Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 88.13 | 88.89 | 88.10 | 88.74 | 56,673 | +0.29(+0.33%) |
Oct 28, 2022 | 85.81 | 88.52 | 85.77 | 88.44 | 55,867 | +3.21(+3.77%) |
Oct 27, 2022 | 85.03 | 86.25 | 85.03 | 85.23 | 147,357 | +0.82(+0.97%) |
Oct 26, 2022 | 84.64 | 85.17 | 84.38 | 84.41 | 26,338 | +0.14(+0.16%) |
Oct 25, 2022 | 84.29 | 84.37 | 83.35 | 84.28 | 64,149 | -0.36(-0.43%) |
Oct 24, 2022 | 83.54 | 84.88 | 83.54 | 84.64 | 23,683 | +1.59(+1.92%) |
Oct 21, 2022 | 80.98 | 83.11 | 80.98 | 83.05 | 14,545 | +1.77(+2.18%) |
Oct 20, 2022 | 82.52 | 82.70 | 80.88 | 81.28 | 51,401 | -2.14(-2.57%) |
Oct 19, 2022 | 82.79 | 84.05 | 82.79 | 83.42 | 34,116 | +0.09(+0.11%) |
Oct 18, 2022 | 83.93 | 83.93 | 82.62 | 83.33 | 143,338 | +1.11(+1.35%) |
Oct 17, 2022 | 81.87 | 82.62 | 81.73 | 82.22 | 60,365 | +1.46(+1.81%) |
Oct 14, 2022 | 83.08 | 83.50 | 80.66 | 80.76 | 18,006 | -1.76(-2.13%) |
Oct 13, 2022 | 78.36 | 82.76 | 78.15 | 82.51 | 27,440 | +2.80(+3.51%) |
Oct 12, 2022 | 80.44 | 80.76 | 79.71 | 79.71 | 37,030 | -0.60(-0.75%) |
Oct 11, 2022 | 80.03 | 81.28 | 80.03 | 80.32 | 18,416 | +0.08(+0.10%) |
Oct 10, 2022 | 80.15 | 80.51 | 79.94 | 80.24 | 13,794 | +0.43(+0.54%) |
Oct 07, 2022 | 80.56 | 80.56 | 79.70 | 79.81 | 448,535 | -1.30(-1.60%) |
Oct 06, 2022 | 81.32 | 81.67 | 80.88 | 81.11 | 47,152 | -0.68(-0.84%) |
Oct 05, 2022 | 81.31 | 82.13 | 81.31 | 81.79 | 34,022 | -0.43(-0.52%) |
Oct 04, 2022 | 80.12 | 82.27 | 80.12 | 82.22 | 27,671 | +2.88(+3.63%) |
Oct 03, 2022 | 77.68 | 79.59 | 77.68 | 79.34 | 33,083 | +2.17(+2.81%) |
Sep 30, 2022 | 77.74 | 78.54 | 77.04 | 77.17 | 20,753 | -0.59(-0.75%) |
Sep 29, 2022 | 77.29 | 77.85 | 76.49 | 77.75 | 51,604 | -0.14(-0.18%) |
Sep 28, 2022 | 77.02 | 78.34 | 76.69 | 77.89 | 292,289 | +1.07(+1.40%) |
Sep 27, 2022 | 76.91 | 77.11 | 76.08 | 76.81 | 29,474 | +0.50(+0.65%) |
Sep 26, 2022 | 77.53 | 77.55 | 76.04 | 76.32 | 43,947 | -1.72(-2.21%) |
Sep 23, 2022 | 78.60 | 78.60 | 77.29 | 78.04 | 23,769 | -1.15(-1.46%) |
Sep 22, 2022 | 80.12 | 80.12 | 79.02 | 79.19 | 14,969 | -0.84(-1.05%) |
Sep 21, 2022 | 82.06 | 82.06 | 80.04 | 80.04 | 17,476 | -1.59(-1.95%) |
Sep 20, 2022 | 82.05 | 82.25 | 80.76 | 81.63 | 15,503 | -1.24(-1.50%) |
Sep 19, 2022 | 80.93 | 82.87 | 80.93 | 82.87 | 13,434 | +1.24(+1.52%) |
Sep 16, 2022 | 81.67 | 81.96 | 81.36 | 81.63 | 13,735 | -0.89(-1.08%) |
Sep 15, 2022 | 82.38 | 83.10 | 82.14 | 82.52 | 8,003 | +0.06(+0.07%) |
Sep 14, 2022 | 82.89 | 82.89 | 81.90 | 82.46 | 29,851 | +0.02(+0.02%) |
Sep 13, 2022 | 83.27 | 83.55 | 82.37 | 82.44 | 15,307 | -2.09(-2.47%) |
Sep 12, 2022 | 84.21 | 84.88 | 84.01 | 84.53 | 32,632 | +0.76(+0.90%) |
Sep 09, 2022 | 83.62 | 84.08 | 83.56 | 83.77 | 17,879 | +0.42(+0.50%) |
Sep 08, 2022 | 82.18 | 83.40 | 82.18 | 83.35 | 12,559 | +0.88(+1.07%) |
Sep 07, 2022 | 80.66 | 82.52 | 80.66 | 82.47 | 84,496 | +1.72(+2.13%) |
Sep 06, 2022 | 80.62 | 81.26 | 80.50 | 80.75 | 13,389 | -0.17(-0.22%) |
Sep 02, 2022 | 82.23 | 82.69 | 80.69 | 80.93 | 19,249 | -0.29(-0.36%) |
Sep 01, 2022 | 80.47 | 81.24 | 80.13 | 81.22 | 17,098 | +0.44(+0.54%) |
Aug 31, 2022 | 81.69 | 81.81 | 80.78 | 80.78 | 9,365 | -0.69(-0.85%) |
Aug 30, 2022 | 82.44 | 82.44 | 81.35 | 81.47 | 28,300 | -0.79(-0.96%) |
Aug 29, 2022 | 82.31 | 82.67 | 81.75 | 82.26 | 12,536 | -0.54(-0.66%) |
Aug 26, 2022 | 84.63 | 84.63 | 82.78 | 82.80 | 21,549 | -1.68(-1.99%) |
Aug 25, 2022 | 83.77 | 84.48 | 83.66 | 84.48 | 16,769 | +1.02(+1.22%) |
Aug 24, 2022 | 83.07 | 83.60 | 82.86 | 83.46 | 14,524 | +0.28(+0.34%) |
Aug 23, 2022 | 83.43 | 83.75 | 83.08 | 83.18 | 7,880 | -0.27(-0.33%) |
Aug 22, 2022 | 84.52 | 84.52 | 83.35 | 83.45 | 14,468 | -1.90(-2.23%) |
Aug 19, 2022 | 85.82 | 85.82 | 85.23 | 85.35 | 15,215 | -0.91(-1.06%) |
Aug 18, 2022 | 85.71 | 86.27 | 85.68 | 86.26 | 144,858 | +0.60(+0.70%) |
Aug 17, 2022 | 84.99 | 85.98 | 84.99 | 85.66 | 17,735 | +0.26(+0.31%) |
Aug 16, 2022 | 84.63 | 85.54 | 84.63 | 85.40 | 14,104 | +0.61(+0.72%) |
Aug 15, 2022 | 84.28 | 84.94 | 84.16 | 84.79 | 22,733 | -0.11(-0.13%) |
Aug 12, 2022 | 83.78 | 84.92 | 83.78 | 84.90 | 16,978 | +1.45(+1.74%) |
Aug 11, 2022 | 82.81 | 83.76 | 82.81 | 83.44 | 70,261 | +1.07(+1.30%) |
Aug 10, 2022 | 81.66 | 82.37 | 81.66 | 82.37 | 72,854 | +1.47(+1.82%) |
Aug 09, 2022 | 79.80 | 81.01 | 79.80 | 80.90 | 17,022 | +1.14(+1.44%) |
Aug 08, 2022 | 79.57 | 80.23 | 79.57 | 79.76 | 29,889 | +0.52(+0.66%) |
Aug 05, 2022 | 78.27 | 79.34 | 78.27 | 79.23 | 86,611 | +0.65(+0.83%) |
Aug 04, 2022 | 79.09 | 79.30 | 78.58 | 78.58 | 12,128 | -0.48(-0.60%) |
Aug 03, 2022 | 78.68 | 79.16 | 78.17 | 79.06 | 53,128 | +0.71(+0.90%) |
Aug 02, 2022 | 78.51 | 79.48 | 78.28 | 78.35 | 37,921 | -0.42(-0.53%) |
Aug 01, 2022 | 79.20 | 79.20 | 78.37 | 78.77 | 36,314 | -1.04(-1.30%) |
Jul 29, 2022 | 78.63 | 80.06 | 78.63 | 79.80 | 31,574 | +1.19(+1.52%) |
Jul 28, 2022 | 79.42 | 79.42 | 77.65 | 78.61 | 17,831 | -0.87(-1.10%) |
Jul 27, 2022 | 79.28 | 79.69 | 78.68 | 79.48 | 15,850 | +0.50(+0.64%) |
Jul 26, 2022 | 78.83 | 79.34 | 78.78 | 78.98 | 86,126 | -0.16(-0.20%) |
Jul 25, 2022 | 78.52 | 79.40 | 78.52 | 79.13 | 42,710 | +1.03(+1.32%) |
Jul 22, 2022 | 78.61 | 78.91 | 77.82 | 78.11 | 91,546 | -0.31(-0.40%) |
Jul 21, 2022 | 78.22 | 78.45 | 77.10 | 78.42 | 19,406 | -0.07(-0.09%) |
Jul 20, 2022 | 78.47 | 78.72 | 78.13 | 78.49 | 15,563 | -0.04(-0.05%) |
Jul 19, 2022 | 77.59 | 78.64 | 77.59 | 78.52 | 125,083 | +1.82(+2.38%) |
Jul 18, 2022 | 78.24 | 78.49 | 76.54 | 76.70 | 11,617 | -1.03(-1.33%) |
Jul 15, 2022 | 77.36 | 78.13 | 77.09 | 77.73 | 16,330 | +1.21(+1.58%) |
Jul 14, 2022 | 77.84 | 77.84 | 76.27 | 76.53 | 23,035 | -2.72(-3.43%) |
Jul 13, 2022 | 79.45 | 79.90 | 79.04 | 79.24 | 66,151 | -0.83(-1.04%) |
Jul 12, 2022 | 80.49 | 81.31 | 79.91 | 80.08 | 18,778 | -0.71(-0.88%) |
Jul 11, 2022 | 80.50 | 81.33 | 80.50 | 80.78 | 41,218 | -0.18(-0.23%) |
Jul 08, 2022 | 81.41 | 81.72 | 80.97 | 80.97 | 14,634 | -0.41(-0.50%) |
Jul 07, 2022 | 81.31 | 81.96 | 81.31 | 81.38 | 24,128 | +0.49(+0.61%) |
Jul 06, 2022 | 80.41 | 81.31 | 79.83 | 80.88 | 80,603 | +0.41(+0.51%) |
Jul 05, 2022 | 80.76 | 80.76 | 78.97 | 80.47 | 13,520 | -1.24(-1.52%) |
Jul 01, 2022 | 80.47 | 81.95 | 80.10 | 81.72 | 228,838 | +1.23(+1.53%) |
Jun 30, 2022 | 78.97 | 80.74 | 78.75 | 80.48 | 314,329 | +0.64(+0.80%) |
Jun 29, 2022 | 80.75 | 80.75 | 79.78 | 79.84 | 13,524 | -0.73(-0.90%) |
Jun 28, 2022 | 81.39 | 82.01 | 80.57 | 80.57 | 17,408 | -0.18(-0.23%) |
Jun 27, 2022 | 80.66 | 81.11 | 80.39 | 80.75 | 21,314 | -0.12(-0.14%) |
Jun 24, 2022 | 78.07 | 80.94 | 77.85 | 80.87 | 55,356 | +3.35(+4.32%) |
Jun 23, 2022 | 78.43 | 78.69 | 76.95 | 77.52 | 23,164 | -0.76(-0.97%) |
Jun 22, 2022 | 77.52 | 78.77 | 77.52 | 78.28 | 32,121 | -0.17(-0.21%) |
Jun 21, 2022 | 78.13 | 78.55 | 77.90 | 78.45 | 25,388 | +1.28(+1.66%) |
Jun 17, 2022 | 76.81 | 77.60 | 76.29 | 77.17 | 52,711 | +0.38(+0.49%) |
Jun 16, 2022 | 77.97 | 77.97 | 76.39 | 76.79 | 22,351 | -2.43(-3.07%) |
Jun 15, 2022 | 79.65 | 80.10 | 78.53 | 79.22 | 19,867 | +0.33(+0.42%) |
Jun 14, 2022 | 78.92 | 79.75 | 78.44 | 78.89 | 28,867 | +0.21(+0.27%) |
Jun 13, 2022 | 79.05 | 80.02 | 78.28 | 78.68 | 56,477 | -2.03(-2.51%) |
Jun 10, 2022 | 81.39 | 81.45 | 80.63 | 80.71 | 43,095 | -2.14(-2.59%) |
Jun 09, 2022 | 84.62 | 84.62 | 82.82 | 82.85 | 26,861 | -2.01(-2.37%) |
Jun 08, 2022 | 85.65 | 85.81 | 84.70 | 84.86 | 31,482 | -1.23(-1.43%) |
Jun 07, 2022 | 85.11 | 86.19 | 84.90 | 86.09 | 48,270 | +0.63(+0.74%) |
Jun 06, 2022 | 85.01 | 85.87 | 85.01 | 85.46 | 77,946 | +0.99(+1.17%) |
Jun 03, 2022 | 84.88 | 84.92 | 84.33 | 84.47 | 30,757 | -0.86(-1.01%) |
Jun 02, 2022 | 84.20 | 85.38 | 83.76 | 85.33 | 24,388 | +0.67(+0.79%) |
Jun 01, 2022 | 85.71 | 85.71 | 83.69 | 84.66 | 38,134 | -0.93(-1.08%) |
May 31, 2022 | 85.32 | 86.23 | 84.51 | 85.59 | 62,103 | -0.24(-0.28%) |
May 27, 2022 | 84.62 | 85.83 | 84.49 | 85.83 | 23,155 | +1.47(+1.74%) |
May 26, 2022 | 83.51 | 84.54 | 83.51 | 84.36 | 22,061 | +1.33(+1.61%) |
May 25, 2022 | 82.28 | 83.34 | 82.28 | 83.03 | 24,549 | +0.53(+0.64%) |
May 24, 2022 | 81.99 | 82.55 | 80.62 | 82.50 | 60,601 | +0.28(+0.34%) |
May 23, 2022 | 81.55 | 82.57 | 81.28 | 82.22 | 43,791 | +1.61(+2.00%) |
May 20, 2022 | 81.77 | 81.77 | 79.27 | 80.61 | 175,890 | -0.54(-0.67%) |
May 19, 2022 | 81.59 | 82.18 | 80.13 | 81.15 | 122,833 | -1.26(-1.53%) |
May 18, 2022 | 83.38 | 83.38 | 82.16 | 82.41 | 21,415 | -1.55(-1.84%) |
May 17, 2022 | 83.53 | 83.96 | 82.88 | 83.96 | 24,615 | +1.78(+2.17%) |
May 16, 2022 | 81.82 | 82.72 | 81.68 | 82.18 | 22,271 | +0.20(+0.25%) |
May 13, 2022 | 81.86 | 82.32 | 81.53 | 81.98 | 40,861 | +0.77(+0.95%) |
May 12, 2022 | 81.33 | 81.49 | 79.90 | 81.20 | 64,754 | -0.22(-0.27%) |
May 11, 2022 | 81.83 | 83.36 | 81.37 | 81.42 | 49,859 | -0.46(-0.57%) |
May 10, 2022 | 82.94 | 83.66 | 81.18 | 81.89 | 78,199 | -0.63(-0.76%) |
May 09, 2022 | 83.24 | 83.55 | 82.21 | 82.52 | 42,784 | -1.39(-1.66%) |
May 06, 2022 | 83.98 | 84.18 | 83.23 | 83.91 | 32,478 | -0.38(-0.45%) |
May 05, 2022 | 85.63 | 85.88 | 83.57 | 84.29 | 51,653 | -2.03(-2.35%) |
May 04, 2022 | 83.72 | 86.41 | 83.60 | 86.32 | 62,060 | +2.75(+3.29%) |
May 03, 2022 | 83.08 | 84.42 | 83.08 | 83.57 | 257,235 | +0.79(+0.96%) |
May 02, 2022 | 82.96 | 83.52 | 81.34 | 82.78 | 468,321 | +0.10(+0.12%) |
Apr 29, 2022 | 84.81 | 84.97 | 82.46 | 82.68 | 243,086 | -2.65(-3.11%) |
Apr 28, 2022 | 85.29 | 85.56 | 83.94 | 85.33 | 31,507 | +0.78(+0.93%) |
Apr 27, 2022 | 84.37 | 85.22 | 83.99 | 84.55 | 40,052 | +0.56(+0.67%) |
Apr 26, 2022 | 85.11 | 85.68 | 83.99 | 83.99 | 25,998 | -1.97(-2.30%) |
Apr 25, 2022 | 85.42 | 86.12 | 83.65 | 85.96 | 85,519 | -0.01(-0.01%) |
Apr 22, 2022 | 88.50 | 88.50 | 85.90 | 85.97 | 90,104 | -2.76(-3.11%) |
Apr 21, 2022 | 90.18 | 90.57 | 88.63 | 88.73 | 109,381 | -0.80(-0.90%) |
Apr 20, 2022 | 88.82 | 89.66 | 88.69 | 89.53 | 75,231 | +1.27(+1.44%) |
Apr 19, 2022 | 88.37 | 88.53 | 87.77 | 88.26 | 69,110 | +0.04(+0.04%) |
Apr 18, 2022 | 87.80 | 88.51 | 87.80 | 88.22 | 62,618 | -0.01(-0.01%) |
Apr 14, 2022 | 88.34 | 88.65 | 88.09 | 88.23 | 76,773 | -0.15(-0.16%) |
Apr 13, 2022 | 87.88 | 88.46 | 87.37 | 88.38 | 158,266 | +0.15(+0.18%) |
Apr 12, 2022 | 89.21 | 89.45 | 87.94 | 88.22 | 66,518 | -0.53(-0.60%) |
Apr 11, 2022 | 89.10 | 89.90 | 88.65 | 88.76 | 236,533 | -0.14(-0.15%) |
Apr 08, 2022 | 88.66 | 89.24 | 88.25 | 88.89 | 193,398 | +0.71(+0.80%) |
Apr 07, 2022 | 88.22 | 88.52 | 86.99 | 88.18 | 804,498 | +0.01(+0.01%) |
Apr 06, 2022 | 87.53 | 88.60 | 87.53 | 88.17 | 23,843 | +0.49(+0.56%) |
Apr 05, 2022 | 88.06 | 88.63 | 87.62 | 87.68 | 50,026 | -0.01(-0.01%) |
Apr 04, 2022 | 89.15 | 89.15 | 87.52 | 87.69 | 77,539 | -1.39(-1.56%) |
Apr 01, 2022 | 88.68 | 89.24 | 88.36 | 89.08 | 578,640 | +0.86(+0.98%) |
Mar 31, 2022 | 89.46 | 89.94 | 88.22 | 88.22 | 31,258 | -1.26(-1.41%) |
Mar 30, 2022 | 89.17 | 89.64 | 89.07 | 89.48 | 235,641 | +0.29(+0.33%) |
Mar 29, 2022 | 89.93 | 89.93 | 88.68 | 89.19 | 62,953 | +0.19(+0.22%) |
Mar 28, 2022 | 89.41 | 89.41 | 88.51 | 89.00 | 89,512 | -0.25(-0.28%) |
Mar 25, 2022 | 87.72 | 89.25 | 87.72 | 89.25 | 50,945 | +1.46(+1.66%) |
Mar 24, 2022 | 87.09 | 87.80 | 87.04 | 87.79 | 89,905 | +1.02(+1.17%) |
Mar 23, 2022 | 87.39 | 87.67 | 86.75 | 86.77 | 30,234 | -0.79(-0.90%) |
Mar 22, 2022 | 87.25 | 87.93 | 87.25 | 87.56 | 48,437 | +0.95(+1.10%) |
Mar 21, 2022 | 86.55 | 86.64 | 86.07 | 86.61 | 19,042 | +0.93(+1.09%) |
Mar 18, 2022 | 85.38 | 85.67 | 84.43 | 85.67 | 15,225 | +0.29(+0.34%) |
Mar 17, 2022 | 83.95 | 85.38 | 83.88 | 85.38 | 38,637 | +1.03(+1.22%) |
Mar 16, 2022 | 83.93 | 84.39 | 83.00 | 84.35 | 24,583 | +1.30(+1.57%) |
Mar 15, 2022 | 82.88 | 83.15 | 82.33 | 83.05 | 21,667 | +1.10(+1.34%) |
Mar 14, 2022 | 81.93 | 82.81 | 81.64 | 81.95 | 22,314 | +1.06(+1.31%) |
Mar 11, 2022 | 81.61 | 81.92 | 80.89 | 80.89 | 19,911 | +0.13(+0.17%) |
Mar 10, 2022 | 80.42 | 80.14 | 80.76 | 15,157 | -0.40(-0.50%) | |
Mar 09, 2022 | 81.30 | 81.83 | 80.78 | 81.16 | 25,852 | +2.09(+2.64%) |
Mar 08, 2022 | 80.11 | 81.13 | 79.00 | 79.07 | 14,332 | -0.41(-0.52%) |
Mar 07, 2022 | 81.02 | 81.02 | 79.46 | 79.48 | 15,676 | -2.16(-2.65%) |
Mar 04, 2022 | 81.72 | 81.86 | 80.81 | 81.64 | 15,977 | -1.04(-1.26%) |
Mar 03, 2022 | 82.87 | 83.00 | 81.84 | 82.68 | 15,617 | +0.26(+0.32%) |
Mar 02, 2022 | 80.77 | 82.91 | 80.77 | 82.42 | 15,625 | +2.24(+2.79%) |
Mar 01, 2022 | 82.09 | 82.28 | 79.87 | 80.18 | 32,496 | -2.66(-3.21%) |
Feb 28, 2022 | 82.22 | 83.12 | 81.61 | 82.85 | 37,228 | -1.17(-1.39%) |
Feb 25, 2022 | 82.45 | 84.06 | 82.40 | 84.01 | 28,779 | +3.07(+3.79%) |
Feb 24, 2022 | 79.71 | 80.96 | 79.02 | 80.94 | 80,734 | -1.04(-1.27%) |
Feb 23, 2022 | 83.68 | 83.68 | 81.90 | 81.99 | 70,008 | -1.01(-1.21%) |
Feb 22, 2022 | 83.60 | 84.01 | 82.48 | 82.99 | 19,131 | -0.60(-0.71%) |
Feb 18, 2022 | 83.59 | 0 | +0.26(+0.32%) | |||
Feb 17, 2022 | 83.83 | 83.94 | 83.12 | 83.32 | 66,156 | -1.29(-1.52%) |
Feb 16, 2022 | 83.83 | 84.83 | 83.83 | 84.61 | 20,124 | +0.31(+0.37%) |
Feb 15, 2022 | 84.64 | 84.64 | 83.99 | 84.30 | 117,318 | +1.08(+1.30%) |
Feb 14, 2022 | 84.39 | 84.41 | 82.53 | 83.22 | 25,191 | -1.06(-1.25%) |
Feb 11, 2022 | 85.37 | 85.81 | 83.84 | 84.28 | 13,898 | -0.96(-1.13%) |
Feb 10, 2022 | 85.64 | 86.43 | 84.85 | 85.24 | 19,203 | -0.42(-0.49%) |
Feb 09, 2022 | 86.32 | 86.42 | 85.65 | 85.66 | 31,817 | +0.08(+0.09%) |
Feb 08, 2022 | 84.88 | 85.73 | 84.65 | 85.58 | 36,117 | +1.26(+1.50%) |
Feb 07, 2022 | 84.48 | 84.93 | 84.16 | 84.32 | 15,960 | +0.14(+0.17%) |
Feb 04, 2022 | 83.53 | 84.91 | 83.42 | 84.18 | 14,759 | +0.79(+0.95%) |
Feb 03, 2022 | 83.69 | 83.38 | 83.39 | 11,609 | -0.60(-0.71%) | |
Feb 02, 2022 | 82.88 | 84.06 | 82.88 | 83.98 | 53,743 | +1.17(+1.41%) |
Feb 01, 2022 | 82.03 | 82.89 | 81.63 | 82.82 | 39,247 | +0.66(+0.81%) |
Jan 31, 2022 | 80.81 | 82.15 | 82.15 | 9,677 | +0.91(+1.12%) | |
Jan 28, 2022 | 79.98 | 81.25 | 79.81 | 81.25 | 7,031 | +1.01(+1.26%) |
Jan 27, 2022 | 81.78 | 82.98 | 79.79 | 80.24 | 323,183 | -0.77(-0.95%) |
Jan 26, 2022 | 81.51 | 82.00 | 80.21 | 81.01 | 9,834 | -0.13(-0.15%) |
Jan 25, 2022 | 80.63 | 81.29 | 79.02 | 81.13 | 5,610 | -0.33(-0.40%) |
Jan 24, 2022 | 79.87 | 81.49 | 78.38 | 81.46 | 48,859 | +1.00(+1.25%) |
Jan 21, 2022 | 81.63 | 81.72 | 80.46 | 80.46 | 24,985 | -1.05(-1.29%) |
Jan 20, 2022 | 82.10 | 83.44 | 81.43 | 81.51 | 64,365 | -0.16(-0.20%) |
Jan 19, 2022 | 83.82 | 83.82 | 81.66 | 81.67 | 14,573 | -1.61(-1.93%) |
Jan 18, 2022 | 83.90 | 83.90 | 82.94 | 83.28 | 9,359 | -0.93(-1.10%) |
Jan 14, 2022 | 84.21 | 0 | +0.02(+0.02%) | |||
Jan 13, 2022 | 84.39 | 84.96 | 83.92 | 84.19 | 17,362 | +0.10(+0.11%) |
Jan 12, 2022 | 84.15 | 84.59 | 83.60 | 84.09 | 33,816 | -0.05(-0.06%) |
Jan 11, 2022 | 83.91 | 84.14 | 82.94 | 84.14 | 33,461 | +0.41(+0.49%) |
Jan 10, 2022 | 84.25 | 84.51 | 83.10 | 83.72 | 87,862 | -0.26(-0.31%) |
Jan 07, 2022 | 82.64 | 83.98 | 82.64 | 83.98 | 17,150 | +1.45(+1.75%) |
Jan 06, 2022 | 81.87 | 82.70 | 81.87 | 82.54 | 84,820 | +1.25(+1.54%) |
Jan 05, 2022 | 82.06 | 82.56 | 81.29 | 81.29 | 3,266 | -0.74(-0.90%) |
Jan 04, 2022 | 81.08 | 82.16 | 81.08 | 82.02 | 6,486 | +1.55(+1.92%) |
Jan 03, 2022 | 80.74 | 80.87 | 80.34 | 80.48 | 58,977 | -0.06(-0.07%) |
Dec 31, 2021 | 80.68 | 80.79 | 80.54 | 80.54 | 951 | +0.03(+0.04%) |
Dec 30, 2021 | 81.32 | 81.32 | 80.50 | 80.50 | 5,039 | -0.33(-0.41%) |
Dec 29, 2021 | 80.89 | 80.99 | 80.77 | 80.83 | 6,501 | +0.29(+0.36%) |
Dec 28, 2021 | 80.37 | 80.99 | 80.37 | 80.55 | 4,197 | +0.17(+0.22%) |
Dec 27, 2021 | 79.84 | 80.37 | 79.84 | 80.37 | 18,977 | +0.83(+1.04%) |
Dec 23, 2021 | 78.74 | 79.58 | 78.74 | 79.54 | 1,994 | +0.86(+1.10%) |
Dec 22, 2021 | 78.43 | 78.70 | 78.43 | 78.68 | 8,868 | +0.45(+0.58%) |
Dec 21, 2021 | 77.51 | 78.67 | 77.51 | 78.23 | 31,352 | +1.52(+1.98%) |
Dec 20, 2021 | 77.17 | 77.17 | 75.99 | 76.71 | 12,338 | -1.76(-2.24%) |
Dec 17, 2021 | 79.51 | 79.71 | 78.36 | 78.47 | 4,226 | -1.46(-1.82%) |
Dec 16, 2021 | 79.92 | 80.48 | 79.64 | 79.93 | 6,986 | +0.64(+0.81%) |
Dec 15, 2021 | 78.78 | 79.29 | 78.69 | 79.29 | 2,457 | +0.82(+1.05%) |
Dec 14, 2021 | 78.19 | 79.11 | 78.19 | 78.46 | 13,854 | +0.61(+0.79%) |
Dec 13, 2021 | 78.51 | 78.51 | 77.70 | 77.85 | 4,330 | -0.64(-0.81%) |
Dec 10, 2021 | 78.77 | 78.77 | 78.18 | 78.49 | 5,594 | +0.23(+0.29%) |
Dec 09, 2021 | 78.18 | 78.71 | 77.88 | 78.26 | 7,654 | -0.21(-0.27%) |
Dec 08, 2021 | 78.52 | 78.52 | 78.47 | 78.47 | 506 | +0.01(+0.02%) |
Dec 07, 2021 | 78.42 | 78.69 | 78.42 | 78.46 | 899 | +0.83(+1.06%) |
Dec 06, 2021 | 76.85 | 78.31 | 76.85 | 77.64 | 4,677 | +1.48(+1.94%) |
Dec 03, 2021 | 76.83 | 76.83 | 75.77 | 76.16 | 1,589 | -0.60(-0.78%) |
Dec 02, 2021 | 74.64 | 77.07 | 74.64 | 76.76 | 3,796 | +2.22(+2.98%) |
Dec 01, 2021 | 76.59 | 76.84 | 74.54 | 74.54 | 2,146 | -0.80(-1.06%) |
Nov 30, 2021 | 76.80 | 76.80 | 75.33 | 75.33 | 12,456 | -2.30(-2.96%) |
Nov 29, 2021 | 78.35 | 78.35 | 77.33 | 77.63 | 3,259 | -0.15(-0.19%) |
Nov 26, 2021 | 77.91 | 77.94 | 77.09 | 77.78 | 74,983 | -2.30(-2.87%) |
Nov 24, 2021 | 80.30 | 80.30 | 80.05 | 80.08 | 4,024 | -0.42(-0.52%) |
Nov 23, 2021 | 79.47 | 80.54 | 79.47 | 80.50 | 33,956 | +1.09(+1.38%) |
Nov 22, 2021 | 78.21 | 79.73 | 78.21 | 79.41 | 57,828 | +1.33(+1.71%) |
Nov 19, 2021 | 78.40 | 78.42 | 78.05 | 78.07 | 3,791 | -0.98(-1.24%) |
Nov 18, 2021 | 79.55 | 79.28 | 79.02 | 79.05 | 31,087 | -0.52(-0.66%) |
Nov 17, 2021 | 80.19 | 80.19 | 79.49 | 79.57 | 2,755 | -0.78(-0.98%) |
Nov 16, 2021 | 80.55 | 80.89 | 80.36 | 80.36 | 2,332 | +0.01(+0.01%) |
Nov 15, 2021 | 80.44 | 80.46 | 80.35 | 80.35 | 1,324 | -0.09(-0.11%) |
Nov 12, 2021 | 80.25 | 80.44 | 80.18 | 80.44 | 5,178 | +0.10(+0.12%) |
Nov 11, 2021 | 79.99 | 80.34 | 79.99 | 80.34 | 1,122 | +0.24(+0.30%) |
Nov 10, 2021 | 80.14 | 80.10 | 80.10 | 1,952 | +0.04(+0.05%) | |
Nov 09, 2021 | 80.44 | 80.44 | 79.81 | 80.06 | 13,679 | -0.56(-0.69%) |
Nov 08, 2021 | 81.05 | 81.12 | 80.51 | 80.62 | 3,614 | -0.06(-0.08%) |
Nov 05, 2021 | 81.18 | 81.33 | 80.52 | 80.68 | 1,649 | +0.59(+0.73%) |
Nov 04, 2021 | 81.15 | 81.15 | 79.67 | 80.09 | 3,234 | -1.29(-1.58%) |
Nov 03, 2021 | 80.48 | 81.66 | 80.48 | 81.38 | 2,016 | +0.90(+1.12%) |
Nov 02, 2021 | 80.39 | 80.48 | 80.32 | 80.48 | 1,808 | +0.06(+0.08%) |