Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.26 | 83.64 | 80.73 | 83.36 | 424,602 | +1.44(+1.76%) |
Jul 28, 2022 | 81.80 | 82.00 | 79.49 | 81.92 | 318,628 | +0.80(+0.99%) |
Jul 27, 2022 | 78.29 | 81.55 | 78.00 | 81.11 | 380,134 | +3.71(+4.79%) |
Jul 26, 2022 | 77.73 | 78.08 | 76.92 | 77.41 | 356,493 | -0.54(-0.69%) |
Jul 25, 2022 | 77.52 | 78.02 | 76.34 | 77.94 | 264,698 | -0.07(-0.09%) |
Jul 22, 2022 | 80.78 | 80.78 | 77.09 | 78.01 | 334,710 | -2.54(-3.15%) |
Jul 21, 2022 | 79.27 | 80.57 | 78.29 | 80.55 | 250,912 | +1.97(+2.51%) |
Jul 20, 2022 | 76.23 | 79.05 | 76.01 | 78.58 | 342,863 | +1.94(+2.53%) |
Jul 19, 2022 | 75.35 | 77.06 | 74.79 | 76.64 | 510,264 | +2.45(+3.30%) |
Jul 18, 2022 | 76.13 | 76.13 | 73.83 | 74.19 | 362,748 | -0.81(-1.09%) |
Jul 15, 2022 | 74.18 | 75.16 | 73.14 | 75.00 | 358,484 | +2.55(+3.52%) |
Jul 14, 2022 | 70.89 | 72.61 | 69.20 | 72.45 | 401,310 | +1.32(+1.86%) |
Jul 13, 2022 | 69.97 | 71.73 | 69.65 | 71.13 | 257,622 | -0.14(-0.19%) |
Jul 12, 2022 | 72.11 | 72.68 | 70.66 | 71.27 | 371,850 | -0.05(-0.07%) |
Jul 11, 2022 | 72.38 | 72.76 | 71.18 | 71.32 | 344,633 | -2.14(-2.91%) |
Jul 08, 2022 | 71.83 | 73.95 | 70.52 | 73.45 | 338,580 | +0.57(+0.78%) |
Jul 07, 2022 | 71.19 | 73.18 | 71.19 | 72.88 | 325,753 | +3.23(+4.63%) |
Jul 06, 2022 | 69.19 | 70.75 | 68.21 | 69.66 | 358,484 | +0.88(+1.28%) |
Jul 05, 2022 | 67.30 | 68.81 | 65.95 | 68.78 | 514,442 | +0.02(+0.03%) |
Jul 01, 2022 | 72.46 | 73.45 | 68.34 | 68.76 | 626,800 | -4.79(-6.52%) |
Jun 30, 2022 | 72.55 | 75.13 | 72.20 | 73.55 | 303,033 | -0.39(-0.53%) |
Jun 29, 2022 | 74.25 | 74.25 | 72.38 | 73.94 | 253,840 | -0.58(-0.78%) |
Jun 28, 2022 | 76.12 | 76.90 | 74.40 | 74.52 | 280,276 | -1.48(-1.95%) |
Jun 27, 2022 | 75.49 | 76.86 | 74.00 | 76.00 | 270,588 | +1.47(+1.97%) |
Jun 24, 2022 | 73.24 | 75.02 | 72.22 | 74.53 | 855,862 | +2.33(+3.23%) |
Jun 23, 2022 | 72.47 | 72.47 | 70.90 | 72.20 | 274,780 | +0.35(+0.49%) |
Jun 22, 2022 | 72.16 | 73.51 | 71.57 | 71.85 | 297,081 | -1.87(-2.54%) |
Jun 21, 2022 | 73.56 | 74.78 | 72.56 | 73.72 | 392,588 | +2.12(+2.96%) |
Jun 17, 2022 | 72.11 | 72.68 | 70.51 | 71.60 | 703,272 | +0.70(+0.98%) |
Jun 16, 2022 | 74.40 | 74.98 | 70.04 | 70.90 | 967,331 | -5.70(-7.44%) |
Jun 15, 2022 | 75.50 | 78.42 | 74.72 | 76.60 | 652,548 | +1.80(+2.41%) |
Jun 14, 2022 | 73.04 | 74.92 | 71.37 | 74.80 | 412,132 | +2.94(+4.09%) |
Jun 13, 2022 | 74.15 | 75.13 | 71.21 | 71.86 | 430,836 | -4.87(-6.35%) |
Jun 10, 2022 | 76.69 | 77.76 | 76.18 | 76.73 | 324,131 | -1.53(-1.95%) |
Jun 09, 2022 | 79.34 | 80.97 | 78.25 | 78.26 | 255,432 | -1.90(-2.37%) |
Jun 08, 2022 | 81.80 | 81.80 | 79.83 | 80.16 | 238,825 | -1.77(-2.15%) |
Jun 07, 2022 | 80.15 | 82.17 | 79.77 | 81.93 | 263,916 | +0.71(+0.87%) |
Jun 06, 2022 | 82.71 | 83.37 | 80.20 | 81.22 | 309,398 | -0.61(-0.74%) |
Jun 03, 2022 | 82.96 | 83.47 | 81.31 | 81.83 | 258,119 | -2.91(-3.44%) |
Jun 02, 2022 | 81.74 | 84.83 | 81.46 | 84.74 | 226,708 | +2.53(+3.08%) |
Jun 01, 2022 | 83.61 | 83.80 | 81.00 | 82.21 | 345,874 | -0.53(-0.64%) |
May 31, 2022 | 83.23 | 83.47 | 81.04 | 82.74 | 499,312 | -0.54(-0.65%) |
May 27, 2022 | 81.00 | 83.44 | 81.00 | 83.28 | 360,647 | +3.41(+4.27%) |
May 26, 2022 | 77.18 | 80.39 | 77.18 | 79.87 | 385,820 | +2.56(+3.32%) |
May 25, 2022 | 77.86 | 78.99 | 75.86 | 77.30 | 526,115 | -1.28(-1.63%) |
May 24, 2022 | 79.55 | 79.73 | 77.57 | 78.58 | 348,157 | -2.05(-2.55%) |
May 23, 2022 | 81.40 | 82.53 | 79.87 | 80.64 | 345,715 | -0.77(-0.95%) |
May 20, 2022 | 82.57 | 82.57 | 78.34 | 81.41 | 462,286 | +0.75(+0.93%) |
May 19, 2022 | 79.98 | 82.46 | 79.98 | 80.66 | 445,844 | +0.24(+0.30%) |
May 18, 2022 | 82.68 | 84.65 | 79.83 | 80.41 | 421,653 | -3.87(-4.60%) |
May 17, 2022 | 83.14 | 84.83 | 83.00 | 84.29 | 305,787 | +3.23(+3.98%) |
May 16, 2022 | 80.84 | 82.53 | 80.75 | 81.06 | 338,999 | -1.25(-1.52%) |
May 13, 2022 | 80.03 | 83.05 | 79.56 | 82.31 | 428,936 | +3.81(+4.85%) |
May 12, 2022 | 75.91 | 79.41 | 75.78 | 78.51 | 554,145 | +1.89(+2.46%) |
May 11, 2022 | 78.37 | 80.59 | 76.42 | 76.62 | 453,673 | -2.39(-3.02%) |
May 10, 2022 | 81.03 | 82.10 | 78.31 | 79.01 | 465,302 | -0.05(-0.06%) |
May 09, 2022 | 80.09 | 81.03 | 78.39 | 79.05 | 491,542 | -2.55(-3.13%) |
May 06, 2022 | 80.60 | 82.13 | 78.09 | 81.61 | 588,839 | +0.23(+0.28%) |
May 05, 2022 | 84.28 | 84.30 | 80.04 | 81.38 | 464,921 | -4.69(-5.45%) |
May 04, 2022 | 82.60 | 86.22 | 81.70 | 86.07 | 489,573 | +4.27(+5.21%) |
May 03, 2022 | 81.14 | 82.96 | 80.69 | 81.80 | 373,976 | +0.64(+0.78%) |
May 02, 2022 | 78.44 | 81.24 | 78.43 | 81.17 | 458,448 | +2.90(+3.70%) |
Apr 29, 2022 | 83.05 | 83.12 | 77.94 | 78.27 | 685,611 | -4.60(-5.55%) |
Apr 28, 2022 | 79.51 | 83.67 | 78.78 | 82.87 | 602,416 | +5.01(+6.43%) |
Apr 27, 2022 | 77.06 | 78.79 | 76.21 | 77.86 | 421,876 | +0.80(+1.04%) |
Apr 26, 2022 | 80.03 | 80.03 | 76.97 | 77.06 | 574,518 | -3.98(-4.91%) |
Apr 25, 2022 | 79.45 | 81.18 | 78.93 | 81.04 | 347,404 | +1.25(+1.57%) |
Apr 22, 2022 | 80.81 | 81.72 | 79.56 | 79.79 | 262,256 | -1.68(-2.07%) |
Apr 21, 2022 | 84.29 | 85.01 | 81.01 | 81.47 | 298,198 | -1.67(-2.01%) |
Apr 20, 2022 | 83.21 | 85.24 | 82.88 | 83.14 | 238,045 | +0.10(+0.12%) |
Apr 19, 2022 | 80.34 | 83.41 | 80.34 | 83.05 | 289,256 | +1.88(+2.31%) |
Apr 18, 2022 | 79.18 | 81.94 | 79.18 | 81.17 | 284,168 | +1.34(+1.68%) |
Apr 14, 2022 | 81.25 | 81.25 | 78.80 | 79.83 | 510,888 | -0.84(-1.04%) |
Apr 13, 2022 | 79.15 | 81.62 | 78.48 | 80.67 | 254,869 | +1.61(+2.04%) |
Apr 12, 2022 | 79.31 | 81.49 | 78.31 | 79.05 | 498,081 | +1.59(+2.06%) |
Apr 11, 2022 | 78.48 | 79.83 | 77.33 | 77.46 | 400,721 | -2.00(-2.51%) |
Apr 08, 2022 | 80.21 | 80.82 | 79.22 | 79.46 | 395,319 | -1.32(-1.64%) |
Apr 07, 2022 | 80.37 | 82.87 | 80.00 | 80.78 | 357,231 | +0.25(+0.32%) |
Apr 06, 2022 | 81.71 | 82.96 | 80.42 | 80.52 | 568,775 | -2.92(-3.49%) |
Apr 05, 2022 | 88.47 | 88.78 | 83.18 | 83.44 | 383,296 | -5.62(-6.31%) |
Apr 04, 2022 | 89.16 | 90.78 | 87.96 | 89.05 | 444,451 | -0.88(-0.98%) |
Apr 01, 2022 | 90.87 | 92.26 | 88.21 | 89.93 | 400,758 | -0.74(-0.82%) |
Mar 31, 2022 | 92.44 | 93.09 | 90.55 | 90.68 | 378,203 | -1.76(-1.91%) |
Mar 30, 2022 | 95.70 | 95.70 | 91.92 | 92.44 | 346,178 | -3.54(-3.69%) |
Mar 29, 2022 | 95.93 | 96.78 | 94.87 | 95.98 | 380,438 | +1.65(+1.75%) |
Mar 28, 2022 | 93.26 | 94.51 | 91.77 | 94.33 | 256,981 | +0.09(+0.09%) |
Mar 25, 2022 | 96.22 | 96.22 | 93.01 | 94.24 | 357,262 | -1.10(-1.15%) |
Mar 24, 2022 | 92.97 | 95.35 | 92.46 | 95.33 | 321,311 | +2.94(+3.18%) |
Mar 23, 2022 | 92.71 | 94.86 | 91.97 | 92.40 | 303,960 | -1.45(-1.54%) |
Mar 22, 2022 | 92.96 | 95.01 | 92.14 | 93.85 | 413,173 | +0.82(+0.88%) |
Mar 21, 2022 | 95.52 | 95.80 | 92.08 | 93.03 | 473,406 | -1.89(-1.99%) |
Mar 18, 2022 | 91.54 | 94.99 | 90.37 | 94.91 | 1,475,385 | +3.51(+3.84%) |
Mar 17, 2022 | 88.65 | 91.65 | 88.25 | 91.40 | 569,072 | +1.98(+2.21%) |
Mar 16, 2022 | 87.06 | 89.52 | 86.41 | 89.43 | 516,371 | +3.33(+3.86%) |
Mar 15, 2022 | 82.74 | 86.18 | 81.84 | 86.10 | 350,769 | +3.87(+4.71%) |
Mar 14, 2022 | 84.72 | 85.75 | 81.30 | 82.22 | 448,028 | -3.05(-3.58%) |
Mar 11, 2022 | 87.15 | 88.23 | 84.69 | 85.28 | 318,930 | -0.52(-0.60%) |
Mar 10, 2022 | 85.16 | 87.71 | 84.34 | 85.80 | 416,108 | -1.66(-1.90%) |
Mar 09, 2022 | 86.83 | 88.07 | 85.87 | 87.46 | 351,066 | +2.42(+2.84%) |
Mar 08, 2022 | 82.57 | 87.07 | 81.79 | 85.04 | 599,419 | +2.19(+2.65%) |
Mar 07, 2022 | 85.53 | 85.53 | 82.57 | 82.85 | 551,389 | -1.58(-1.88%) |
Mar 04, 2022 | 85.61 | 86.39 | 83.34 | 84.44 | 359,792 | -2.02(-2.33%) |
Mar 03, 2022 | 88.77 | 88.77 | 85.75 | 86.45 | 262,575 | -1.66(-1.89%) |
Mar 02, 2022 | 85.77 | 88.63 | 85.49 | 88.11 | 383,777 | +3.26(+3.84%) |
Mar 01, 2022 | 87.78 | 89.78 | 83.89 | 84.86 | 660,855 | -3.20(-3.63%) |
Feb 28, 2022 | 88.54 | 88.82 | 86.71 | 88.06 | 461,414 | +0.42(+0.48%) |
Feb 25, 2022 | 87.86 | 88.01 | 86.17 | 87.64 | 789,388 | -0.47(-0.53%) |
Feb 24, 2022 | 81.54 | 88.27 | 81.95 | 88.10 | 414,774 | +3.65(+4.32%) |
Feb 23, 2022 | 87.10 | 87.49 | 84.21 | 84.45 | 354,844 | -1.23(-1.44%) |
Feb 22, 2022 | 86.29 | 88.48 | 84.85 | 85.68 | 491,944 | -1.85(-2.11%) |
Feb 18, 2022 | 87.53 | 0 | -1.88(-2.11%) | |||
Feb 17, 2022 | 89.09 | 91.92 | 89.09 | 89.41 | 625,259 | -1.28(-1.41%) |
Feb 16, 2022 | 87.15 | 90.77 | 86.55 | 90.69 | 648,767 | +2.22(+2.51%) |
Feb 15, 2022 | 84.24 | 88.61 | 84.04 | 88.48 | 588,307 | +5.59(+6.74%) |
Feb 14, 2022 | 82.73 | 85.42 | 81.79 | 82.89 | 660,362 | +0.36(+0.44%) |
Feb 11, 2022 | 85.48 | 86.94 | 82.10 | 82.53 | 563,647 | -2.29(-2.71%) |
Feb 10, 2022 | 84.94 | 87.43 | 84.36 | 84.82 | 480,432 | -2.48(-2.84%) |
Feb 09, 2022 | 85.78 | 87.59 | 84.56 | 87.30 | 400,382 | +2.83(+3.35%) |
Feb 08, 2022 | 80.89 | 84.75 | 80.89 | 84.47 | 606,996 | +2.64(+3.22%) |
Feb 07, 2022 | 82.03 | 83.11 | 81.07 | 81.84 | 541,068 | +0.68(+0.84%) |
Feb 04, 2022 | 81.62 | 81.62 | 76.50 | 81.15 | 908,679 | +3.89(+5.03%) |
Feb 03, 2022 | 77.91 | 76.81 | 77.27 | 695,226 | -1.89(-2.39%) | |
Feb 02, 2022 | 78.91 | 80.17 | 77.78 | 79.16 | 364,063 | +1.09(+1.40%) |
Feb 01, 2022 | 79.05 | 79.34 | 76.81 | 78.07 | 467,839 | -0.74(-0.94%) |
Jan 31, 2022 | 74.46 | 78.92 | 78.81 | 787,271 | +5.16(+7.00%) | |
Jan 28, 2022 | 72.65 | 73.79 | 70.79 | 73.65 | 716,829 | +0.06(+0.08%) |
Jan 27, 2022 | 78.21 | 78.88 | 73.25 | 73.59 | 392,404 | -3.65(-4.73%) |
Jan 26, 2022 | 77.14 | 79.93 | 76.24 | 77.25 | 523,842 | +1.94(+2.58%) |
Jan 25, 2022 | 75.92 | 77.05 | 74.29 | 75.30 | 596,330 | -2.75(-3.53%) |
Jan 24, 2022 | 75.19 | 78.22 | 73.68 | 78.06 | 677,810 | +1.74(+2.28%) |
Jan 21, 2022 | 76.11 | 78.92 | 76.07 | 76.32 | 606,242 | -0.20(-0.26%) |
Jan 20, 2022 | 79.25 | 80.89 | 76.48 | 76.51 | 471,518 | -2.11(-2.68%) |
Jan 19, 2022 | 80.98 | 82.09 | 78.23 | 78.62 | 427,785 | -2.12(-2.62%) |
Jan 18, 2022 | 81.16 | 82.26 | 79.79 | 80.74 | 514,927 | -2.26(-2.72%) |
Jan 14, 2022 | 83.00 | 0 | +1.55(+1.91%) | |||
Jan 13, 2022 | 84.50 | 84.59 | 81.17 | 81.45 | 745,883 | -0.99(-1.20%) |
Jan 12, 2022 | 83.99 | 85.19 | 82.17 | 82.43 | 482,593 | -1.19(-1.42%) |
Jan 11, 2022 | 83.05 | 84.61 | 82.05 | 83.62 | 377,633 | +0.58(+0.69%) |
Jan 10, 2022 | 81.87 | 83.14 | 80.08 | 83.05 | 460,245 | -0.06(-0.07%) |
Jan 07, 2022 | 85.31 | 86.96 | 82.99 | 83.11 | 380,607 | -2.58(-3.01%) |
Jan 06, 2022 | 84.38 | 86.57 | 83.58 | 85.68 | 337,950 | +1.09(+1.29%) |
Jan 05, 2022 | 87.48 | 89.13 | 84.55 | 84.59 | 422,343 | -4.78(-5.35%) |
Jan 04, 2022 | 92.34 | 92.35 | 87.67 | 89.37 | 414,034 | -0.99(-1.09%) |
Jan 03, 2022 | 90.81 | 92.20 | 89.87 | 90.36 | 328,855 | -0.34(-0.38%) |
Dec 31, 2021 | 90.96 | 91.75 | 90.35 | 90.70 | 177,807 | +0.20(+0.22%) |
Dec 30, 2021 | 90.54 | 92.14 | 90.34 | 90.51 | 240,156 | -0.43(-0.47%) |
Dec 29, 2021 | 90.44 | 91.98 | 89.52 | 90.94 | 319,198 | +1.29(+1.44%) |
Dec 28, 2021 | 91.86 | 92.16 | 89.35 | 89.65 | 448,042 | -2.23(-2.42%) |
Dec 27, 2021 | 87.37 | 91.99 | 87.37 | 91.87 | 497,817 | +4.61(+5.28%) |
Dec 23, 2021 | 87.00 | 88.60 | 86.75 | 87.26 | 258,936 | +0.66(+0.77%) |
Dec 22, 2021 | 85.53 | 87.01 | 85.26 | 86.60 | 345,819 | +1.22(+1.43%) |
Dec 21, 2021 | 85.24 | 85.61 | 83.22 | 85.38 | 539,721 | +1.43(+1.70%) |
Dec 20, 2021 | 84.60 | 85.05 | 82.81 | 83.95 | 824,980 | -1.36(-1.59%) |
Dec 17, 2021 | 84.05 | 87.09 | 82.71 | 85.31 | 11,403,587 | +0.99(+1.17%) |
Dec 16, 2021 | 87.89 | 88.54 | 83.44 | 84.33 | 705,681 | -3.35(-3.82%) |
Dec 15, 2021 | 85.76 | 87.80 | 82.90 | 87.67 | 798,868 | +2.53(+2.97%) |
Dec 14, 2021 | 83.39 | 85.80 | 82.92 | 85.15 | 660,478 | +0.94(+1.11%) |
Dec 13, 2021 | 86.10 | 86.83 | 83.49 | 84.21 | 610,938 | -1.54(-1.80%) |
Dec 10, 2021 | 89.60 | 90.01 | 84.57 | 85.75 | 611,863 | -1.68(-1.92%) |
Dec 09, 2021 | 90.49 | 92.45 | 87.39 | 87.43 | 727,024 | -3.94(-4.32%) |
Dec 08, 2021 | 92.77 | 93.12 | 88.73 | 91.38 | 948,304 | -2.31(-2.47%) |
Dec 07, 2021 | 89.94 | 93.71 | 89.81 | 93.69 | 652,201 | +5.72(+6.50%) |
Dec 06, 2021 | 90.69 | 90.75 | 85.60 | 87.97 | 1,135,787 | -7.43(-7.79%) |
Dec 03, 2021 | 97.69 | 98.55 | 93.17 | 95.40 | 698,286 | -1.41(-1.45%) |
Dec 02, 2021 | 96.29 | 97.85 | 95.19 | 96.80 | 426,294 | -0.25(-0.26%) |
Dec 01, 2021 | 99.99 | 101.71 | 97.06 | 97.06 | 442,603 | -0.62(-0.63%) |
Nov 30, 2021 | 100.64 | 102.26 | 96.91 | 97.67 | 495,818 | -3.60(-3.56%) |
Nov 29, 2021 | 101.75 | 102.68 | 100.11 | 101.28 | 270,413 | +1.46(+1.46%) |
Nov 26, 2021 | 99.94 | 102.35 | 98.37 | 99.82 | 301,655 | -2.53(-2.47%) |
Nov 24, 2021 | 101.64 | 102.92 | 100.24 | 102.35 | 209,792 | -0.43(-0.42%) |
Nov 23, 2021 | 102.85 | 104.26 | 101.44 | 102.78 | 282,885 | +0.07(+0.07%) |
Nov 22, 2021 | 104.45 | 107.67 | 101.90 | 102.71 | 311,911 | -1.40(-1.35%) |
Nov 19, 2021 | 105.19 | 105.92 | 104.00 | 104.11 | 303,720 | -0.84(-0.80%) |
Nov 18, 2021 | 104.88 | 105.05 | 103.86 | 104.95 | 451,283 | +1.22(+1.18%) |
Nov 17, 2021 | 107.16 | 107.16 | 103.12 | 103.73 | 409,779 | -2.45(-2.30%) |
Nov 16, 2021 | 104.03 | 106.39 | 101.71 | 106.18 | 440,982 | +3.02(+2.93%) |
Nov 15, 2021 | 102.83 | 103.26 | 100.64 | 103.16 | 328,640 | +2.16(+2.13%) |
Nov 12, 2021 | 99.69 | 101.33 | 98.70 | 101.00 | 256,838 | +2.04(+2.06%) |
Nov 11, 2021 | 97.12 | 99.08 | 96.72 | 98.96 | 257,759 | +3.24(+3.38%) |
Nov 10, 2021 | 97.49 | 95.73 | 293,090 | -3.11(-3.15%) | ||
Nov 09, 2021 | 99.83 | 101.71 | 97.48 | 98.84 | 297,992 | -0.96(-0.96%) |
Nov 08, 2021 | 100.08 | 102.65 | 99.47 | 99.79 | 328,915 | +0.86(+0.87%) |
Nov 05, 2021 | 100.27 | 101.67 | 98.76 | 98.93 | 300,261 | -0.71(-0.71%) |
Nov 04, 2021 | 100.67 | 101.83 | 99.26 | 99.65 | 298,138 | -0.58(-0.57%) |
Nov 03, 2021 | 100.11 | 101.35 | 99.38 | 100.22 | 241,330 | +0.50(+0.50%) |
Nov 02, 2021 | 101.84 | 102.55 | 98.72 | 99.72 | 250,121 | -1.95(-1.92%) |
Nov 01, 2021 | 101.20 | 102.98 | 100.63 | 101.67 | 300,829 | +1.04(+1.04%) |
Oct 29, 2021 | 100.33 | 103.32 | 97.97 | 100.63 | 574,516 | -3.69(-3.53%) |
Oct 28, 2021 | 98.14 | 104.44 | 98.14 | 104.32 | 476,224 | +7.63(+7.90%) |
Oct 27, 2021 | 98.08 | 99.42 | 96.60 | 96.68 | 269,723 | -1.94(-1.97%) |
Oct 26, 2021 | 101.30 | 98.41 | 98.62 | 227,615 | -1.85(-1.84%) | |
Oct 25, 2021 | 99.94 | 101.31 | 99.24 | 100.47 | 201,777 | +1.02(+1.03%) |
Oct 22, 2021 | 99.26 | 100.43 | 98.84 | 99.45 | 242,822 | -0.19(-0.19%) |
Oct 21, 2021 | 96.77 | 99.84 | 96.58 | 99.64 | 386,883 | +2.63(+2.71%) |
Oct 20, 2021 | 96.28 | 97.12 | 95.73 | 97.00 | 199,807 | +0.69(+0.72%) |
Oct 19, 2021 | 95.95 | 96.40 | 94.07 | 96.31 | 276,536 | +0.68(+0.71%) |
Oct 18, 2021 | 95.02 | 96.19 | 94.50 | 95.63 | 198,116 | -0.25(-0.26%) |
Oct 15, 2021 | 98.21 | 98.87 | 95.80 | 95.88 | 244,497 | -0.80(-0.83%) |
Oct 14, 2021 | 97.25 | 99.21 | 95.25 | 96.68 | 218,445 | +1.19(+1.25%) |
Oct 13, 2021 | 96.53 | 97.88 | 95.17 | 95.49 | 189,662 | -0.47(-0.49%) |
Oct 12, 2021 | 96.68 | 97.06 | 95.42 | 95.96 | 185,245 | +0.11(+0.11%) |
Oct 11, 2021 | 96.53 | 98.07 | 95.59 | 95.85 | 141,037 | -1.21(-1.25%) |
Oct 08, 2021 | 97.64 | 97.64 | 96.02 | 97.06 | 174,670 | -0.55(-0.56%) |
Oct 07, 2021 | 97.71 | 99.51 | 97.19 | 97.61 | 293,822 | +1.19(+1.23%) |
Oct 06, 2021 | 95.19 | 97.15 | 95.11 | 96.42 | 227,661 | +0.02(+0.02%) |
Oct 05, 2021 | 95.59 | 97.36 | 95.27 | 96.40 | 325,577 | +1.53(+1.61%) |
Oct 04, 2021 | 97.14 | 97.14 | 94.18 | 94.87 | 339,451 | -3.07(-3.14%) |
Oct 01, 2021 | 97.19 | 98.47 | 95.17 | 97.94 | 317,109 | +1.42(+1.47%) |
Sep 30, 2021 | 98.53 | 99.78 | 96.27 | 96.52 | 340,791 | -0.84(-0.86%) |
Sep 29, 2021 | 99.75 | 100.18 | 96.97 | 97.36 | 241,135 | -2.00(-2.01%) |
Sep 28, 2021 | 101.96 | 103.53 | 99.01 | 99.35 | 238,691 | -4.17(-4.03%) |
Sep 27, 2021 | 102.58 | 104.43 | 101.55 | 103.53 | 186,048 | -0.09(-0.08%) |
Sep 24, 2021 | 102.95 | 104.94 | 102.63 | 103.61 | 252,819 | -0.26(-0.25%) |
Sep 23, 2021 | 104.13 | 105.15 | 102.86 | 103.88 | 265,096 | +0.32(+0.31%) |
Sep 22, 2021 | 103.56 | 103.98 | 102.76 | 103.56 | 409,959 | +0.88(+0.85%) |
Sep 21, 2021 | 103.59 | 103.84 | 101.24 | 102.68 | 227,520 | -0.32(-0.31%) |
Sep 20, 2021 | 102.11 | 104.41 | 100.80 | 103.00 | 292,617 | -1.51(-1.45%) |
Sep 17, 2021 | 106.27 | 106.58 | 103.35 | 104.51 | 1,198,884 | -2.07(-1.94%) |
Sep 16, 2021 | 106.21 | 107.20 | 105.42 | 106.58 | 274,116 | -0.21(-0.20%) |
Sep 15, 2021 | 105.86 | 106.79 | 104.32 | 106.79 | 247,249 | +1.14(+1.08%) |
Sep 14, 2021 | 107.03 | 107.04 | 105.07 | 105.65 | 265,401 | -0.92(-0.86%) |
Sep 13, 2021 | 105.53 | 106.59 | 104.14 | 106.57 | 257,634 | +1.75(+1.66%) |
Sep 10, 2021 | 106.00 | 107.52 | 104.68 | 104.82 | 237,314 | -0.05(-0.05%) |
Sep 09, 2021 | 104.78 | 106.32 | 104.44 | 104.87 | 289,880 | -0.10(-0.09%) |
Sep 08, 2021 | 105.58 | 105.75 | 103.08 | 104.97 | 252,327 | -1.31(-1.23%) |
Sep 07, 2021 | 107.25 | 107.88 | 105.86 | 106.28 | 275,523 | -0.81(-0.76%) |
Sep 03, 2021 | 106.84 | 107.64 | 106.11 | 107.09 | 223,244 | -0.32(-0.30%) |
Sep 02, 2021 | 106.41 | 107.89 | 105.23 | 107.41 | 286,629 | +1.77(+1.67%) |
Sep 01, 2021 | 106.15 | 107.09 | 104.02 | 105.64 | 332,051 | -0.28(-0.27%) |
Aug 31, 2021 | 107.24 | 107.40 | 104.25 | 105.93 | 571,332 | -1.09(-1.02%) |
Aug 30, 2021 | 106.80 | 107.85 | 105.34 | 107.02 | 309,544 | +1.40(+1.33%) |
Aug 27, 2021 | 102.54 | 105.62 | 102.54 | 105.61 | 416,231 | +3.06(+2.98%) |
Aug 26, 2021 | 102.10 | 104.79 | 101.48 | 102.56 | 314,961 | +0.78(+0.77%) |
Aug 25, 2021 | 101.76 | 103.20 | 101.19 | 101.78 | 351,359 | +0.77(+0.76%) |
Aug 24, 2021 | 99.42 | 101.32 | 99.23 | 101.01 | 607,129 | +1.90(+1.92%) |
Aug 23, 2021 | 98.78 | 100.87 | 98.70 | 99.11 | 343,255 | +1.72(+1.77%) |
Aug 20, 2021 | 96.17 | 99.64 | 95.96 | 97.38 | 368,422 | +1.23(+1.28%) |
Aug 19, 2021 | 95.52 | 96.81 | 94.37 | 96.16 | 596,245 | +0.63(+0.66%) |
Aug 18, 2021 | 93.49 | 96.72 | 93.49 | 95.52 | 285,873 | +1.26(+1.33%) |
Aug 17, 2021 | 95.47 | 95.47 | 92.79 | 94.27 | 244,623 | -1.77(-1.85%) |
Aug 16, 2021 | 95.93 | 96.70 | 94.90 | 96.04 | 216,204 | +0.12(+0.12%) |
Aug 13, 2021 | 95.45 | 95.92 | 94.81 | 95.92 | 146,624 | +0.66(+0.70%) |
Aug 12, 2021 | 95.99 | 96.19 | 94.19 | 95.26 | 195,094 | -0.95(-0.99%) |
Aug 11, 2021 | 93.93 | 96.81 | 93.93 | 96.22 | 181,989 | -0.29(-0.30%) |
Aug 10, 2021 | 96.62 | 96.76 | 95.10 | 96.51 | 156,905 | +0.22(+0.23%) |
Aug 09, 2021 | 97.23 | 97.34 | 95.94 | 96.28 | 169,100 | -0.73(-0.75%) |
Aug 06, 2021 | 96.46 | 97.36 | 96.29 | 97.01 | 178,857 | +0.27(+0.28%) |
Aug 05, 2021 | 97.14 | 97.32 | 95.17 | 96.74 | 274,357 | +0.17(+0.17%) |
Aug 04, 2021 | 94.83 | 97.29 | 94.83 | 96.58 | 269,094 | +1.89(+2.00%) |
Aug 03, 2021 | 94.23 | 95.62 | 93.03 | 94.69 | 473,058 | +0.79(+0.84%) |