Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 47.54 | 49.27 | 46.60 | 46.60 | 418,184 | -0.75(-1.58%) |
Sep 29, 2022 | 47.31 | 47.57 | 45.80 | 47.35 | 374,709 | -0.57(-1.19%) |
Sep 28, 2022 | 45.74 | 48.15 | 45.28 | 47.92 | 326,522 | +2.62(+5.78%) |
Sep 27, 2022 | 45.58 | 46.34 | 44.19 | 45.30 | 353,243 | +0.47(+1.05%) |
Sep 26, 2022 | 43.23 | 45.23 | 43.23 | 44.83 | 431,210 | +1.10(+2.52%) |
Sep 23, 2022 | 42.60 | 44.15 | 41.28 | 43.73 | 648,799 | +0.43(+0.99%) |
Sep 22, 2022 | 45.41 | 45.41 | 42.96 | 43.30 | 489,482 | -2.55(-5.56%) |
Sep 21, 2022 | 47.35 | 47.88 | 45.85 | 45.85 | 377,879 | -1.09(-2.32%) |
Sep 20, 2022 | 46.83 | 47.87 | 46.24 | 46.94 | 530,360 | -0.56(-1.18%) |
Sep 19, 2022 | 45.84 | 47.52 | 44.73 | 47.50 | 691,694 | +0.70(+1.50%) |
Sep 16, 2022 | 48.16 | 48.22 | 46.25 | 46.80 | 781,640 | -2.35(-4.78%) |
Sep 15, 2022 | 48.00 | 49.59 | 47.85 | 49.15 | 724,754 | +0.70(+1.44%) |
Sep 14, 2022 | 48.91 | 49.12 | 47.47 | 48.45 | 565,208 | -0.43(-0.88%) |
Sep 13, 2022 | 48.52 | 49.83 | 47.63 | 48.88 | 709,964 | -2.37(-4.62%) |
Sep 12, 2022 | 49.46 | 53.09 | 49.16 | 51.25 | 765,756 | +1.74(+3.51%) |
Sep 09, 2022 | 48.52 | 50.08 | 47.80 | 49.51 | 348,142 | +1.44(+3.00%) |
Sep 08, 2022 | 45.47 | 48.21 | 45.19 | 48.07 | 410,085 | +2.16(+4.70%) |
Sep 07, 2022 | 43.21 | 46.10 | 42.83 | 45.91 | 460,323 | +2.65(+6.13%) |
Sep 06, 2022 | 44.73 | 44.75 | 43.21 | 43.26 | 401,884 | -1.55(-3.46%) |
Sep 02, 2022 | 46.05 | 46.34 | 43.40 | 44.81 | 355,669 | -0.19(-0.42%) |
Sep 01, 2022 | 44.62 | 45.19 | 42.87 | 45.00 | 701,515 | -0.32(-0.71%) |
Aug 31, 2022 | 46.57 | 47.99 | 45.32 | 45.32 | 429,772 | -0.40(-0.87%) |
Aug 30, 2022 | 45.29 | 46.17 | 44.78 | 45.72 | 514,251 | +1.25(+2.81%) |
Aug 29, 2022 | 44.00 | 44.70 | 43.48 | 44.47 | 470,246 | -0.20(-0.45%) |
Aug 26, 2022 | 45.98 | 46.22 | 43.93 | 44.67 | 739,104 | -1.56(-3.37%) |
Aug 25, 2022 | 45.92 | 46.73 | 44.98 | 46.23 | 296,341 | +0.72(+1.58%) |
Aug 24, 2022 | 44.10 | 46.10 | 44.10 | 45.51 | 545,198 | +0.95(+2.13%) |
Aug 23, 2022 | 45.27 | 46.58 | 44.32 | 44.56 | 684,292 | -0.96(-2.11%) |
Aug 22, 2022 | 47.21 | 47.52 | 45.08 | 45.52 | 642,434 | -2.81(-5.81%) |
Aug 19, 2022 | 50.08 | 50.37 | 47.88 | 48.33 | 527,813 | -2.45(-4.82%) |
Aug 18, 2022 | 50.02 | 51.04 | 49.81 | 50.78 | 296,982 | +0.13(+0.26%) |
Aug 17, 2022 | 50.72 | 51.07 | 50.05 | 50.65 | 420,387 | -0.95(-1.84%) |
Aug 16, 2022 | 52.74 | 53.15 | 50.65 | 51.60 | 280,827 | -1.43(-2.70%) |
Aug 15, 2022 | 51.40 | 53.34 | 50.88 | 53.03 | 335,170 | +1.34(+2.59%) |
Aug 12, 2022 | 51.38 | 52.06 | 50.62 | 51.69 | 263,898 | +0.79(+1.55%) |
Aug 11, 2022 | 50.12 | 52.92 | 50.12 | 50.90 | 507,299 | +1.05(+2.11%) |
Aug 10, 2022 | 49.10 | 50.32 | 48.46 | 49.85 | 402,658 | +2.16(+4.53%) |
Aug 09, 2022 | 48.80 | 50.34 | 47.01 | 47.69 | 484,735 | -1.27(-2.59%) |
Aug 08, 2022 | 47.74 | 49.77 | 47.50 | 48.96 | 780,571 | +1.85(+3.93%) |
Aug 05, 2022 | 44.54 | 47.95 | 43.92 | 47.11 | 721,389 | +1.65(+3.63%) |
Aug 04, 2022 | 46.18 | 46.39 | 44.08 | 45.46 | 1,293,051 | -1.96(-4.13%) |
Aug 03, 2022 | 47.86 | 47.86 | 45.77 | 47.42 | 743,768 | +0.56(+1.20%) |
Aug 02, 2022 | 45.16 | 48.44 | 45.16 | 46.86 | 435,519 | +1.63(+3.60%) |
Aug 01, 2022 | 43.01 | 46.43 | 42.57 | 45.23 | 606,342 | +1.88(+4.34%) |
Jul 29, 2022 | 44.25 | 44.66 | 42.61 | 43.35 | 543,367 | -1.45(-3.24%) |
Jul 28, 2022 | 44.12 | 45.07 | 42.28 | 44.80 | 380,726 | +0.45(+1.01%) |
Jul 27, 2022 | 44.34 | 44.91 | 43.37 | 44.35 | 304,552 | +0.90(+2.07%) |
Jul 26, 2022 | 43.57 | 44.25 | 42.27 | 43.45 | 274,686 | -0.15(-0.34%) |
Jul 25, 2022 | 43.91 | 44.28 | 43.10 | 43.60 | 391,522 | -0.57(-1.29%) |
Jul 22, 2022 | 43.43 | 44.26 | 43.03 | 44.17 | 328,364 | +0.46(+1.05%) |
Jul 21, 2022 | 41.79 | 44.06 | 41.35 | 43.71 | 540,909 | +1.98(+4.74%) |
Jul 20, 2022 | 41.81 | 43.21 | 41.45 | 41.73 | 405,757 | -0.20(-0.48%) |
Jul 19, 2022 | 41.18 | 42.40 | 40.81 | 41.93 | 631,751 | +1.27(+3.12%) |
Jul 18, 2022 | 43.20 | 43.77 | 40.59 | 40.66 | 615,093 | -2.05(-4.80%) |
Jul 15, 2022 | 43.60 | 43.72 | 42.13 | 42.71 | 462,046 | +0.04(+0.09%) |
Jul 14, 2022 | 44.95 | 44.95 | 42.49 | 42.67 | 292,780 | -2.76(-6.08%) |
Jul 13, 2022 | 44.84 | 45.82 | 44.18 | 45.43 | 181,824 | -0.47(-1.02%) |
Jul 12, 2022 | 46.37 | 47.84 | 45.45 | 45.90 | 402,597 | -0.70(-1.50%) |
Jul 11, 2022 | 47.34 | 47.35 | 46.20 | 46.60 | 261,220 | -1.52(-3.16%) |
Jul 08, 2022 | 47.97 | 49.77 | 47.70 | 48.12 | 210,018 | -0.44(-0.91%) |
Jul 07, 2022 | 47.55 | 49.16 | 47.55 | 48.56 | 359,032 | +0.96(+2.02%) |
Jul 06, 2022 | 47.78 | 48.82 | 46.85 | 47.60 | 383,379 | +0.20(+0.42%) |
Jul 05, 2022 | 44.85 | 47.40 | 44.20 | 47.40 | 424,737 | +1.81(+3.97%) |
Jul 01, 2022 | 44.09 | 45.63 | 43.97 | 45.59 | 332,792 | +1.76(+4.02%) |
Jun 30, 2022 | 44.91 | 45.41 | 42.88 | 43.83 | 441,608 | -2.14(-4.66%) |
Jun 29, 2022 | 46.47 | 46.47 | 44.59 | 45.97 | 251,028 | -0.41(-0.88%) |
Jun 28, 2022 | 47.94 | 48.55 | 46.19 | 46.38 | 255,999 | -1.27(-2.67%) |
Jun 27, 2022 | 49.49 | 49.60 | 47.39 | 47.65 | 326,039 | -1.56(-3.17%) |
Jun 24, 2022 | 48.01 | 49.49 | 47.17 | 49.21 | 588,458 | +1.62(+3.40%) |
Jun 23, 2022 | 43.52 | 48.15 | 43.25 | 47.59 | 453,765 | +4.33(+10.01%) |
Jun 22, 2022 | 41.85 | 44.29 | 41.85 | 43.26 | 319,100 | +0.67(+1.57%) |
Jun 21, 2022 | 43.19 | 43.35 | 41.89 | 42.59 | 388,014 | +0.42(+1.00%) |
Jun 17, 2022 | 41.41 | 43.75 | 41.41 | 42.17 | 455,959 | +1.32(+3.23%) |
Jun 16, 2022 | 40.64 | 41.97 | 39.41 | 40.85 | 439,257 | -1.40(-3.31%) |
Jun 15, 2022 | 42.11 | 43.00 | 40.56 | 42.25 | 472,712 | +0.89(+2.15%) |
Jun 14, 2022 | 42.69 | 42.69 | 40.78 | 41.36 | 323,468 | -1.33(-3.12%) |
Jun 13, 2022 | 44.36 | 44.87 | 42.21 | 42.69 | 613,678 | -3.55(-7.68%) |
Jun 10, 2022 | 45.84 | 46.53 | 45.15 | 46.24 | 298,195 | -0.94(-1.99%) |
Jun 09, 2022 | 47.75 | 48.43 | 46.48 | 47.18 | 337,929 | -1.18(-2.44%) |
Jun 08, 2022 | 48.86 | 49.55 | 48.07 | 48.36 | 605,679 | -0.50(-1.02%) |
Jun 07, 2022 | 46.48 | 48.91 | 46.32 | 48.86 | 345,909 | +1.47(+3.10%) |
Jun 06, 2022 | 47.06 | 47.93 | 46.48 | 47.39 | 422,121 | +0.90(+1.94%) |
Jun 03, 2022 | 47.12 | 47.12 | 45.77 | 46.49 | 424,398 | -1.42(-2.96%) |
Jun 02, 2022 | 42.99 | 48.23 | 42.59 | 47.91 | 888,741 | +5.35(+12.57%) |
Jun 01, 2022 | 43.94 | 44.45 | 41.02 | 42.56 | 677,717 | -1.02(-2.34%) |
May 31, 2022 | 43.26 | 43.85 | 42.66 | 43.58 | 635,628 | +0.21(+0.48%) |
May 27, 2022 | 43.62 | 44.12 | 42.90 | 43.37 | 433,293 | +0.05(+0.12%) |
May 26, 2022 | 43.80 | 43.97 | 43.00 | 43.32 | 371,426 | +0.13(+0.30%) |
May 25, 2022 | 42.67 | 43.81 | 42.67 | 43.19 | 465,272 | -0.01(-0.02%) |
May 24, 2022 | 45.28 | 45.60 | 42.96 | 43.20 | 451,687 | -2.36(-5.18%) |
May 23, 2022 | 44.98 | 45.63 | 43.61 | 45.56 | 1,044,416 | +0.84(+1.88%) |
May 20, 2022 | 45.55 | 45.89 | 42.81 | 44.72 | 642,017 | +0.28(+0.63%) |
May 19, 2022 | 43.92 | 45.16 | 43.18 | 44.44 | 1,015,919 | -0.08(-0.18%) |
May 18, 2022 | 46.38 | 46.96 | 44.45 | 44.52 | 615,266 | -2.88(-6.08%) |
May 17, 2022 | 47.40 | 48.33 | 45.96 | 47.40 | 744,332 | +1.26(+2.73%) |
May 16, 2022 | 47.13 | 47.50 | 45.35 | 46.14 | 824,376 | -1.21(-2.56%) |
May 13, 2022 | 44.89 | 47.63 | 44.38 | 47.35 | 936,153 | +3.89(+8.95%) |
May 12, 2022 | 42.43 | 44.52 | 41.74 | 43.46 | 728,124 | +0.66(+1.54%) |
May 11, 2022 | 45.97 | 46.84 | 42.76 | 42.80 | 833,288 | -1.76(-3.95%) |
May 10, 2022 | 44.65 | 46.42 | 42.97 | 44.56 | 1,097,700 | +1.07(+2.46%) |
May 09, 2022 | 49.79 | 49.99 | 43.25 | 43.49 | 1,200,678 | -7.42(-14.57%) |
May 06, 2022 | 56.31 | 56.31 | 49.74 | 50.91 | 1,128,452 | -4.68(-8.42%) |
May 05, 2022 | 64.90 | 66.66 | 55.22 | 55.59 | 1,587,203 | -7.28(-11.58%) |
May 04, 2022 | 62.35 | 63.53 | 59.35 | 62.87 | 502,356 | +0.77(+1.24%) |
May 03, 2022 | 62.84 | 64.17 | 61.88 | 62.10 | 341,780 | -0.82(-1.30%) |
May 02, 2022 | 61.88 | 63.19 | 60.15 | 62.92 | 620,259 | +1.23(+1.99%) |
Apr 29, 2022 | 63.86 | 64.73 | 61.27 | 61.69 | 366,707 | -2.47(-3.85%) |
Apr 28, 2022 | 65.91 | 65.91 | 61.17 | 64.16 | 462,045 | -1.11(-1.70%) |
Apr 27, 2022 | 66.04 | 67.59 | 64.79 | 65.27 | 353,519 | -1.39(-2.09%) |
Apr 26, 2022 | 69.32 | 69.75 | 66.54 | 66.66 | 205,778 | -3.83(-5.43%) |
Apr 25, 2022 | 68.48 | 71.28 | 68.48 | 70.49 | 294,874 | +1.73(+2.52%) |
Apr 22, 2022 | 73.26 | 74.08 | 67.98 | 68.76 | 631,461 | -5.12(-6.93%) |
Apr 21, 2022 | 77.86 | 77.86 | 73.50 | 73.88 | 555,989 | -2.70(-3.53%) |
Apr 20, 2022 | 75.25 | 77.81 | 72.82 | 76.58 | 500,511 | +1.33(+1.77%) |
Apr 19, 2022 | 69.85 | 75.29 | 69.85 | 75.25 | 476,630 | +5.40(+7.73%) |
Apr 18, 2022 | 73.63 | 73.63 | 69.31 | 69.85 | 312,337 | -3.84(-5.21%) |
Apr 14, 2022 | 75.68 | 75.68 | 71.65 | 73.69 | 347,373 | -1.75(-2.32%) |
Apr 13, 2022 | 76.67 | 77.07 | 74.48 | 75.44 | 214,886 | -0.63(-0.83%) |
Apr 12, 2022 | 77.05 | 78.19 | 75.28 | 76.07 | 419,630 | +0.09(+0.12%) |
Apr 11, 2022 | 75.90 | 77.91 | 74.52 | 75.98 | 593,754 | -0.66(-0.86%) |
Apr 08, 2022 | 75.84 | 77.97 | 74.47 | 76.64 | 812,977 | +0.76(+1.00%) |
Apr 07, 2022 | 74.62 | 76.91 | 74.30 | 75.88 | 459,284 | -0.03(-0.04%) |
Apr 06, 2022 | 75.61 | 77.17 | 72.56 | 75.91 | 743,448 | -1.76(-2.27%) |
Apr 05, 2022 | 76.09 | 78.90 | 75.17 | 77.67 | 925,007 | +1.54(+2.02%) |
Apr 04, 2022 | 76.40 | 77.44 | 74.79 | 76.13 | 536,328 | -0.29(-0.38%) |
Apr 01, 2022 | 72.65 | 76.78 | 72.40 | 76.42 | 719,248 | +4.09(+5.65%) |
Mar 31, 2022 | 71.72 | 73.59 | 71.22 | 72.33 | 282,830 | +0.42(+0.58%) |
Mar 30, 2022 | 71.84 | 73.60 | 70.85 | 71.91 | 335,667 | -0.25(-0.35%) |
Mar 29, 2022 | 68.83 | 72.38 | 68.60 | 72.16 | 300,375 | +4.96(+7.38%) |
Mar 28, 2022 | 65.11 | 67.88 | 64.64 | 67.20 | 394,764 | +1.83(+2.80%) |
Mar 25, 2022 | 66.87 | 66.94 | 64.38 | 65.37 | 306,325 | -1.71(-2.55%) |
Mar 24, 2022 | 66.17 | 68.14 | 66.17 | 67.08 | 252,036 | +0.75(+1.13%) |
Mar 23, 2022 | 67.73 | 69.20 | 65.46 | 66.33 | 323,757 | -2.32(-3.38%) |
Mar 22, 2022 | 66.63 | 69.51 | 66.63 | 68.65 | 366,469 | +1.61(+2.40%) |
Mar 21, 2022 | 70.18 | 70.49 | 66.21 | 67.04 | 287,346 | -3.57(-5.06%) |
Mar 18, 2022 | 68.24 | 71.68 | 68.24 | 70.61 | 590,799 | +2.50(+3.67%) |
Mar 17, 2022 | 65.33 | 69.23 | 65.33 | 68.11 | 311,603 | +2.31(+3.51%) |
Mar 16, 2022 | 63.59 | 65.88 | 63.15 | 65.80 | 326,970 | +3.09(+4.93%) |
Mar 15, 2022 | 61.34 | 63.02 | 60.26 | 62.71 | 316,064 | +2.76(+4.60%) |
Mar 14, 2022 | 64.35 | 64.78 | 59.79 | 59.95 | 338,751 | -4.14(-6.46%) |
Mar 11, 2022 | 68.92 | 69.02 | 63.68 | 64.09 | 282,225 | -3.89(-5.72%) |
Mar 10, 2022 | 67.87 | 69.25 | 66.68 | 67.98 | 283,834 | -1.85(-2.65%) |
Mar 09, 2022 | 67.67 | 71.71 | 67.44 | 69.83 | 374,209 | +4.51(+6.90%) |
Mar 08, 2022 | 64.93 | 67.24 | 62.35 | 65.32 | 562,002 | +0.02(+0.03%) |
Mar 07, 2022 | 69.75 | 69.91 | 65.27 | 65.30 | 531,265 | -4.20(-6.04%) |
Mar 04, 2022 | 67.52 | 70.17 | 66.55 | 69.50 | 478,504 | +1.93(+2.86%) |
Mar 03, 2022 | 71.75 | 72.37 | 65.61 | 67.57 | 594,120 | -3.70(-5.19%) |
Mar 02, 2022 | 72.88 | 74.11 | 70.12 | 71.27 | 705,382 | -2.72(-3.68%) |
Mar 01, 2022 | 71.01 | 74.81 | 71.01 | 73.99 | 498,650 | +2.29(+3.19%) |
Feb 28, 2022 | 72.56 | 73.57 | 69.89 | 71.70 | 618,587 | -1.24(-1.70%) |
Feb 25, 2022 | 70.72 | 73.03 | 71.13 | 72.94 | 754,724 | +1.98(+2.79%) |
Feb 24, 2022 | 61.86 | 71.64 | 60.59 | 70.96 | 1,331,997 | +6.53(+10.14%) |
Feb 23, 2022 | 65.13 | 66.33 | 64.10 | 64.43 | 694,904 | -0.79(-1.21%) |
Feb 22, 2022 | 64.62 | 66.61 | 64.47 | 65.22 | 430,857 | +0.24(+0.37%) |
Feb 18, 2022 | 64.98 | 0 | -1.06(-1.61%) | |||
Feb 17, 2022 | 70.52 | 71.06 | 65.66 | 66.04 | 444,678 | -4.94(-6.96%) |
Feb 16, 2022 | 73.07 | 73.07 | 70.42 | 70.98 | 477,364 | -2.06(-2.82%) |
Feb 15, 2022 | 71.23 | 73.38 | 70.50 | 73.04 | 411,926 | +2.81(+4.00%) |
Feb 14, 2022 | 70.58 | 71.86 | 69.75 | 70.23 | 647,362 | -0.73(-1.03%) |
Feb 11, 2022 | 71.07 | 72.21 | 70.24 | 70.96 | 1,032,557 | +0.01(+0.01%) |
Feb 10, 2022 | 69.74 | 72.72 | 69.04 | 70.95 | 829,092 | -0.25(-0.35%) |
Feb 09, 2022 | 68.19 | 71.47 | 67.78 | 71.20 | 751,732 | +3.85(+5.72%) |
Feb 08, 2022 | 64.97 | 68.00 | 63.89 | 67.35 | 937,147 | +2.52(+3.89%) |
Feb 07, 2022 | 64.65 | 67.18 | 63.96 | 64.83 | 620,737 | +0.46(+0.71%) |
Feb 04, 2022 | 60.73 | 64.86 | 60.65 | 64.37 | 544,094 | +2.93(+4.77%) |
Feb 03, 2022 | 62.65 | 60.79 | 61.44 | 603,538 | -2.20(-3.46%) | |
Feb 02, 2022 | 66.26 | 66.93 | 62.52 | 63.64 | 363,904 | -2.33(-3.53%) |
Feb 01, 2022 | 66.36 | 67.02 | 64.29 | 65.97 | 1,069,888 | +0.27(+0.41%) |
Jan 31, 2022 | 61.80 | 66.03 | 65.70 | 1,310,176 | +3.96(+6.41%) | |
Jan 28, 2022 | 62.73 | 62.90 | 60.65 | 61.74 | 1,130,294 | -1.02(-1.63%) |
Jan 27, 2022 | 67.09 | 68.71 | 62.43 | 62.76 | 643,170 | -3.87(-5.81%) |
Jan 26, 2022 | 70.98 | 71.30 | 66.25 | 66.63 | 1,153,331 | -2.96(-4.25%) |
Jan 25, 2022 | 70.01 | 70.94 | 68.35 | 69.59 | 1,456,183 | -1.91(-2.67%) |
Jan 24, 2022 | 80.63 | 82.21 | 71.48 | 71.50 | 2,214,800 | -14.36(-16.72%) |
Jan 21, 2022 | 86.59 | 87.71 | 83.15 | 85.86 | 807,453 | -1.01(-1.16%) |
Jan 20, 2022 | 86.29 | 90.45 | 86.15 | 86.87 | 411,622 | +1.41(+1.65%) |
Jan 19, 2022 | 87.73 | 89.26 | 85.00 | 85.46 | 428,827 | -2.06(-2.35%) |
Jan 18, 2022 | 90.99 | 90.99 | 86.53 | 87.52 | 472,674 | -4.54(-4.93%) |
Jan 14, 2022 | 92.06 | 0 | +1.30(+1.43%) | |||
Jan 13, 2022 | 90.00 | 91.26 | 87.15 | 90.76 | 393,030 | -0.04(-0.04%) |
Jan 12, 2022 | 91.55 | 93.69 | 90.05 | 90.80 | 857,186 | -0.32(-0.35%) |
Jan 11, 2022 | 85.80 | 91.94 | 85.55 | 91.12 | 957,178 | +5.39(+6.29%) |
Jan 10, 2022 | 82.60 | 86.35 | 81.16 | 85.73 | 1,007,192 | +6.71(+8.49%) |
Jan 07, 2022 | 81.16 | 82.64 | 78.36 | 79.02 | 637,813 | -4.71(-5.63%) |
Jan 06, 2022 | 86.77 | 87.78 | 83.35 | 83.73 | 388,752 | -3.02(-3.48%) |
Jan 05, 2022 | 89.26 | 92.68 | 86.11 | 86.75 | 615,512 | -2.91(-3.25%) |
Jan 04, 2022 | 88.81 | 91.92 | 88.37 | 89.66 | 1,103,675 | +4.39(+5.15%) |
Jan 03, 2022 | 81.01 | 86.38 | 80.01 | 85.27 | 572,110 | +4.20(+5.18%) |
Dec 31, 2021 | 81.81 | 83.10 | 80.81 | 81.07 | 274,637 | -1.00(-1.22%) |
Dec 30, 2021 | 82.00 | 84.69 | 81.50 | 82.07 | 336,741 | +0.07(+0.09%) |
Dec 29, 2021 | 84.70 | 84.81 | 81.98 | 82.00 | 321,647 | -2.33(-2.76%) |
Dec 28, 2021 | 84.45 | 85.17 | 83.32 | 84.33 | 299,144 | -0.50(-0.59%) |
Dec 27, 2021 | 85.55 | 87.12 | 83.44 | 84.83 | 265,060 | -1.22(-1.42%) |
Dec 23, 2021 | 86.80 | 87.02 | 85.48 | 86.05 | 357,840 | -0.14(-0.16%) |
Dec 22, 2021 | 85.28 | 86.92 | 84.74 | 86.19 | 321,582 | +0.99(+1.16%) |
Dec 21, 2021 | 83.86 | 86.57 | 83.03 | 85.20 | 461,581 | +2.66(+3.22%) |
Dec 20, 2021 | 84.52 | 84.52 | 80.95 | 82.54 | 437,214 | -3.27(-3.81%) |
Dec 17, 2021 | 82.53 | 87.36 | 82.04 | 85.81 | 1,092,605 | +3.45(+4.19%) |
Dec 16, 2021 | 82.89 | 83.53 | 79.83 | 82.36 | 663,160 | +0.23(+0.28%) |
Dec 15, 2021 | 82.34 | 83.64 | 79.44 | 82.13 | 515,987 | -0.97(-1.17%) |
Dec 14, 2021 | 83.68 | 85.68 | 83.01 | 83.10 | 568,644 | -1.44(-1.70%) |
Dec 13, 2021 | 86.55 | 89.11 | 83.91 | 84.54 | 488,933 | -2.06(-2.38%) |
Dec 10, 2021 | 90.01 | 90.64 | 85.69 | 86.60 | 521,833 | -2.92(-3.26%) |
Dec 09, 2021 | 94.89 | 95.63 | 89.23 | 89.52 | 638,588 | -6.14(-6.42%) |
Dec 08, 2021 | 95.40 | 96.10 | 94.08 | 95.66 | 369,596 | +0.13(+0.14%) |
Dec 07, 2021 | 94.44 | 98.12 | 94.44 | 95.53 | 438,943 | +2.73(+2.94%) |
Dec 06, 2021 | 90.16 | 94.83 | 87.62 | 92.80 | 615,389 | +5.50(+6.30%) |
Dec 03, 2021 | 91.96 | 91.96 | 85.85 | 87.30 | 435,371 | -4.02(-4.40%) |
Dec 02, 2021 | 87.83 | 91.98 | 87.62 | 91.32 | 394,867 | +3.71(+4.23%) |
Dec 01, 2021 | 88.89 | 92.00 | 87.45 | 87.61 | 781,072 | +0.53(+0.61%) |
Nov 30, 2021 | 85.47 | 88.58 | 85.47 | 87.08 | 1,357,409 | +0.79(+0.92%) |
Nov 29, 2021 | 87.27 | 88.58 | 84.17 | 86.29 | 729,390 | -0.11(-0.13%) |
Nov 26, 2021 | 92.33 | 92.45 | 86.13 | 86.40 | 331,453 | -6.19(-6.69%) |
Nov 24, 2021 | 87.36 | 92.91 | 86.54 | 92.59 | 825,702 | +4.62(+5.25%) |
Nov 23, 2021 | 85.75 | 89.57 | 85.39 | 87.97 | 1,341,839 | +3.07(+3.62%) |
Nov 22, 2021 | 86.84 | 87.28 | 84.21 | 84.90 | 895,131 | -1.93(-2.22%) |
Nov 19, 2021 | 88.05 | 90.99 | 86.04 | 86.83 | 723,362 | -1.45(-1.64%) |
Nov 18, 2021 | 91.90 | 92.36 | 87.83 | 88.28 | 812,887 | -3.47(-3.78%) |
Nov 17, 2021 | 95.22 | 95.90 | 91.64 | 91.75 | 652,472 | -3.76(-3.94%) |
Nov 16, 2021 | 94.79 | 96.55 | 92.82 | 95.51 | 484,538 | +1.14(+1.21%) |
Nov 15, 2021 | 97.70 | 97.88 | 92.39 | 94.37 | 558,878 | -2.87(-2.95%) |
Nov 12, 2021 | 96.78 | 98.51 | 96.00 | 97.24 | 376,349 | +0.28(+0.29%) |
Nov 11, 2021 | 101.23 | 101.45 | 96.76 | 96.96 | 594,926 | -4.46(-4.40%) |
Nov 10, 2021 | 103.92 | 101.42 | 660,338 | -3.71(-3.53%) | ||
Nov 09, 2021 | 99.00 | 106.12 | 98.22 | 105.13 | 1,681,573 | -3.81(-3.50%) |
Nov 08, 2021 | 110.69 | 113.73 | 107.43 | 108.94 | 596,513 | -2.12(-1.91%) |
Nov 05, 2021 | 110.07 | 114.10 | 109.90 | 111.06 | 783,045 | +1.32(+1.20%) |
Nov 04, 2021 | 112.77 | 115.19 | 109.53 | 109.74 | 403,085 | -2.96(-2.63%) |
Nov 03, 2021 | 112.87 | 115.82 | 111.80 | 112.70 | 383,763 | -0.73(-0.64%) |
Nov 02, 2021 | 116.29 | 116.29 | 112.20 | 113.43 | 426,827 | -2.83(-2.43%) |
Nov 01, 2021 | 114.95 | 117.56 | 115.25 | 116.26 | 451,161 | +2.52(+2.22%) |
Oct 29, 2021 | 115.68 | 116.21 | 112.94 | 113.74 | 474,427 | -2.01(-1.74%) |
Oct 28, 2021 | 116.60 | 117.58 | 114.11 | 115.75 | 494,281 | -0.57(-0.49%) |
Oct 27, 2021 | 118.82 | 119.57 | 114.98 | 116.32 | 343,709 | -1.85(-1.57%) |
Oct 26, 2021 | 119.31 | 118.17 | 210,778 | -1.50(-1.25%) | ||
Oct 25, 2021 | 120.99 | 121.78 | 119.58 | 119.67 | 163,624 | -1.62(-1.34%) |
Oct 22, 2021 | 120.00 | 121.66 | 118.36 | 121.29 | 300,999 | +1.02(+0.85%) |
Oct 21, 2021 | 119.20 | 121.75 | 118.63 | 120.27 | 201,896 | +1.10(+0.92%) |
Oct 20, 2021 | 118.10 | 121.18 | 116.09 | 119.17 | 358,694 | +1.70(+1.45%) |
Oct 19, 2021 | 114.57 | 118.17 | 114.57 | 117.47 | 236,124 | +3.13(+2.74%) |
Oct 18, 2021 | 115.64 | 115.64 | 110.78 | 114.34 | 320,815 | -2.33(-2.00%) |
Oct 15, 2021 | 117.59 | 118.91 | 116.50 | 116.67 | 280,176 | +0.05(+0.04%) |
Oct 14, 2021 | 116.16 | 117.68 | 115.24 | 116.62 | 261,758 | +1.24(+1.07%) |
Oct 13, 2021 | 116.09 | 116.44 | 114.87 | 115.38 | 181,617 | +0.10(+0.09%) |
Oct 12, 2021 | 113.76 | 116.47 | 113.76 | 115.28 | 352,185 | +1.68(+1.48%) |
Oct 11, 2021 | 114.66 | 116.26 | 113.10 | 113.60 | 256,915 | -1.20(-1.05%) |
Oct 08, 2021 | 116.82 | 119.11 | 114.79 | 114.80 | 272,832 | -2.32(-1.98%) |
Oct 07, 2021 | 119.65 | 121.49 | 117.01 | 117.12 | 370,541 | -1.19(-1.01%) |
Oct 06, 2021 | 117.00 | 118.48 | 114.09 | 118.31 | 391,877 | -0.74(-0.62%) |
Oct 05, 2021 | 117.07 | 120.10 | 116.90 | 119.05 | 376,075 | +2.15(+1.84%) |
Oct 04, 2021 | 119.81 | 119.81 | 115.70 | 116.90 | 341,699 | -3.14(-2.62%) |