Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 88.86 | 89.18 | 86.12 | 86.33 | 5,564,178 | -1.93(-2.19%) |
Sep 29, 2022 | 92.21 | 92.25 | 88.12 | 88.26 | 3,345,175 | -4.19(-4.53%) |
Sep 28, 2022 | 92.29 | 92.99 | 91.10 | 92.44 | 2,519,572 | +1.20(+1.31%) |
Sep 27, 2022 | 93.82 | 94.22 | 90.91 | 91.25 | 4,340,361 | -2.34(-2.50%) |
Sep 26, 2022 | 96.05 | 96.15 | 92.73 | 93.58 | 3,030,886 | -2.66(-2.77%) |
Sep 23, 2022 | 96.47 | 96.76 | 95.14 | 96.25 | 2,475,852 | -0.90(-0.93%) |
Sep 22, 2022 | 96.61 | 97.99 | 96.14 | 97.15 | 2,505,149 | +0.36(+0.37%) |
Sep 21, 2022 | 98.41 | 99.18 | 96.77 | 96.79 | 1,611,729 | -1.25(-1.28%) |
Sep 20, 2022 | 98.39 | 98.60 | 97.04 | 98.04 | 1,748,357 | -1.09(-1.10%) |
Sep 19, 2022 | 98.21 | 99.16 | 97.75 | 99.12 | 1,921,808 | +0.65(+0.66%) |
Sep 16, 2022 | 99.24 | 99.85 | 98.28 | 98.47 | 4,919,364 | -0.16(-0.16%) |
Sep 15, 2022 | 100.73 | 100.86 | 98.47 | 98.63 | 3,343,627 | -2.77(-2.74%) |
Sep 14, 2022 | 100.53 | 102.03 | 100.53 | 101.41 | 2,488,852 | +1.00(+1.00%) |
Sep 13, 2022 | 102.22 | 102.57 | 99.84 | 100.41 | 2,573,180 | -2.50(-2.43%) |
Sep 12, 2022 | 102.05 | 103.25 | 101.99 | 102.90 | 1,781,992 | +0.93(+0.91%) |
Sep 09, 2022 | 101.69 | 102.44 | 101.07 | 101.97 | 1,569,087 | +0.63(+0.62%) |
Sep 08, 2022 | 101.97 | 102.76 | 100.89 | 101.34 | 2,576,200 | -0.97(-0.95%) |
Sep 07, 2022 | 99.74 | 102.40 | 99.73 | 102.32 | 3,582,206 | +3.24(+3.27%) |
Sep 06, 2022 | 99.51 | 100.56 | 98.76 | 99.08 | 2,195,627 | -0.22(-0.22%) |
Sep 02, 2022 | 100.48 | 101.41 | 99.00 | 99.30 | 1,612,209 | -1.10(-1.10%) |
Sep 01, 2022 | 99.34 | 100.74 | 99.06 | 100.41 | 1,737,264 | +1.19(+1.20%) |
Aug 31, 2022 | 99.93 | 100.75 | 99.07 | 99.22 | 3,115,217 | -0.71(-0.72%) |
Aug 30, 2022 | 101.12 | 101.39 | 99.54 | 99.93 | 2,068,625 | -1.41(-1.39%) |
Aug 29, 2022 | 100.61 | 102.01 | 99.85 | 101.34 | 1,910,805 | +0.44(+0.43%) |
Aug 26, 2022 | 102.86 | 102.91 | 100.80 | 100.91 | 3,628,013 | -1.83(-1.78%) |
Aug 25, 2022 | 103.05 | 103.12 | 101.72 | 102.73 | 2,814,770 | -0.21(-0.21%) |
Aug 24, 2022 | 103.20 | 103.35 | 102.39 | 102.95 | 1,935,728 | -0.09(-0.09%) |
Aug 23, 2022 | 104.08 | 104.08 | 102.83 | 103.04 | 1,605,241 | -0.95(-0.91%) |
Aug 22, 2022 | 104.85 | 105.13 | 103.78 | 103.99 | 2,459,394 | -1.11(-1.05%) |
Aug 19, 2022 | 104.67 | 105.49 | 104.24 | 105.09 | 2,254,024 | +0.61(+0.59%) |
Aug 18, 2022 | 104.03 | 104.93 | 104.03 | 104.48 | 1,879,550 | +0.51(+0.49%) |
Aug 17, 2022 | 103.86 | 104.78 | 103.79 | 103.97 | 2,041,405 | -0.07(-0.07%) |
Aug 16, 2022 | 102.99 | 104.39 | 102.83 | 104.04 | 2,698,568 | +1.05(+1.02%) |
Aug 15, 2022 | 102.42 | 103.09 | 101.74 | 102.99 | 2,330,896 | +0.68(+0.66%) |
Aug 12, 2022 | 101.28 | 102.39 | 101.11 | 102.32 | 3,558,758 | +1.61(+1.60%) |
Aug 11, 2022 | 101.30 | 101.97 | 100.54 | 100.70 | 2,845,641 | -0.51(-0.50%) |
Aug 10, 2022 | 101.43 | 101.61 | 100.71 | 101.21 | 3,161,752 | +0.23(+0.23%) |
Aug 09, 2022 | 100.59 | 101.30 | 100.37 | 100.98 | 2,573,352 | +0.71(+0.71%) |
Aug 08, 2022 | 101.03 | 101.71 | 100.02 | 100.27 | 3,404,127 | -0.11(-0.11%) |
Aug 05, 2022 | 100.37 | 100.68 | 98.68 | 100.38 | 3,298,894 | -0.52(-0.52%) |
Aug 04, 2022 | 102.81 | 102.97 | 100.69 | 100.90 | 3,222,753 | -1.00(-0.98%) |
Aug 03, 2022 | 100.62 | 102.21 | 98.82 | 101.91 | 3,027,991 | +1.10(+1.10%) |
Aug 02, 2022 | 101.42 | 102.39 | 100.63 | 100.80 | 2,373,485 | -0.21(-0.21%) |
Aug 01, 2022 | 101.03 | 101.66 | 100.20 | 101.02 | 2,595,773 | -0.07(-0.07%) |
Jul 29, 2022 | 99.86 | 101.54 | 99.83 | 101.09 | 2,743,171 | +0.90(+0.90%) |
Jul 28, 2022 | 98.79 | 100.48 | 98.06 | 100.19 | 2,529,871 | +2.23(+2.28%) |
Jul 27, 2022 | 98.08 | 98.27 | 97.35 | 97.95 | 2,181,317 | -0.46(-0.47%) |
Jul 26, 2022 | 97.27 | 98.69 | 97.02 | 98.41 | 1,945,426 | +0.96(+0.98%) |
Jul 25, 2022 | 96.21 | 97.49 | 96.00 | 97.46 | 1,557,754 | +0.92(+0.95%) |
Jul 22, 2022 | 95.86 | 96.55 | 95.58 | 96.54 | 1,632,712 | +1.32(+1.39%) |
Jul 21, 2022 | 94.63 | 95.40 | 93.95 | 95.21 | 3,355,284 | +0.51(+0.53%) |
Jul 20, 2022 | 97.16 | 97.32 | 94.57 | 94.71 | 3,241,005 | -2.34(-2.42%) |
Jul 19, 2022 | 97.52 | 97.91 | 96.96 | 97.05 | 2,280,713 | +0.10(+0.10%) |
Jul 18, 2022 | 98.30 | 98.50 | 96.92 | 96.95 | 2,423,033 | -1.84(-1.86%) |
Jul 15, 2022 | 98.80 | 98.98 | 97.64 | 98.79 | 2,440,465 | +0.44(+0.45%) |
Jul 14, 2022 | 96.80 | 98.60 | 96.73 | 98.35 | 2,473,911 | -0.27(-0.27%) |
Jul 13, 2022 | 98.33 | 99.50 | 98.14 | 98.61 | 2,628,544 | -0.40(-0.40%) |
Jul 12, 2022 | 98.93 | 100.22 | 98.51 | 99.01 | 2,286,624 | -0.27(-0.27%) |
Jul 11, 2022 | 97.51 | 99.30 | 97.35 | 99.28 | 2,648,749 | +1.89(+1.94%) |
Jul 08, 2022 | 98.28 | 98.46 | 97.24 | 97.39 | 1,846,231 | -0.85(-0.86%) |
Jul 07, 2022 | 99.15 | 99.52 | 97.97 | 98.24 | 2,080,900 | -0.69(-0.70%) |
Jul 06, 2022 | 98.09 | 99.71 | 97.55 | 98.93 | 2,088,792 | +1.14(+1.17%) |
Jul 05, 2022 | 100.88 | 100.88 | 96.13 | 97.79 | 3,210,148 | -3.02(-2.99%) |
Jul 01, 2022 | 99.08 | 100.96 | 98.59 | 100.80 | 3,132,283 | +2.22(+2.25%) |
Jun 30, 2022 | 96.80 | 99.26 | 96.59 | 98.59 | 3,881,058 | +1.10(+1.13%) |
Jun 29, 2022 | 97.23 | 97.76 | 96.84 | 97.48 | 1,921,844 | +0.29(+0.29%) |
Jun 28, 2022 | 97.25 | 98.24 | 96.89 | 97.20 | 2,409,508 | +0.46(+0.48%) |
Jun 27, 2022 | 95.66 | 96.89 | 95.39 | 96.74 | 1,875,554 | +0.62(+0.64%) |
Jun 24, 2022 | 95.33 | 96.37 | 94.99 | 96.12 | 3,212,209 | +1.03(+1.08%) |
Jun 23, 2022 | 92.57 | 95.31 | 92.46 | 95.09 | 4,050,129 | +2.99(+3.24%) |
Jun 22, 2022 | 90.96 | 92.88 | 90.75 | 92.10 | 3,165,920 | +0.87(+0.96%) |
Jun 21, 2022 | 90.06 | 91.50 | 89.77 | 91.23 | 3,129,480 | +1.28(+1.42%) |
Jun 17, 2022 | 91.26 | 91.92 | 89.08 | 89.95 | 6,032,596 | -1.58(-1.73%) |
Jun 16, 2022 | 91.06 | 91.80 | 89.99 | 91.53 | 4,495,714 | -0.59(-0.64%) |
Jun 15, 2022 | 93.81 | 93.91 | 91.09 | 92.12 | 4,392,822 | -0.70(-0.75%) |
Jun 14, 2022 | 95.37 | 95.86 | 91.64 | 92.82 | 4,240,753 | -2.29(-2.41%) |
Jun 13, 2022 | 98.19 | 98.39 | 94.65 | 95.11 | 2,992,870 | -3.99(-4.03%) |
Jun 10, 2022 | 98.31 | 99.95 | 97.43 | 99.10 | 3,635,099 | +0.04(+0.04%) |
Jun 09, 2022 | 101.55 | 102.10 | 98.94 | 99.07 | 2,587,796 | -2.54(-2.50%) |
Jun 08, 2022 | 102.95 | 103.06 | 101.40 | 101.60 | 1,969,088 | -1.70(-1.65%) |
Jun 07, 2022 | 102.03 | 103.37 | 101.39 | 103.30 | 2,298,086 | +1.13(+1.11%) |
Jun 06, 2022 | 102.54 | 103.06 | 102.01 | 102.17 | 1,612,917 | -0.05(-0.05%) |
Jun 03, 2022 | 102.51 | 103.08 | 102.05 | 102.22 | 1,683,337 | -0.58(-0.56%) |
Jun 02, 2022 | 103.08 | 103.32 | 101.08 | 102.80 | 2,950,142 | +0.11(+0.11%) |
Jun 01, 2022 | 103.50 | 103.66 | 102.04 | 102.69 | 2,775,284 | -0.78(-0.76%) |
May 31, 2022 | 104.07 | 104.41 | 103.08 | 103.47 | 5,459,023 | -1.73(-1.64%) |
May 27, 2022 | 103.81 | 105.29 | 103.53 | 105.20 | 2,858,860 | +1.08(+1.03%) |
May 26, 2022 | 103.98 | 104.64 | 103.54 | 104.12 | 2,955,385 | +0.77(+0.75%) |
May 25, 2022 | 104.09 | 104.30 | 102.72 | 103.35 | 3,014,372 | -0.54(-0.52%) |
May 24, 2022 | 102.36 | 104.22 | 101.81 | 103.89 | 3,272,373 | +2.00(+1.96%) |
May 23, 2022 | 101.75 | 102.90 | 100.98 | 101.90 | 2,802,808 | +0.90(+0.89%) |
May 20, 2022 | 100.09 | 101.16 | 99.49 | 101.00 | 3,667,951 | +0.81(+0.81%) |
May 19, 2022 | 99.93 | 100.64 | 98.61 | 100.19 | 4,010,144 | +0.05(+0.05%) |
May 18, 2022 | 100.99 | 101.67 | 99.84 | 100.14 | 4,356,541 | -0.41(-0.41%) |
May 17, 2022 | 100.63 | 101.15 | 98.51 | 100.56 | 4,432,682 | -0.62(-0.62%) |
May 16, 2022 | 100.83 | 101.96 | 100.63 | 101.18 | 2,618,963 | +0.67(+0.67%) |
May 13, 2022 | 100.59 | 100.85 | 99.05 | 100.51 | 3,535,721 | +0.41(+0.41%) |
May 12, 2022 | 100.04 | 100.52 | 98.76 | 100.09 | 3,728,540 | -0.07(-0.07%) |
May 11, 2022 | 99.44 | 101.76 | 99.19 | 100.16 | 3,381,319 | +0.91(+0.92%) |
May 10, 2022 | 100.78 | 102.25 | 98.46 | 99.25 | 3,700,314 | -1.72(-1.71%) |
May 09, 2022 | 99.92 | 102.18 | 98.88 | 100.97 | 4,019,474 | -0.47(-0.47%) |
May 06, 2022 | 100.06 | 102.04 | 99.64 | 101.45 | 2,988,528 | +1.16(+1.15%) |
May 05, 2022 | 100.26 | 101.13 | 99.41 | 100.29 | 2,414,190 | -0.42(-0.42%) |
May 04, 2022 | 98.61 | 100.96 | 98.36 | 100.71 | 2,810,644 | +1.96(+1.98%) |
May 03, 2022 | 99.65 | 100.61 | 98.60 | 98.75 | 2,664,725 | -0.31(-0.31%) |
May 02, 2022 | 100.86 | 101.24 | 97.94 | 99.06 | 4,204,537 | -1.33(-1.33%) |
Apr 29, 2022 | 103.36 | 103.44 | 100.05 | 100.39 | 5,968,653 | -3.32(-3.20%) |
Apr 28, 2022 | 103.50 | 104.53 | 102.61 | 103.71 | 3,000,096 | +0.65(+0.63%) |
Apr 27, 2022 | 103.49 | 104.70 | 102.26 | 103.06 | 2,725,676 | -0.37(-0.36%) |
Apr 26, 2022 | 103.72 | 105.56 | 103.30 | 103.44 | 4,320,370 | -0.25(-0.24%) |
Apr 25, 2022 | 104.64 | 104.83 | 102.11 | 103.68 | 4,107,687 | -0.46(-0.45%) |
Apr 22, 2022 | 104.96 | 105.21 | 104.02 | 104.15 | 3,495,550 | -0.91(-0.87%) |
Apr 21, 2022 | 104.94 | 106.02 | 104.50 | 105.06 | 2,046,948 | -0.14(-0.13%) |
Apr 20, 2022 | 105.25 | 105.60 | 104.96 | 105.19 | 2,362,339 | +0.88(+0.84%) |
Apr 19, 2022 | 104.23 | 104.53 | 103.68 | 104.32 | 2,214,510 | +0.21(+0.20%) |
Apr 18, 2022 | 105.06 | 105.55 | 103.52 | 104.11 | 2,153,536 | -0.56(-0.53%) |
Apr 14, 2022 | 104.98 | 105.28 | 104.33 | 104.67 | 2,983,904 | -0.24(-0.23%) |
Apr 13, 2022 | 105.27 | 105.62 | 104.26 | 104.90 | 2,295,931 | -0.28(-0.27%) |
Apr 12, 2022 | 103.92 | 105.46 | 103.23 | 105.19 | 2,754,003 | +1.08(+1.04%) |
Apr 11, 2022 | 105.22 | 105.68 | 103.70 | 104.10 | 2,824,657 | -1.02(-0.97%) |
Apr 08, 2022 | 105.16 | 105.52 | 104.05 | 105.12 | 1,841,413 | +0.45(+0.43%) |
Apr 07, 2022 | 104.79 | 105.00 | 103.39 | 104.67 | 3,056,936 | -0.26(-0.25%) |
Apr 06, 2022 | 103.08 | 105.04 | 102.52 | 104.94 | 3,745,552 | +2.40(+2.34%) |
Apr 05, 2022 | 102.07 | 104.02 | 102.05 | 102.54 | 2,731,507 | +0.67(+0.65%) |
Apr 04, 2022 | 102.16 | 102.30 | 100.62 | 101.88 | 2,486,134 | -0.94(-0.91%) |
Apr 01, 2022 | 101.80 | 102.89 | 100.75 | 102.82 | 2,526,559 | +1.06(+1.04%) |
Mar 31, 2022 | 101.50 | 102.57 | 101.34 | 101.76 | 3,599,221 | +0.16(+0.16%) |
Mar 30, 2022 | 101.16 | 101.61 | 100.61 | 101.59 | 2,171,949 | +0.47(+0.46%) |
Mar 29, 2022 | 100.36 | 101.15 | 99.90 | 101.13 | 2,701,236 | +0.85(+0.85%) |
Mar 28, 2022 | 99.33 | 100.28 | 98.65 | 100.28 | 2,710,711 | +0.83(+0.83%) |
Mar 25, 2022 | 98.24 | 99.66 | 98.00 | 99.45 | 1,870,501 | +1.51(+1.54%) |
Mar 24, 2022 | 97.12 | 98.50 | 96.97 | 97.94 | 2,410,308 | +0.58(+0.60%) |
Mar 23, 2022 | 97.22 | 97.98 | 96.53 | 97.36 | 2,872,038 | +0.58(+0.60%) |
Mar 22, 2022 | 97.30 | 97.47 | 95.56 | 96.77 | 2,834,545 | +0.03(+0.03%) |
Mar 21, 2022 | 95.98 | 97.39 | 95.94 | 96.75 | 2,180,852 | +1.01(+1.06%) |
Mar 18, 2022 | 96.87 | 97.44 | 95.30 | 95.73 | 5,332,022 | -1.32(-1.36%) |
Mar 17, 2022 | 96.60 | 98.00 | 95.95 | 97.06 | 2,935,470 | +0.48(+0.50%) |
Mar 16, 2022 | 97.53 | 97.53 | 94.93 | 96.57 | 2,893,027 | -0.66(-0.67%) |
Mar 15, 2022 | 97.82 | 97.86 | 96.72 | 97.23 | 2,319,144 | +0.36(+0.37%) |
Mar 14, 2022 | 97.56 | 98.15 | 96.36 | 96.87 | 2,812,312 | +0.15(+0.15%) |
Mar 11, 2022 | 96.69 | 97.59 | 96.56 | 96.73 | 2,446,644 | -0.05(-0.05%) |
Mar 10, 2022 | 95.34 | 96.98 | 96.77 | 2,237,241 | +0.78(+0.82%) | |
Mar 09, 2022 | 96.77 | 97.12 | 95.80 | 95.99 | 3,613,869 | -0.13(-0.13%) |
Mar 08, 2022 | 97.29 | 97.92 | 95.99 | 96.12 | 3,895,209 | -1.12(-1.15%) |
Mar 07, 2022 | 96.05 | 97.50 | 95.28 | 97.24 | 3,947,991 | +1.31(+1.37%) |
Mar 04, 2022 | 93.37 | 96.03 | 93.32 | 95.93 | 3,595,567 | +2.39(+2.55%) |
Mar 03, 2022 | 92.27 | 94.08 | 92.10 | 93.54 | 2,861,137 | +1.69(+1.84%) |
Mar 02, 2022 | 91.08 | 92.27 | 90.90 | 91.85 | 2,561,404 | +0.87(+0.96%) |
Mar 01, 2022 | 91.51 | 92.10 | 89.92 | 90.98 | 2,684,950 | -0.53(-0.58%) |
Feb 28, 2022 | 90.41 | 91.60 | 90.21 | 91.51 | 3,368,134 | +0.17(+0.19%) |
Feb 25, 2022 | 89.35 | 91.44 | 89.88 | 91.33 | 3,650,469 | +2.90(+3.28%) |
Feb 24, 2022 | 88.79 | 88.96 | 87.01 | 88.44 | 4,615,946 | -0.57(-0.64%) |
Feb 23, 2022 | 90.82 | 91.01 | 88.95 | 89.01 | 4,449,866 | -1.62(-1.79%) |
Feb 22, 2022 | 91.13 | 91.31 | 89.83 | 90.63 | 3,625,879 | -0.33(-0.36%) |
Feb 18, 2022 | 90.96 | 0 | +0.98(+1.09%) | |||
Feb 17, 2022 | 89.74 | 90.37 | 88.88 | 89.98 | 2,635,540 | +0.19(+0.21%) |
Feb 16, 2022 | 89.65 | 90.20 | 89.24 | 89.79 | 3,275,950 | +0.19(+0.21%) |
Feb 15, 2022 | 90.35 | 91.23 | 89.12 | 89.60 | 3,490,168 | -0.59(-0.65%) |
Feb 14, 2022 | 90.73 | 91.14 | 88.99 | 90.19 | 5,855,920 | +0.18(+0.20%) |
Feb 11, 2022 | 90.32 | 91.01 | 89.84 | 90.01 | 4,381,523 | -0.04(-0.04%) |
Feb 10, 2022 | 94.01 | 94.14 | 89.85 | 90.04 | 6,558,064 | -4.44(-4.70%) |
Feb 09, 2022 | 94.52 | 94.93 | 94.04 | 94.48 | 2,504,524 | +0.27(+0.29%) |
Feb 08, 2022 | 94.99 | 95.07 | 93.89 | 94.21 | 2,547,656 | +0.06(+0.07%) |
Feb 07, 2022 | 93.97 | 94.58 | 93.25 | 94.15 | 3,376,501 | +0.08(+0.09%) |
Feb 04, 2022 | 94.35 | 95.05 | 93.51 | 94.07 | 2,457,348 | -1.06(-1.12%) |
Feb 03, 2022 | 94.94 | 95.13 | 2,481,312 | +0.39(+0.41%) | ||
Feb 02, 2022 | 93.25 | 94.94 | 92.98 | 94.74 | 3,758,257 | +1.40(+1.50%) |
Feb 01, 2022 | 94.34 | 94.81 | 92.39 | 93.34 | 3,364,996 | -1.45(-1.53%) |
Jan 31, 2022 | 93.72 | 94.96 | 94.80 | 4,773,018 | +0.30(+0.32%) | |
Jan 28, 2022 | 93.11 | 94.53 | 92.76 | 94.50 | 3,185,574 | +1.34(+1.43%) |
Jan 27, 2022 | 92.50 | 94.18 | 92.46 | 93.16 | 3,751,413 | +1.17(+1.28%) |
Jan 26, 2022 | 92.20 | 93.21 | 91.31 | 91.99 | 3,447,821 | -0.33(-0.36%) |
Jan 25, 2022 | 91.77 | 93.07 | 91.64 | 92.32 | 3,697,597 | -0.23(-0.25%) |
Jan 24, 2022 | 93.50 | 93.78 | 90.46 | 92.56 | 6,266,831 | -0.36(-0.39%) |
Jan 21, 2022 | 92.96 | 94.03 | 92.64 | 92.92 | 3,828,419 | +0.60(+0.65%) |
Jan 20, 2022 | 92.08 | 93.42 | 92.03 | 92.31 | 2,689,565 | +0.13(+0.14%) |
Jan 19, 2022 | 91.93 | 92.78 | 91.41 | 92.19 | 2,727,266 | +0.27(+0.29%) |
Jan 18, 2022 | 93.24 | 93.61 | 91.80 | 91.92 | 3,415,637 | -1.96(-2.09%) |
Jan 14, 2022 | 93.88 | 0 | -0.10(-0.11%) | |||
Jan 13, 2022 | 93.42 | 94.29 | 93.12 | 93.98 | 2,871,831 | +0.48(+0.51%) |
Jan 12, 2022 | 92.65 | 93.68 | 92.22 | 93.50 | 2,467,376 | +0.35(+0.38%) |
Jan 11, 2022 | 94.36 | 94.47 | 92.51 | 93.15 | 3,266,764 | -1.20(-1.27%) |
Jan 10, 2022 | 94.43 | 95.03 | 93.90 | 94.35 | 2,974,334 | +0.05(+0.06%) |
Jan 07, 2022 | 92.77 | 94.72 | 92.27 | 94.29 | 3,313,800 | +0.93(+1.00%) |
Jan 06, 2022 | 93.40 | 94.53 | 93.24 | 93.36 | 4,371,155 | -0.15(-0.16%) |
Jan 05, 2022 | 93.39 | 94.67 | 93.36 | 93.52 | 2,711,702 | +0.21(+0.22%) |
Jan 04, 2022 | 93.26 | 94.69 | 93.26 | 93.31 | 2,835,423 | -0.07(-0.08%) |
Jan 03, 2022 | 94.66 | 94.66 | 92.96 | 93.38 | 3,626,990 | -1.27(-1.34%) |
Dec 31, 2021 | 94.49 | 94.95 | 93.84 | 94.65 | 2,156,317 | +0.10(+0.11%) |
Dec 30, 2021 | 94.55 | 94.78 | 93.94 | 94.55 | 1,874,285 | +0.03(+0.03%) |
Dec 29, 2021 | 94.53 | 94.76 | 94.05 | 94.53 | 1,303,696 | +0.17(+0.18%) |
Dec 28, 2021 | 93.35 | 94.38 | 93.35 | 94.35 | 1,327,086 | +1.15(+1.24%) |
Dec 27, 2021 | 92.91 | 93.33 | 92.65 | 93.20 | 1,407,008 | +0.29(+0.31%) |
Dec 23, 2021 | 93.19 | 93.74 | 92.87 | 92.91 | 1,590,816 | -0.17(-0.18%) |
Dec 22, 2021 | 92.86 | 93.42 | 92.64 | 93.08 | 1,760,721 | +0.13(+0.14%) |
Dec 21, 2021 | 93.84 | 94.28 | 92.65 | 92.96 | 2,277,002 | -0.59(-0.63%) |
Dec 20, 2021 | 92.50 | 93.69 | 91.93 | 93.54 | 4,076,887 | +0.57(+0.61%) |
Dec 17, 2021 | 94.25 | 94.90 | 92.32 | 92.97 | 7,924,452 | -1.35(-1.43%) |
Dec 16, 2021 | 93.84 | 94.84 | 93.52 | 94.33 | 3,398,616 | +0.65(+0.69%) |
Dec 15, 2021 | 92.77 | 93.94 | 92.77 | 93.68 | 3,744,609 | +0.95(+1.02%) |
Dec 14, 2021 | 92.98 | 93.39 | 92.32 | 92.73 | 3,131,001 | -0.24(-0.26%) |
Dec 13, 2021 | 91.58 | 93.51 | 91.54 | 92.97 | 4,358,280 | +1.38(+1.51%) |
Dec 10, 2021 | 90.96 | 92.08 | 90.56 | 91.59 | 3,369,046 | +1.11(+1.23%) |
Dec 09, 2021 | 91.17 | 91.24 | 89.56 | 90.48 | 4,456,127 | -0.51(-0.57%) |
Dec 08, 2021 | 91.12 | 91.71 | 90.41 | 91.00 | 5,341,180 | -0.29(-0.32%) |
Dec 07, 2021 | 91.02 | 91.63 | 90.68 | 91.29 | 4,880,280 | -0.04(-0.04%) |
Dec 06, 2021 | 90.70 | 92.67 | 90.47 | 91.32 | 3,294,343 | +1.20(+1.33%) |
Dec 03, 2021 | 88.52 | 90.19 | 87.80 | 90.12 | 3,444,605 | +2.01(+2.28%) |
Dec 02, 2021 | 87.61 | 89.04 | 87.46 | 88.11 | 3,275,911 | +0.93(+1.07%) |
Dec 01, 2021 | 87.92 | 89.33 | 87.14 | 87.18 | 3,131,555 | -0.35(-0.40%) |
Nov 30, 2021 | 89.91 | 89.98 | 87.30 | 87.53 | 4,291,532 | -2.90(-3.20%) |
Nov 29, 2021 | 90.16 | 90.67 | 89.43 | 90.43 | 2,359,365 | +0.85(+0.95%) |
Nov 26, 2021 | 89.49 | 90.83 | 89.46 | 89.58 | 2,000,827 | -0.81(-0.90%) |
Nov 24, 2021 | 91.12 | 91.30 | 90.16 | 90.39 | 2,481,217 | -0.51(-0.56%) |
Nov 23, 2021 | 90.67 | 91.20 | 89.67 | 90.90 | 3,517,712 | +0.44(+0.49%) |
Nov 22, 2021 | 88.88 | 90.73 | 88.71 | 90.46 | 4,337,768 | +1.65(+1.86%) |
Nov 19, 2021 | 88.83 | 89.11 | 88.39 | 88.81 | 3,309,791 | +0.05(+0.05%) |
Nov 18, 2021 | 88.95 | 88.77 | 88.41 | 88.76 | 3,113,986 | -0.56(-0.63%) |
Nov 17, 2021 | 89.33 | 89.55 | 88.80 | 89.32 | 2,621,553 | -0.08(-0.09%) |
Nov 16, 2021 | 90.71 | 90.93 | 89.29 | 89.40 | 4,139,433 | -1.37(-1.51%) |
Nov 15, 2021 | 90.45 | 91.14 | 89.99 | 90.77 | 2,618,735 | +0.65(+0.72%) |
Nov 12, 2021 | 90.46 | 90.68 | 89.85 | 90.12 | 2,775,446 | -0.33(-0.37%) |
Nov 11, 2021 | 91.46 | 91.64 | 90.19 | 90.46 | 2,219,440 | -1.24(-1.35%) |
Nov 10, 2021 | 91.39 | 91.69 | 2,079,864 | +0.58(+0.64%) | ||
Nov 09, 2021 | 90.96 | 91.37 | 90.46 | 91.11 | 3,218,099 | +0.48(+0.53%) |
Nov 08, 2021 | 91.04 | 91.14 | 89.81 | 90.63 | 4,125,663 | -0.23(-0.26%) |
Nov 05, 2021 | 90.42 | 91.74 | 90.30 | 90.86 | 2,381,244 | +0.59(+0.65%) |
Nov 04, 2021 | 91.49 | 91.91 | 89.24 | 90.27 | 3,418,203 | -1.36(-1.48%) |
Nov 03, 2021 | 91.37 | 91.94 | 90.65 | 91.63 | 2,307,046 | +0.08(+0.09%) |
Nov 02, 2021 | 91.71 | 91.87 | 90.70 | 91.55 | 3,022,699 | +0.13(+0.14%) |
Nov 01, 2021 | 91.26 | 91.75 | 90.66 | 91.42 | 1,797,838 | +0.27(+0.29%) |
Oct 29, 2021 | 91.36 | 92.00 | 90.78 | 91.16 | 2,575,655 | -0.43(-0.47%) |
Oct 28, 2021 | 91.52 | 91.91 | 90.94 | 91.58 | 2,210,688 | -0.24(-0.26%) |
Oct 27, 2021 | 92.62 | 92.77 | 91.73 | 91.83 | 1,700,114 | -0.47(-0.51%) |
Oct 26, 2021 | 91.85 | 92.30 | 2,573,115 | +0.40(+0.44%) | ||
Oct 25, 2021 | 92.66 | 92.66 | 91.70 | 91.90 | 1,881,882 | -0.84(-0.91%) |
Oct 22, 2021 | 92.23 | 93.77 | 92.01 | 92.74 | 2,719,745 | +0.70(+0.76%) |
Oct 21, 2021 | 91.49 | 92.07 | 91.30 | 92.04 | 2,302,916 | +0.69(+0.75%) |
Oct 20, 2021 | 90.48 | 91.66 | 90.48 | 91.35 | 2,119,499 | +0.98(+1.09%) |
Oct 19, 2021 | 89.67 | 90.45 | 89.48 | 90.37 | 1,968,849 | +1.13(+1.27%) |
Oct 18, 2021 | 89.22 | 89.52 | 88.60 | 89.23 | 2,302,745 | -0.44(-0.49%) |
Oct 15, 2021 | 90.92 | 91.14 | 89.44 | 89.67 | 2,902,334 | -1.16(-1.28%) |
Oct 14, 2021 | 90.35 | 91.05 | 90.04 | 90.83 | 3,408,353 | +0.85(+0.94%) |
Oct 13, 2021 | 89.22 | 90.03 | 88.51 | 89.98 | 2,014,131 | +0.79(+0.88%) |
Oct 12, 2021 | 89.22 | 89.86 | 88.98 | 89.20 | 2,715,400 | +0.10(+0.11%) |
Oct 11, 2021 | 89.52 | 90.01 | 88.78 | 89.10 | 1,857,295 | -0.73(-0.82%) |
Oct 08, 2021 | 90.25 | 90.26 | 89.73 | 89.83 | 1,952,991 | -0.38(-0.43%) |
Oct 07, 2021 | 91.07 | 91.65 | 90.13 | 90.22 | 2,260,569 | -0.80(-0.87%) |
Oct 06, 2021 | 89.30 | 91.06 | 88.69 | 91.01 | 3,127,563 | +1.50(+1.68%) |
Oct 05, 2021 | 90.15 | 90.23 | 89.31 | 89.51 | 3,817,765 | -0.53(-0.59%) |
Oct 04, 2021 | 88.16 | 90.28 | 88.03 | 90.04 | 5,198,771 | +2.06(+2.34%) |