Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 73.17 | 73.53 | 72.48 | 72.55 | 380,378 | -0.79(-1.07%) |
Aug 30, 2022 | 73.21 | 73.77 | 72.89 | 73.34 | 275,685 | +0.12(+0.16%) |
Aug 29, 2022 | 73.45 | 73.45 | 73.03 | 73.22 | 208,594 | -0.76(-1.03%) |
Aug 26, 2022 | 73.67 | 74.35 | 73.44 | 73.98 | 385,716 | -0.04(-0.05%) |
Aug 25, 2022 | 73.08 | 74.19 | 72.94 | 74.02 | 253,132 | +1.03(+1.41%) |
Aug 24, 2022 | 73.12 | 73.27 | 72.79 | 72.99 | 270,340 | -0.43(-0.58%) |
Aug 23, 2022 | 73.39 | 74.02 | 73.13 | 73.42 | 471,249 | +0.00(+0.00%) |
Aug 22, 2022 | 73.92 | 73.92 | 73.34 | 73.42 | 312,250 | -0.51(-0.69%) |
Aug 19, 2022 | 74.26 | 74.26 | 73.72 | 73.92 | 315,690 | -1.16(-1.54%) |
Aug 18, 2022 | 75.16 | 75.60 | 75.06 | 75.08 | 199,691 | +0.21(+0.28%) |
Aug 17, 2022 | 75.18 | 75.26 | 74.78 | 74.87 | 527,738 | -0.93(-1.22%) |
Aug 16, 2022 | 75.63 | 75.86 | 74.92 | 75.79 | 476,701 | -0.06(-0.07%) |
Aug 15, 2022 | 76.24 | 76.53 | 75.80 | 75.85 | 356,648 | -0.11(-0.15%) |
Aug 12, 2022 | 75.45 | 75.99 | 75.22 | 75.96 | 234,492 | +1.04(+1.38%) |
Aug 11, 2022 | 76.29 | 76.73 | 74.88 | 74.92 | 306,468 | -1.46(-1.91%) |
Aug 10, 2022 | 76.28 | 76.99 | 75.98 | 76.39 | 664,570 | +0.28(+0.36%) |
Aug 09, 2022 | 76.21 | 76.37 | 75.97 | 76.11 | 184,076 | -0.26(-0.34%) |
Aug 08, 2022 | 76.38 | 76.71 | 76.25 | 76.37 | 510,163 | +0.56(+0.74%) |
Aug 05, 2022 | 75.90 | 75.92 | 75.20 | 75.80 | 112,099 | -1.42(-1.83%) |
Aug 04, 2022 | 77.17 | 77.27 | 76.66 | 77.22 | 385,017 | +0.02(+0.02%) |
Aug 03, 2022 | 76.04 | 77.23 | 75.66 | 77.20 | 262,348 | +1.15(+1.51%) |
Aug 02, 2022 | 77.40 | 77.65 | 75.94 | 76.05 | 289,333 | -1.25(-1.62%) |
Aug 01, 2022 | 76.83 | 77.50 | 76.64 | 77.30 | 323,371 | +0.70(+0.91%) |
Jul 29, 2022 | 76.42 | 77.26 | 76.13 | 76.60 | 359,277 | +0.30(+0.40%) |
Jul 28, 2022 | 76.31 | 76.78 | 76.06 | 76.30 | 429,600 | +0.60(+0.79%) |
Jul 27, 2022 | 75.97 | 76.51 | 75.63 | 75.70 | 426,722 | +0.06(+0.09%) |
Jul 26, 2022 | 76.08 | 76.26 | 75.54 | 75.64 | 287,394 | +0.13(+0.17%) |
Jul 25, 2022 | 75.65 | 75.76 | 75.28 | 75.51 | 242,326 | -0.80(-1.05%) |
Jul 22, 2022 | 76.24 | 76.92 | 75.98 | 76.31 | 250,558 | +1.02(+1.35%) |
Jul 21, 2022 | 74.47 | 75.46 | 74.47 | 75.29 | 390,745 | +1.06(+1.43%) |
Jul 20, 2022 | 74.55 | 74.67 | 73.93 | 74.23 | 527,921 | +0.21(+0.29%) |
Jul 19, 2022 | 74.12 | 74.34 | 73.56 | 74.02 | 788,808 | -0.03(-0.04%) |
Jul 18, 2022 | 74.32 | 74.49 | 73.83 | 74.05 | 365,023 | -0.60(-0.80%) |
Jul 15, 2022 | 74.38 | 75.16 | 74.32 | 74.65 | 176,550 | +0.55(+0.75%) |
Jul 14, 2022 | 73.83 | 74.45 | 73.49 | 74.09 | 222,928 | -0.72(-0.96%) |
Jul 13, 2022 | 73.24 | 74.87 | 73.06 | 74.81 | 600,591 | +0.80(+1.08%) |
Jul 12, 2022 | 74.28 | 74.67 | 73.91 | 74.01 | 367,511 | +0.29(+0.39%) |
Jul 11, 2022 | 73.50 | 74.07 | 73.45 | 73.72 | 343,357 | +0.81(+1.11%) |
Jul 08, 2022 | 73.08 | 73.22 | 72.76 | 72.91 | 238,373 | -0.48(-0.65%) |
Jul 07, 2022 | 74.08 | 74.19 | 73.37 | 73.39 | 433,140 | -0.39(-0.53%) |
Jul 06, 2022 | 74.91 | 74.98 | 73.76 | 73.78 | 303,360 | -0.73(-0.98%) |
Jul 05, 2022 | 74.56 | 74.92 | 74.29 | 74.51 | 446,465 | +0.23(+0.31%) |
Jul 01, 2022 | 74.11 | 75.07 | 73.80 | 74.28 | 517,017 | +0.93(+1.27%) |
Jun 30, 2022 | 73.28 | 73.84 | 73.23 | 73.35 | 313,574 | +0.43(+0.59%) |
Jun 29, 2022 | 72.23 | 72.99 | 72.20 | 72.92 | 506,889 | +0.76(+1.06%) |
Jun 28, 2022 | 71.81 | 72.20 | 71.57 | 72.15 | 221,556 | +0.09(+0.13%) |
Jun 27, 2022 | 72.14 | 72.52 | 71.96 | 72.06 | 490,921 | -0.79(-1.09%) |
Jun 24, 2022 | 73.04 | 73.54 | 72.69 | 72.85 | 332,685 | -0.32(-0.44%) |
Jun 23, 2022 | 72.95 | 73.89 | 72.88 | 73.17 | 622,595 | +0.62(+0.85%) |
Jun 22, 2022 | 72.53 | 72.97 | 72.39 | 72.56 | 539,513 | +1.27(+1.78%) |
Jun 21, 2022 | 71.63 | 72.08 | 71.14 | 71.29 | 410,946 | -1.20(-1.65%) |
Jun 17, 2022 | 72.47 | 72.83 | 71.93 | 72.48 | 271,068 | +0.13(+0.18%) |
Jun 16, 2022 | 70.59 | 72.37 | 70.24 | 72.35 | 327,300 | +0.52(+0.73%) |
Jun 15, 2022 | 71.55 | 71.96 | 70.93 | 71.83 | 486,525 | +1.15(+1.63%) |
Jun 14, 2022 | 71.37 | 71.84 | 70.49 | 70.68 | 550,622 | -0.58(-0.81%) |
Jun 13, 2022 | 72.07 | 72.07 | 70.61 | 71.26 | 596,732 | -2.20(-2.99%) |
Jun 10, 2022 | 73.84 | 73.99 | 72.88 | 73.46 | 434,951 | -0.62(-0.83%) |
Jun 09, 2022 | 74.07 | 74.46 | 73.97 | 74.07 | 245,601 | -0.18(-0.25%) |
Jun 08, 2022 | 74.68 | 74.99 | 74.26 | 74.26 | 387,315 | -0.66(-0.88%) |
Jun 07, 2022 | 74.53 | 75.30 | 74.53 | 74.92 | 345,736 | +0.68(+0.92%) |
Jun 06, 2022 | 75.12 | 75.20 | 74.17 | 74.24 | 304,948 | -1.04(-1.38%) |
Jun 03, 2022 | 74.90 | 75.28 | 74.76 | 75.28 | 285,882 | -0.23(-0.30%) |
Jun 02, 2022 | 75.78 | 75.89 | 75.03 | 75.51 | 326,743 | -0.06(-0.09%) |
Jun 01, 2022 | 76.26 | 76.54 | 75.15 | 75.57 | 301,533 | -0.20(-0.26%) |
May 31, 2022 | 76.02 | 76.04 | 75.42 | 75.77 | 306,470 | -1.03(-1.34%) |
May 27, 2022 | 76.77 | 77.23 | 76.52 | 76.80 | 316,705 | +0.37(+0.48%) |
May 26, 2022 | 76.58 | 76.84 | 76.19 | 76.43 | 276,477 | -0.17(-0.22%) |
May 25, 2022 | 76.38 | 76.72 | 76.14 | 76.60 | 558,871 | +0.50(+0.66%) |
May 24, 2022 | 75.10 | 76.17 | 75.10 | 76.09 | 504,516 | +1.48(+1.98%) |
May 23, 2022 | 75.26 | 75.36 | 74.50 | 74.61 | 510,885 | -0.72(-0.95%) |
May 20, 2022 | 74.61 | 75.40 | 74.61 | 75.33 | 383,555 | +0.68(+0.91%) |
May 19, 2022 | 75.27 | 75.42 | 74.48 | 74.65 | 576,800 | +0.21(+0.28%) |
May 18, 2022 | 73.53 | 74.45 | 73.48 | 74.44 | 856,270 | +0.94(+1.27%) |
May 17, 2022 | 73.57 | 73.90 | 73.39 | 73.50 | 495,921 | -0.62(-0.83%) |
May 16, 2022 | 74.26 | 74.73 | 74.08 | 74.12 | 308,115 | +0.04(+0.05%) |
May 13, 2022 | 74.41 | 74.68 | 73.91 | 74.08 | 255,780 | -0.87(-1.16%) |
May 12, 2022 | 75.27 | 75.57 | 74.94 | 74.95 | 624,774 | +0.02(+0.02%) |
May 11, 2022 | 73.59 | 75.04 | 73.47 | 74.94 | 495,437 | +0.95(+1.29%) |
May 10, 2022 | 74.18 | 74.79 | 73.90 | 73.98 | 569,411 | +0.57(+0.77%) |
May 09, 2022 | 72.78 | 73.61 | 72.45 | 73.41 | 547,494 | +0.30(+0.41%) |
May 06, 2022 | 73.39 | 73.83 | 72.93 | 73.11 | 288,203 | -0.99(-1.34%) |
May 05, 2022 | 74.89 | 74.89 | 73.45 | 74.10 | 571,492 | -1.98(-2.60%) |
May 04, 2022 | 75.47 | 76.11 | 74.87 | 76.08 | 2,100,270 | +0.76(+1.01%) |
May 03, 2022 | 75.60 | 76.03 | 75.22 | 75.32 | 429,105 | +0.62(+0.82%) |
May 02, 2022 | 75.00 | 75.16 | 74.43 | 74.70 | 649,199 | -0.89(-1.18%) |
Apr 29, 2022 | 76.00 | 76.66 | 75.59 | 75.60 | 186,518 | -1.15(-1.50%) |
Apr 28, 2022 | 76.43 | 76.94 | 76.11 | 76.75 | 304,374 | +0.16(+0.22%) |
Apr 27, 2022 | 77.43 | 77.58 | 76.59 | 76.59 | 3,205,404 | -0.93(-1.20%) |
Apr 26, 2022 | 77.72 | 77.98 | 77.26 | 77.52 | 608,214 | +0.26(+0.33%) |
Apr 25, 2022 | 76.95 | 77.57 | 76.95 | 77.26 | 486,412 | +0.98(+1.28%) |
Apr 22, 2022 | 76.27 | 76.87 | 76.09 | 76.29 | 265,678 | -0.25(-0.32%) |
Apr 21, 2022 | 77.21 | 77.21 | 75.97 | 76.53 | 640,125 | -0.86(-1.11%) |
Apr 20, 2022 | 76.72 | 77.65 | 76.65 | 77.39 | 566,624 | +1.21(+1.58%) |
Apr 19, 2022 | 76.41 | 76.55 | 75.96 | 76.18 | 578,110 | -0.55(-0.72%) |
Apr 18, 2022 | 77.40 | 77.47 | 76.69 | 76.73 | 566,396 | -0.80(-1.04%) |
Apr 14, 2022 | 78.76 | 78.85 | 77.41 | 77.54 | 256,109 | -1.25(-1.59%) |
Apr 13, 2022 | 78.58 | 79.16 | 78.45 | 78.79 | 522,368 | +0.39(+0.50%) |
Apr 12, 2022 | 79.12 | 79.36 | 78.35 | 78.40 | 765,088 | -0.13(-0.16%) |
Apr 11, 2022 | 79.02 | 79.21 | 78.21 | 78.53 | 794,996 | -1.13(-1.42%) |
Apr 08, 2022 | 80.00 | 80.13 | 79.32 | 79.66 | 322,567 | -1.05(-1.30%) |
Apr 07, 2022 | 80.73 | 80.93 | 80.23 | 80.71 | 804,266 | -0.62(-0.76%) |
Apr 06, 2022 | 80.99 | 81.81 | 80.57 | 81.33 | 653,119 | -0.67(-0.81%) |
Apr 05, 2022 | 83.41 | 83.53 | 81.88 | 82.00 | 559,407 | -1.82(-2.17%) |
Apr 04, 2022 | 83.79 | 83.97 | 83.26 | 83.82 | 416,683 | -0.25(-0.29%) |
Apr 01, 2022 | 82.66 | 84.21 | 82.51 | 84.07 | 423,899 | +0.53(+0.63%) |
Mar 31, 2022 | 83.40 | 83.89 | 83.32 | 83.54 | 296,924 | +0.17(+0.21%) |
Mar 30, 2022 | 82.62 | 83.62 | 82.61 | 83.37 | 606,285 | +0.30(+0.36%) |
Mar 29, 2022 | 82.85 | 83.30 | 82.40 | 83.07 | 4,297,415 | +0.67(+0.82%) |
Mar 28, 2022 | 82.00 | 82.64 | 81.82 | 82.39 | 304,839 | +0.84(+1.03%) |
Mar 25, 2022 | 82.13 | 82.19 | 81.22 | 81.55 | 182,573 | -1.00(-1.21%) |
Mar 24, 2022 | 82.00 | 82.75 | 81.64 | 82.56 | 304,595 | -0.14(-0.17%) |
Mar 23, 2022 | 81.92 | 82.74 | 81.64 | 82.69 | 291,657 | +0.99(+1.22%) |
Mar 22, 2022 | 81.81 | 81.98 | 81.60 | 81.70 | 1,807,208 | -0.74(-0.90%) |
Mar 21, 2022 | 83.41 | 83.41 | 82.18 | 82.44 | 469,928 | -1.76(-2.09%) |
Mar 18, 2022 | 83.51 | 84.21 | 83.51 | 84.20 | 465,776 | +0.71(+0.85%) |
Mar 17, 2022 | 83.32 | 83.97 | 83.26 | 83.49 | 333,813 | +0.36(+0.44%) |
Mar 16, 2022 | 82.42 | 83.18 | 81.72 | 83.12 | 846,114 | +0.80(+0.97%) |
Mar 15, 2022 | 82.40 | 82.69 | 81.92 | 82.32 | 1,891,608 | +0.48(+0.59%) |
Mar 14, 2022 | 82.47 | 82.58 | 81.79 | 81.84 | 409,030 | -1.67(-2.00%) |
Mar 11, 2022 | 83.29 | 83.88 | 83.29 | 83.50 | 168,568 | +0.05(+0.07%) |
Mar 10, 2022 | 83.87 | 83.95 | 83.04 | 83.45 | 633,497 | -1.17(-1.38%) |
Mar 09, 2022 | 84.71 | 85.20 | 84.60 | 84.62 | 386,539 | -0.46(-0.55%) |
Mar 08, 2022 | 84.95 | 85.35 | 84.56 | 85.08 | 641,520 | -0.75(-0.87%) |
Mar 07, 2022 | 86.00 | 86.58 | 85.53 | 85.83 | 855,410 | -0.97(-1.12%) |
Mar 04, 2022 | 87.14 | 87.21 | 86.50 | 86.80 | 212,718 | +0.89(+1.04%) |
Mar 03, 2022 | 85.63 | 86.41 | 85.63 | 85.91 | 721,283 | +0.51(+0.60%) |
Mar 02, 2022 | 86.87 | 87.01 | 85.32 | 85.40 | 452,310 | -2.29(-2.61%) |
Mar 01, 2022 | 87.23 | 88.45 | 87.18 | 87.69 | 643,065 | +0.68(+0.78%) |
Feb 28, 2022 | 86.17 | 87.19 | 86.17 | 87.01 | 321,084 | +1.34(+1.56%) |
Feb 25, 2022 | 85.47 | 85.72 | 85.30 | 85.67 | 229,923 | +0.36(+0.43%) |
Feb 24, 2022 | 85.62 | 85.92 | 85.00 | 85.31 | 395,512 | +0.25(+0.30%) |
Feb 23, 2022 | 85.82 | 85.88 | 85.00 | 85.05 | 265,303 | -1.09(-1.27%) |
Feb 22, 2022 | 85.82 | 86.24 | 85.74 | 86.14 | 168,946 | +0.06(+0.07%) |
Feb 18, 2022 | 86.08 | 0 | +0.54(+0.63%) | |||
Feb 17, 2022 | 85.44 | 85.98 | 85.20 | 85.54 | 199,602 | +0.33(+0.38%) |
Feb 16, 2022 | 85.56 | 85.56 | 84.62 | 85.22 | 373,539 | +0.15(+0.17%) |
Feb 15, 2022 | 85.56 | 85.65 | 84.99 | 85.07 | 308,110 | -0.75(-0.88%) |
Feb 14, 2022 | 86.22 | 86.31 | 85.63 | 85.82 | 235,482 | -0.74(-0.85%) |
Feb 11, 2022 | 86.15 | 86.93 | 85.46 | 86.56 | 314,485 | +0.67(+0.78%) |
Feb 10, 2022 | 86.82 | 86.90 | 85.84 | 85.89 | 276,413 | -1.25(-1.44%) |
Feb 09, 2022 | 87.25 | 87.76 | 87.14 | 87.14 | 269,144 | +0.20(+0.23%) |
Feb 08, 2022 | 87.16 | 87.31 | 86.94 | 86.94 | 3,145,654 | -0.56(-0.64%) |
Feb 07, 2022 | 87.27 | 87.62 | 87.09 | 87.51 | 432,287 | +0.05(+0.05%) |
Feb 04, 2022 | 87.94 | 88.11 | 87.13 | 87.46 | 395,630 | -1.18(-1.33%) |
Feb 03, 2022 | 88.42 | 88.82 | 88.64 | 506,312 | -0.73(-0.81%) | |
Feb 02, 2022 | 89.42 | 90.12 | 89.30 | 89.37 | 382,725 | +0.13(+0.14%) |
Feb 01, 2022 | 89.31 | 89.42 | 88.80 | 89.24 | 612,871 | -0.10(-0.11%) |
Jan 31, 2022 | 89.34 | 89.55 | 89.34 | 442,628 | -0.18(-0.20%) | |
Jan 28, 2022 | 88.82 | 89.58 | 88.78 | 89.52 | 296,852 | +0.12(+0.13%) |
Jan 27, 2022 | 89.35 | 89.82 | 89.22 | 89.40 | 732,571 | +0.75(+0.85%) |
Jan 26, 2022 | 89.64 | 89.78 | 88.59 | 88.65 | 4,303,645 | -0.71(-0.79%) |
Jan 25, 2022 | 89.96 | 90.19 | 89.31 | 89.36 | 270,817 | -0.34(-0.37%) |
Jan 24, 2022 | 90.65 | 90.65 | 89.68 | 89.69 | 792,329 | -0.69(-0.76%) |
Jan 21, 2022 | 90.05 | 90.51 | 89.84 | 90.38 | 238,813 | +1.10(+1.23%) |
Jan 20, 2022 | 89.35 | 89.50 | 89.20 | 89.28 | 182,462 | +0.03(+0.03%) |
Jan 19, 2022 | 89.12 | 89.59 | 88.94 | 89.26 | 1,504,238 | +0.54(+0.61%) |
Jan 18, 2022 | 89.32 | 89.45 | 88.71 | 88.71 | 507,063 | -1.25(-1.39%) |
Jan 14, 2022 | 89.96 | 0 | -1.23(-1.35%) | |||
Jan 13, 2022 | 90.73 | 91.21 | 90.55 | 91.20 | 326,941 | +0.45(+0.50%) |
Jan 12, 2022 | 90.99 | 91.22 | 90.68 | 90.74 | 1,732,995 | -0.08(-0.09%) |
Jan 11, 2022 | 90.47 | 90.89 | 90.32 | 90.82 | 369,068 | +0.42(+0.46%) |
Jan 10, 2022 | 89.98 | 90.44 | 89.76 | 90.41 | 638,813 | +0.10(+0.11%) |
Jan 07, 2022 | 90.73 | 90.84 | 89.94 | 90.31 | 265,339 | -0.60(-0.66%) |
Jan 06, 2022 | 90.63 | 91.04 | 90.45 | 90.91 | 352,859 | -0.05(-0.06%) |
Jan 05, 2022 | 91.69 | 91.73 | 90.77 | 90.96 | 719,691 | -0.44(-0.49%) |
Jan 04, 2022 | 91.34 | 91.50 | 90.95 | 91.41 | 470,108 | -0.30(-0.33%) |
Jan 03, 2022 | 92.48 | 92.57 | 91.62 | 91.70 | 1,034,215 | -1.61(-1.73%) |
Dec 31, 2021 | 93.45 | 93.93 | 93.27 | 93.32 | 2,116,598 | +0.03(+0.03%) |
Dec 30, 2021 | 93.15 | 93.48 | 92.75 | 93.29 | 237,227 | +0.36(+0.39%) |
Dec 29, 2021 | 93.09 | 93.20 | 92.69 | 92.93 | 344,750 | -0.76(-0.81%) |
Dec 28, 2021 | 94.30 | 94.45 | 93.51 | 93.69 | 169,763 | -0.16(-0.17%) |
Dec 27, 2021 | 93.72 | 94.14 | 93.71 | 93.85 | 185,240 | +0.11(+0.12%) |
Dec 23, 2021 | 94.09 | 94.10 | 93.39 | 93.74 | 174,517 | -0.40(-0.43%) |
Dec 22, 2021 | 94.08 | 94.21 | 93.77 | 94.15 | 184,665 | +0.49(+0.52%) |
Dec 21, 2021 | 93.35 | 93.85 | 92.98 | 93.66 | 209,232 | -0.39(-0.41%) |
Dec 20, 2021 | 94.44 | 94.45 | 93.72 | 94.05 | 194,495 | -0.39(-0.41%) |
Dec 17, 2021 | 94.26 | 94.65 | 94.22 | 94.44 | 149,217 | +0.65(+0.69%) |
Dec 16, 2021 | 93.92 | 94.34 | 93.66 | 93.79 | 230,255 | -0.34(-0.36%) |
Dec 15, 2021 | 93.76 | 94.32 | 93.72 | 94.13 | 200,789 | -0.16(-0.17%) |
Dec 14, 2021 | 94.35 | 94.55 | 93.80 | 94.29 | 196,576 | -0.33(-0.35%) |
Dec 13, 2021 | 94.45 | 94.91 | 94.32 | 94.63 | 265,392 | +0.82(+0.88%) |
Dec 10, 2021 | 94.19 | 94.42 | 93.71 | 93.80 | 220,805 | +0.05(+0.06%) |
Dec 09, 2021 | 93.98 | 94.23 | 93.64 | 93.75 | 559,639 | +0.07(+0.08%) |
Dec 08, 2021 | 94.54 | 94.56 | 93.61 | 93.68 | 396,530 | -1.17(-1.24%) |
Dec 07, 2021 | 95.09 | 95.49 | 94.73 | 94.85 | 494,835 | -0.33(-0.34%) |
Dec 06, 2021 | 96.03 | 96.09 | 95.10 | 95.18 | 529,607 | -0.88(-0.92%) |
Dec 03, 2021 | 94.89 | 96.39 | 94.73 | 96.06 | 1,593,044 | +1.07(+1.13%) |
Dec 02, 2021 | 95.06 | 95.09 | 94.53 | 94.99 | 1,143,409 | +0.24(+0.26%) |
Dec 01, 2021 | 94.08 | 94.78 | 93.79 | 94.74 | 2,044,324 | +0.41(+0.43%) |
Nov 30, 2021 | 94.41 | 94.84 | 94.30 | 94.33 | 674,577 | +0.66(+0.70%) |
Nov 29, 2021 | 92.91 | 93.72 | 92.91 | 93.68 | 202,498 | -0.14(-0.15%) |
Nov 26, 2021 | 93.06 | 93.93 | 92.96 | 93.82 | 136,923 | +1.40(+1.51%) |
Nov 24, 2021 | 91.48 | 92.44 | 91.40 | 92.43 | 505,987 | +1.01(+1.10%) |
Nov 23, 2021 | 92.21 | 92.21 | 91.36 | 91.42 | 151,079 | -1.14(-1.24%) |
Nov 22, 2021 | 93.08 | 93.22 | 92.35 | 92.56 | 506,559 | -1.02(-1.09%) |
Nov 19, 2021 | 93.24 | 93.69 | 93.24 | 93.58 | 4,591,865 | +0.79(+0.85%) |
Nov 18, 2021 | 92.34 | 92.82 | 92.34 | 92.79 | 139,450 | +0.31(+0.33%) |
Nov 17, 2021 | 91.66 | 92.52 | 91.62 | 92.48 | 160,802 | +0.62(+0.68%) |
Nov 16, 2021 | 92.16 | 92.57 | 91.82 | 91.86 | 265,867 | -0.24(-0.26%) |
Nov 15, 2021 | 93.02 | 93.16 | 92.10 | 92.10 | 200,452 | -1.14(-1.23%) |
Nov 12, 2021 | 93.59 | 93.80 | 92.92 | 93.25 | 131,993 | -0.32(-0.34%) |
Nov 11, 2021 | 93.86 | 93.97 | 93.47 | 93.56 | 142,051 | -0.26(-0.28%) |
Nov 10, 2021 | 95.14 | 93.82 | 286,396 | -1.38(-1.45%) | ||
Nov 09, 2021 | 95.33 | 95.64 | 95.11 | 95.20 | 417,098 | +0.76(+0.80%) |
Nov 08, 2021 | 94.51 | 94.58 | 94.24 | 94.44 | 254,124 | -0.23(-0.25%) |
Nov 05, 2021 | 94.12 | 94.88 | 94.01 | 94.68 | 286,586 | +1.21(+1.29%) |
Nov 04, 2021 | 92.92 | 93.73 | 92.92 | 93.47 | 512,330 | +0.77(+0.84%) |
Nov 03, 2021 | 93.68 | 93.78 | 92.70 | 92.70 | 267,677 | -0.70(-0.75%) |
Nov 02, 2021 | 92.90 | 93.49 | 92.90 | 93.40 | 242,169 | +0.37(+0.40%) |
Nov 01, 2021 | 92.56 | 93.06 | 93.53 | 93.03 | 263,018 | -0.28(-0.30%) |
Oct 29, 2021 | 92.75 | 93.50 | 92.75 | 93.31 | 292,057 | +0.06(+0.07%) |
Oct 28, 2021 | 93.46 | 93.76 | 93.02 | 93.25 | 249,612 | -0.30(-0.32%) |
Oct 27, 2021 | 93.01 | 93.84 | 92.81 | 93.54 | 229,586 | +1.19(+1.29%) |
Oct 26, 2021 | 92.03 | 92.35 | 92.35 | 171,558 | +0.75(+0.81%) | |
Oct 25, 2021 | 91.48 | 91.88 | 91.47 | 91.60 | 173,558 | -0.08(-0.09%) |
Oct 22, 2021 | 91.23 | 91.77 | 91.23 | 91.68 | 268,175 | +0.79(+0.87%) |
Oct 21, 2021 | 91.11 | 91.20 | 90.79 | 90.89 | 189,429 | -0.10(-0.11%) |
Oct 20, 2021 | 91.35 | 91.56 | 90.99 | 90.99 | 282,616 | -0.53(-0.58%) |
Oct 19, 2021 | 92.04 | 92.09 | 91.52 | 91.52 | 244,622 | -0.99(-1.07%) |
Oct 18, 2021 | 92.12 | 92.67 | 92.04 | 92.51 | 200,044 | +0.13(+0.14%) |
Oct 15, 2021 | 92.31 | 92.39 | 92.05 | 92.39 | 138,541 | -0.35(-0.38%) |
Oct 14, 2021 | 92.38 | 92.77 | 92.24 | 92.74 | 309,755 | +0.38(+0.41%) |
Oct 13, 2021 | 91.77 | 92.36 | 91.77 | 92.36 | 330,333 | +0.93(+1.01%) |
Oct 12, 2021 | 90.66 | 91.47 | 90.66 | 91.43 | 459,669 | +1.12(+1.24%) |
Oct 11, 2021 | 90.39 | 90.53 | 90.26 | 90.31 | 341,123 | -0.14(-0.16%) |
Oct 08, 2021 | 90.89 | 91.09 | 90.33 | 90.45 | 603,612 | -0.71(-0.78%) |
Oct 07, 2021 | 91.37 | 91.49 | 91.04 | 91.16 | 468,230 | -0.72(-0.78%) |
Oct 06, 2021 | 91.81 | 91.97 | 91.62 | 91.88 | 354,444 | +0.27(+0.29%) |
Oct 05, 2021 | 92.14 | 92.20 | 91.52 | 91.61 | 267,357 | -0.70(-0.76%) |
Oct 04, 2021 | 92.16 | 92.48 | 91.87 | 92.31 | 338,338 | -0.20(-0.21%) |
Oct 01, 2021 | 92.07 | 92.65 | 91.88 | 92.51 | 556,416 | +0.78(+0.85%) |
Sep 30, 2021 | 91.85 | 91.86 | 91.44 | 91.73 | 580,488 | -0.16(-0.18%) |
Sep 29, 2021 | 92.14 | 92.53 | 91.66 | 91.89 | 266,354 | +0.09(+0.10%) |
Sep 28, 2021 | 92.38 | 92.42 | 91.77 | 91.80 | 308,982 | -1.56(-1.67%) |
Sep 27, 2021 | 93.11 | 93.51 | 93.02 | 93.36 | 381,711 | -0.20(-0.21%) |
Sep 24, 2021 | 93.84 | 93.96 | 93.42 | 93.56 | 249,842 | -0.57(-0.61%) |
Sep 23, 2021 | 94.98 | 95.00 | 93.95 | 94.13 | 342,844 | -1.48(-1.55%) |
Sep 22, 2021 | 95.11 | 95.61 | 94.97 | 95.61 | 253,522 | +0.49(+0.52%) |
Sep 21, 2021 | 95.02 | 95.12 | 94.85 | 95.12 | 284,770 | +0.07(+0.08%) |
Sep 20, 2021 | 94.82 | 95.21 | 94.67 | 95.05 | 283,413 | +0.62(+0.65%) |
Sep 17, 2021 | 94.47 | 94.47 | 94.16 | 94.43 | 303,979 | -0.39(-0.41%) |
Sep 16, 2021 | 94.56 | 94.97 | 94.47 | 94.81 | 429,084 | -0.21(-0.22%) |
Sep 15, 2021 | 95.24 | 95.25 | 94.73 | 95.02 | 194,448 | -0.28(-0.29%) |
Sep 14, 2021 | 94.69 | 95.56 | 94.61 | 95.30 | 322,661 | +0.76(+0.81%) |
Sep 13, 2021 | 94.39 | 94.67 | 94.39 | 94.54 | 271,571 | +0.40(+0.43%) |
Sep 10, 2021 | 94.43 | 94.53 | 93.91 | 94.13 | 352,922 | -0.57(-0.61%) |
Sep 09, 2021 | 93.86 | 94.72 | 93.68 | 94.71 | 558,951 | +1.03(+1.10%) |
Sep 08, 2021 | 93.47 | 93.82 | 93.32 | 93.68 | 238,739 | +0.56(+0.61%) |
Sep 07, 2021 | 93.40 | 93.50 | 92.90 | 93.11 | 607,728 | -0.77(-0.82%) |
Sep 03, 2021 | 93.84 | 93.99 | 93.68 | 93.88 | 681,264 | -0.57(-0.61%) |
Sep 02, 2021 | 94.36 | 94.48 | 94.02 | 94.46 | 273,582 | +0.29(+0.30%) |