0.35(-0.40%) |
Jan 25, 2022 | 87.04 | 88.34 | 85.25 | 87.06 | 1,669,764 | -1.32(-1.50%) |
Jan 24, 2022 | 86.49 | 88.43 | 84.04 | 88.38 | 62,181 | +0.27(+0.30%) |
Jan 21, 2022 | 89.94 | 90.05 | 88.11 | 88.11 | 76,208 | -2.37(-2.62%) |
Jan 20, 2022 | 92.01 | 93.37 | 90.34 | 90.48 | 54,799 | -0.82(-0.90%) |
Jan 19, 2022 | 93.68 | 93.68 | 91.27 | 91.30 | 104,905 | -1.61(-1.73%) |
Jan 18, 2022 | 94.91 | 94.91 | 92.49 | 92.91 | 134,652 | -2.76(-2.88%) |
Jan 14, 2022 | 95.67 | 0 | -1.18(-1.22%) | |||
Jan 13, 2022 | 98.74 | 98.84 | 96.52 | 96.85 | 36,533 | -1.40(-1.42%) |
Jan 12, 2022 | 99.42 | 99.73 | 97.99 | 98.25 | 30,744 | -0.69(-0.70%) |
Jan 11, 2022 | 97.38 | 99.11 | 96.96 | 98.94 | 56,355 | +1.92(+1.97%) |
Jan 10, 2022 | 97.52 | 97.52 | 95.55 | 97.02 | 55,728 | -0.56(-0.58%) |
Jan 07, 2022 | 97.67 | 97.75 | 96.88 | 97.59 | 30,134 | +0.14(+0.15%) |
Jan 06, 2022 | 97.22 | 97.74 | 96.11 | 97.45 | 29,501 | +0.94(+0.98%) |
Jan 05, 2022 | 99.91 | 99.91 | 96.50 | 96.50 | 35,385 | -3.03(-3.05%) |
Jan 04, 2022 | 99.06 | 99.90 | 99.06 | 99.54 | 22,517 | +1.11(+1.13%) |
Jan 03, 2022 | 99.08 | 99.55 | 98.18 | 98.42 | 33,516 | -0.24(-0.24%) |
Dec 31, 2021 | 98.88 | 99.21 | 98.68 | 98.66 | 11,380 | -0.19(-0.19%) |
Dec 30, 2021 | 99.70 | 99.81 | 98.85 | 98.85 | 76,255 | -0.25(-0.25%) |
Dec 29, 2021 | 99.71 | 100.06 | 99.05 | 99.10 | 33,873 | -0.69(-0.69%) |
Dec 28, 2021 | 100.22 | 100.72 | 99.75 | 99.79 | 73,182 | -0.43(-0.42%) |
Dec 27, 2021 | 99.17 | 100.22 | 99.03 | 100.22 | 38,595 | +1.51(+1.53%) |
Dec 23, 2021 | 97.92 | 98.99 | 97.92 | 98.70 | 33,303 | +1.42(+1.46%) |
Dec 22, 2021 | 96.27 | 97.28 | 96.02 | 97.28 | 24,080 | +1.34(+1.40%) |
Dec 21, 2021 | 94.93 | 96.14 | 94.93 | 95.94 | 81,212 | +2.26(+2.41%) |
Dec 20, 2021 | 94.70 | 94.70 | 92.50 | 93.69 | 85,634 | -2.40(-2.49%) |
Dec 17, 2021 | 96.98 | 97.00 | 95.47 | 96.08 | 19,638 | -0.93(-0.96%) |
Dec 16, 2021 | 98.14 | 98.33 | 96.43 | 97.01 | 65,123 | -0.08(-0.08%) |
Dec 15, 2021 | 96.64 | 97.28 | 95.43 | 97.09 | 22,272 | +0.81(+0.84%) |
Dec 14, 2021 | 95.67 | 96.78 | 95.27 | 96.28 | 1,793,871 | +0.20(+0.20%) |
Dec 13, 2021 | 97.05 | 97.05 | 96.04 | 96.08 | 24,712 | -1.35(-1.39%) |
Dec 10, 2021 | 98.58 | 98.58 | 96.83 | 97.43 | 28,720 | -0.20(-0.20%) |
Dec 09, 2021 | 98.73 | 98.73 | 97.63 | 97.63 | 13,117 | -1.51(-1.53%) |
Dec 08, 2021 | 99.25 | 99.36 | 98.73 | 99.14 | 16,943 | -0.06(-0.06%) |
Dec 07, 2021 | 98.39 | 99.78 | 98.36 | 99.20 | 28,159 | +2.30(+2.37%) |
Dec 06, 2021 | 97.05 | 97.62 | 96.12 | 96.90 | 33,981 | +0.85(+0.89%) |
Dec 03, 2021 | 98.81 | 98.81 | 95.26 | 96.05 | 24,484 | -2.05(-2.09%) |
Dec 02, 2021 | 95.87 | 98.60 | 95.87 | 98.10 | 41,069 | +2.47(+2.58%) |
Dec 01, 2021 | 98.40 | 99.29 | 95.63 | 95.63 | 60,025 | -1.05(-1.09%) |
Nov 30, 2021 | 98.58 | 99.60 | 96.68 | 96.68 | 70,345 | -3.01(-3.02%) |
Nov 29, 2021 | 100.42 | 100.42 | 98.84 | 99.69 | 18,081 | +1.10(+1.11%) |
Nov 26, 2021 | 99.86 | 99.86 | 97.96 | 98.59 | 38,355 | -3.37(-3.30%) |
Nov 24, 2021 | 101.37 | 102.22 | 101.37 | 101.96 | 19,373 | -0.09(-0.08%) |
Nov 23, 2021 | 101.95 | 102.17 | 100.54 | 102.05 | 49,729 | +0.71(+0.70%) |
Nov 22, 2021 | 102.59 | 102.90 | 101.34 | 101.34 | 18,471 | -0.28(-0.28%) |
Nov 19, 2021 | 101.63 | 102.25 | 101.45 | 101.62 | 19,871 | -0.66(-0.64%) |
Nov 18, 2021 | 103.15 | 102.49 | 102.28 | 102.28 | 17,448 | -0.45(-0.44%) |
Nov 17, 2021 | 103.84 | 103.84 | 102.44 | 102.73 | 71,721 | -1.20(-1.15%) |
Nov 16, 2021 | 103.75 | 104.37 | 103.29 | 103.93 | 27,134 | -0.12(-0.12%) |
Nov 15, 2021 | 104.44 | 104.52 | 103.96 | 104.05 | 25,124 | +0.09(+0.09%) |
Nov 12, 2021 | 103.73 | 104.02 | 103.34 | 103.96 | 10,633 | +0.71(+0.68%) |
Nov 11, 2021 | 102.56 | 103.44 | 102.56 | 103.25 | 10,015 | +1.08(+1.05%) |
Nov 10, 2021 | 102.91 | 102.18 | 21,973 | -1.28(-1.23%) | ||
Nov 09, 2021 | 103.65 | 103.77 | 102.89 | 103.45 | 49,092 | -0.21(-0.20%) |
Nov 08, 2021 | 104.47 | 104.47 | 103.58 | 103.66 | 34,946 | -0.01(-0.01%) |
Nov 05, 2021 | 104.46 | 104.69 | 103.44 | 103.67 | 29,259 | +0.24(+0.23%) |
Nov 04, 2021 | 104.44 | 104.44 | 102.96 | 103.44 | 43,853 | -0.64(-0.62%) |
Nov 03, 2021 | 102.87 | 104.22 | 102.79 | 104.08 | 30,813 | +1.14(+1.11%) |
Nov 02, 2021 | 102.61 | 102.98 | 102.39 | 102.93 | 28,565 | +0.62(+0.61%) |