Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 93.25 | 94.35 | 93.02 | 93.27 | 63,800 | -0.76(-0.81%) |
Oct 28, 2022 | 90.94 | 94.89 | 90.94 | 94.03 | 73,143 | +2.86(+3.13%) |
Oct 27, 2022 | 91.91 | 92.25 | 90.80 | 91.17 | 72,087 | +0.24(+0.26%) |
Oct 26, 2022 | 91.36 | 92.16 | 90.00 | 90.93 | 49,737 | -0.07(-0.08%) |
Oct 25, 2022 | 89.06 | 91.68 | 89.06 | 91.01 | 68,677 | +1.79(+2.01%) |
Oct 24, 2022 | 88.72 | 89.94 | 88.58 | 89.22 | 66,785 | +0.20(+0.22%) |
Oct 21, 2022 | 85.84 | 89.97 | 85.00 | 89.02 | 89,218 | +3.85(+4.53%) |
Oct 20, 2022 | 86.69 | 86.69 | 84.80 | 85.16 | 56,060 | -1.36(-1.58%) |
Oct 19, 2022 | 84.35 | 86.59 | 84.35 | 86.53 | 87,243 | +1.97(+2.33%) |
Oct 18, 2022 | 85.74 | 86.08 | 84.00 | 84.56 | 140,525 | -0.18(-0.21%) |
Oct 17, 2022 | 84.65 | 85.79 | 83.80 | 84.74 | 82,630 | +0.46(+0.55%) |
Oct 14, 2022 | 89.16 | 90.18 | 83.47 | 84.27 | 88,248 | -4.95(-5.55%) |
Oct 13, 2022 | 85.09 | 89.70 | 84.43 | 89.22 | 93,117 | +3.77(+4.41%) |
Oct 12, 2022 | 86.01 | 87.05 | 85.46 | 85.46 | 74,622 | -0.62(-0.72%) |
Oct 11, 2022 | 83.93 | 87.23 | 83.93 | 86.08 | 100,440 | +1.93(+2.29%) |
Oct 10, 2022 | 81.67 | 84.24 | 81.67 | 84.16 | 61,481 | +3.01(+3.72%) |
Oct 07, 2022 | 80.73 | 81.48 | 80.31 | 81.14 | 130,965 | -0.07(-0.09%) |
Oct 06, 2022 | 80.61 | 81.66 | 80.61 | 81.21 | 89,062 | +0.61(+0.76%) |
Oct 05, 2022 | 81.04 | 82.12 | 80.39 | 80.60 | 100,492 | -0.99(-1.22%) |
Oct 04, 2022 | 80.78 | 82.23 | 80.78 | 81.59 | 105,662 | +1.44(+1.80%) |
Oct 03, 2022 | 78.92 | 80.60 | 77.46 | 80.15 | 110,037 | +2.02(+2.59%) |
Sep 30, 2022 | 78.77 | 79.56 | 77.25 | 78.13 | 89,645 | -0.40(-0.51%) |
Sep 29, 2022 | 80.74 | 80.77 | 77.47 | 78.53 | 118,663 | -2.70(-3.33%) |
Sep 28, 2022 | 80.46 | 81.86 | 79.81 | 81.24 | 123,305 | +0.77(+0.96%) |
Sep 27, 2022 | 81.47 | 81.99 | 80.08 | 80.47 | 76,349 | -0.82(-1.01%) |
Sep 26, 2022 | 80.25 | 81.83 | 80.08 | 81.28 | 82,137 | +0.62(+0.77%) |
Sep 23, 2022 | 80.07 | 81.14 | 79.85 | 80.66 | 84,887 | -0.61(-0.75%) |
Sep 22, 2022 | 81.43 | 81.91 | 80.93 | 81.27 | 72,608 | -0.36(-0.45%) |
Sep 21, 2022 | 82.43 | 83.59 | 81.64 | 81.64 | 89,931 | -0.85(-1.03%) |
Sep 20, 2022 | 82.36 | 82.74 | 81.12 | 82.49 | 68,338 | -0.54(-0.65%) |
Sep 19, 2022 | 82.21 | 83.79 | 81.91 | 83.03 | 79,200 | +0.84(+1.02%) |
Sep 16, 2022 | 82.54 | 82.98 | 80.91 | 82.19 | 176,134 | -0.41(-0.50%) |
Sep 15, 2022 | 84.14 | 84.98 | 82.18 | 82.61 | 125,807 | -2.07(-2.45%) |
Sep 14, 2022 | 86.18 | 86.72 | 84.01 | 84.68 | 81,577 | -1.30(-1.51%) |
Sep 13, 2022 | 88.34 | 89.04 | 85.78 | 85.98 | 96,386 | -3.11(-3.49%) |
Sep 12, 2022 | 90.40 | 91.01 | 88.69 | 89.09 | 86,197 | -1.14(-1.27%) |
Sep 09, 2022 | 87.65 | 90.79 | 87.65 | 90.23 | 99,901 | +2.89(+3.31%) |
Sep 08, 2022 | 89.54 | 89.54 | 86.39 | 87.34 | 88,610 | -2.58(-2.87%) |
Sep 07, 2022 | 88.90 | 90.10 | 88.24 | 89.92 | 85,422 | +1.29(+1.46%) |
Sep 06, 2022 | 87.42 | 89.62 | 86.88 | 88.63 | 106,335 | +1.49(+1.71%) |
Sep 02, 2022 | 87.79 | 88.72 | 86.62 | 87.14 | 81,059 | -0.24(-0.27%) |
Sep 01, 2022 | 86.07 | 88.77 | 85.17 | 87.38 | 109,875 | +1.05(+1.21%) |
Aug 31, 2022 | 87.91 | 88.14 | 85.95 | 86.33 | 109,419 | -2.16(-2.44%) |
Aug 30, 2022 | 89.62 | 90.37 | 88.18 | 88.49 | 108,130 | -1.57(-1.74%) |
Aug 29, 2022 | 90.97 | 91.00 | 89.25 | 90.06 | 92,898 | -1.02(-1.12%) |
Aug 26, 2022 | 93.03 | 94.68 | 90.88 | 91.08 | 117,954 | -2.57(-2.75%) |
Aug 25, 2022 | 96.23 | 96.27 | 89.94 | 93.65 | 308,674 | -2.94(-3.04%) |
Aug 24, 2022 | 98.75 | 99.11 | 95.49 | 96.59 | 153,322 | -2.59(-2.62%) |
Aug 23, 2022 | 98.31 | 101.47 | 98.04 | 99.19 | 314,701 | +1.11(+1.14%) |
Aug 22, 2022 | 98.12 | 98.40 | 96.48 | 98.07 | 93,617 | -0.28(-0.28%) |
Aug 19, 2022 | 97.64 | 98.52 | 96.48 | 98.35 | 89,051 | +0.29(+0.29%) |
Aug 18, 2022 | 96.04 | 98.37 | 95.85 | 98.06 | 69,130 | +2.56(+2.69%) |
Aug 17, 2022 | 96.04 | 96.21 | 94.70 | 95.50 | 64,297 | -0.72(-0.75%) |
Aug 16, 2022 | 94.69 | 96.66 | 94.69 | 96.22 | 132,515 | +1.63(+1.72%) |
Aug 15, 2022 | 93.30 | 95.01 | 93.30 | 94.59 | 88,476 | -0.01(-0.01%) |
Aug 12, 2022 | 94.69 | 95.35 | 93.19 | 94.60 | 145,393 | +0.21(+0.22%) |
Aug 11, 2022 | 95.00 | 95.82 | 94.23 | 94.39 | 115,468 | -0.36(-0.39%) |
Aug 10, 2022 | 95.10 | 96.06 | 94.54 | 94.76 | 118,801 | +0.64(+0.68%) |
Aug 09, 2022 | 96.81 | 97.99 | 93.75 | 94.12 | 104,586 | -2.71(-2.80%) |
Aug 08, 2022 | 96.42 | 98.29 | 96.31 | 96.83 | 111,062 | +0.19(+0.19%) |
Aug 05, 2022 | 97.10 | 98.63 | 96.18 | 96.64 | 136,235 | -0.39(-0.41%) |
Aug 04, 2022 | 96.37 | 99.35 | 95.46 | 97.04 | 157,857 | +0.67(+0.70%) |
Aug 03, 2022 | 95.42 | 97.13 | 94.34 | 96.37 | 101,695 | +1.54(+1.62%) |
Aug 02, 2022 | 95.83 | 95.83 | 93.66 | 94.83 | 69,670 | -0.80(-0.84%) |
Aug 01, 2022 | 93.53 | 96.60 | 93.53 | 95.63 | 109,536 | +1.47(+1.56%) |
Jul 29, 2022 | 93.31 | 94.34 | 92.80 | 94.16 | 122,624 | +0.38(+0.41%) |
Jul 28, 2022 | 93.60 | 94.20 | 92.76 | 93.77 | 61,539 | +0.12(+0.13%) |
Jul 27, 2022 | 92.86 | 94.09 | 90.61 | 93.65 | 108,410 | +1.41(+1.53%) |
Jul 26, 2022 | 90.95 | 92.24 | 89.78 | 92.24 | 82,414 | +0.62(+0.68%) |
Jul 25, 2022 | 92.13 | 92.68 | 91.13 | 91.62 | 68,231 | -0.09(-0.10%) |
Jul 22, 2022 | 91.24 | 92.09 | 90.64 | 91.71 | 79,230 | +0.64(+0.70%) |
Jul 21, 2022 | 91.60 | 91.98 | 90.07 | 91.07 | 75,777 | -0.53(-0.58%) |
Jul 20, 2022 | 90.74 | 91.81 | 89.76 | 91.60 | 87,576 | +0.72(+0.79%) |
Jul 19, 2022 | 90.47 | 92.28 | 90.47 | 90.88 | 123,045 | +0.92(+1.02%) |
Jul 18, 2022 | 89.77 | 92.17 | 89.54 | 89.96 | 106,124 | +0.70(+0.78%) |
Jul 15, 2022 | 90.20 | 90.43 | 88.63 | 89.26 | 134,167 | +0.59(+0.67%) |
Jul 14, 2022 | 87.36 | 88.67 | 86.58 | 88.67 | 93,025 | +0.33(+0.37%) |
Jul 13, 2022 | 87.80 | 89.59 | 87.56 | 88.35 | 70,255 | +0.27(+0.30%) |
Jul 12, 2022 | 87.13 | 88.73 | 87.13 | 88.08 | 107,054 | +1.19(+1.37%) |
Jul 11, 2022 | 86.41 | 88.25 | 86.41 | 86.89 | 59,635 | +0.01(+0.01%) |
Jul 08, 2022 | 87.07 | 88.10 | 86.48 | 86.88 | 82,073 | +0.04(+0.05%) |
Jul 07, 2022 | 86.07 | 87.17 | 85.98 | 86.84 | 65,888 | +1.22(+1.43%) |
Jul 06, 2022 | 85.63 | 86.31 | 84.47 | 85.61 | 63,554 | -0.55(-0.64%) |
Jul 05, 2022 | 86.09 | 86.56 | 83.70 | 86.16 | 126,321 | -0.13(-0.15%) |
Jul 01, 2022 | 85.16 | 86.56 | 84.42 | 86.29 | 141,095 | +0.89(+1.04%) |
Jun 30, 2022 | 84.00 | 85.81 | 83.06 | 85.40 | 99,012 | +0.42(+0.50%) |
Jun 29, 2022 | 86.07 | 87.19 | 84.54 | 84.98 | 59,154 | -1.36(-1.57%) |
Jun 28, 2022 | 87.32 | 87.85 | 86.05 | 86.34 | 82,203 | -0.97(-1.12%) |
Jun 27, 2022 | 86.69 | 88.06 | 86.46 | 87.31 | 90,798 | +1.43(+1.66%) |
Jun 24, 2022 | 86.11 | 86.82 | 85.40 | 85.89 | 201,062 | +0.29(+0.33%) |
Jun 23, 2022 | 85.62 | 86.60 | 84.52 | 85.60 | 83,361 | +1.30(+1.54%) |
Jun 22, 2022 | 87.00 | 87.53 | 83.69 | 84.30 | 81,813 | -3.32(-3.79%) |
Jun 21, 2022 | 83.08 | 88.49 | 82.61 | 87.62 | 112,044 | +5.01(+6.07%) |
Jun 17, 2022 | 87.90 | 88.36 | 82.21 | 82.61 | 236,588 | -5.21(-5.93%) |
Jun 16, 2022 | 86.49 | 88.32 | 85.69 | 87.82 | 84,685 | +0.25(+0.28%) |
Jun 15, 2022 | 87.32 | 88.89 | 87.24 | 87.57 | 95,788 | +1.07(+1.24%) |
Jun 14, 2022 | 83.84 | 86.58 | 82.97 | 86.50 | 103,249 | +3.41(+4.10%) |
Jun 13, 2022 | 83.43 | 84.50 | 82.83 | 83.09 | 96,539 | -1.52(-1.79%) |
Jun 10, 2022 | 83.98 | 85.44 | 83.34 | 84.61 | 89,724 | -0.04(-0.05%) |
Jun 09, 2022 | 86.69 | 86.82 | 84.46 | 84.65 | 72,341 | -1.81(-2.10%) |
Jun 08, 2022 | 88.60 | 88.60 | 86.10 | 86.46 | 114,014 | -2.35(-2.65%) |
Jun 07, 2022 | 87.83 | 89.23 | 87.44 | 88.81 | 94,169 | +0.08(+0.09%) |
Jun 06, 2022 | 89.34 | 89.94 | 88.36 | 88.73 | 102,615 | -0.42(-0.47%) |
Jun 03, 2022 | 90.53 | 90.97 | 88.35 | 89.15 | 69,185 | -1.57(-1.73%) |
Jun 02, 2022 | 87.76 | 90.72 | 86.74 | 90.72 | 113,536 | +3.26(+3.73%) |
Jun 01, 2022 | 87.84 | 88.06 | 85.96 | 87.46 | 106,349 | -0.22(-0.25%) |
May 31, 2022 | 88.11 | 88.22 | 86.45 | 87.68 | 188,000 | -0.62(-0.70%) |
May 27, 2022 | 86.63 | 88.58 | 86.26 | 88.30 | 111,936 | +1.55(+1.78%) |
May 26, 2022 | 86.44 | 89.37 | 86.44 | 86.75 | 103,149 | +0.45(+0.52%) |
May 25, 2022 | 84.47 | 86.68 | 83.86 | 86.30 | 118,490 | +1.36(+1.60%) |
May 24, 2022 | 83.72 | 85.04 | 83.27 | 84.94 | 88,333 | +0.34(+0.41%) |
May 23, 2022 | 83.44 | 85.67 | 83.25 | 84.60 | 72,217 | +1.45(+1.74%) |
May 20, 2022 | 83.70 | 84.39 | 81.02 | 83.15 | 114,037 | -0.21(-0.25%) |
May 19, 2022 | 83.12 | 85.51 | 82.19 | 83.36 | 157,773 | -0.84(-0.99%) |
May 18, 2022 | 88.60 | 89.01 | 83.07 | 84.19 | 187,098 | -6.06(-6.72%) |
May 17, 2022 | 91.82 | 91.82 | 89.56 | 90.26 | 104,073 | -1.00(-1.10%) |
May 16, 2022 | 91.91 | 92.49 | 90.82 | 91.26 | 118,302 | -0.50(-0.55%) |
May 13, 2022 | 92.52 | 93.08 | 90.42 | 91.76 | 114,631 | -0.56(-0.61%) |
May 12, 2022 | 91.46 | 93.88 | 91.16 | 92.32 | 105,186 | -0.51(-0.55%) |
May 11, 2022 | 94.82 | 96.40 | 92.57 | 92.84 | 113,806 | -2.03(-2.14%) |
May 10, 2022 | 93.18 | 94.98 | 93.02 | 94.86 | 132,218 | +1.68(+1.81%) |
May 09, 2022 | 91.54 | 94.61 | 90.65 | 93.18 | 151,810 | +0.51(+0.55%) |
May 06, 2022 | 92.37 | 94.51 | 91.14 | 92.67 | 88,701 | +1.13(+1.24%) |
May 05, 2022 | 96.22 | 96.22 | 89.13 | 91.54 | 176,569 | -4.13(-4.32%) |
May 04, 2022 | 93.64 | 95.70 | 93.05 | 95.67 | 109,934 | +2.03(+2.17%) |
May 03, 2022 | 93.19 | 95.39 | 92.08 | 93.64 | 115,480 | +0.45(+0.49%) |
May 02, 2022 | 91.83 | 94.19 | 91.53 | 93.19 | 127,437 | +1.52(+1.65%) |
Apr 29, 2022 | 92.54 | 92.83 | 91.20 | 91.68 | 140,474 | -0.92(-0.99%) |
Apr 28, 2022 | 92.56 | 93.37 | 91.17 | 92.59 | 117,600 | +0.52(+0.57%) |
Apr 27, 2022 | 93.20 | 94.02 | 91.57 | 92.07 | 97,229 | -0.59(-0.64%) |
Apr 26, 2022 | 93.24 | 94.65 | 91.75 | 92.66 | 131,470 | -1.36(-1.45%) |
Apr 25, 2022 | 93.67 | 94.29 | 92.54 | 94.02 | 108,728 | -0.61(-0.65%) |
Apr 22, 2022 | 97.37 | 97.95 | 94.50 | 94.63 | 87,625 | -3.16(-3.23%) |
Apr 21, 2022 | 98.30 | 98.87 | 96.97 | 97.79 | 92,735 | -0.07(-0.07%) |
Apr 20, 2022 | 98.92 | 100.40 | 97.48 | 97.86 | 100,869 | -0.53(-0.54%) |
Apr 19, 2022 | 94.42 | 98.49 | 94.42 | 98.39 | 154,297 | +4.34(+4.62%) |
Apr 18, 2022 | 93.24 | 94.99 | 93.05 | 94.05 | 146,192 | +0.42(+0.45%) |
Apr 14, 2022 | 92.54 | 94.92 | 92.41 | 93.62 | 98,445 | +1.40(+1.52%) |
Apr 13, 2022 | 93.57 | 94.60 | 90.65 | 92.23 | 115,258 | -0.80(-0.86%) |
Apr 12, 2022 | 93.03 | 95.00 | 92.67 | 93.02 | 126,182 | -0.19(-0.20%) |
Apr 11, 2022 | 92.69 | 95.29 | 92.65 | 93.21 | 202,774 | +0.69(+0.74%) |
Apr 08, 2022 | 91.12 | 93.10 | 91.12 | 92.52 | 94,207 | +2.01(+2.22%) |
Apr 07, 2022 | 89.49 | 91.84 | 89.02 | 90.51 | 196,261 | +1.04(+1.17%) |
Apr 06, 2022 | 87.49 | 90.71 | 87.10 | 89.47 | 129,844 | +2.12(+2.43%) |
Apr 05, 2022 | 88.38 | 89.95 | 87.04 | 87.35 | 111,151 | -1.17(-1.32%) |
Apr 04, 2022 | 87.47 | 88.68 | 86.62 | 88.52 | 163,574 | +0.71(+0.81%) |
Apr 01, 2022 | 87.53 | 88.10 | 86.63 | 87.81 | 129,177 | +0.30(+0.35%) |
Mar 31, 2022 | 88.99 | 90.17 | 87.24 | 87.51 | 132,880 | -1.73(-1.94%) |
Mar 30, 2022 | 91.65 | 92.93 | 88.67 | 89.23 | 143,622 | -2.11(-2.31%) |
Mar 29, 2022 | 90.87 | 91.74 | 90.13 | 91.35 | 134,877 | +0.82(+0.90%) |
Mar 28, 2022 | 91.10 | 91.10 | 90.14 | 90.53 | 107,315 | -0.29(-0.32%) |
Mar 25, 2022 | 91.39 | 91.55 | 89.41 | 90.83 | 89,081 | -0.07(-0.08%) |
Mar 24, 2022 | 90.40 | 91.29 | 89.42 | 90.90 | 92,116 | +0.90(+1.00%) |
Mar 23, 2022 | 91.03 | 91.40 | 89.23 | 89.99 | 99,918 | -1.03(-1.13%) |
Mar 22, 2022 | 91.35 | 92.24 | 89.58 | 91.02 | 94,862 | +0.33(+0.37%) |
Mar 21, 2022 | 91.15 | 94.09 | 90.30 | 90.69 | 69,860 | -0.28(-0.31%) |
Mar 18, 2022 | 91.77 | 91.77 | 90.00 | 90.97 | 194,882 | -0.58(-0.63%) |
Mar 17, 2022 | 89.98 | 91.81 | 89.48 | 91.55 | 89,512 | +1.21(+1.34%) |
Mar 16, 2022 | 89.42 | 90.86 | 87.97 | 90.35 | 120,017 | +1.22(+1.37%) |
Mar 15, 2022 | 88.33 | 89.76 | 86.68 | 89.13 | 112,688 | +1.37(+1.56%) |
Mar 14, 2022 | 86.88 | 88.12 | 85.54 | 87.76 | 76,939 | +1.03(+1.19%) |
Mar 11, 2022 | 87.95 | 90.02 | 86.47 | 86.73 | 102,302 | -1.22(-1.39%) |
Mar 10, 2022 | 85.97 | 88.28 | 84.95 | 87.95 | 115,847 | +1.13(+1.30%) |
Mar 09, 2022 | 87.53 | 88.07 | 84.07 | 86.82 | 76,397 | -0.31(-0.36%) |
Mar 08, 2022 | 86.20 | 89.52 | 85.83 | 87.13 | 118,818 | +0.28(+0.32%) |
Mar 07, 2022 | 91.19 | 91.87 | 86.85 | 86.86 | 195,752 | -4.51(-4.94%) |
Mar 04, 2022 | 86.41 | 92.11 | 86.30 | 91.37 | 147,466 | +4.24(+4.86%) |
Mar 03, 2022 | 83.95 | 87.17 | 83.89 | 87.13 | 118,064 | +3.93(+4.72%) |
Mar 02, 2022 | 81.13 | 84.00 | 81.13 | 83.20 | 100,181 | +2.21(+2.73%) |
Mar 01, 2022 | 81.30 | 82.01 | 79.40 | 80.99 | 119,803 | +0.20(+0.24%) |
Feb 28, 2022 | 80.76 | 81.66 | 79.75 | 80.79 | 105,130 | -0.73(-0.89%) |
Feb 25, 2022 | 78.92 | 81.77 | 79.36 | 81.52 | 102,155 | +2.72(+3.45%) |
Feb 24, 2022 | 78.99 | 78.99 | 76.38 | 78.80 | 132,958 | -1.08(-1.35%) |
Feb 23, 2022 | 79.54 | 81.07 | 78.51 | 79.88 | 103,643 | -0.60(-0.74%) |
Feb 22, 2022 | 83.34 | 83.34 | 80.10 | 80.48 | 91,333 | -2.60(-3.13%) |
Feb 18, 2022 | 83.08 | 0 | +0.38(+0.46%) | |||
Feb 17, 2022 | 82.30 | 83.60 | 81.99 | 82.70 | 69,553 | +0.22(+0.26%) |
Feb 16, 2022 | 84.16 | 85.19 | 82.42 | 82.48 | 62,436 | -1.62(-1.93%) |
Feb 15, 2022 | 82.78 | 84.90 | 82.78 | 84.11 | 86,261 | +1.24(+1.49%) |
Feb 14, 2022 | 84.66 | 84.90 | 81.10 | 82.87 | 139,171 | -1.26(-1.50%) |
Feb 11, 2022 | 82.15 | 84.98 | 82.15 | 84.13 | 151,756 | +2.18(+2.66%) |
Feb 10, 2022 | 81.05 | 82.51 | 80.24 | 81.94 | 128,064 | -0.30(-0.37%) |
Feb 09, 2022 | 82.73 | 83.46 | 81.31 | 82.25 | 93,174 | +0.00(+0.00%) |
Feb 08, 2022 | 79.65 | 82.40 | 79.31 | 82.25 | 118,097 | +2.76(+3.47%) |
Feb 07, 2022 | 80.85 | 81.26 | 79.02 | 79.49 | 86,904 | -1.09(-1.35%) |
Feb 04, 2022 | 77.60 | 81.21 | 77.60 | 80.58 | 137,253 | +2.55(+3.26%) |
Feb 03, 2022 | 75.07 | 78.31 | 78.03 | 150,079 | +2.96(+3.94%) | |
Feb 02, 2022 | 75.08 | 75.41 | 73.90 | 75.07 | 79,077 | -0.24(-0.31%) |
Feb 01, 2022 | 75.64 | 76.55 | 73.70 | 75.31 | 102,452 | -0.28(-0.38%) |
Jan 31, 2022 | 74.89 | 75.60 | 75.60 | 136,700 | +0.42(+0.56%) | |
Jan 28, 2022 | 74.81 | 75.68 | 73.44 | 75.17 | 113,863 | +0.02(+0.03%) |
Jan 27, 2022 | 75.59 | 77.06 | 75.01 | 75.15 | 98,692 | -0.27(-0.35%) |
Jan 26, 2022 | 76.03 | 77.04 | 75.26 | 75.42 | 116,268 | -0.68(-0.89%) |
Jan 25, 2022 | 78.06 | 78.06 | 75.58 | 76.10 | 132,153 | -2.62(-3.33%) |
Jan 24, 2022 | 74.46 | 78.85 | 74.13 | 78.72 | 126,318 | +4.01(+5.37%) |
Jan 21, 2022 | 74.53 | 77.34 | 74.53 | 74.71 | 123,357 | -0.20(-0.26%) |
Jan 20, 2022 | 77.96 | 77.96 | 74.64 | 74.91 | 154,722 | -3.02(-3.87%) |
Jan 19, 2022 | 78.94 | 79.01 | 77.68 | 77.92 | 82,189 | -1.19(-1.50%) |
Jan 18, 2022 | 78.61 | 79.44 | 77.67 | 79.11 | 88,316 | -0.05(-0.06%) |
Jan 14, 2022 | 79.16 | 0 | -1.91(-2.35%) | |||
Jan 13, 2022 | 81.06 | 82.72 | 80.68 | 81.07 | 99,206 | +0.48(+0.60%) |
Jan 12, 2022 | 82.69 | 83.04 | 80.18 | 80.59 | 114,639 | -2.20(-2.66%) |
Jan 11, 2022 | 84.73 | 85.16 | 81.72 | 82.79 | 143,711 | -1.82(-2.15%) |
Jan 10, 2022 | 85.45 | 85.55 | 83.59 | 84.61 | 126,074 | -0.46(-0.54%) |
Jan 07, 2022 | 85.49 | 85.97 | 84.81 | 85.07 | 67,732 | -0.82(-0.95%) |
Jan 06, 2022 | 85.76 | 86.84 | 85.32 | 85.88 | 90,980 | +0.62(+0.73%) |
Jan 05, 2022 | 85.67 | 87.19 | 85.12 | 85.27 | 93,794 | -0.76(-0.89%) |
Jan 04, 2022 | 85.52 | 86.87 | 85.52 | 86.03 | 96,341 | +0.35(+0.41%) |
Jan 03, 2022 | 84.96 | 86.89 | 84.78 | 85.67 | 107,327 | +0.99(+1.17%) |
Dec 31, 2021 | 85.29 | 87.05 | 84.57 | 84.68 | 136,540 | -0.77(-0.90%) |
Dec 30, 2021 | 87.01 | 87.01 | 84.95 | 85.45 | 81,335 | -1.12(-1.29%) |
Dec 29, 2021 | 87.91 | 88.13 | 86.05 | 86.57 | 100,142 | -0.16(-0.18%) |
Dec 28, 2021 | 86.11 | 87.87 | 85.99 | 86.72 | 132,466 | +0.31(+0.36%) |
Dec 27, 2021 | 85.59 | 86.97 | 84.91 | 86.41 | 89,143 | +0.93(+1.09%) |
Dec 23, 2021 | 85.92 | 86.65 | 85.05 | 85.48 | 67,961 | -0.25(-0.30%) |
Dec 22, 2021 | 84.64 | 85.77 | 83.25 | 85.73 | 92,909 | +0.80(+0.95%) |
Dec 21, 2021 | 88.01 | 88.72 | 84.45 | 84.93 | 156,553 | -2.86(-3.26%) |
Dec 20, 2021 | 87.79 | 87.95 | 85.42 | 87.79 | 100,585 | +1.97(+2.30%) |
Dec 17, 2021 | 87.15 | 87.59 | 84.44 | 85.82 | 344,729 | -1.64(-1.87%) |
Dec 16, 2021 | 89.50 | 90.98 | 87.33 | 87.46 | 185,525 | -2.04(-2.28%) |
Dec 15, 2021 | 84.15 | 90.41 | 84.09 | 89.50 | 289,898 | +5.42(+6.45%) |
Dec 14, 2021 | 82.47 | 84.62 | 81.87 | 84.07 | 171,910 | +1.62(+1.96%) |
Dec 13, 2021 | 81.90 | 83.29 | 80.73 | 82.46 | 101,412 | +0.63(+0.77%) |
Dec 10, 2021 | 79.11 | 82.10 | 78.95 | 81.83 | 91,987 | +2.99(+3.79%) |
Dec 09, 2021 | 77.60 | 79.38 | 76.93 | 78.84 | 79,756 | +0.97(+1.25%) |
Dec 08, 2021 | 78.02 | 78.21 | 77.02 | 77.87 | 132,776 | +0.33(+0.43%) |
Dec 07, 2021 | 77.89 | 78.50 | 77.27 | 77.53 | 88,652 | -0.01(-0.01%) |
Dec 06, 2021 | 77.38 | 78.09 | 76.60 | 77.54 | 104,515 | +0.69(+0.89%) |
Dec 03, 2021 | 78.13 | 79.20 | 76.40 | 76.86 | 67,487 | -0.70(-0.90%) |
Dec 02, 2021 | 75.48 | 77.96 | 75.48 | 77.55 | 137,028 | +2.61(+3.48%) |
Dec 01, 2021 | 76.16 | 77.01 | 74.80 | 74.94 | 155,617 | -0.36(-0.48%) |
Nov 30, 2021 | 75.50 | 76.69 | 74.96 | 75.31 | 187,933 | -0.78(-1.03%) |
Nov 29, 2021 | 76.48 | 77.98 | 75.72 | 76.09 | 93,661 | +0.10(+0.13%) |
Nov 26, 2021 | 77.51 | 77.97 | 74.86 | 75.99 | 106,947 | -2.84(-3.61%) |
Nov 24, 2021 | 78.56 | 79.22 | 77.11 | 78.84 | 149,363 | +0.93(+1.20%) |
Nov 23, 2021 | 78.23 | 78.73 | 75.72 | 77.91 | 91,217 | -0.53(-0.68%) |
Nov 22, 2021 | 76.17 | 78.83 | 76.07 | 78.44 | 98,583 | +2.70(+3.56%) |
Nov 19, 2021 | 76.22 | 76.30 | 75.20 | 75.74 | 79,737 | -0.36(-0.48%) |
Nov 18, 2021 | 75.71 | 76.04 | 75.66 | 76.10 | 76,011 | +0.49(+0.65%) |
Nov 17, 2021 | 76.73 | 77.00 | 75.09 | 75.61 | 105,576 | -1.18(-1.53%) |
Nov 16, 2021 | 77.08 | 77.33 | 75.95 | 76.79 | 99,160 | -0.67(-0.86%) |
Nov 15, 2021 | 76.57 | 77.58 | 76.37 | 77.45 | 66,180 | +1.33(+1.75%) |
Nov 12, 2021 | 76.37 | 76.45 | 75.66 | 76.12 | 55,887 | +0.14(+0.18%) |
Nov 11, 2021 | 75.40 | 76.54 | 75.39 | 75.98 | 46,835 | +0.88(+1.18%) |
Nov 10, 2021 | 75.32 | 75.10 | 75,574 | -0.32(-0.43%) | ||
Nov 09, 2021 | 74.59 | 75.92 | 74.54 | 75.42 | 68,825 | +0.82(+1.10%) |
Nov 08, 2021 | 74.14 | 74.93 | 73.73 | 74.60 | 64,612 | +0.44(+0.60%) |
Nov 05, 2021 | 74.01 | 74.93 | 72.56 | 74.16 | 94,401 | +0.57(+0.77%) |
Nov 04, 2021 | 74.00 | 74.00 | 70.77 | 73.59 | 148,435 | +1.76(+2.44%) |
Nov 03, 2021 | 68.53 | 72.89 | 68.53 | 71.83 | 222,002 | +3.35(+4.90%) |
Nov 02, 2021 | 68.60 | 68.84 | 67.87 | 68.48 | 73,418 | -0.16(-0.23%) |