Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 65.50 | 65.71 | 63.51 | 63.63 | 526,459 | -1.36(-2.09%) |
Aug 30, 2022 | 65.11 | 65.13 | 63.98 | 64.99 | 217,389 | +0.32(+0.49%) |
Aug 29, 2022 | 65.62 | 65.62 | 64.64 | 64.67 | 225,539 | -1.45(-2.19%) |
Aug 26, 2022 | 69.97 | 69.97 | 66.06 | 66.12 | 250,694 | -3.64(-5.22%) |
Aug 25, 2022 | 68.05 | 69.76 | 67.89 | 69.76 | 162,949 | +1.97(+2.91%) |
Aug 24, 2022 | 66.54 | 67.89 | 66.54 | 67.79 | 156,608 | +1.14(+1.71%) |
Aug 23, 2022 | 67.02 | 67.80 | 66.20 | 66.65 | 167,885 | +0.09(+0.14%) |
Aug 22, 2022 | 67.57 | 67.96 | 66.14 | 66.56 | 174,736 | -2.47(-3.58%) |
Aug 19, 2022 | 71.14 | 71.14 | 68.45 | 69.03 | 184,614 | -2.63(-3.67%) |
Aug 18, 2022 | 71.53 | 71.66 | 70.89 | 71.66 | 194,308 | +0.38(+0.53%) |
Aug 17, 2022 | 71.80 | 71.81 | 70.52 | 71.28 | 142,041 | -1.52(-2.09%) |
Aug 16, 2022 | 73.21 | 73.57 | 72.25 | 72.80 | 175,314 | -0.32(-0.44%) |
Aug 15, 2022 | 72.41 | 73.20 | 71.73 | 73.12 | 205,022 | -0.27(-0.37%) |
Aug 12, 2022 | 72.64 | 73.39 | 71.83 | 73.39 | 228,495 | +1.16(+1.61%) |
Aug 11, 2022 | 73.08 | 73.47 | 72.08 | 72.23 | 263,724 | -0.39(-0.54%) |
Aug 10, 2022 | 72.19 | 73.19 | 71.81 | 72.62 | 234,670 | +1.84(+2.60%) |
Aug 09, 2022 | 72.12 | 72.52 | 70.19 | 70.78 | 240,588 | -1.62(-2.24%) |
Aug 08, 2022 | 72.60 | 73.09 | 70.74 | 72.40 | 278,480 | +1.02(+1.43%) |
Aug 05, 2022 | 70.35 | 71.72 | 70.31 | 71.38 | 295,251 | +0.06(+0.08%) |
Aug 04, 2022 | 72.00 | 73.33 | 69.95 | 71.32 | 257,049 | +1.52(+2.18%) |
Aug 03, 2022 | 68.83 | 70.14 | 68.68 | 69.80 | 166,964 | +1.15(+1.68%) |
Aug 02, 2022 | 69.57 | 69.99 | 68.50 | 68.65 | 158,941 | -1.43(-2.04%) |
Aug 01, 2022 | 70.27 | 70.79 | 68.99 | 70.08 | 167,113 | -0.81(-1.14%) |
Jul 29, 2022 | 71.09 | 71.60 | 70.74 | 70.89 | 173,992 | -0.57(-0.80%) |
Jul 28, 2022 | 71.29 | 72.60 | 70.86 | 71.46 | 237,285 | +0.14(+0.20%) |
Jul 27, 2022 | 70.48 | 71.46 | 69.92 | 71.32 | 159,926 | +1.51(+2.16%) |
Jul 26, 2022 | 70.35 | 70.44 | 69.49 | 69.81 | 253,895 | -0.01(-0.01%) |
Jul 25, 2022 | 68.74 | 70.63 | 68.57 | 69.82 | 196,960 | +0.89(+1.29%) |
Jul 22, 2022 | 69.69 | 70.09 | 68.74 | 68.93 | 161,278 | -0.42(-0.61%) |
Jul 21, 2022 | 68.78 | 69.35 | 67.58 | 69.35 | 174,661 | +0.25(+0.36%) |
Jul 20, 2022 | 69.67 | 70.29 | 68.71 | 69.10 | 206,182 | -0.35(-0.50%) |
Jul 19, 2022 | 68.15 | 69.48 | 67.46 | 69.45 | 251,508 | +2.61(+3.90%) |
Jul 18, 2022 | 67.42 | 68.09 | 66.50 | 66.84 | 320,694 | +0.11(+0.16%) |
Jul 15, 2022 | 65.81 | 67.59 | 65.01 | 66.73 | 185,640 | +1.52(+2.33%) |
Jul 14, 2022 | 64.56 | 65.32 | 64.23 | 65.21 | 133,197 | -1.01(-1.53%) |
Jul 13, 2022 | 66.03 | 66.51 | 65.49 | 66.22 | 161,833 | -1.11(-1.65%) |
Jul 12, 2022 | 66.94 | 68.55 | 66.74 | 67.33 | 278,444 | -0.16(-0.24%) |
Jul 11, 2022 | 68.02 | 68.14 | 66.88 | 67.49 | 236,398 | -1.31(-1.90%) |
Jul 08, 2022 | 69.66 | 69.95 | 68.57 | 68.80 | 329,815 | -0.80(-1.15%) |
Jul 07, 2022 | 68.05 | 70.59 | 68.05 | 69.60 | 192,711 | +1.97(+2.91%) |
Jul 06, 2022 | 69.24 | 69.99 | 67.53 | 67.63 | 381,136 | -1.66(-2.40%) |
Jul 05, 2022 | 68.86 | 69.43 | 67.92 | 69.29 | 318,835 | -0.96(-1.37%) |
Jul 01, 2022 | 67.69 | 70.30 | 67.69 | 70.25 | 325,788 | +2.20(+3.23%) |
Jun 30, 2022 | 66.99 | 68.59 | 65.86 | 68.05 | 397,987 | +0.12(+0.18%) |
Jun 29, 2022 | 67.29 | 68.17 | 66.81 | 67.93 | 468,944 | +0.17(+0.25%) |
Jun 28, 2022 | 69.27 | 69.87 | 67.69 | 67.76 | 406,140 | -0.17(-0.25%) |
Jun 27, 2022 | 67.80 | 68.87 | 66.35 | 67.93 | 466,101 | +0.58(+0.86%) |
Jun 24, 2022 | 64.76 | 67.46 | 64.76 | 67.35 | 582,855 | +3.47(+5.43%) |
Jun 23, 2022 | 60.83 | 63.97 | 60.83 | 63.88 | 505,748 | +3.35(+5.53%) |
Jun 22, 2022 | 60.14 | 61.50 | 60.14 | 60.53 | 375,569 | -0.80(-1.30%) |
Jun 21, 2022 | 62.49 | 62.97 | 61.17 | 61.33 | 496,023 | -0.54(-0.87%) |
Jun 17, 2022 | 61.84 | 62.69 | 60.04 | 61.87 | 801,212 | +0.74(+1.21%) |
Jun 16, 2022 | 63.85 | 64.42 | 60.66 | 61.13 | 724,248 | -4.97(-7.52%) |
Jun 15, 2022 | 65.94 | 66.69 | 64.51 | 66.10 | 385,511 | +0.65(+0.99%) |
Jun 14, 2022 | 67.62 | 67.66 | 64.51 | 65.45 | 561,989 | -1.89(-2.81%) |
Jun 13, 2022 | 71.56 | 71.74 | 66.98 | 67.34 | 584,381 | -6.45(-8.74%) |
Jun 10, 2022 | 77.47 | 78.09 | 73.46 | 73.79 | 474,694 | -5.54(-6.98%) |
Jun 09, 2022 | 81.13 | 81.51 | 79.14 | 79.33 | 317,679 | -2.68(-3.27%) |
Jun 08, 2022 | 83.35 | 84.30 | 81.91 | 82.01 | 203,317 | -2.21(-2.62%) |
Jun 07, 2022 | 80.84 | 84.28 | 80.84 | 84.22 | 196,782 | +2.35(+2.87%) |
Jun 06, 2022 | 81.68 | 82.99 | 81.17 | 81.87 | 211,153 | +0.55(+0.68%) |
Jun 03, 2022 | 82.45 | 82.46 | 81.06 | 81.32 | 139,009 | -1.78(-2.14%) |
Jun 02, 2022 | 81.77 | 83.21 | 80.34 | 83.10 | 241,353 | +1.42(+1.74%) |
Jun 01, 2022 | 84.00 | 84.24 | 80.64 | 81.68 | 572,286 | -2.45(-2.91%) |
May 31, 2022 | 84.90 | 84.93 | 82.87 | 84.13 | 324,032 | -0.71(-0.84%) |
May 27, 2022 | 84.74 | 85.29 | 83.65 | 84.84 | 419,188 | +0.62(+0.74%) |
May 26, 2022 | 83.84 | 85.39 | 82.94 | 84.22 | 449,909 | +0.95(+1.14%) |
May 25, 2022 | 81.19 | 83.89 | 81.19 | 83.27 | 263,009 | +1.18(+1.44%) |
May 24, 2022 | 83.96 | 83.96 | 80.47 | 82.09 | 297,636 | -2.54(-3.00%) |
May 23, 2022 | 85.00 | 85.08 | 82.83 | 84.63 | 302,805 | +0.31(+0.37%) |
May 20, 2022 | 86.36 | 86.36 | 83.00 | 84.32 | 279,308 | -1.26(-1.47%) |
May 19, 2022 | 86.11 | 87.34 | 85.48 | 85.58 | 343,447 | -0.97(-1.12%) |
May 18, 2022 | 87.44 | 88.92 | 86.02 | 86.55 | 286,869 | -1.80(-2.04%) |
May 17, 2022 | 86.92 | 88.64 | 86.33 | 88.35 | 343,493 | +3.01(+3.53%) |
May 16, 2022 | 85.72 | 87.13 | 85.25 | 85.34 | 349,084 | -0.55(-0.64%) |
May 13, 2022 | 81.75 | 86.92 | 81.71 | 85.89 | 353,171 | +5.03(+6.22%) |
May 12, 2022 | 78.20 | 81.78 | 77.00 | 80.86 | 558,289 | +1.88(+2.38%) |
May 11, 2022 | 82.38 | 83.90 | 78.87 | 78.98 | 402,227 | -3.35(-4.07%) |
May 10, 2022 | 85.60 | 86.33 | 81.31 | 82.33 | 547,498 | -3.00(-3.52%) |
May 09, 2022 | 89.60 | 90.00 | 85.19 | 85.33 | 377,375 | -5.47(-6.02%) |
May 06, 2022 | 91.81 | 91.83 | 88.39 | 90.80 | 377,867 | -1.67(-1.81%) |
May 05, 2022 | 98.18 | 98.62 | 91.21 | 92.47 | 228,782 | -6.22(-6.30%) |
May 04, 2022 | 99.00 | 99.26 | 96.28 | 98.69 | 222,013 | -0.04(-0.04%) |
May 03, 2022 | 97.44 | 99.79 | 97.19 | 98.73 | 290,705 | +1.66(+1.71%) |
May 02, 2022 | 100.47 | 100.72 | 95.83 | 97.07 | 286,128 | -3.22(-3.21%) |
Apr 29, 2022 | 102.62 | 102.62 | 100.19 | 100.29 | 384,618 | -2.61(-2.54%) |
Apr 28, 2022 | 100.89 | 103.21 | 99.61 | 102.90 | 308,481 | +2.90(+2.90%) |
Apr 27, 2022 | 98.33 | 101.31 | 98.11 | 100.00 | 341,657 | +1.46(+1.48%) |
Apr 26, 2022 | 100.62 | 102.02 | 98.54 | 98.54 | 525,085 | -3.07(-3.02%) |
Apr 25, 2022 | 101.17 | 102.56 | 100.34 | 101.61 | 326,415 | -0.06(-0.06%) |
Apr 22, 2022 | 102.20 | 102.82 | 101.33 | 101.67 | 259,773 | -0.70(-0.68%) |
Apr 21, 2022 | 105.22 | 105.38 | 102.37 | 102.37 | 206,343 | -1.91(-1.83%) |
Apr 20, 2022 | 103.71 | 105.16 | 103.71 | 104.28 | 317,533 | +1.01(+0.98%) |
Apr 19, 2022 | 101.86 | 104.37 | 101.86 | 103.27 | 259,587 | +1.67(+1.64%) |
Apr 18, 2022 | 100.00 | 102.18 | 100.00 | 101.60 | 209,019 | +1.06(+1.05%) |
Apr 14, 2022 | 100.46 | 101.82 | 100.04 | 100.54 | 317,765 | +0.82(+0.82%) |
Apr 13, 2022 | 98.59 | 100.31 | 98.59 | 99.72 | 220,023 | +1.13(+1.15%) |
Apr 12, 2022 | 97.31 | 99.48 | 97.31 | 98.59 | 243,866 | +1.77(+1.83%) |
Apr 11, 2022 | 95.51 | 98.40 | 95.23 | 96.82 | 251,518 | +1.12(+1.17%) |
Apr 08, 2022 | 97.98 | 98.43 | 95.33 | 95.70 | 301,912 | -2.40(-2.45%) |
Apr 07, 2022 | 101.89 | 101.89 | 98.06 | 98.10 | 272,583 | -3.98(-3.90%) |
Apr 06, 2022 | 101.36 | 102.71 | 99.78 | 102.08 | 182,913 | -0.09(-0.09%) |
Apr 05, 2022 | 103.49 | 104.58 | 102.12 | 102.17 | 181,729 | -1.81(-1.74%) |
Apr 04, 2022 | 104.19 | 104.39 | 103.09 | 103.98 | 200,739 | -0.70(-0.67%) |
Apr 01, 2022 | 104.21 | 105.17 | 104.03 | 104.68 | 198,627 | +1.07(+1.03%) |
Mar 31, 2022 | 104.02 | 105.51 | 103.52 | 103.61 | 237,474 | -0.19(-0.18%) |
Mar 30, 2022 | 104.26 | 105.04 | 102.91 | 103.80 | 208,017 | -1.10(-1.05%) |
Mar 29, 2022 | 102.09 | 105.14 | 101.99 | 104.90 | 245,800 | +3.48(+3.43%) |
Mar 28, 2022 | 101.45 | 101.94 | 100.50 | 101.42 | 396,408 | -0.03(-0.03%) |
Mar 25, 2022 | 98.50 | 101.46 | 98.50 | 101.45 | 137,453 | +2.65(+2.68%) |
Mar 24, 2022 | 99.05 | 99.44 | 98.63 | 98.80 | 174,504 | -0.01(-0.01%) |
Mar 23, 2022 | 98.74 | 99.47 | 97.36 | 98.81 | 137,198 | -0.43(-0.43%) |
Mar 22, 2022 | 99.18 | 100.00 | 98.69 | 99.24 | 153,629 | +0.57(+0.58%) |
Mar 21, 2022 | 98.81 | 99.32 | 97.85 | 98.67 | 180,848 | -0.22(-0.22%) |
Mar 18, 2022 | 98.20 | 99.98 | 98.20 | 98.89 | 249,559 | -0.31(-0.31%) |
Mar 17, 2022 | 96.51 | 99.25 | 96.24 | 99.20 | 243,286 | +1.87(+1.92%) |
Mar 16, 2022 | 97.31 | 97.88 | 95.28 | 97.33 | 198,349 | +1.43(+1.49%) |
Mar 15, 2022 | 98.07 | 98.07 | 95.27 | 95.90 | 212,617 | +1.99(+2.12%) |
Mar 14, 2022 | 96.30 | 96.86 | 93.90 | 93.91 | 137,978 | -1.51(-1.58%) |
Mar 11, 2022 | 96.74 | 98.19 | 95.32 | 95.42 | 196,823 | +0.06(+0.06%) |
Mar 10, 2022 | 91.84 | 95.41 | 90.78 | 95.36 | 231,808 | +3.52(+3.83%) |
Mar 09, 2022 | 90.54 | 93.73 | 90.54 | 91.84 | 153,595 | +3.03(+3.41%) |
Mar 08, 2022 | 88.74 | 90.82 | 87.33 | 88.81 | 259,114 | +0.54(+0.61%) |
Mar 07, 2022 | 91.53 | 91.57 | 88.08 | 88.27 | 289,297 | -3.00(-3.29%) |
Mar 04, 2022 | 94.54 | 94.83 | 90.64 | 91.27 | 407,491 | -4.55(-4.75%) |
Mar 03, 2022 | 96.26 | 96.78 | 94.83 | 95.82 | 233,365 | +0.40(+0.42%) |
Mar 02, 2022 | 95.06 | 96.08 | 94.38 | 95.42 | 256,469 | +0.24(+0.25%) |
Mar 01, 2022 | 95.91 | 97.33 | 93.56 | 95.18 | 216,279 | -0.40(-0.42%) |
Feb 28, 2022 | 94.16 | 96.65 | 94.03 | 95.58 | 317,119 | -0.32(-0.33%) |
Feb 25, 2022 | 94.03 | 95.98 | 93.43 | 95.90 | 148,687 | +2.30(+2.46%) |
Feb 24, 2022 | 88.64 | 94.00 | 88.57 | 93.60 | 173,477 | +1.65(+1.79%) |
Feb 23, 2022 | 94.39 | 94.90 | 91.89 | 91.95 | 198,850 | -1.36(-1.46%) |
Feb 22, 2022 | 92.87 | 94.52 | 92.26 | 93.31 | 164,481 | -0.50(-0.53%) |
Feb 18, 2022 | 93.81 | 0 | -1.38(-1.45%) | |||
Feb 17, 2022 | 96.81 | 97.46 | 94.77 | 95.19 | 113,233 | -2.25(-2.31%) |
Feb 16, 2022 | 95.91 | 97.88 | 95.91 | 97.44 | 151,918 | +0.79(+0.82%) |
Feb 15, 2022 | 95.58 | 96.94 | 94.79 | 96.65 | 143,299 | +2.19(+2.32%) |
Feb 14, 2022 | 95.64 | 96.85 | 93.67 | 94.46 | 178,114 | -1.10(-1.15%) |
Feb 11, 2022 | 96.96 | 97.97 | 94.80 | 95.56 | 198,186 | -1.22(-1.26%) |
Feb 10, 2022 | 94.89 | 99.42 | 94.61 | 96.78 | 160,015 | +0.05(+0.05%) |
Feb 09, 2022 | 95.00 | 96.74 | 94.56 | 96.73 | 312,590 | +2.39(+2.53%) |
Feb 08, 2022 | 96.30 | 96.30 | 93.14 | 94.34 | 353,101 | -1.38(-1.44%) |
Feb 07, 2022 | 96.04 | 96.53 | 95.21 | 95.72 | 308,530 | -0.39(-0.41%) |
Feb 04, 2022 | 94.72 | 97.58 | 94.19 | 96.11 | 312,294 | +0.21(+0.22%) |
Feb 03, 2022 | 96.39 | 97.75 | 95.84 | 95.90 | 291,680 | -1.53(-1.57%) |
Feb 02, 2022 | 96.94 | 98.10 | 96.74 | 97.43 | 360,132 | +0.60(+0.62%) |
Feb 01, 2022 | 95.83 | 97.71 | 95.66 | 96.83 | 360,967 | +0.52(+0.54%) |
Jan 31, 2022 | 92.62 | 96.50 | 96.31 | 551,347 | +4.49(+4.89%) | |
Jan 28, 2022 | 89.26 | 91.91 | 87.66 | 91.82 | 335,648 | +1.88(+2.09%) |
Jan 27, 2022 | 90.55 | 93.04 | 89.65 | 89.94 | 351,340 | -0.09(-0.10%) |
Jan 26, 2022 | 90.99 | 93.12 | 89.67 | 90.03 | 533,092 | -0.35(-0.39%) |
Jan 25, 2022 | 91.44 | 92.53 | 90.12 | 90.38 | 548,284 | -2.71(-2.91%) |
Jan 24, 2022 | 91.86 | 93.41 | 89.20 | 93.09 | 382,104 | -0.71(-0.76%) |
Jan 21, 2022 | 94.38 | 95.89 | 93.62 | 93.80 | 351,727 | -1.32(-1.39%) |
Jan 20, 2022 | 96.54 | 99.17 | 94.89 | 95.12 | 344,962 | -1.22(-1.27%) |
Jan 19, 2022 | 98.99 | 99.91 | 96.27 | 96.34 | 349,432 | -2.28(-2.31%) |
Jan 18, 2022 | 100.73 | 101.01 | 97.80 | 98.62 | 310,214 | -2.80(-2.76%) |
Jan 14, 2022 | 101.42 | 0 | -1.04(-1.02%) | |||
Jan 13, 2022 | 101.65 | 103.13 | 101.33 | 102.46 | 319,364 | +0.93(+0.92%) |
Jan 12, 2022 | 100.43 | 102.05 | 100.43 | 101.53 | 258,398 | +0.80(+0.79%) |
Jan 11, 2022 | 100.00 | 102.00 | 99.70 | 100.73 | 294,479 | +0.43(+0.43%) |
Jan 10, 2022 | 101.68 | 101.68 | 99.78 | 100.30 | 360,762 | -1.09(-1.08%) |
Jan 07, 2022 | 100.00 | 102.12 | 100.00 | 101.39 | 329,691 | +0.94(+0.94%) |
Jan 06, 2022 | 101.46 | 102.44 | 100.12 | 100.45 | 201,996 | -0.13(-0.13%) |
Jan 05, 2022 | 102.13 | 103.29 | 100.41 | 100.58 | 195,629 | -1.87(-1.83%) |
Jan 04, 2022 | 103.19 | 104.06 | 102.27 | 102.45 | 243,595 | +0.29(+0.28%) |
Jan 03, 2022 | 102.24 | 103.12 | 100.83 | 102.16 | 300,573 | +0.38(+0.37%) |
Dec 31, 2021 | 100.34 | 102.72 | 100.34 | 101.78 | 192,966 | +1.24(+1.23%) |
Dec 30, 2021 | 100.60 | 101.96 | 100.48 | 100.54 | 231,146 | -0.17(-0.17%) |
Dec 29, 2021 | 100.50 | 101.79 | 100.38 | 100.71 | 200,608 | +0.12(+0.12%) |
Dec 28, 2021 | 99.14 | 102.09 | 99.14 | 100.59 | 280,965 | +0.48(+0.48%) |
Dec 27, 2021 | 98.92 | 100.26 | 97.90 | 100.11 | 309,156 | +1.37(+1.39%) |
Dec 23, 2021 | 97.63 | 99.35 | 96.76 | 98.74 | 236,778 | +1.75(+1.80%) |
Dec 22, 2021 | 92.50 | 97.47 | 92.50 | 96.99 | 232,552 | +3.89(+4.18%) |
Dec 21, 2021 | 90.60 | 94.11 | 90.60 | 93.10 | 323,325 | +3.47(+3.87%) |
Dec 20, 2021 | 89.23 | 90.31 | 88.25 | 89.63 | 309,091 | -1.08(-1.19%) |
Dec 17, 2021 | 91.00 | 92.64 | 90.17 | 90.71 | 369,309 | -0.61(-0.67%) |
Dec 16, 2021 | 92.63 | 92.90 | 90.80 | 91.32 | 275,134 | -0.61(-0.66%) |
Dec 15, 2021 | 91.75 | 92.55 | 89.94 | 91.93 | 257,590 | -0.04(-0.04%) |
Dec 14, 2021 | 92.75 | 94.13 | 91.44 | 91.97 | 264,487 | -1.17(-1.26%) |
Dec 13, 2021 | 93.90 | 94.48 | 93.04 | 93.14 | 206,323 | -1.22(-1.29%) |
Dec 10, 2021 | 94.23 | 95.08 | 93.43 | 94.36 | 167,406 | +0.40(+0.43%) |
Dec 09, 2021 | 92.96 | 94.98 | 92.68 | 93.96 | 162,926 | +0.13(+0.14%) |
Dec 08, 2021 | 93.96 | 95.32 | 93.47 | 93.83 | 140,923 | -0.17(-0.18%) |
Dec 07, 2021 | 94.42 | 95.50 | 93.42 | 94.00 | 205,969 | +0.20(+0.21%) |
Dec 06, 2021 | 89.75 | 95.78 | 89.56 | 93.80 | 287,209 | +4.93(+5.55%) |
Dec 03, 2021 | 90.55 | 91.15 | 88.46 | 88.87 | 166,797 | -0.93(-1.04%) |
Dec 02, 2021 | 84.23 | 90.31 | 83.89 | 89.80 | 280,448 | +6.04(+7.21%) |
Dec 01, 2021 | 83.99 | 86.68 | 83.61 | 83.76 | 326,020 | +1.77(+2.16%) |
Nov 30, 2021 | 85.79 | 85.87 | 81.99 | 81.99 | 472,967 | -5.28(-6.05%) |
Nov 29, 2021 | 88.85 | 89.00 | 86.68 | 87.27 | 148,865 | -0.66(-0.75%) |
Nov 26, 2021 | 89.51 | 89.95 | 86.67 | 87.93 | 137,639 | -4.27(-4.63%) |
Nov 24, 2021 | 92.39 | 92.57 | 91.02 | 92.20 | 76,590 | -0.14(-0.15%) |
Nov 23, 2021 | 92.01 | 93.55 | 91.63 | 92.34 | 114,745 | +0.64(+0.70%) |
Nov 22, 2021 | 91.69 | 92.61 | 90.83 | 91.70 | 127,756 | +0.43(+0.47%) |
Nov 19, 2021 | 90.94 | 91.95 | 89.94 | 91.27 | 119,855 | +0.03(+0.03%) |
Nov 18, 2021 | 92.70 | 91.88 | 90.95 | 91.24 | 154,315 | -1.46(-1.57%) |
Nov 17, 2021 | 92.48 | 92.97 | 91.07 | 92.70 | 105,028 | +0.03(+0.03%) |
Nov 16, 2021 | 93.20 | 93.62 | 92.37 | 92.67 | 107,230 | -0.53(-0.57%) |
Nov 15, 2021 | 93.63 | 93.63 | 92.41 | 93.20 | 106,403 | +0.13(+0.14%) |
Nov 12, 2021 | 93.00 | 93.50 | 91.93 | 93.07 | 97,373 | -0.12(-0.13%) |
Nov 11, 2021 | 93.41 | 93.41 | 92.22 | 93.19 | 73,608 | -0.02(-0.02%) |
Nov 10, 2021 | 93.20 | 93.21 | 130,842 | -0.62(-0.66%) | ||
Nov 09, 2021 | 94.82 | 95.65 | 93.44 | 93.83 | 150,558 | -0.77(-0.81%) |
Nov 08, 2021 | 95.74 | 95.95 | 92.38 | 94.60 | 204,117 | -0.58(-0.61%) |
Nov 05, 2021 | 90.73 | 95.83 | 90.48 | 95.18 | 206,467 | +5.85(+6.55%) |
Nov 04, 2021 | 90.17 | 90.93 | 88.85 | 89.33 | 150,919 | -0.35(-0.39%) |
Nov 03, 2021 | 88.01 | 90.88 | 87.84 | 89.68 | 145,368 | +1.19(+1.34%) |
Nov 02, 2021 | 87.40 | 90.06 | 87.40 | 88.49 | 192,143 | +0.79(+0.90%) |
Nov 01, 2021 | 87.38 | 88.79 | 88.05 | 87.70 | 291,720 | +0.57(+0.65%) |
Oct 29, 2021 | 88.55 | 88.73 | 86.77 | 87.13 | 220,490 | -2.12(-2.38%) |
Oct 28, 2021 | 88.77 | 89.65 | 87.50 | 89.25 | 193,425 | +0.74(+0.84%) |
Oct 27, 2021 | 90.43 | 91.19 | 88.37 | 88.51 | 151,109 | -2.26(-2.49%) |
Oct 26, 2021 | 92.38 | 90.51 | 90.77 | 144,672 | -1.26(-1.37%) | |
Oct 25, 2021 | 92.58 | 93.39 | 91.90 | 92.03 | 159,693 | -0.80(-0.86%) |
Oct 22, 2021 | 92.81 | 94.08 | 92.61 | 92.83 | 128,263 | -0.46(-0.49%) |
Oct 21, 2021 | 94.28 | 94.57 | 92.52 | 93.29 | 147,185 | -0.65(-0.69%) |
Oct 20, 2021 | 91.11 | 94.09 | 91.11 | 93.94 | 174,236 | +2.77(+3.04%) |
Oct 19, 2021 | 91.81 | 91.86 | 90.78 | 91.17 | 129,527 | +0.07(+0.08%) |
Oct 18, 2021 | 90.34 | 91.53 | 89.59 | 91.10 | 125,112 | +0.07(+0.08%) |
Oct 15, 2021 | 90.49 | 91.58 | 90.49 | 91.03 | 183,913 | +0.84(+0.93%) |
Oct 14, 2021 | 89.00 | 90.38 | 88.35 | 90.19 | 164,531 | +1.78(+2.01%) |
Oct 13, 2021 | 88.39 | 88.75 | 87.31 | 88.41 | 92,483 | +0.28(+0.32%) |
Oct 12, 2021 | 89.10 | 89.78 | 87.78 | 88.13 | 150,800 | -0.87(-0.98%) |
Oct 11, 2021 | 88.75 | 89.64 | 88.29 | 89.00 | 107,934 | +0.68(+0.77%) |
Oct 08, 2021 | 88.25 | 88.99 | 88.07 | 88.32 | 140,238 | -0.10(-0.11%) |
Oct 07, 2021 | 89.32 | 90.20 | 88.24 | 88.42 | 104,560 | -0.30(-0.34%) |
Oct 06, 2021 | 87.65 | 88.87 | 86.15 | 88.72 | 79,022 | +0.13(+0.15%) |
Oct 05, 2021 | 88.60 | 89.55 | 87.98 | 88.59 | 136,941 | -0.01(-0.01%) |
Oct 04, 2021 | 88.10 | 89.61 | 88.06 | 88.60 | 115,168 | +0.05(+0.06%) |
Oct 01, 2021 | 88.33 | 88.78 | 87.00 | 88.55 | 175,811 | +0.74(+0.84%) |
Sep 30, 2021 | 88.42 | 89.64 | 87.76 | 87.81 | 152,673 | -0.63(-0.71%) |
Sep 29, 2021 | 88.88 | 89.49 | 87.99 | 88.44 | 82,001 | +0.13(+0.15%) |
Sep 28, 2021 | 88.24 | 89.00 | 87.58 | 88.31 | 172,204 | -0.73(-0.82%) |
Sep 27, 2021 | 88.07 | 90.59 | 87.86 | 89.04 | 316,441 | +1.12(+1.27%) |
Sep 24, 2021 | 89.19 | 89.28 | 87.89 | 87.92 | 240,023 | -1.65(-1.84%) |
Sep 23, 2021 | 89.56 | 90.97 | 88.94 | 89.57 | 229,480 | +0.91(+1.03%) |
Sep 22, 2021 | 88.42 | 89.97 | 88.42 | 88.66 | 124,815 | +1.13(+1.29%) |
Sep 21, 2021 | 87.75 | 88.50 | 87.02 | 87.53 | 129,940 | +0.28(+0.32%) |
Sep 20, 2021 | 86.25 | 87.45 | 85.71 | 87.25 | 254,396 | -0.46(-0.52%) |
Sep 17, 2021 | 88.63 | 89.91 | 87.10 | 87.71 | 641,607 | -0.76(-0.86%) |
Sep 16, 2021 | 88.85 | 89.99 | 87.99 | 88.47 | 295,693 | -0.74(-0.83%) |
Sep 15, 2021 | 88.84 | 89.46 | 88.26 | 89.21 | 210,109 | -0.09(-0.10%) |
Sep 14, 2021 | 89.95 | 89.95 | 87.66 | 89.30 | 179,944 | +0.03(+0.03%) |
Sep 13, 2021 | 88.32 | 89.80 | 87.76 | 89.27 | 174,531 | +1.41(+1.60%) |
Sep 10, 2021 | 90.47 | 90.47 | 87.66 | 87.86 | 149,910 | -1.87(-2.08%) |
Sep 09, 2021 | 91.90 | 91.90 | 89.55 | 89.73 | 314,925 | -2.04(-2.22%) |
Sep 08, 2021 | 91.24 | 91.82 | 89.97 | 91.77 | 239,317 | -0.08(-0.09%) |
Sep 07, 2021 | 92.42 | 92.42 | 90.04 | 91.85 | 236,047 | -0.69(-0.75%) |
Sep 03, 2021 | 92.70 | 92.70 | 90.44 | 92.54 | 361,457 | -0.29(-0.31%) |
Sep 02, 2021 | 91.49 | 92.97 | 91.01 | 92.83 | 200,621 | +1.35(+1.48%) |