Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 88.32 | 88.32 | 86.38 | 86.55 | 64,836 | -1.29(-1.46%) |
Aug 30, 2022 | 89.54 | 89.54 | 87.68 | 87.84 | 207,169 | -1.33(-1.50%) |
Aug 29, 2022 | 88.23 | 89.83 | 87.85 | 89.17 | 56,427 | +0.07(+0.08%) |
Aug 26, 2022 | 91.99 | 92.20 | 88.92 | 89.10 | 71,476 | -3.04(-3.30%) |
Aug 25, 2022 | 91.11 | 92.92 | 91.11 | 92.15 | 60,720 | +1.10(+1.21%) |
Aug 24, 2022 | 90.05 | 91.63 | 88.90 | 91.05 | 56,814 | +0.60(+0.66%) |
Aug 23, 2022 | 89.99 | 91.37 | 89.96 | 90.45 | 102,993 | +0.31(+0.35%) |
Aug 22, 2022 | 91.27 | 91.44 | 90.00 | 90.13 | 104,542 | -2.31(-2.49%) |
Aug 19, 2022 | 93.21 | 93.24 | 92.01 | 92.44 | 59,604 | -1.33(-1.42%) |
Aug 18, 2022 | 92.47 | 93.99 | 92.47 | 93.77 | 59,208 | +0.97(+1.05%) |
Aug 17, 2022 | 92.75 | 93.90 | 92.66 | 92.80 | 108,366 | -1.33(-1.42%) |
Aug 16, 2022 | 95.22 | 95.36 | 93.77 | 94.14 | 115,986 | -1.26(-1.32%) |
Aug 15, 2022 | 94.49 | 95.91 | 94.49 | 95.39 | 73,425 | +0.70(+0.74%) |
Aug 12, 2022 | 92.57 | 94.70 | 91.89 | 94.70 | 66,967 | +2.50(+2.71%) |
Aug 11, 2022 | 93.79 | 94.28 | 91.95 | 92.19 | 76,519 | -0.68(-0.73%) |
Aug 10, 2022 | 91.33 | 93.14 | 90.64 | 92.87 | 117,733 | +2.98(+3.32%) |
Aug 09, 2022 | 88.90 | 90.00 | 88.63 | 89.89 | 105,075 | +0.63(+0.70%) |
Aug 08, 2022 | 88.80 | 89.89 | 88.06 | 89.26 | 92,190 | +0.51(+0.57%) |
Aug 05, 2022 | 88.33 | 89.62 | 87.34 | 88.75 | 51,064 | -0.63(-0.70%) |
Aug 04, 2022 | 89.64 | 89.64 | 88.75 | 89.38 | 50,318 | -0.32(-0.36%) |
Aug 03, 2022 | 89.15 | 90.28 | 87.72 | 89.70 | 65,042 | +1.42(+1.61%) |
Aug 02, 2022 | 89.69 | 89.82 | 88.03 | 88.28 | 89,923 | -1.32(-1.47%) |
Aug 01, 2022 | 88.93 | 91.15 | 88.34 | 89.59 | 83,570 | +0.02(+0.02%) |
Jul 29, 2022 | 87.33 | 89.80 | 87.18 | 89.57 | 78,147 | +1.98(+2.26%) |
Jul 28, 2022 | 86.80 | 87.94 | 85.88 | 87.59 | 119,881 | +1.56(+1.81%) |
Jul 27, 2022 | 84.98 | 87.09 | 83.97 | 86.03 | 127,790 | +1.95(+2.32%) |
Jul 26, 2022 | 81.85 | 84.86 | 80.50 | 84.08 | 190,890 | +3.40(+4.21%) |
Jul 25, 2022 | 79.68 | 80.68 | 79.52 | 80.68 | 92,167 | +0.85(+1.07%) |
Jul 22, 2022 | 80.60 | 81.31 | 78.83 | 79.83 | 85,806 | -0.94(-1.17%) |
Jul 21, 2022 | 79.84 | 80.77 | 79.65 | 80.77 | 89,404 | +0.23(+0.28%) |
Jul 20, 2022 | 80.21 | 80.90 | 79.89 | 80.55 | 128,530 | -0.03(-0.04%) |
Jul 19, 2022 | 78.17 | 81.60 | 78.17 | 80.57 | 138,455 | +3.38(+4.37%) |
Jul 18, 2022 | 78.89 | 78.89 | 76.88 | 77.20 | 78,002 | -0.72(-0.92%) |
Jul 15, 2022 | 78.16 | 78.40 | 76.63 | 77.92 | 86,317 | +1.24(+1.61%) |
Jul 14, 2022 | 75.35 | 76.86 | 75.07 | 76.68 | 58,039 | +0.06(+0.08%) |
Jul 13, 2022 | 76.22 | 77.37 | 75.39 | 76.62 | 62,480 | -0.62(-0.80%) |
Jul 12, 2022 | 77.02 | 78.57 | 76.93 | 77.24 | 99,356 | -0.17(-0.22%) |
Jul 11, 2022 | 77.53 | 77.97 | 76.75 | 77.40 | 60,465 | -0.46(-0.59%) |
Jul 08, 2022 | 78.56 | 79.01 | 77.69 | 77.87 | 79,224 | -1.05(-1.33%) |
Jul 07, 2022 | 77.79 | 79.37 | 77.79 | 78.92 | 56,446 | +1.21(+1.55%) |
Jul 06, 2022 | 77.16 | 78.46 | 76.10 | 77.71 | 67,693 | +0.10(+0.13%) |
Jul 05, 2022 | 77.22 | 77.66 | 75.07 | 77.61 | 178,394 | -1.01(-1.29%) |
Jul 01, 2022 | 76.84 | 79.04 | 76.52 | 78.62 | 129,038 | +1.30(+1.68%) |
Jun 30, 2022 | 75.80 | 77.43 | 75.22 | 77.33 | 131,177 | +0.51(+0.66%) |
Jun 29, 2022 | 77.04 | 77.05 | 75.63 | 76.82 | 98,403 | -0.19(-0.24%) |
Jun 28, 2022 | 79.62 | 80.50 | 76.92 | 77.00 | 121,552 | -1.69(-2.15%) |
Jun 27, 2022 | 78.79 | 79.12 | 77.60 | 78.69 | 87,207 | +0.87(+1.12%) |
Jun 24, 2022 | 76.41 | 78.29 | 76.41 | 77.82 | 192,901 | +2.05(+2.71%) |
Jun 23, 2022 | 75.88 | 76.14 | 74.76 | 75.77 | 89,736 | -0.27(-0.35%) |
Jun 22, 2022 | 75.43 | 76.51 | 75.17 | 76.03 | 99,127 | -0.62(-0.81%) |
Jun 21, 2022 | 76.46 | 77.64 | 74.86 | 76.65 | 131,883 | +1.70(+2.27%) |
Jun 17, 2022 | 75.40 | 75.80 | 73.84 | 74.95 | 402,445 | +0.42(+0.57%) |
Jun 16, 2022 | 77.03 | 77.03 | 74.22 | 74.53 | 204,509 | -3.92(-4.99%) |
Jun 15, 2022 | 78.51 | 79.56 | 77.36 | 78.45 | 167,620 | +0.68(+0.87%) |
Jun 14, 2022 | 77.44 | 78.42 | 76.95 | 77.77 | 111,532 | +0.34(+0.44%) |
Jun 13, 2022 | 78.37 | 78.80 | 76.76 | 77.42 | 148,017 | -2.68(-3.34%) |
Jun 10, 2022 | 81.47 | 81.91 | 79.91 | 80.10 | 92,794 | -2.87(-3.45%) |
Jun 09, 2022 | 83.80 | 84.10 | 82.80 | 82.97 | 72,253 | -1.18(-1.40%) |
Jun 08, 2022 | 85.44 | 85.44 | 83.22 | 84.15 | 103,117 | -2.13(-2.47%) |
Jun 07, 2022 | 84.11 | 86.45 | 83.98 | 86.28 | 91,283 | +1.50(+1.77%) |
Jun 06, 2022 | 83.54 | 84.94 | 82.75 | 84.78 | 105,705 | +2.15(+2.60%) |
Jun 03, 2022 | 83.16 | 83.57 | 82.11 | 82.63 | 81,943 | -1.27(-1.52%) |
Jun 02, 2022 | 82.57 | 83.91 | 82.23 | 83.90 | 171,664 | +1.85(+2.26%) |
Jun 01, 2022 | 83.40 | 83.40 | 81.16 | 82.05 | 131,173 | -0.58(-0.70%) |
May 31, 2022 | 83.05 | 83.54 | 82.23 | 82.63 | 132,657 | -1.72(-2.04%) |
May 27, 2022 | 82.68 | 84.49 | 82.68 | 84.35 | 100,279 | +2.20(+2.68%) |
May 26, 2022 | 81.34 | 82.67 | 81.23 | 82.15 | 151,768 | +1.72(+2.14%) |
May 25, 2022 | 80.08 | 80.93 | 79.51 | 80.42 | 119,026 | +0.50(+0.62%) |
May 24, 2022 | 80.73 | 80.73 | 78.84 | 79.92 | 166,726 | -1.31(-1.61%) |
May 23, 2022 | 81.16 | 82.06 | 80.54 | 81.24 | 197,070 | +1.18(+1.48%) |
May 20, 2022 | 81.71 | 81.71 | 78.41 | 80.05 | 141,159 | -1.03(-1.27%) |
May 19, 2022 | 81.69 | 82.78 | 80.58 | 81.08 | 202,370 | -1.22(-1.49%) |
May 18, 2022 | 81.72 | 83.25 | 81.52 | 82.30 | 215,242 | -0.56(-0.67%) |
May 17, 2022 | 81.62 | 82.93 | 81.10 | 82.86 | 116,482 | +2.56(+3.18%) |
May 16, 2022 | 79.36 | 81.66 | 78.72 | 80.31 | 146,449 | +0.26(+0.33%) |
May 13, 2022 | 78.08 | 80.52 | 78.08 | 80.04 | 227,855 | +2.47(+3.18%) |
May 12, 2022 | 77.20 | 77.83 | 75.73 | 77.57 | 166,868 | +0.41(+0.53%) |
May 11, 2022 | 77.43 | 79.53 | 76.32 | 77.16 | 195,083 | +0.10(+0.13%) |
May 10, 2022 | 77.79 | 78.02 | 75.57 | 77.07 | 168,213 | +0.13(+0.17%) |
May 09, 2022 | 76.72 | 77.88 | 76.08 | 76.94 | 223,723 | -0.42(-0.54%) |
May 06, 2022 | 77.61 | 78.11 | 76.30 | 77.36 | 125,297 | -0.41(-0.53%) |
May 05, 2022 | 79.71 | 80.00 | 76.73 | 77.77 | 142,181 | -2.89(-3.58%) |
May 04, 2022 | 77.99 | 80.79 | 77.96 | 80.66 | 180,892 | +2.85(+3.66%) |
May 03, 2022 | 76.39 | 78.49 | 76.39 | 77.81 | 135,620 | +1.07(+1.39%) |
May 02, 2022 | 76.18 | 77.73 | 75.08 | 76.74 | 155,283 | +0.17(+0.22%) |
Apr 29, 2022 | 78.24 | 79.23 | 76.27 | 76.58 | 170,154 | -2.09(-2.65%) |
Apr 28, 2022 | 75.76 | 78.70 | 75.23 | 78.66 | 198,350 | +3.85(+5.14%) |
Apr 27, 2022 | 74.43 | 75.84 | 73.88 | 74.81 | 258,643 | -0.26(-0.35%) |
Apr 26, 2022 | 78.32 | 79.77 | 75.02 | 75.08 | 425,269 | -6.50(-7.97%) |
Apr 25, 2022 | 81.52 | 81.77 | 79.62 | 81.58 | 239,445 | +0.22(+0.26%) |
Apr 22, 2022 | 82.28 | 82.62 | 81.01 | 81.36 | 185,846 | -1.63(-1.97%) |
Apr 21, 2022 | 83.70 | 84.22 | 82.83 | 83.00 | 224,292 | +0.24(+0.30%) |
Apr 20, 2022 | 83.61 | 84.26 | 82.38 | 82.75 | 221,588 | -0.06(-0.07%) |
Apr 19, 2022 | 81.17 | 83.17 | 81.17 | 82.81 | 168,521 | +2.03(+2.51%) |
Apr 18, 2022 | 79.66 | 81.40 | 79.53 | 80.79 | 226,518 | +0.75(+0.94%) |
Apr 14, 2022 | 80.62 | 81.15 | 79.85 | 80.03 | 151,166 | -0.23(-0.28%) |
Apr 13, 2022 | 79.81 | 80.68 | 79.81 | 80.26 | 155,527 | +0.60(+0.75%) |
Apr 12, 2022 | 79.46 | 80.99 | 79.46 | 79.66 | 165,950 | +0.63(+0.79%) |
Apr 11, 2022 | 79.20 | 80.96 | 78.88 | 79.03 | 163,050 | +0.03(+0.04%) |
Apr 08, 2022 | 80.38 | 80.87 | 78.86 | 79.00 | 221,627 | -1.37(-1.71%) |
Apr 07, 2022 | 80.74 | 80.83 | 79.90 | 80.37 | 193,612 | -0.09(-0.11%) |
Apr 06, 2022 | 80.33 | 81.20 | 79.87 | 80.46 | 199,354 | -0.58(-0.71%) |
Apr 05, 2022 | 83.85 | 84.05 | 80.94 | 81.04 | 180,105 | -2.97(-3.53%) |
Apr 04, 2022 | 84.08 | 84.10 | 82.06 | 84.01 | 168,875 | +0.00(+0.00%) |
Apr 01, 2022 | 83.20 | 84.02 | 82.06 | 84.01 | 205,511 | +1.46(+1.77%) |
Mar 31, 2022 | 83.13 | 84.10 | 81.86 | 82.55 | 170,591 | -0.91(-1.09%) |
Mar 30, 2022 | 84.13 | 84.85 | 83.30 | 83.46 | 136,637 | -0.73(-0.87%) |
Mar 29, 2022 | 84.53 | 86.06 | 83.97 | 84.19 | 289,577 | +0.67(+0.80%) |
Mar 28, 2022 | 85.12 | 85.12 | 82.92 | 83.53 | 136,937 | -2.10(-2.46%) |
Mar 25, 2022 | 84.23 | 85.95 | 84.23 | 85.63 | 145,408 | +1.04(+1.23%) |
Mar 24, 2022 | 83.90 | 84.59 | 82.62 | 84.59 | 194,622 | +1.37(+1.65%) |
Mar 23, 2022 | 84.08 | 84.59 | 83.02 | 83.22 | 182,191 | -1.70(-2.01%) |
Mar 22, 2022 | 85.63 | 86.36 | 84.44 | 84.93 | 159,238 | +0.07(+0.08%) |
Mar 21, 2022 | 84.62 | 85.76 | 84.08 | 84.86 | 144,093 | -0.30(-0.36%) |
Mar 18, 2022 | 84.70 | 85.26 | 83.45 | 85.16 | 245,670 | +0.23(+0.27%) |
Mar 17, 2022 | 83.98 | 85.46 | 83.98 | 84.94 | 83,983 | +0.10(+0.12%) |
Mar 16, 2022 | 84.31 | 85.38 | 83.24 | 84.84 | 102,591 | +1.48(+1.78%) |
Mar 15, 2022 | 83.71 | 84.00 | 82.10 | 83.35 | 111,470 | +0.30(+0.36%) |
Mar 14, 2022 | 82.54 | 83.47 | 81.62 | 83.05 | 148,585 | +0.93(+1.13%) |
Mar 11, 2022 | 81.74 | 82.69 | 81.68 | 82.12 | 120,023 | +0.81(+1.00%) |
Mar 10, 2022 | 80.64 | 81.66 | 79.99 | 81.31 | 93,020 | -0.70(-0.86%) |
Mar 09, 2022 | 82.61 | 82.96 | 81.52 | 82.02 | 220,120 | +1.15(+1.43%) |
Mar 08, 2022 | 81.98 | 83.33 | 80.78 | 80.86 | 167,989 | -0.57(-0.70%) |
Mar 07, 2022 | 83.57 | 84.21 | 81.03 | 81.43 | 251,075 | -2.00(-2.40%) |
Mar 04, 2022 | 83.05 | 83.89 | 82.27 | 83.43 | 173,503 | -0.86(-1.02%) |
Mar 03, 2022 | 84.79 | 84.88 | 83.28 | 84.29 | 107,286 | -0.46(-0.54%) |
Mar 02, 2022 | 82.35 | 85.15 | 82.35 | 84.75 | 174,279 | +3.35(+4.12%) |
Mar 01, 2022 | 85.55 | 85.65 | 79.93 | 81.40 | 220,307 | -4.37(-5.09%) |
Feb 28, 2022 | 83.52 | 85.88 | 82.79 | 85.77 | 212,883 | +1.78(+2.12%) |
Feb 25, 2022 | 83.45 | 84.62 | 82.82 | 83.99 | 205,496 | +0.99(+1.19%) |
Feb 24, 2022 | 80.99 | 83.32 | 80.61 | 83.00 | 165,344 | +0.29(+0.35%) |
Feb 23, 2022 | 84.37 | 84.37 | 82.43 | 82.71 | 117,001 | -0.82(-0.98%) |
Feb 22, 2022 | 84.36 | 84.97 | 82.93 | 83.53 | 190,719 | -2.99(-3.45%) |
Feb 18, 2022 | 86.52 | 0 | +0.09(+0.10%) | |||
Feb 17, 2022 | 85.96 | 87.05 | 85.11 | 86.43 | 131,593 | -0.65(-0.75%) |
Feb 16, 2022 | 84.47 | 88.24 | 82.88 | 87.08 | 338,573 | -2.03(-2.28%) |
Feb 15, 2022 | 86.80 | 89.12 | 86.80 | 89.12 | 248,739 | +2.53(+2.92%) |
Feb 14, 2022 | 85.90 | 86.90 | 85.33 | 86.59 | 174,392 | +0.77(+0.90%) |
Feb 11, 2022 | 86.15 | 86.50 | 84.79 | 85.82 | 126,983 | -0.06(-0.07%) |
Feb 10, 2022 | 84.88 | 86.90 | 84.88 | 85.87 | 190,161 | -0.55(-0.63%) |
Feb 09, 2022 | 85.94 | 86.66 | 85.93 | 86.42 | 106,448 | +0.95(+1.11%) |
Feb 08, 2022 | 84.05 | 85.58 | 84.04 | 85.47 | 157,084 | +1.84(+2.20%) |
Feb 07, 2022 | 82.50 | 84.22 | 81.93 | 83.64 | 168,319 | +0.76(+0.92%) |
Feb 04, 2022 | 81.83 | 83.35 | 80.58 | 82.88 | 138,865 | +0.43(+0.52%) |
Feb 03, 2022 | 82.37 | 82.45 | 185,658 | -0.62(-0.75%) | ||
Feb 02, 2022 | 82.56 | 83.66 | 81.53 | 83.07 | 232,626 | +0.09(+0.11%) |
Feb 01, 2022 | 81.29 | 83.02 | 80.97 | 82.98 | 190,116 | +1.23(+1.51%) |
Jan 31, 2022 | 78.92 | 81.75 | 81.75 | 127,756 | +1.99(+2.50%) | |
Jan 28, 2022 | 78.90 | 79.87 | 76.86 | 79.76 | 217,306 | +0.81(+1.03%) |
Jan 27, 2022 | 80.69 | 81.56 | 78.60 | 78.95 | 98,481 | -1.24(-1.55%) |
Jan 26, 2022 | 82.57 | 84.30 | 79.68 | 80.19 | 170,610 | -1.23(-1.51%) |
Jan 25, 2022 | 81.51 | 82.07 | 79.02 | 81.42 | 148,852 | -1.06(-1.29%) |
Jan 24, 2022 | 80.14 | 83.12 | 79.01 | 82.49 | 228,848 | +1.05(+1.30%) |
Jan 21, 2022 | 82.26 | 83.89 | 81.00 | 81.43 | 231,517 | -0.81(-0.99%) |
Jan 20, 2022 | 83.45 | 85.23 | 81.94 | 82.24 | 199,029 | -1.12(-1.35%) |
Jan 19, 2022 | 84.65 | 85.32 | 83.10 | 83.36 | 93,345 | -1.40(-1.65%) |
Jan 18, 2022 | 86.03 | 86.74 | 84.35 | 84.76 | 103,823 | -2.06(-2.37%) |
Jan 14, 2022 | 86.82 | 0 | +0.47(+0.54%) | |||
Jan 13, 2022 | 85.17 | 87.51 | 85.17 | 86.35 | 67,515 | +1.06(+1.25%) |
Jan 12, 2022 | 86.32 | 86.82 | 84.88 | 85.29 | 114,510 | -0.32(-0.38%) |
Jan 11, 2022 | 87.18 | 87.18 | 85.43 | 85.61 | 131,470 | -1.48(-1.70%) |
Jan 10, 2022 | 86.91 | 87.19 | 85.58 | 87.09 | 126,194 | -0.20(-0.22%) |
Jan 07, 2022 | 87.43 | 89.38 | 87.06 | 87.29 | 191,415 | +0.87(+1.01%) |
Jan 06, 2022 | 86.11 | 87.01 | 85.51 | 86.42 | 105,939 | +0.89(+1.04%) |
Jan 05, 2022 | 87.81 | 87.91 | 85.31 | 85.53 | 137,997 | -1.76(-2.01%) |
Jan 04, 2022 | 87.90 | 88.37 | 87.08 | 87.29 | 118,886 | -0.11(-0.12%) |
Jan 03, 2022 | 87.30 | 88.15 | 86.61 | 87.40 | 91,272 | +1.02(+1.18%) |
Dec 31, 2021 | 85.42 | 86.93 | 85.42 | 86.38 | 69,371 | +0.73(+0.86%) |
Dec 30, 2021 | 87.13 | 88.10 | 85.56 | 85.65 | 87,726 | -1.41(-1.62%) |
Dec 29, 2021 | 87.98 | 88.15 | 86.50 | 87.06 | 98,648 | -0.76(-0.87%) |
Dec 28, 2021 | 86.94 | 88.58 | 86.94 | 87.82 | 256,927 | +0.50(+0.57%) |
Dec 27, 2021 | 86.03 | 87.59 | 85.76 | 87.32 | 139,265 | +1.06(+1.23%) |
Dec 23, 2021 | 86.37 | 86.94 | 85.64 | 86.25 | 138,715 | +0.10(+0.11%) |
Dec 22, 2021 | 85.58 | 88.11 | 85.42 | 86.16 | 379,483 | +0.39(+0.45%) |
Dec 21, 2021 | 82.17 | 85.93 | 82.17 | 85.77 | 368,581 | +4.36(+5.36%) |
Dec 20, 2021 | 80.13 | 81.84 | 78.92 | 81.40 | 304,556 | +0.39(+0.48%) |
Dec 17, 2021 | 80.61 | 82.53 | 79.98 | 81.01 | 417,311 | -0.20(-0.25%) |
Dec 16, 2021 | 84.48 | 84.86 | 81.18 | 81.22 | 134,429 | -2.77(-3.29%) |
Dec 15, 2021 | 82.25 | 84.20 | 81.07 | 83.98 | 195,581 | +1.36(+1.65%) |
Dec 14, 2021 | 82.95 | 84.50 | 82.25 | 82.62 | 154,237 | -0.65(-0.78%) |
Dec 13, 2021 | 84.26 | 85.02 | 82.60 | 83.27 | 107,484 | -1.67(-1.96%) |
Dec 10, 2021 | 84.83 | 85.44 | 84.13 | 84.94 | 70,259 | +0.75(+0.89%) |
Dec 09, 2021 | 83.50 | 84.60 | 83.32 | 84.19 | 209,725 | -0.25(-0.30%) |
Dec 08, 2021 | 84.28 | 85.20 | 83.95 | 84.44 | 80,154 | +0.15(+0.17%) |
Dec 07, 2021 | 83.13 | 84.46 | 83.13 | 84.30 | 143,972 | +2.03(+2.46%) |
Dec 06, 2021 | 82.00 | 84.02 | 82.00 | 82.27 | 136,032 | +1.60(+1.98%) |
Dec 03, 2021 | 81.84 | 81.84 | 79.69 | 80.67 | 127,388 | -0.73(-0.90%) |
Dec 02, 2021 | 78.13 | 81.69 | 77.92 | 81.40 | 158,773 | +4.01(+5.19%) |
Dec 01, 2021 | 80.98 | 80.98 | 77.38 | 77.39 | 96,097 | -1.46(-1.85%) |
Nov 30, 2021 | 79.24 | 80.15 | 78.59 | 78.85 | 151,358 | -1.25(-1.56%) |
Nov 29, 2021 | 81.59 | 81.59 | 79.75 | 80.10 | 119,947 | -0.46(-0.57%) |
Nov 26, 2021 | 82.80 | 83.21 | 79.77 | 80.56 | 79,613 | -4.94(-5.78%) |
Nov 24, 2021 | 85.09 | 85.98 | 84.38 | 85.49 | 72,663 | +0.08(+0.09%) |
Nov 23, 2021 | 85.34 | 86.36 | 85.26 | 85.42 | 107,785 | +0.45(+0.53%) |
Nov 22, 2021 | 84.82 | 86.13 | 83.69 | 84.97 | 152,382 | +0.36(+0.43%) |
Nov 19, 2021 | 84.63 | 85.29 | 83.52 | 84.61 | 99,412 | -0.70(-0.82%) |
Nov 18, 2021 | 84.67 | 85.49 | 84.85 | 85.31 | 112,230 | +0.52(+0.61%) |
Nov 17, 2021 | 85.35 | 86.12 | 84.34 | 84.79 | 135,365 | -0.64(-0.75%) |
Nov 16, 2021 | 85.52 | 86.75 | 85.18 | 85.44 | 106,355 | -0.38(-0.44%) |
Nov 15, 2021 | 86.53 | 86.71 | 85.58 | 85.82 | 133,352 | +0.05(+0.06%) |
Nov 12, 2021 | 86.44 | 86.45 | 85.28 | 85.77 | 77,811 | +0.00(+0.00%) |
Nov 11, 2021 | 85.87 | 86.54 | 85.33 | 85.77 | 98,012 | -0.20(-0.24%) |
Nov 10, 2021 | 85.46 | 85.97 | 80,839 | +0.47(+0.55%) | ||
Nov 09, 2021 | 86.32 | 86.32 | 84.78 | 85.50 | 102,156 | -0.77(-0.89%) |
Nov 08, 2021 | 86.92 | 86.93 | 85.63 | 86.27 | 92,854 | +0.27(+0.32%) |
Nov 05, 2021 | 82.84 | 86.32 | 82.84 | 86.00 | 137,519 | +4.29(+5.25%) |
Nov 04, 2021 | 80.62 | 81.71 | 80.55 | 81.71 | 107,356 | +1.36(+1.70%) |
Nov 03, 2021 | 78.83 | 80.85 | 78.45 | 80.35 | 113,896 | +0.97(+1.23%) |
Nov 02, 2021 | 80.69 | 80.83 | 78.86 | 79.38 | 83,586 | -1.49(-1.84%) |
Nov 01, 2021 | 78.83 | 82.35 | 78.58 | 80.87 | 156,995 | +2.29(+2.91%) |
Oct 29, 2021 | 78.22 | 78.81 | 77.84 | 78.58 | 119,253 | +0.56(+0.71%) |
Oct 28, 2021 | 78.09 | 78.86 | 77.82 | 78.02 | 82,532 | +0.70(+0.91%) |
Oct 27, 2021 | 80.22 | 80.80 | 77.30 | 77.32 | 101,754 | -3.16(-3.92%) |
Oct 26, 2021 | 80.46 | 80.25 | 80.48 | 197,455 | +1.30(+1.64%) | |
Oct 25, 2021 | 78.85 | 79.45 | 78.43 | 79.18 | 85,645 | +0.14(+0.17%) |
Oct 22, 2021 | 79.77 | 80.57 | 78.67 | 79.05 | 74,797 | -0.59(-0.75%) |
Oct 21, 2021 | 79.45 | 79.81 | 78.95 | 79.64 | 103,253 | +0.25(+0.32%) |
Oct 20, 2021 | 78.46 | 79.52 | 77.55 | 79.39 | 46,175 | +0.93(+1.18%) |
Oct 19, 2021 | 78.83 | 78.83 | 77.60 | 78.46 | 53,993 | +0.13(+0.16%) |
Oct 18, 2021 | 77.77 | 79.08 | 77.47 | 78.33 | 84,610 | +0.12(+0.15%) |
Oct 15, 2021 | 80.73 | 80.73 | 78.18 | 78.22 | 101,703 | -1.44(-1.81%) |
Oct 14, 2021 | 79.38 | 80.12 | 79.27 | 79.66 | 77,595 | +1.23(+1.57%) |
Oct 13, 2021 | 78.50 | 78.67 | 77.47 | 78.43 | 59,813 | -0.24(-0.31%) |
Oct 12, 2021 | 78.06 | 79.11 | 77.80 | 78.67 | 51,272 | +0.85(+1.09%) |
Oct 11, 2021 | 79.18 | 79.61 | 77.73 | 77.83 | 54,627 | -1.28(-1.61%) |
Oct 08, 2021 | 79.29 | 79.62 | 78.57 | 79.10 | 39,590 | -0.31(-0.39%) |
Oct 07, 2021 | 78.40 | 79.88 | 78.35 | 79.42 | 86,556 | +1.78(+2.30%) |
Oct 06, 2021 | 77.52 | 78.38 | 75.70 | 77.63 | 83,752 | -0.73(-0.93%) |
Oct 05, 2021 | 78.17 | 79.14 | 76.67 | 78.36 | 81,378 | +0.69(+0.89%) |
Oct 04, 2021 | 77.59 | 78.18 | 76.70 | 77.67 | 105,441 | +0.40(+0.52%) |
Oct 01, 2021 | 75.48 | 77.96 | 75.06 | 77.27 | 123,357 | +2.38(+3.17%) |
Sep 30, 2021 | 77.38 | 77.38 | 74.81 | 74.89 | 64,255 | -1.74(-2.28%) |
Sep 29, 2021 | 76.13 | 76.86 | 75.35 | 76.64 | 87,535 | +1.26(+1.67%) |
Sep 28, 2021 | 77.76 | 77.76 | 75.07 | 75.38 | 124,273 | -2.19(-2.83%) |
Sep 27, 2021 | 76.56 | 78.29 | 76.56 | 77.57 | 106,630 | +1.24(+1.62%) |
Sep 24, 2021 | 76.27 | 77.34 | 75.72 | 76.34 | 117,893 | -0.20(-0.27%) |
Sep 23, 2021 | 75.16 | 76.98 | 74.60 | 76.54 | 106,651 | +1.92(+2.57%) |
Sep 22, 2021 | 74.03 | 75.78 | 73.12 | 74.62 | 113,950 | +1.39(+1.90%) |
Sep 21, 2021 | 75.96 | 75.96 | 72.84 | 73.23 | 149,217 | -1.89(-2.52%) |
Sep 20, 2021 | 74.17 | 75.70 | 73.73 | 75.12 | 108,278 | -0.56(-0.73%) |
Sep 17, 2021 | 74.97 | 76.27 | 74.27 | 75.67 | 361,875 | +1.09(+1.46%) |
Sep 16, 2021 | 77.07 | 77.07 | 74.48 | 74.58 | 119,463 | -1.91(-2.50%) |
Sep 15, 2021 | 75.71 | 76.65 | 75.13 | 76.49 | 140,473 | +0.61(+0.81%) |
Sep 14, 2021 | 77.55 | 77.74 | 75.39 | 75.88 | 115,717 | -1.02(-1.33%) |
Sep 13, 2021 | 75.94 | 76.91 | 75.01 | 76.90 | 88,576 | +1.82(+2.43%) |
Sep 10, 2021 | 77.03 | 77.03 | 75.02 | 75.08 | 124,097 | -1.17(-1.53%) |
Sep 09, 2021 | 76.06 | 77.02 | 75.50 | 76.25 | 147,254 | -0.06(-0.08%) |
Sep 08, 2021 | 76.89 | 77.13 | 75.85 | 76.31 | 88,617 | -0.83(-1.07%) |
Sep 07, 2021 | 75.32 | 77.78 | 75.27 | 77.14 | 157,746 | +1.70(+2.26%) |
Sep 03, 2021 | 75.84 | 75.93 | 74.97 | 75.43 | 105,783 | -0.58(-0.77%) |
Sep 02, 2021 | 75.73 | 76.60 | 74.84 | 76.01 | 80,183 | +0.53(+0.71%) |