Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 84.23 | 84.75 | 83.00 | 83.20 | 6,926,002 | -0.77(-0.92%) |
Oct 28, 2022 | 82.77 | 84.08 | 82.19 | 83.97 | 2,601,530 | +1.45(+1.76%) |
Oct 27, 2022 | 83.03 | 83.76 | 82.40 | 82.52 | 2,511,116 | +0.66(+0.81%) |
Oct 26, 2022 | 81.63 | 82.57 | 80.69 | 81.85 | 2,097,064 | +0.62(+0.77%) |
Oct 25, 2022 | 80.16 | 81.43 | 80.05 | 81.23 | 2,483,187 | +0.63(+0.79%) |
Oct 24, 2022 | 80.36 | 81.18 | 79.92 | 80.60 | 2,367,545 | +0.70(+0.88%) |
Oct 21, 2022 | 77.35 | 80.09 | 77.16 | 79.89 | 3,297,751 | +2.89(+3.76%) |
Oct 20, 2022 | 78.06 | 78.51 | 76.51 | 77.00 | 2,651,691 | -1.01(-1.29%) |
Oct 19, 2022 | 78.18 | 78.59 | 77.33 | 78.01 | 3,183,117 | -0.38(-0.49%) |
Oct 18, 2022 | 78.57 | 78.86 | 77.20 | 78.40 | 2,717,437 | +1.47(+1.91%) |
Oct 17, 2022 | 76.72 | 77.41 | 76.27 | 76.93 | 2,757,670 | +1.78(+2.37%) |
Oct 14, 2022 | 77.88 | 77.97 | 74.86 | 75.15 | 3,369,654 | -2.47(-3.18%) |
Oct 13, 2022 | 73.52 | 77.93 | 73.09 | 77.62 | 4,267,629 | +3.16(+4.25%) |
Oct 12, 2022 | 75.09 | 75.66 | 74.39 | 74.46 | 2,669,950 | -0.48(-0.64%) |
Oct 11, 2022 | 74.94 | 75.80 | 74.27 | 74.94 | 4,377,856 | -0.36(-0.47%) |
Oct 10, 2022 | 75.55 | 75.80 | 74.33 | 75.29 | 4,181,005 | +0.52(+0.69%) |
Oct 07, 2022 | 75.85 | 75.96 | 73.94 | 74.77 | 4,845,621 | -1.58(-2.06%) |
Oct 06, 2022 | 76.02 | 77.63 | 76.02 | 76.35 | 3,848,150 | -0.29(-0.38%) |
Oct 05, 2022 | 75.89 | 77.18 | 74.78 | 76.64 | 5,168,900 | +1.46(+1.94%) |
Oct 04, 2022 | 74.15 | 75.44 | 74.02 | 75.18 | 3,065,120 | +2.60(+3.59%) |
Oct 03, 2022 | 71.37 | 73.22 | 71.04 | 72.57 | 3,071,242 | +2.23(+3.17%) |
Sep 30, 2022 | 71.27 | 71.89 | 70.24 | 70.34 | 2,881,176 | -0.94(-1.32%) |
Sep 29, 2022 | 71.31 | 71.43 | 70.16 | 71.29 | 2,398,597 | -0.79(-1.09%) |
Sep 28, 2022 | 71.11 | 72.55 | 70.45 | 72.07 | 4,008,585 | +1.88(+2.68%) |
Sep 27, 2022 | 71.21 | 71.48 | 69.56 | 70.19 | 2,767,543 | -0.08(-0.11%) |
Sep 26, 2022 | 70.64 | 71.63 | 70.06 | 70.27 | 2,777,427 | -0.67(-0.95%) |
Sep 23, 2022 | 71.56 | 71.69 | 70.01 | 70.94 | 3,391,543 | -1.62(-2.24%) |
Sep 22, 2022 | 73.48 | 73.96 | 72.53 | 72.56 | 2,560,017 | -0.95(-1.29%) |
Sep 21, 2022 | 75.76 | 75.97 | 73.51 | 73.51 | 2,326,672 | -1.44(-1.92%) |
Sep 20, 2022 | 75.68 | 75.73 | 74.12 | 74.96 | 3,404,599 | -1.52(-1.98%) |
Sep 19, 2022 | 74.30 | 76.60 | 74.28 | 76.47 | 2,586,239 | +1.34(+1.78%) |
Sep 16, 2022 | 76.15 | 76.32 | 74.89 | 75.14 | 5,427,823 | -2.22(-2.87%) |
Sep 15, 2022 | 78.89 | 79.28 | 77.10 | 77.36 | 2,311,054 | -1.71(-2.16%) |
Sep 14, 2022 | 79.14 | 79.51 | 78.32 | 79.07 | 2,269,725 | -0.18(-0.23%) |
Sep 13, 2022 | 80.42 | 80.99 | 78.89 | 79.25 | 2,075,175 | -2.95(-3.59%) |
Sep 12, 2022 | 81.96 | 82.34 | 81.55 | 82.20 | 2,121,461 | +0.82(+1.00%) |
Sep 09, 2022 | 80.93 | 81.63 | 80.68 | 81.38 | 2,615,545 | +1.00(+1.24%) |
Sep 08, 2022 | 78.58 | 80.43 | 78.37 | 80.38 | 2,693,756 | +1.37(+1.74%) |
Sep 07, 2022 | 78.10 | 79.39 | 77.84 | 79.01 | 4,959,613 | +0.70(+0.90%) |
Sep 06, 2022 | 79.01 | 79.06 | 77.46 | 78.31 | 3,222,923 | -0.23(-0.29%) |
Sep 02, 2022 | 79.76 | 80.05 | 78.01 | 78.54 | 4,326,170 | -0.25(-0.32%) |
Sep 01, 2022 | 77.86 | 78.85 | 77.25 | 78.79 | 2,485,466 | +0.26(+0.33%) |
Aug 31, 2022 | 80.19 | 80.34 | 78.39 | 78.53 | 3,722,956 | -1.52(-1.90%) |
Aug 30, 2022 | 81.66 | 81.71 | 79.67 | 80.05 | 2,235,319 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.91 | 80.40 | 81.49 | 2,083,586 | +0.15(+0.19%) |
Aug 26, 2022 | 84.70 | 84.70 | 81.28 | 81.33 | 2,121,587 | -3.18(-3.76%) |
Aug 25, 2022 | 84.15 | 84.60 | 83.63 | 84.52 | 2,044,421 | +0.99(+1.18%) |
Aug 24, 2022 | 83.53 | 83.82 | 82.89 | 83.53 | 1,481,940 | +0.20(+0.24%) |
Aug 23, 2022 | 82.97 | 84.12 | 82.79 | 83.32 | 2,666,783 | +0.46(+0.56%) |
Aug 22, 2022 | 83.69 | 84.01 | 82.54 | 82.86 | 2,602,338 | -2.33(-2.74%) |
Aug 19, 2022 | 86.10 | 86.23 | 84.97 | 85.20 | 1,957,626 | -1.55(-1.78%) |
Aug 18, 2022 | 85.93 | 86.96 | 85.50 | 86.74 | 2,247,239 | +1.37(+1.61%) |
Aug 17, 2022 | 85.33 | 85.86 | 84.89 | 85.37 | 2,046,958 | -1.05(-1.21%) |
Aug 16, 2022 | 85.05 | 86.63 | 85.05 | 86.42 | 2,932,858 | +1.07(+1.25%) |
Aug 15, 2022 | 84.83 | 85.49 | 84.22 | 85.35 | 2,096,442 | -0.37(-0.43%) |
Aug 12, 2022 | 84.11 | 85.74 | 84.11 | 85.72 | 2,524,816 | +1.66(+1.98%) |
Aug 11, 2022 | 84.52 | 85.34 | 83.97 | 84.05 | 3,049,112 | +0.45(+0.53%) |
Aug 10, 2022 | 84.38 | 84.38 | 83.12 | 83.61 | 3,589,909 | +0.91(+1.10%) |
Aug 09, 2022 | 83.75 | 83.96 | 82.21 | 82.70 | 5,114,040 | -3.29(-3.82%) |
Aug 08, 2022 | 87.04 | 87.12 | 85.41 | 85.99 | 3,769,886 | -0.34(-0.40%) |
Aug 05, 2022 | 85.26 | 86.39 | 85.07 | 86.33 | 2,539,669 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.11 | 85.35 | 85.56 | 2,180,036 | -0.22(-0.26%) |
Aug 03, 2022 | 85.38 | 86.05 | 84.79 | 85.78 | 1,595,876 | +0.68(+0.80%) |
Aug 02, 2022 | 84.85 | 85.81 | 84.44 | 85.11 | 2,275,419 | -0.22(-0.26%) |
Aug 01, 2022 | 85.19 | 85.74 | 84.48 | 85.33 | 1,909,538 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.02 | 3,736,093 | +1.60(+1.90%) |
Jul 28, 2022 | 83.29 | 84.66 | 83.02 | 84.42 | 3,099,488 | +1.94(+2.35%) |
Jul 27, 2022 | 80.65 | 83.07 | 80.44 | 82.48 | 2,719,541 | +2.19(+2.72%) |
Jul 26, 2022 | 80.75 | 81.46 | 80.12 | 80.29 | 2,607,605 | -0.11(-0.14%) |
Jul 25, 2022 | 79.75 | 80.64 | 79.09 | 80.41 | 2,129,513 | +1.04(+1.31%) |
Jul 22, 2022 | 80.33 | 80.54 | 78.78 | 79.37 | 2,023,331 | -0.57(-0.72%) |
Jul 21, 2022 | 78.86 | 80.03 | 78.60 | 79.94 | 2,138,195 | +1.02(+1.29%) |
Jul 20, 2022 | 78.88 | 79.14 | 78.13 | 78.92 | 1,999,109 | +0.37(+0.47%) |
Jul 19, 2022 | 76.74 | 78.68 | 76.42 | 78.55 | 1,912,110 | +2.75(+3.63%) |
Jul 18, 2022 | 76.75 | 77.07 | 75.49 | 75.79 | 1,808,021 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.10 | 74.67 | 76.02 | 2,801,473 | +1.84(+2.48%) |
Jul 14, 2022 | 73.32 | 74.26 | 72.74 | 74.18 | 2,631,421 | -0.93(-1.23%) |
Jul 13, 2022 | 74.28 | 75.88 | 74.13 | 75.11 | 2,755,854 | -0.39(-0.52%) |
Jul 12, 2022 | 76.09 | 77.02 | 75.24 | 75.50 | 2,941,313 | -1.16(-1.51%) |
Jul 11, 2022 | 76.36 | 77.05 | 76.16 | 76.65 | 1,838,184 | -0.39(-0.51%) |
Jul 08, 2022 | 77.65 | 77.83 | 76.12 | 77.05 | 2,403,375 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.36 | 76.14 | 77.24 | 3,243,357 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.95 | 74.73 | 76.17 | 3,257,479 | +0.59(+0.78%) |
Jul 05, 2022 | 75.22 | 75.71 | 74.47 | 75.57 | 3,191,699 | -1.17(-1.53%) |
Jul 01, 2022 | 76.06 | 77.41 | 75.66 | 76.75 | 2,398,723 | +0.78(+1.03%) |
Jun 30, 2022 | 75.72 | 76.70 | 75.42 | 75.97 | 2,995,653 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.97 | 76.25 | 76.89 | 2,148,071 | -0.96(-1.24%) |
Jun 28, 2022 | 79.36 | 80.33 | 77.73 | 77.86 | 3,073,003 | -0.93(-1.18%) |
Jun 27, 2022 | 78.86 | 79.08 | 77.91 | 78.78 | 2,768,325 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.40 | 74.94 | 78.34 | 5,967,865 | +4.05(+5.45%) |
Jun 23, 2022 | 75.06 | 75.47 | 73.32 | 74.30 | 4,836,406 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.93 | 74.24 | 74.94 | 4,172,575 | -1.67(-2.18%) |
Jun 21, 2022 | 76.26 | 77.56 | 75.59 | 76.62 | 3,176,947 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.01 | 75.12 | 6,747,937 | -2.24(-2.90%) |
Jun 16, 2022 | 79.56 | 80.03 | 77.12 | 77.36 | 4,857,583 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.75 | 80.44 | 81.62 | 2,754,508 | +0.73(+0.90%) |
Jun 14, 2022 | 81.57 | 82.29 | 80.20 | 80.89 | 2,198,691 | -0.55(-0.68%) |
Jun 13, 2022 | 81.18 | 82.49 | 80.55 | 81.45 | 3,310,130 | -1.70(-2.04%) |
Jun 10, 2022 | 84.82 | 84.82 | 82.87 | 83.15 | 3,122,719 | -2.75(-3.20%) |
Jun 09, 2022 | 86.17 | 87.17 | 85.80 | 85.90 | 2,298,429 | -1.16(-1.33%) |
Jun 08, 2022 | 87.55 | 88.08 | 86.82 | 87.05 | 1,784,268 | -0.36(-0.42%) |
Jun 07, 2022 | 85.39 | 87.56 | 85.20 | 87.42 | 2,102,020 | +1.22(+1.42%) |
Jun 06, 2022 | 87.01 | 87.28 | 86.01 | 86.20 | 1,754,481 | -0.03(-0.03%) |
Jun 03, 2022 | 85.28 | 86.31 | 85.22 | 86.22 | 2,661,523 | +0.38(+0.45%) |
Jun 02, 2022 | 85.52 | 86.29 | 84.04 | 85.84 | 3,158,815 | +1.25(+1.48%) |
Jun 01, 2022 | 85.09 | 85.44 | 83.69 | 84.59 | 2,928,895 | -0.09(-0.10%) |
May 31, 2022 | 83.53 | 85.52 | 82.95 | 84.68 | 4,383,985 | +0.25(+0.29%) |
May 27, 2022 | 82.91 | 84.47 | 82.91 | 84.43 | 2,099,117 | +1.72(+2.08%) |
May 26, 2022 | 81.44 | 83.23 | 81.29 | 82.71 | 3,206,182 | +2.26(+2.81%) |
May 25, 2022 | 79.99 | 80.68 | 79.23 | 80.45 | 2,913,396 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.71 | 80.12 | 3,474,420 | -1.03(-1.27%) |
May 23, 2022 | 80.35 | 81.36 | 79.93 | 81.15 | 2,955,018 | +1.27(+1.59%) |
May 20, 2022 | 80.04 | 80.48 | 77.97 | 79.88 | 3,267,615 | +0.32(+0.41%) |
May 19, 2022 | 79.03 | 80.58 | 78.57 | 79.56 | 2,967,440 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.47 | 79.81 | 3,503,783 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.35 | 81.92 | 82.51 | 4,330,807 | +1.85(+2.30%) |
May 16, 2022 | 79.82 | 81.21 | 79.13 | 80.66 | 3,617,401 | +0.74(+0.92%) |
May 13, 2022 | 79.46 | 80.56 | 78.81 | 79.92 | 3,748,825 | +0.89(+1.12%) |
May 12, 2022 | 78.72 | 79.33 | 77.37 | 79.03 | 3,856,252 | +0.13(+0.16%) |
May 11, 2022 | 79.69 | 80.99 | 78.74 | 78.90 | 3,991,849 | -0.46(-0.57%) |
May 10, 2022 | 80.83 | 81.21 | 78.89 | 79.36 | 3,462,601 | -0.76(-0.95%) |
May 09, 2022 | 82.16 | 82.34 | 79.66 | 80.12 | 4,403,197 | -3.42(-4.09%) |
May 06, 2022 | 84.37 | 84.37 | 82.28 | 83.54 | 3,437,072 | -1.16(-1.37%) |
May 05, 2022 | 86.62 | 87.16 | 83.72 | 84.69 | 3,132,313 | -2.00(-2.31%) |
May 04, 2022 | 81.40 | 87.08 | 79.18 | 86.70 | 6,044,493 | +0.82(+0.95%) |
May 03, 2022 | 85.26 | 86.42 | 84.38 | 85.88 | 3,508,901 | +0.05(+0.06%) |
May 02, 2022 | 85.21 | 86.80 | 83.91 | 85.83 | 3,592,573 | +0.24(+0.28%) |
Apr 29, 2022 | 87.31 | 87.82 | 85.41 | 85.59 | 3,147,122 | -2.02(-2.31%) |
Apr 28, 2022 | 86.64 | 87.85 | 85.57 | 87.62 | 2,444,814 | +1.61(+1.88%) |
Apr 27, 2022 | 85.27 | 86.85 | 84.98 | 86.00 | 2,098,719 | +0.89(+1.05%) |
Apr 26, 2022 | 86.94 | 87.73 | 85.09 | 85.11 | 2,643,341 | -2.41(-2.75%) |
Apr 25, 2022 | 88.19 | 88.27 | 85.04 | 87.52 | 2,776,657 | -1.32(-1.49%) |
Apr 22, 2022 | 91.16 | 91.43 | 88.72 | 88.84 | 2,702,909 | -2.95(-3.22%) |
Apr 21, 2022 | 93.00 | 93.99 | 91.55 | 91.79 | 2,332,839 | -0.41(-0.44%) |
Apr 20, 2022 | 91.61 | 92.61 | 91.60 | 92.20 | 2,165,488 | +1.38(+1.52%) |
Apr 19, 2022 | 89.83 | 91.01 | 89.38 | 90.82 | 2,438,836 | +1.63(+1.83%) |
Apr 18, 2022 | 87.92 | 89.72 | 87.92 | 89.19 | 2,161,832 | +1.05(+1.20%) |
Apr 14, 2022 | 88.83 | 89.18 | 87.95 | 88.14 | 5,604,927 | -0.43(-0.48%) |
Apr 13, 2022 | 88.14 | 88.95 | 87.76 | 88.57 | 2,128,466 | +0.47(+0.53%) |
Apr 12, 2022 | 88.83 | 89.64 | 87.70 | 88.10 | 2,311,033 | -0.34(-0.39%) |
Apr 11, 2022 | 89.84 | 90.09 | 88.23 | 88.44 | 2,948,099 | -1.32(-1.47%) |
Apr 08, 2022 | 91.24 | 91.33 | 89.27 | 89.76 | 3,856,388 | -1.25(-1.38%) |
Apr 07, 2022 | 90.70 | 91.30 | 90.02 | 91.01 | 3,005,957 | -0.28(-0.30%) |
Apr 06, 2022 | 90.55 | 91.84 | 90.02 | 91.29 | 2,991,328 | -0.36(-0.39%) |
Apr 05, 2022 | 93.22 | 93.58 | 91.25 | 91.65 | 2,888,753 | -1.65(-1.77%) |
Apr 04, 2022 | 93.09 | 93.68 | 92.21 | 93.30 | 2,774,471 | -0.11(-0.12%) |
Apr 01, 2022 | 94.04 | 94.33 | 92.74 | 93.42 | 2,543,273 | +0.35(+0.38%) |
Mar 31, 2022 | 93.77 | 94.92 | 93.02 | 93.06 | 2,935,987 | -0.88(-0.94%) |
Mar 30, 2022 | 93.67 | 94.87 | 93.58 | 93.95 | 1,681,610 | -0.08(-0.08%) |
Mar 29, 2022 | 93.72 | 94.30 | 91.64 | 94.02 | 3,069,869 | +0.80(+0.86%) |
Mar 28, 2022 | 92.66 | 93.25 | 91.91 | 93.23 | 2,301,407 | -0.28(-0.29%) |
Mar 25, 2022 | 92.79 | 93.57 | 92.51 | 93.50 | 2,250,424 | +0.70(+0.76%) |
Mar 24, 2022 | 93.44 | 93.68 | 92.47 | 92.80 | 2,236,491 | +0.46(+0.49%) |
Mar 23, 2022 | 92.69 | 93.19 | 92.23 | 92.34 | 2,422,737 | -0.69(-0.74%) |
Mar 22, 2022 | 93.63 | 93.95 | 92.27 | 93.04 | 3,448,188 | -0.17(-0.18%) |
Mar 21, 2022 | 92.87 | 93.89 | 92.34 | 93.21 | 3,906,782 | +1.14(+1.24%) |
Mar 18, 2022 | 90.50 | 92.33 | 89.10 | 92.07 | 16,967,838 | +1.43(+1.58%) |
Mar 17, 2022 | 88.72 | 90.75 | 88.38 | 90.63 | 3,838,415 | +1.64(+1.85%) |
Mar 16, 2022 | 88.38 | 89.72 | 86.90 | 88.99 | 4,613,321 | +1.05(+1.20%) |
Mar 15, 2022 | 88.14 | 88.32 | 86.43 | 87.94 | 4,197,491 | +0.31(+0.36%) |
Mar 14, 2022 | 88.80 | 89.34 | 86.64 | 87.63 | 3,823,352 | -0.65(-0.73%) |
Mar 11, 2022 | 90.54 | 91.56 | 88.14 | 88.27 | 3,413,311 | -1.65(-1.84%) |
Mar 10, 2022 | 89.33 | 89.92 | 3,479,106 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.42 | 92.44 | 89.32 | 89.59 | 4,372,769 | +0.66(+0.74%) |
Mar 08, 2022 | 87.50 | 91.97 | 87.46 | 88.94 | 5,133,116 | +1.96(+2.25%) |
Mar 07, 2022 | 87.07 | 88.75 | 86.26 | 86.98 | 3,736,943 | +0.06(+0.07%) |
Mar 04, 2022 | 86.98 | 87.44 | 86.18 | 86.92 | 3,262,515 | -1.56(-1.76%) |
Mar 03, 2022 | 89.20 | 89.49 | 87.52 | 88.48 | 2,644,464 | -0.01(-0.01%) |
Mar 02, 2022 | 85.54 | 89.00 | 85.51 | 88.49 | 3,457,135 | +3.53(+4.16%) |
Mar 01, 2022 | 88.16 | 88.58 | 84.52 | 84.96 | 3,748,652 | -3.24(-3.67%) |
Feb 28, 2022 | 87.10 | 88.76 | 86.80 | 88.20 | 4,081,644 | +0.09(+0.11%) |
Feb 25, 2022 | 85.49 | 88.51 | 86.92 | 88.10 | 3,018,339 | +2.68(+3.13%) |
Feb 24, 2022 | 84.85 | 85.79 | 83.48 | 85.42 | 4,471,708 | -0.86(-1.00%) |
Feb 23, 2022 | 88.34 | 88.37 | 86.00 | 86.29 | 2,830,991 | -1.74(-1.97%) |
Feb 22, 2022 | 87.74 | 88.72 | 87.17 | 88.02 | 3,046,560 | -0.03(-0.03%) |
Feb 18, 2022 | 88.05 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 90.25 | 90.49 | 88.06 | 88.45 | 2,835,376 | -2.54(-2.80%) |
Feb 16, 2022 | 89.88 | 91.35 | 89.83 | 91.00 | 3,223,673 | +0.94(+1.04%) |
Feb 15, 2022 | 90.03 | 90.75 | 89.51 | 90.06 | 3,426,170 | +0.86(+0.97%) |
Feb 14, 2022 | 90.24 | 90.24 | 88.22 | 89.19 | 2,842,444 | -0.73(-0.81%) |
Feb 11, 2022 | 92.12 | 92.93 | 89.42 | 89.92 | 3,814,207 | -2.02(-2.20%) |
Feb 10, 2022 | 92.06 | 93.81 | 91.58 | 91.94 | 4,501,102 | -0.98(-1.06%) |
Feb 09, 2022 | 92.62 | 93.13 | 92.19 | 92.93 | 3,919,219 | +1.23(+1.34%) |
Feb 08, 2022 | 90.76 | 92.21 | 90.38 | 91.70 | 5,093,674 | +1.31(+1.45%) |
Feb 07, 2022 | 90.35 | 90.98 | 89.28 | 90.39 | 4,776,233 | +0.33(+0.37%) |
Feb 04, 2022 | 91.18 | 91.71 | 88.85 | 90.06 | 5,273,675 | -1.14(-1.25%) |
Feb 03, 2022 | 91.04 | 90.91 | 91.20 | 3,501,899 | -0.92(-0.99%) | |
Feb 02, 2022 | 89.00 | 92.30 | 88.99 | 92.12 | 5,211,642 | +4.80(+5.49%) |
Feb 01, 2022 | 86.82 | 87.39 | 86.01 | 87.32 | 4,630,080 | +0.50(+0.58%) |
Jan 31, 2022 | 85.64 | 86.95 | 86.82 | 3,929,591 | +1.17(+1.37%) | |
Jan 28, 2022 | 85.10 | 85.70 | 83.70 | 85.65 | 3,110,717 | +0.08(+0.09%) |
Jan 27, 2022 | 86.33 | 87.56 | 84.92 | 85.57 | 2,616,755 | +0.05(+0.06%) |
Jan 26, 2022 | 87.21 | 87.67 | 85.18 | 85.52 | 4,480,005 | -0.59(-0.69%) |
Jan 25, 2022 | 86.31 | 86.69 | 84.80 | 86.12 | 3,943,068 | -1.73(-1.97%) |
Jan 24, 2022 | 86.87 | 88.21 | 84.66 | 87.85 | 4,458,982 | -0.15(-0.17%) |
Jan 21, 2022 | 88.60 | 89.42 | 87.50 | 88.00 | 3,445,779 | -0.42(-0.48%) |
Jan 20, 2022 | 89.89 | 90.93 | 88.23 | 88.42 | 2,560,304 | -1.20(-1.34%) |
Jan 19, 2022 | 91.17 | 91.53 | 89.55 | 89.62 | 2,271,807 | -1.37(-1.50%) |
Jan 18, 2022 | 91.37 | 91.72 | 90.31 | 90.99 | 2,941,200 | -1.04(-1.13%) |
Jan 14, 2022 | 92.03 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.78 | 92.81 | 91.52 | 91.85 | 2,257,950 | +0.34(+0.37%) |
Jan 12, 2022 | 91.86 | 92.28 | 90.89 | 91.51 | 2,325,040 | +0.51(+0.56%) |
Jan 11, 2022 | 90.41 | 91.20 | 89.36 | 91.00 | 2,275,371 | +1.02(+1.13%) |
Jan 10, 2022 | 89.90 | 90.27 | 88.93 | 89.98 | 3,007,850 | -0.37(-0.41%) |
Jan 07, 2022 | 91.16 | 91.56 | 90.27 | 90.35 | 3,040,224 | -0.51(-0.56%) |
Jan 06, 2022 | 90.56 | 91.48 | 89.95 | 90.86 | 2,623,465 | +0.51(+0.56%) |
Jan 05, 2022 | 91.64 | 92.52 | 90.22 | 90.35 | 4,427,120 | -0.13(-0.15%) |
Jan 04, 2022 | 88.05 | 90.90 | 87.33 | 90.48 | 4,729,518 | +3.84(+4.44%) |
Jan 03, 2022 | 88.09 | 88.21 | 85.97 | 86.64 | 2,579,885 | -1.14(-1.30%) |
Dec 31, 2021 | 87.29 | 88.21 | 87.05 | 87.78 | 1,359,398 | +0.29(+0.33%) |
Dec 30, 2021 | 87.92 | 88.43 | 87.35 | 87.49 | 1,273,275 | -0.27(-0.31%) |
Dec 29, 2021 | 87.38 | 88.05 | 87.12 | 87.76 | 1,519,005 | +0.06(+0.06%) |
Dec 28, 2021 | 87.21 | 87.90 | 87.19 | 87.71 | 1,346,640 | +0.68(+0.78%) |
Dec 27, 2021 | 86.24 | 87.13 | 86.21 | 87.03 | 1,722,620 | +0.84(+0.98%) |
Dec 23, 2021 | 85.20 | 86.59 | 85.14 | 86.19 | 2,507,837 | +1.33(+1.57%) |
Dec 22, 2021 | 85.63 | 86.25 | 84.55 | 84.85 | 3,828,918 | -1.10(-1.27%) |
Dec 21, 2021 | 85.14 | 86.12 | 85.11 | 85.95 | 2,982,983 | +1.48(+1.76%) |
Dec 20, 2021 | 84.31 | 84.98 | 83.60 | 84.47 | 3,221,075 | -1.16(-1.36%) |
Dec 17, 2021 | 87.97 | 88.21 | 85.36 | 85.63 | 7,029,791 | -3.02(-3.41%) |
Dec 16, 2021 | 88.61 | 89.56 | 88.03 | 88.65 | 3,118,557 | +1.10(+1.25%) |
Dec 15, 2021 | 86.43 | 87.72 | 86.07 | 87.55 | 2,701,595 | +1.30(+1.51%) |
Dec 14, 2021 | 86.48 | 87.63 | 85.77 | 86.25 | 3,394,244 | -0.93(-1.06%) |
Dec 13, 2021 | 87.55 | 87.86 | 86.77 | 87.18 | 2,767,351 | -0.25(-0.28%) |
Dec 10, 2021 | 87.21 | 87.79 | 86.76 | 87.42 | 3,053,621 | +0.57(+0.65%) |
Dec 09, 2021 | 86.96 | 87.56 | 86.69 | 86.86 | 2,164,933 | -0.46(-0.53%) |
Dec 08, 2021 | 87.27 | 87.65 | 86.89 | 87.32 | 2,399,726 | +0.24(+0.27%) |
Dec 07, 2021 | 86.71 | 87.73 | 86.42 | 87.08 | 3,660,681 | +1.22(+1.42%) |
Dec 06, 2021 | 86.17 | 87.00 | 85.19 | 85.86 | 2,746,163 | +0.62(+0.73%) |
Dec 03, 2021 | 85.74 | 86.32 | 84.31 | 85.24 | 3,079,336 | -0.09(-0.11%) |
Dec 02, 2021 | 82.79 | 85.96 | 82.65 | 85.34 | 4,544,236 | +3.39(+4.14%) |
Dec 01, 2021 | 84.88 | 85.40 | 81.88 | 81.95 | 5,062,080 | -0.99(-1.20%) |
Nov 30, 2021 | 84.98 | 85.66 | 82.72 | 82.94 | 6,301,815 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.04 | 85.19 | 85.79 | 3,622,500 | +0.52(+0.61%) |
Nov 26, 2021 | 86.61 | 86.64 | 84.88 | 85.27 | 2,931,060 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.84 | 88.73 | 88.97 | 2,900,231 | -0.23(-0.25%) |
Nov 23, 2021 | 89.21 | 89.75 | 88.73 | 89.20 | 3,282,660 | +0.03(+0.03%) |
Nov 22, 2021 | 88.82 | 90.63 | 88.62 | 89.17 | 5,531,954 | +1.04(+1.18%) |
Nov 19, 2021 | 89.10 | 89.61 | 88.11 | 88.13 | 4,257,516 | -1.16(-1.30%) |
Nov 18, 2021 | 89.07 | 89.76 | 89.25 | 89.29 | 5,397,490 | +0.25(+0.28%) |
Nov 17, 2021 | 91.15 | 91.29 | 88.90 | 89.05 | 4,285,955 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.85 | 90.61 | 90.84 | 2,416,211 | -0.16(-0.18%) |
Nov 15, 2021 | 92.21 | 92.21 | 90.65 | 91.00 | 1,635,335 | -0.98(-1.07%) |
Nov 12, 2021 | 92.19 | 92.29 | 91.42 | 91.98 | 1,932,264 | +0.12(+0.13%) |
Nov 11, 2021 | 92.09 | 92.16 | 91.34 | 91.86 | 1,731,595 | +0.25(+0.27%) |
Nov 10, 2021 | 91.52 | 91.61 | 2,043,411 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.55 | 90.95 | 92.06 | 4,231,849 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.41 | 91.59 | 91.81 | 3,169,218 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.76 | 91.39 | 91.98 | 1,909,436 | +0.72(+0.79%) |
Nov 04, 2021 | 90.51 | 91.57 | 90.07 | 91.26 | 2,970,026 | +1.78(+1.98%) |
Nov 03, 2021 | 89.01 | 92.98 | 88.29 | 89.48 | 4,498,594 | -4.58(-4.87%) |
Nov 02, 2021 | 92.19 | 94.36 | 91.70 | 94.06 | 3,934,748 | +2.11(+2.30%) |