Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 109.18 | 110.83 | 108.95 | 109.38 | 601,743 | +0.07(+0.06%) |
Aug 30, 2022 | 110.54 | 110.76 | 107.46 | 109.31 | 492,823 | -0.97(-0.88%) |
Aug 29, 2022 | 111.01 | 111.94 | 109.52 | 110.28 | 606,521 | -1.61(-1.44%) |
Aug 26, 2022 | 113.90 | 114.02 | 110.66 | 111.89 | 813,779 | -1.92(-1.69%) |
Aug 25, 2022 | 115.29 | 116.91 | 113.35 | 113.81 | 878,311 | -0.94(-0.82%) |
Aug 24, 2022 | 108.74 | 116.63 | 108.29 | 114.75 | 1,775,370 | +5.66(+5.19%) |
Aug 23, 2022 | 107.85 | 110.01 | 106.02 | 109.09 | 893,881 | +1.36(+1.26%) |
Aug 22, 2022 | 108.19 | 111.48 | 107.42 | 107.73 | 873,089 | -0.13(-0.12%) |
Aug 19, 2022 | 108.31 | 109.11 | 106.92 | 107.86 | 774,371 | -0.79(-0.73%) |
Aug 18, 2022 | 109.00 | 109.15 | 106.14 | 108.65 | 573,101 | -0.35(-0.32%) |
Aug 17, 2022 | 107.33 | 110.33 | 106.83 | 109.00 | 847,503 | +1.17(+1.09%) |
Aug 16, 2022 | 109.25 | 109.50 | 106.75 | 107.83 | 1,127,215 | -1.21(-1.11%) |
Aug 15, 2022 | 108.16 | 109.37 | 107.40 | 109.04 | 1,243,935 | +0.04(+0.04%) |
Aug 12, 2022 | 109.30 | 110.96 | 108.61 | 109.00 | 1,028,741 | -0.26(-0.24%) |
Aug 11, 2022 | 112.31 | 113.42 | 108.85 | 109.26 | 1,022,232 | -3.81(-3.37%) |
Aug 10, 2022 | 109.31 | 113.60 | 109.31 | 113.07 | 1,014,275 | +3.97(+3.64%) |
Aug 09, 2022 | 112.46 | 112.89 | 107.75 | 109.10 | 2,083,090 | -2.37(-2.13%) |
Aug 08, 2022 | 105.95 | 111.90 | 105.45 | 111.47 | 2,183,756 | +5.45(+5.14%) |
Aug 05, 2022 | 100.60 | 107.03 | 99.45 | 106.02 | 1,407,874 | +4.57(+4.50%) |
Aug 04, 2022 | 96.20 | 103.16 | 96.19 | 101.45 | 1,626,424 | +5.34(+5.56%) |
Aug 03, 2022 | 94.34 | 96.23 | 92.53 | 96.11 | 2,391,878 | +2.10(+2.23%) |
Aug 02, 2022 | 91.35 | 94.71 | 90.95 | 94.01 | 1,142,095 | +2.46(+2.69%) |
Aug 01, 2022 | 92.76 | 93.92 | 90.40 | 91.55 | 829,078 | -1.40(-1.51%) |
Jul 29, 2022 | 96.02 | 96.02 | 89.75 | 92.95 | 3,663,804 | +7.02(+8.17%) |
Jul 28, 2022 | 86.52 | 86.52 | 84.05 | 85.93 | 379,336 | +0.07(+0.08%) |
Jul 27, 2022 | 82.83 | 86.28 | 82.48 | 85.86 | 677,405 | +3.32(+4.02%) |
Jul 26, 2022 | 82.87 | 84.36 | 81.26 | 82.54 | 561,085 | -0.66(-0.79%) |
Jul 25, 2022 | 83.61 | 84.26 | 82.10 | 83.20 | 422,107 | -0.79(-0.94%) |
Jul 22, 2022 | 85.19 | 85.31 | 83.80 | 83.99 | 572,007 | -0.67(-0.79%) |
Jul 21, 2022 | 85.62 | 85.91 | 84.11 | 84.66 | 461,107 | -0.79(-0.92%) |
Jul 20, 2022 | 84.73 | 86.40 | 84.01 | 85.45 | 412,625 | +0.75(+0.89%) |
Jul 19, 2022 | 84.75 | 85.94 | 84.04 | 84.70 | 661,504 | +0.27(+0.32%) |
Jul 18, 2022 | 83.72 | 85.83 | 83.61 | 84.43 | 809,970 | +0.84(+1.00%) |
Jul 15, 2022 | 82.81 | 84.27 | 81.45 | 83.59 | 1,022,306 | +1.34(+1.63%) |
Jul 14, 2022 | 81.07 | 83.72 | 80.09 | 82.25 | 742,315 | +1.08(+1.33%) |
Jul 13, 2022 | 78.32 | 82.80 | 77.90 | 81.17 | 922,490 | +2.06(+2.60%) |
Jul 12, 2022 | 80.18 | 80.49 | 77.39 | 79.11 | 780,251 | -1.01(-1.26%) |
Jul 11, 2022 | 79.78 | 81.55 | 78.84 | 80.12 | 666,585 | -0.35(-0.43%) |
Jul 08, 2022 | 79.41 | 80.75 | 78.91 | 80.47 | 1,036,510 | +0.77(+0.97%) |
Jul 07, 2022 | 76.59 | 80.88 | 76.26 | 79.70 | 1,418,870 | +3.73(+4.91%) |
Jul 06, 2022 | 72.50 | 77.14 | 72.02 | 75.97 | 2,522,699 | +0.23(+0.30%) |
Jul 05, 2022 | 74.78 | 76.00 | 73.07 | 75.74 | 1,287,873 | +0.03(+0.04%) |
Jul 01, 2022 | 74.57 | 76.34 | 73.55 | 75.71 | 884,857 | +0.75(+1.00%) |
Jun 30, 2022 | 76.57 | 77.97 | 74.55 | 74.96 | 743,209 | -2.11(-2.74%) |
Jun 29, 2022 | 74.75 | 77.89 | 73.59 | 77.07 | 739,858 | +2.40(+3.21%) |
Jun 28, 2022 | 76.83 | 77.25 | 73.74 | 74.67 | 591,761 | -1.63(-2.14%) |
Jun 27, 2022 | 75.77 | 76.79 | 73.75 | 76.30 | 973,839 | +1.08(+1.44%) |
Jun 24, 2022 | 70.50 | 75.46 | 70.33 | 75.22 | 1,736,987 | +3.40(+4.73%) |
Jun 23, 2022 | 68.61 | 71.84 | 68.61 | 71.82 | 594,797 | +3.51(+5.14%) |
Jun 22, 2022 | 67.91 | 69.92 | 67.54 | 68.31 | 444,552 | -0.26(-0.38%) |
Jun 21, 2022 | 67.21 | 70.38 | 67.21 | 68.57 | 650,675 | +1.60(+2.39%) |
Jun 17, 2022 | 62.51 | 69.36 | 62.50 | 66.97 | 1,028,726 | +4.28(+6.83%) |
Jun 16, 2022 | 63.69 | 63.69 | 61.28 | 62.69 | 927,039 | -1.81(-2.81%) |
Jun 15, 2022 | 65.22 | 65.45 | 62.73 | 64.50 | 783,534 | -0.03(-0.05%) |
Jun 14, 2022 | 67.56 | 67.59 | 63.71 | 64.53 | 800,701 | -2.47(-3.69%) |
Jun 13, 2022 | 66.75 | 68.06 | 65.50 | 67.00 | 856,467 | -2.15(-3.11%) |
Jun 10, 2022 | 69.36 | 70.20 | 68.50 | 69.15 | 577,984 | -1.59(-2.25%) |
Jun 09, 2022 | 71.99 | 72.25 | 70.48 | 70.74 | 540,975 | -1.52(-2.10%) |
Jun 08, 2022 | 71.63 | 73.45 | 71.13 | 72.26 | 512,602 | +0.50(+0.70%) |
Jun 07, 2022 | 68.92 | 71.98 | 68.92 | 71.76 | 495,367 | +1.75(+2.50%) |
Jun 06, 2022 | 73.82 | 74.22 | 69.74 | 70.01 | 553,066 | -2.97(-4.07%) |
Jun 03, 2022 | 71.81 | 74.36 | 71.81 | 72.98 | 621,353 | +0.40(+0.55%) |
Jun 02, 2022 | 71.84 | 73.33 | 70.54 | 72.58 | 424,304 | -0.02(-0.03%) |
Jun 01, 2022 | 72.67 | 73.90 | 70.12 | 72.60 | 476,401 | -0.22(-0.30%) |
May 31, 2022 | 73.70 | 74.41 | 72.12 | 72.82 | 603,793 | -1.83(-2.45%) |
May 27, 2022 | 71.03 | 75.06 | 70.51 | 74.65 | 788,389 | +3.75(+5.29%) |
May 26, 2022 | 69.06 | 71.24 | 69.00 | 70.90 | 596,166 | +2.41(+3.52%) |
May 25, 2022 | 68.47 | 70.50 | 67.80 | 68.49 | 538,185 | -0.35(-0.51%) |
May 24, 2022 | 71.15 | 71.26 | 68.82 | 68.84 | 650,518 | -2.77(-3.87%) |
May 23, 2022 | 71.70 | 73.18 | 70.87 | 71.61 | 1,059,134 | +0.48(+0.67%) |
May 20, 2022 | 69.83 | 71.19 | 68.33 | 71.13 | 831,435 | +1.91(+2.76%) |
May 19, 2022 | 67.47 | 69.91 | 67.47 | 69.22 | 825,402 | +0.75(+1.10%) |
May 18, 2022 | 70.49 | 71.56 | 67.50 | 68.47 | 699,184 | -2.83(-3.97%) |
May 17, 2022 | 68.75 | 72.40 | 68.37 | 71.30 | 708,906 | +3.77(+5.58%) |
May 16, 2022 | 65.83 | 68.27 | 64.83 | 67.53 | 547,144 | +1.56(+2.36%) |
May 13, 2022 | 64.46 | 67.53 | 64.46 | 65.97 | 887,805 | +2.69(+4.25%) |
May 12, 2022 | 61.82 | 64.68 | 61.28 | 63.28 | 937,423 | +0.57(+0.91%) |
May 11, 2022 | 64.84 | 66.65 | 61.80 | 62.71 | 1,007,421 | -2.71(-4.14%) |
May 10, 2022 | 67.17 | 68.89 | 64.02 | 65.42 | 1,486,876 | +0.26(+0.40%) |
May 09, 2022 | 68.18 | 68.58 | 64.22 | 65.16 | 1,393,961 | -5.00(-7.13%) |
May 06, 2022 | 70.55 | 72.09 | 69.24 | 70.16 | 840,853 | -1.53(-2.13%) |
May 05, 2022 | 74.32 | 77.26 | 70.27 | 71.69 | 898,025 | -1.06(-1.46%) |
May 04, 2022 | 74.23 | 74.23 | 69.20 | 72.75 | 943,567 | -0.58(-0.79%) |
May 03, 2022 | 72.81 | 74.30 | 72.71 | 73.33 | 553,920 | -0.45(-0.61%) |
May 02, 2022 | 71.79 | 74.30 | 71.37 | 73.78 | 536,221 | +1.46(+2.02%) |
Apr 29, 2022 | 73.31 | 74.63 | 72.14 | 72.32 | 431,797 | -1.84(-2.48%) |
Apr 28, 2022 | 74.90 | 74.92 | 71.68 | 74.16 | 448,281 | +0.16(+0.22%) |
Apr 27, 2022 | 72.32 | 74.18 | 72.02 | 74.00 | 691,119 | +1.19(+1.63%) |
Apr 26, 2022 | 76.23 | 77.20 | 72.74 | 72.81 | 710,583 | -3.89(-5.07%) |
Apr 25, 2022 | 75.57 | 76.96 | 74.03 | 76.70 | 905,325 | +0.30(+0.39%) |
Apr 22, 2022 | 77.61 | 78.40 | 75.50 | 76.40 | 741,861 | -0.95(-1.23%) |
Apr 21, 2022 | 81.07 | 81.40 | 75.87 | 77.35 | 1,312,525 | -3.72(-4.59%) |
Apr 20, 2022 | 81.87 | 81.96 | 80.15 | 81.07 | 453,871 | -0.60(-0.73%) |
Apr 19, 2022 | 80.27 | 83.58 | 80.02 | 81.67 | 392,932 | +1.65(+2.06%) |
Apr 18, 2022 | 81.25 | 81.25 | 79.47 | 80.02 | 702,056 | -1.43(-1.76%) |
Apr 14, 2022 | 83.39 | 83.56 | 81.28 | 81.45 | 593,023 | -1.79(-2.15%) |
Apr 13, 2022 | 82.03 | 84.45 | 81.90 | 83.24 | 403,176 | +0.90(+1.09%) |
Apr 12, 2022 | 84.28 | 85.62 | 81.78 | 82.34 | 476,645 | -2.00(-2.37%) |
Apr 11, 2022 | 87.50 | 87.68 | 83.78 | 84.34 | 586,638 | -3.60(-4.09%) |
Apr 08, 2022 | 87.90 | 89.55 | 86.51 | 87.94 | 589,752 | -0.50(-0.57%) |
Apr 07, 2022 | 87.81 | 89.21 | 86.38 | 88.44 | 807,773 | +0.31(+0.35%) |
Apr 06, 2022 | 85.79 | 89.44 | 85.02 | 88.13 | 970,372 | +1.46(+1.68%) |
Apr 05, 2022 | 85.82 | 88.25 | 85.37 | 86.67 | 1,000,249 | +1.05(+1.23%) |
Apr 04, 2022 | 83.50 | 86.06 | 83.42 | 85.62 | 1,062,832 | +3.06(+3.71%) |
Apr 01, 2022 | 78.42 | 82.67 | 78.39 | 82.56 | 546,691 | +4.44(+5.68%) |
Mar 31, 2022 | 78.99 | 79.70 | 77.99 | 78.12 | 624,720 | -0.47(-0.60%) |
Mar 30, 2022 | 78.65 | 79.32 | 77.25 | 78.59 | 805,308 | -0.13(-0.17%) |
Mar 29, 2022 | 76.50 | 79.29 | 76.40 | 78.72 | 822,607 | +2.65(+3.48%) |
Mar 28, 2022 | 77.25 | 77.77 | 74.18 | 76.07 | 772,594 | -1.20(-1.55%) |
Mar 25, 2022 | 80.25 | 80.37 | 76.96 | 77.27 | 755,536 | -3.17(-3.94%) |
Mar 24, 2022 | 80.77 | 81.38 | 79.50 | 80.44 | 478,960 | +0.32(+0.40%) |
Mar 23, 2022 | 81.80 | 82.38 | 79.73 | 80.12 | 396,934 | -2.04(-2.48%) |
Mar 22, 2022 | 81.13 | 82.69 | 80.55 | 82.16 | 589,392 | +1.19(+1.47%) |
Mar 21, 2022 | 81.82 | 82.50 | 79.57 | 80.97 | 899,490 | -0.07(-0.09%) |
Mar 18, 2022 | 78.92 | 81.45 | 78.62 | 81.04 | 866,704 | +1.91(+2.41%) |
Mar 17, 2022 | 75.63 | 79.76 | 75.63 | 79.13 | 583,030 | +2.63(+3.44%) |
Mar 16, 2022 | 77.57 | 77.57 | 73.57 | 76.50 | 582,829 | +0.33(+0.43%) |
Mar 15, 2022 | 74.68 | 76.36 | 74.26 | 76.17 | 464,970 | +1.63(+2.19%) |
Mar 14, 2022 | 78.15 | 79.20 | 73.01 | 74.54 | 909,537 | -3.31(-4.25%) |
Mar 11, 2022 | 82.61 | 82.86 | 77.60 | 77.85 | 1,188,726 | -4.44(-5.40%) |
Mar 10, 2022 | 83.25 | 83.75 | 81.02 | 82.29 | 642,203 | -2.16(-2.56%) |
Mar 09, 2022 | 83.46 | 85.05 | 83.12 | 84.45 | 818,166 | +1.27(+1.53%) |
Mar 08, 2022 | 79.68 | 84.32 | 78.39 | 83.18 | 839,946 | +2.76(+3.43%) |
Mar 07, 2022 | 78.44 | 82.46 | 77.86 | 80.42 | 784,359 | +1.06(+1.34%) |
Mar 04, 2022 | 81.03 | 81.43 | 77.76 | 79.36 | 1,117,408 | -2.11(-2.59%) |
Mar 03, 2022 | 79.48 | 83.14 | 79.26 | 81.47 | 967,625 | +1.91(+2.40%) |
Mar 02, 2022 | 79.87 | 83.28 | 77.04 | 79.56 | 1,166,709 | +3.54(+4.66%) |
Mar 01, 2022 | 76.10 | 76.57 | 74.00 | 76.02 | 691,961 | -0.59(-0.77%) |
Feb 28, 2022 | 75.01 | 76.86 | 74.51 | 76.61 | 889,182 | +0.58(+0.76%) |
Feb 25, 2022 | 75.37 | 76.70 | 75.23 | 76.03 | 609,998 | +0.21(+0.28%) |
Feb 24, 2022 | 71.36 | 76.05 | 71.24 | 75.82 | 913,247 | +2.21(+3.00%) |
Feb 23, 2022 | 75.62 | 76.10 | 73.43 | 73.61 | 447,416 | -1.43(-1.91%) |
Feb 22, 2022 | 73.61 | 76.57 | 72.96 | 75.04 | 533,932 | +0.46(+0.62%) |
Feb 18, 2022 | 74.58 | 0 | -2.06(-2.69%) | |||
Feb 17, 2022 | 79.34 | 79.88 | 76.49 | 76.64 | 678,552 | -3.35(-4.19%) |
Feb 16, 2022 | 80.98 | 81.32 | 79.47 | 79.99 | 510,302 | -1.36(-1.67%) |
Feb 15, 2022 | 80.21 | 81.96 | 80.21 | 81.35 | 590,658 | +2.72(+3.46%) |
Feb 14, 2022 | 80.03 | 81.59 | 78.59 | 78.63 | 606,051 | -1.60(-1.99%) |
Feb 11, 2022 | 79.04 | 81.94 | 78.58 | 80.23 | 713,664 | +1.53(+1.94%) |
Feb 10, 2022 | 77.93 | 81.26 | 76.52 | 78.70 | 1,104,627 | -0.19(-0.24%) |
Feb 09, 2022 | 75.85 | 79.10 | 75.02 | 78.89 | 696,604 | +3.48(+4.61%) |
Feb 08, 2022 | 75.59 | 76.14 | 74.06 | 75.41 | 561,810 | -0.54(-0.71%) |
Feb 07, 2022 | 73.11 | 77.05 | 72.59 | 75.95 | 645,529 | +2.84(+3.88%) |
Feb 04, 2022 | 69.22 | 73.70 | 69.05 | 73.11 | 702,249 | +3.63(+5.22%) |
Feb 03, 2022 | 71.04 | 69.19 | 69.48 | 489,592 | -1.94(-2.72%) | |
Feb 02, 2022 | 73.94 | 73.97 | 71.00 | 71.42 | 524,402 | -2.83(-3.81%) |
Feb 01, 2022 | 71.40 | 74.34 | 70.01 | 74.25 | 964,543 | +2.68(+3.74%) |
Jan 31, 2022 | 69.77 | 71.59 | 71.57 | 800,879 | +1.88(+2.70%) | |
Jan 28, 2022 | 67.07 | 69.70 | 65.64 | 69.69 | 662,677 | +2.81(+4.20%) |
Jan 27, 2022 | 71.28 | 71.41 | 66.44 | 66.88 | 1,127,742 | -3.36(-4.78%) |
Jan 26, 2022 | 69.58 | 72.38 | 68.79 | 70.24 | 1,274,781 | +1.53(+2.23%) |
Jan 25, 2022 | 65.78 | 69.34 | 64.72 | 68.71 | 2,135,056 | +1.41(+2.10%) |
Jan 24, 2022 | 61.64 | 68.00 | 61.48 | 67.30 | 2,422,485 | +3.83(+6.03%) |
Jan 21, 2022 | 63.96 | 64.50 | 61.31 | 63.47 | 1,538,312 | -1.12(-1.73%) |
Jan 20, 2022 | 64.22 | 66.21 | 63.96 | 64.59 | 1,583,878 | +1.44(+2.28%) |
Jan 19, 2022 | 67.31 | 68.00 | 63.01 | 63.15 | 2,281,220 | -2.97(-4.49%) |
Jan 18, 2022 | 69.92 | 69.92 | 65.17 | 66.12 | 1,865,414 | -4.98(-7.00%) |
Jan 14, 2022 | 71.10 | 0 | -1.29(-1.78%) | |||
Jan 13, 2022 | 73.32 | 74.68 | 72.23 | 72.39 | 901,393 | -1.56(-2.11%) |
Jan 12, 2022 | 75.69 | 76.53 | 72.00 | 73.95 | 1,570,283 | -2.39(-3.13%) |
Jan 11, 2022 | 75.87 | 77.84 | 73.75 | 76.34 | 1,374,586 | +0.19(+0.25%) |
Jan 10, 2022 | 84.01 | 84.80 | 71.28 | 76.15 | 4,886,778 | -9.35(-10.94%) |
Jan 07, 2022 | 86.96 | 92.00 | 84.50 | 85.50 | 2,664,823 | -1.40(-1.61%) |
Jan 06, 2022 | 84.28 | 88.07 | 82.92 | 86.90 | 832,886 | +2.81(+3.34%) |
Jan 05, 2022 | 88.61 | 90.00 | 83.73 | 84.09 | 947,149 | -5.07(-5.69%) |
Jan 04, 2022 | 90.00 | 90.90 | 86.07 | 89.16 | 647,656 | -1.26(-1.39%) |
Jan 03, 2022 | 90.10 | 91.74 | 88.62 | 90.42 | 424,746 | +0.37(+0.41%) |
Dec 31, 2021 | 90.87 | 92.50 | 89.76 | 90.05 | 311,233 | -0.54(-0.60%) |
Dec 30, 2021 | 91.00 | 93.15 | 90.24 | 90.59 | 273,931 | -0.37(-0.41%) |
Dec 29, 2021 | 89.73 | 91.17 | 88.60 | 90.96 | 336,630 | +0.85(+0.94%) |
Dec 28, 2021 | 90.33 | 93.27 | 89.75 | 90.11 | 361,243 | -1.52(-1.66%) |
Dec 27, 2021 | 91.59 | 92.26 | 90.17 | 91.63 | 499,613 | +0.07(+0.08%) |
Dec 23, 2021 | 91.06 | 93.50 | 90.70 | 91.56 | 493,389 | +0.69(+0.76%) |
Dec 22, 2021 | 90.69 | 91.55 | 88.83 | 90.87 | 565,249 | -0.26(-0.29%) |
Dec 21, 2021 | 91.13 | 92.00 | 89.54 | 91.13 | 2,091,953 | +1.86(+2.08%) |
Dec 20, 2021 | 87.66 | 90.75 | 86.66 | 89.27 | 1,057,985 | +1.37(+1.56%) |
Dec 17, 2021 | 86.44 | 90.50 | 85.54 | 87.90 | 1,577,320 | +1.04(+1.20%) |
Dec 16, 2021 | 88.53 | 88.53 | 85.53 | 86.86 | 509,857 | -0.47(-0.54%) |
Dec 15, 2021 | 85.68 | 87.45 | 83.73 | 87.33 | 620,622 | +1.73(+2.02%) |
Dec 14, 2021 | 82.86 | 87.00 | 82.21 | 85.60 | 647,304 | +0.99(+1.17%) |
Dec 13, 2021 | 85.30 | 86.87 | 84.18 | 84.61 | 545,682 | -0.67(-0.79%) |
Dec 10, 2021 | 85.46 | 87.64 | 84.74 | 85.28 | 421,992 | -0.18(-0.21%) |
Dec 09, 2021 | 88.41 | 89.70 | 85.29 | 85.46 | 671,685 | -0.56(-0.65%) |
Dec 08, 2021 | 86.00 | 88.20 | 84.87 | 86.02 | 1,349,843 | +0.69(+0.81%) |
Dec 07, 2021 | 82.26 | 85.89 | 82.03 | 85.33 | 1,068,311 | +3.63(+4.44%) |
Dec 06, 2021 | 77.71 | 82.27 | 76.71 | 81.70 | 818,697 | +3.20(+4.08%) |
Dec 03, 2021 | 83.39 | 83.39 | 76.23 | 78.50 | 1,722,237 | -4.69(-5.64%) |
Dec 02, 2021 | 82.10 | 85.25 | 81.72 | 83.19 | 736,597 | +1.00(+1.22%) |
Dec 01, 2021 | 80.66 | 85.28 | 80.25 | 82.19 | 852,599 | +1.38(+1.71%) |
Nov 30, 2021 | 79.35 | 80.91 | 78.90 | 80.81 | 1,001,692 | +0.95(+1.19%) |
Nov 29, 2021 | 81.54 | 81.83 | 79.76 | 79.86 | 602,709 | +0.24(+0.30%) |
Nov 26, 2021 | 80.56 | 81.44 | 78.68 | 79.62 | 473,522 | -1.36(-1.68%) |
Nov 24, 2021 | 79.87 | 81.51 | 78.04 | 80.98 | 415,328 | +1.65(+2.08%) |
Nov 23, 2021 | 78.13 | 79.65 | 75.80 | 79.33 | 782,130 | +0.99(+1.26%) |
Nov 22, 2021 | 81.14 | 81.14 | 78.26 | 78.34 | 1,484,780 | -1.67(-2.09%) |
Nov 19, 2021 | 80.21 | 81.08 | 79.36 | 80.01 | 835,757 | -0.90(-1.11%) |
Nov 18, 2021 | 81.78 | 81.57 | 80.52 | 80.91 | 1,021,660 | +1.19(+1.49%) |
Nov 17, 2021 | 82.00 | 82.80 | 79.05 | 79.72 | 1,227,391 | -3.28(-3.95%) |
Nov 16, 2021 | 83.53 | 84.44 | 82.47 | 83.00 | 571,615 | -0.88(-1.05%) |
Nov 15, 2021 | 85.50 | 85.88 | 83.81 | 83.88 | 497,391 | -1.06(-1.25%) |
Nov 12, 2021 | 85.96 | 87.15 | 84.31 | 84.94 | 681,916 | -1.16(-1.35%) |
Nov 11, 2021 | 86.27 | 86.80 | 85.56 | 86.10 | 390,703 | -0.02(-0.02%) |
Nov 10, 2021 | 87.55 | 86.12 | 652,258 | -1.81(-2.06%) | ||
Nov 09, 2021 | 89.14 | 90.30 | 86.75 | 87.93 | 600,334 | -1.24(-1.39%) |
Nov 08, 2021 | 88.95 | 90.57 | 87.66 | 89.17 | 1,631,894 | +0.24(+0.27%) |
Nov 05, 2021 | 91.56 | 91.90 | 87.91 | 88.93 | 1,219,505 | +1.96(+2.25%) |
Nov 04, 2021 | 90.68 | 92.50 | 86.39 | 86.97 | 1,488,827 | +0.44(+0.51%) |
Nov 03, 2021 | 81.95 | 86.55 | 81.03 | 86.53 | 1,559,513 | +5.00(+6.13%) |
Nov 02, 2021 | 80.00 | 81.67 | 78.88 | 81.53 | 1,063,909 | +1.47(+1.84%) |
Nov 01, 2021 | 79.25 | 81.92 | 80.37 | 80.06 | 1,015,669 | +0.93(+1.18%) |
Oct 29, 2021 | 79.29 | 79.89 | 77.62 | 79.13 | 1,035,800 | -0.12(-0.15%) |
Oct 28, 2021 | 77.53 | 79.57 | 76.97 | 79.25 | 853,881 | +1.97(+2.55%) |
Oct 27, 2021 | 77.99 | 79.13 | 76.65 | 77.28 | 744,705 | -0.71(-0.91%) |
Oct 26, 2021 | 79.70 | 77.80 | 77.99 | 746,229 | -1.70(-2.13%) | |
Oct 25, 2021 | 80.41 | 80.85 | 79.32 | 79.69 | 704,967 | -0.55(-0.69%) |
Oct 22, 2021 | 80.66 | 81.51 | 79.05 | 80.24 | 713,502 | -0.68(-0.84%) |
Oct 21, 2021 | 79.88 | 81.56 | 79.88 | 80.92 | 872,653 | +1.04(+1.30%) |
Oct 20, 2021 | 80.44 | 80.99 | 78.11 | 79.88 | 802,735 | -0.56(-0.70%) |
Oct 19, 2021 | 81.09 | 82.59 | 80.05 | 80.44 | 974,240 | -0.78(-0.96%) |
Oct 18, 2021 | 84.10 | 84.81 | 79.88 | 81.22 | 2,155,245 | -2.97(-3.53%) |
Oct 15, 2021 | 83.16 | 85.78 | 82.50 | 84.19 | 1,901,719 | +1.19(+1.43%) |
Oct 14, 2021 | 83.50 | 85.75 | 82.27 | 83.00 | 3,794,286 | -0.22(-0.26%) |
Oct 13, 2021 | 88.90 | 89.71 | 83.01 | 83.22 | 2,701,434 | -11.85(-12.46%) |
Oct 12, 2021 | 93.23 | 97.00 | 93.23 | 95.07 | 1,146,158 | +3.78(+4.14%) |
Oct 11, 2021 | 96.17 | 97.95 | 90.51 | 91.29 | 2,112,282 | -8.13(-8.18%) |
Oct 08, 2021 | 94.97 | 101.24 | 94.50 | 99.42 | 1,357,529 | +4.42(+4.65%) |
Oct 07, 2021 | 97.25 | 99.59 | 94.86 | 95.00 | 873,306 | -2.28(-2.34%) |
Oct 06, 2021 | 94.52 | 98.79 | 93.74 | 97.28 | 863,510 | +2.10(+2.21%) |
Oct 05, 2021 | 94.85 | 96.90 | 93.49 | 95.18 | 1,326,736 | +0.52(+0.55%) |
Oct 04, 2021 | 96.29 | 98.11 | 93.42 | 94.66 | 897,436 | -1.39(-1.45%) |
Oct 01, 2021 | 91.72 | 96.20 | 90.91 | 96.05 | 840,644 | +3.57(+3.86%) |
Sep 30, 2021 | 88.98 | 93.50 | 88.91 | 92.48 | 1,206,590 | +3.71(+4.18%) |
Sep 29, 2021 | 92.78 | 92.93 | 88.68 | 88.77 | 691,637 | -3.24(-3.52%) |
Sep 28, 2021 | 90.56 | 93.01 | 89.15 | 92.01 | 794,177 | +0.93(+1.02%) |
Sep 27, 2021 | 90.43 | 91.55 | 89.70 | 91.08 | 950,209 | +0.51(+0.56%) |
Sep 24, 2021 | 90.10 | 91.80 | 90.01 | 90.57 | 968,412 | +0.03(+0.03%) |
Sep 23, 2021 | 87.14 | 90.69 | 86.99 | 90.54 | 1,135,091 | +3.07(+3.51%) |
Sep 22, 2021 | 87.40 | 88.48 | 86.05 | 87.47 | 635,671 | -0.15(-0.17%) |
Sep 21, 2021 | 86.09 | 88.88 | 85.90 | 87.62 | 812,885 | +1.95(+2.28%) |
Sep 20, 2021 | 85.00 | 87.34 | 84.37 | 85.67 | 696,908 | -0.71(-0.82%) |
Sep 17, 2021 | 85.43 | 86.77 | 83.38 | 86.38 | 1,930,135 | +0.75(+0.88%) |
Sep 16, 2021 | 83.93 | 85.85 | 83.58 | 85.63 | 511,315 | +1.58(+1.88%) |
Sep 15, 2021 | 82.50 | 84.55 | 80.68 | 84.05 | 1,084,116 | +3.77(+4.70%) |
Sep 14, 2021 | 81.65 | 82.32 | 80.10 | 80.28 | 490,823 | -1.56(-1.91%) |
Sep 13, 2021 | 80.94 | 82.83 | 79.95 | 81.84 | 616,398 | +1.37(+1.70%) |
Sep 10, 2021 | 80.67 | 82.15 | 79.75 | 80.47 | 584,848 | -0.04(-0.05%) |
Sep 09, 2021 | 78.48 | 80.99 | 78.18 | 80.51 | 448,336 | +2.24(+2.86%) |
Sep 08, 2021 | 78.29 | 78.67 | 77.17 | 78.27 | 790,191 | -0.30(-0.38%) |
Sep 07, 2021 | 80.75 | 82.25 | 78.28 | 78.57 | 937,703 | -1.94(-2.41%) |
Sep 03, 2021 | 79.49 | 80.85 | 79.03 | 80.51 | 628,000 | +1.06(+1.33%) |
Sep 02, 2021 | 79.56 | 79.90 | 77.77 | 79.45 | 493,911 | +0.12(+0.15%) |