Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 97.92 | 100.37 | 97.08 | 100.29 | 928,588 | +2.37(+2.42%) |
Nov 29, 2022 | 98.50 | 98.70 | 97.82 | 97.92 | 448,458 | -0.09(-0.09%) |
Nov 28, 2022 | 99.26 | 99.61 | 97.65 | 98.01 | 361,861 | -2.07(-2.07%) |
Nov 25, 2022 | 99.22 | 100.32 | 99.22 | 100.08 | 192,748 | +0.89(+0.90%) |
Nov 23, 2022 | 99.75 | 100.23 | 98.72 | 99.19 | 463,894 | -0.35(-0.35%) |
Nov 22, 2022 | 99.43 | 99.85 | 98.26 | 99.54 | 555,530 | +0.65(+0.66%) |
Nov 21, 2022 | 98.01 | 99.62 | 97.51 | 98.88 | 514,223 | +0.51(+0.51%) |
Nov 18, 2022 | 99.09 | 99.20 | 97.63 | 98.38 | 715,405 | +0.53(+0.54%) |
Nov 17, 2022 | 96.94 | 97.89 | 96.39 | 97.85 | 521,514 | -0.55(-0.55%) |
Nov 16, 2022 | 98.97 | 98.97 | 97.70 | 98.40 | 501,494 | -0.21(-0.21%) |
Nov 15, 2022 | 99.60 | 99.74 | 97.65 | 98.61 | 831,869 | -0.29(-0.29%) |
Nov 14, 2022 | 99.93 | 101.31 | 98.84 | 98.89 | 940,974 | -1.38(-1.38%) |
Nov 11, 2022 | 99.68 | 100.91 | 98.31 | 100.27 | 2,021,952 | +0.86(+0.87%) |
Nov 10, 2022 | 98.59 | 99.83 | 96.83 | 99.41 | 1,692,002 | +3.98(+4.17%) |
Nov 09, 2022 | 96.17 | 96.98 | 95.35 | 95.43 | 1,061,349 | -1.54(-1.59%) |
Nov 08, 2022 | 95.78 | 97.90 | 95.60 | 96.97 | 1,566,748 | +1.60(+1.68%) |
Nov 07, 2022 | 94.73 | 95.51 | 93.93 | 95.37 | 675,662 | +0.96(+1.02%) |
Nov 04, 2022 | 92.97 | 94.68 | 91.88 | 94.41 | 1,276,460 | +2.65(+2.89%) |
Nov 03, 2022 | 88.24 | 92.67 | 87.94 | 91.76 | 1,258,708 | +2.29(+2.56%) |
Nov 02, 2022 | 92.06 | 89.31 | 89.46 | 924,022 | -3.27(-3.53%) | |
Nov 01, 2022 | 92.23 | 92.97 | 90.51 | 92.74 | 911,094 | +0.47(+0.51%) |
Oct 31, 2022 | 91.92 | 92.59 | 91.30 | 92.26 | 1,301,280 | -0.28(-0.30%) |
Oct 28, 2022 | 90.52 | 92.63 | 89.61 | 92.54 | 1,229,879 | +2.26(+2.50%) |
Oct 27, 2022 | 90.96 | 92.16 | 90.24 | 90.28 | 931,551 | +0.51(+0.57%) |
Oct 26, 2022 | 89.86 | 90.52 | 88.76 | 89.77 | 797,976 | +0.77(+0.87%) |
Oct 25, 2022 | 87.23 | 89.46 | 87.22 | 89.00 | 853,324 | +1.63(+1.87%) |
Oct 24, 2022 | 86.17 | 87.76 | 85.78 | 87.37 | 1,013,569 | +1.74(+2.03%) |
Oct 21, 2022 | 83.55 | 85.67 | 83.01 | 85.63 | 1,034,830 | +2.56(+3.08%) |
Oct 20, 2022 | 86.21 | 86.29 | 82.85 | 83.06 | 841,397 | -3.09(-3.58%) |
Oct 19, 2022 | 85.95 | 86.75 | 85.49 | 86.15 | 831,355 | -0.22(-0.25%) |
Oct 18, 2022 | 87.17 | 87.76 | 85.26 | 86.37 | 812,497 | +1.50(+1.77%) |
Oct 17, 2022 | 84.87 | 85.25 | 84.12 | 84.86 | 894,077 | +1.69(+2.03%) |
Oct 14, 2022 | 85.04 | 85.40 | 82.82 | 83.17 | 702,678 | -1.49(-1.76%) |
Oct 13, 2022 | 81.99 | 86.07 | 81.11 | 84.67 | 923,440 | +1.18(+1.41%) |
Oct 12, 2022 | 85.20 | 85.36 | 83.46 | 83.49 | 554,405 | -1.39(-1.64%) |
Oct 11, 2022 | 84.73 | 86.64 | 84.13 | 84.88 | 788,086 | -0.11(-0.13%) |
Oct 10, 2022 | 85.85 | 85.92 | 83.76 | 84.99 | 692,172 | -0.11(-0.13%) |
Oct 07, 2022 | 85.15 | 85.69 | 84.41 | 85.10 | 568,370 | -1.35(-1.56%) |
Oct 06, 2022 | 86.63 | 87.58 | 86.22 | 86.45 | 443,980 | -0.66(-0.76%) |
Oct 05, 2022 | 85.89 | 88.00 | 85.52 | 87.11 | 744,364 | -0.04(-0.05%) |
Oct 04, 2022 | 85.45 | 87.23 | 85.21 | 87.15 | 962,357 | +3.55(+4.25%) |
Oct 03, 2022 | 81.78 | 84.65 | 81.09 | 83.60 | 1,144,004 | +3.14(+3.90%) |
Sep 30, 2022 | 81.07 | 82.11 | 79.79 | 80.46 | 1,173,464 | -0.37(-0.45%) |
Sep 29, 2022 | 81.32 | 81.32 | 79.21 | 80.83 | 616,266 | -1.35(-1.64%) |
Sep 28, 2022 | 80.41 | 82.70 | 79.72 | 82.17 | 1,065,796 | +2.30(+2.89%) |
Sep 27, 2022 | 81.28 | 81.32 | 78.46 | 79.87 | 775,549 | -0.45(-0.57%) |
Sep 26, 2022 | 81.64 | 82.16 | 80.24 | 80.32 | 1,244,823 | -1.50(-1.84%) |
Sep 23, 2022 | 82.16 | 83.04 | 80.84 | 81.83 | 989,078 | -1.70(-2.04%) |
Sep 22, 2022 | 85.97 | 86.04 | 83.45 | 83.53 | 851,463 | -2.17(-2.53%) |
Sep 21, 2022 | 86.95 | 88.30 | 85.68 | 85.69 | 1,076,418 | -0.28(-0.32%) |
Sep 20, 2022 | 87.18 | 87.55 | 85.15 | 85.97 | 956,505 | -1.82(-2.07%) |
Sep 19, 2022 | 84.25 | 87.84 | 84.25 | 87.79 | 1,235,001 | +2.78(+3.27%) |
Sep 16, 2022 | 85.77 | 85.97 | 84.33 | 85.01 | 1,748,059 | -1.88(-2.16%) |
Sep 15, 2022 | 88.08 | 89.45 | 86.55 | 86.89 | 728,563 | -1.40(-1.59%) |
Sep 14, 2022 | 89.19 | 89.47 | 87.43 | 88.30 | 867,801 | -0.76(-0.86%) |
Sep 13, 2022 | 90.30 | 91.03 | 88.65 | 89.06 | 758,155 | -3.71(-4.00%) |
Sep 12, 2022 | 91.00 | 93.07 | 90.99 | 92.77 | 834,500 | +2.53(+2.81%) |
Sep 09, 2022 | 89.92 | 90.44 | 89.77 | 90.23 | 396,191 | +1.42(+1.60%) |
Sep 08, 2022 | 87.55 | 89.01 | 86.79 | 88.81 | 484,359 | +0.88(+1.00%) |
Sep 07, 2022 | 85.96 | 88.23 | 85.89 | 87.93 | 526,683 | +1.56(+1.81%) |
Sep 06, 2022 | 86.00 | 86.47 | 85.06 | 86.37 | 643,578 | +0.92(+1.08%) |
Sep 02, 2022 | 87.13 | 87.95 | 85.03 | 85.45 | 532,545 | -0.48(-0.56%) |
Sep 01, 2022 | 86.33 | 86.43 | 85.06 | 85.93 | 757,518 | -0.76(-0.88%) |
Aug 31, 2022 | 88.28 | 88.43 | 86.31 | 86.69 | 722,491 | -1.38(-1.57%) |
Aug 30, 2022 | 89.11 | 89.21 | 87.24 | 88.08 | 820,269 | -1.04(-1.17%) |
Aug 29, 2022 | 88.47 | 89.66 | 88.08 | 89.12 | 803,670 | -0.34(-0.38%) |
Aug 26, 2022 | 92.67 | 92.75 | 89.30 | 89.45 | 625,546 | -2.98(-3.22%) |
Aug 25, 2022 | 91.70 | 92.56 | 91.43 | 92.43 | 458,035 | +1.55(+1.71%) |
Aug 24, 2022 | 90.43 | 91.75 | 90.07 | 90.88 | 360,303 | +0.57(+0.64%) |
Aug 23, 2022 | 90.70 | 91.57 | 89.74 | 90.30 | 586,118 | -0.06(-0.07%) |
Aug 22, 2022 | 91.10 | 91.58 | 90.21 | 90.36 | 516,954 | -2.18(-2.35%) |
Aug 19, 2022 | 93.15 | 93.15 | 92.04 | 92.54 | 1,054,592 | -1.25(-1.33%) |
Aug 18, 2022 | 95.37 | 95.53 | 93.63 | 93.79 | 580,485 | +0.18(+0.19%) |
Aug 17, 2022 | 94.03 | 94.43 | 93.47 | 93.61 | 566,577 | -1.68(-1.76%) |
Aug 16, 2022 | 94.87 | 95.86 | 94.71 | 95.29 | 586,504 | +0.25(+0.26%) |
Aug 15, 2022 | 94.31 | 95.16 | 94.08 | 95.04 | 887,386 | -0.15(-0.16%) |
Aug 12, 2022 | 93.75 | 95.23 | 93.39 | 95.19 | 435,580 | +1.87(+2.00%) |
Aug 11, 2022 | 94.15 | 94.15 | 92.94 | 93.32 | 809,993 | +0.10(+0.11%) |
Aug 10, 2022 | 93.33 | 93.80 | 92.91 | 93.22 | 1,083,795 | +1.97(+2.15%) |
Aug 09, 2022 | 91.64 | 92.22 | 90.83 | 91.26 | 608,237 | -0.42(-0.46%) |
Aug 08, 2022 | 94.48 | 94.76 | 91.55 | 91.68 | 884,552 | -2.25(-2.40%) |
Aug 05, 2022 | 90.18 | 94.42 | 89.47 | 93.93 | 1,375,818 | +2.84(+3.12%) |
Aug 04, 2022 | 90.31 | 91.41 | 89.39 | 91.09 | 1,100,127 | +0.73(+0.81%) |
Aug 03, 2022 | 90.72 | 91.29 | 90.02 | 90.36 | 702,859 | +0.23(+0.25%) |
Aug 02, 2022 | 91.45 | 92.53 | 90.04 | 90.13 | 1,595,550 | -1.73(-1.88%) |
Aug 01, 2022 | 91.27 | 92.22 | 90.40 | 91.86 | 711,771 | -0.44(-0.48%) |
Jul 29, 2022 | 92.84 | 93.16 | 91.99 | 92.30 | 915,531 | -0.31(-0.33%) |
Jul 28, 2022 | 91.12 | 92.95 | 90.59 | 92.61 | 1,439,064 | +1.91(+2.10%) |
Jul 27, 2022 | 86.56 | 91.48 | 86.56 | 90.70 | 1,825,732 | +4.78(+5.56%) |
Jul 26, 2022 | 85.71 | 86.40 | 85.13 | 85.92 | 391,297 | +0.11(+0.13%) |
Jul 25, 2022 | 85.27 | 86.04 | 84.46 | 85.82 | 505,945 | +0.98(+1.15%) |
Jul 22, 2022 | 85.24 | 86.00 | 84.05 | 84.84 | 782,316 | -0.40(-0.47%) |
Jul 21, 2022 | 84.99 | 85.58 | 84.35 | 85.24 | 674,899 | -0.18(-0.21%) |
Jul 20, 2022 | 84.93 | 85.80 | 84.37 | 85.42 | 923,479 | +0.27(+0.31%) |
Jul 19, 2022 | 83.17 | 85.28 | 83.17 | 85.15 | 977,485 | +3.61(+4.43%) |
Jul 18, 2022 | 82.90 | 83.34 | 81.03 | 81.54 | 500,620 | -0.59(-0.72%) |
Jul 15, 2022 | 81.31 | 82.22 | 80.12 | 82.13 | 932,250 | +2.57(+3.23%) |
Jul 14, 2022 | 78.06 | 79.87 | 77.28 | 79.56 | 1,396,643 | -0.21(-0.26%) |
Jul 13, 2022 | 79.69 | 80.43 | 78.88 | 79.77 | 799,214 | -1.33(-1.64%) |
Jul 12, 2022 | 80.46 | 82.62 | 80.29 | 81.10 | 705,609 | -0.19(-0.23%) |
Jul 11, 2022 | 81.08 | 82.07 | 80.87 | 81.29 | 698,717 | -0.69(-0.84%) |
Jul 08, 2022 | 82.87 | 83.13 | 81.11 | 81.98 | 997,907 | -0.73(-0.88%) |
Jul 07, 2022 | 82.90 | 83.61 | 82.41 | 82.71 | 1,246,782 | +1.40(+1.72%) |
Jul 06, 2022 | 81.09 | 81.82 | 79.73 | 81.31 | 1,033,712 | +0.15(+0.18%) |
Jul 05, 2022 | 80.23 | 81.35 | 78.52 | 81.16 | 1,480,200 | -0.90(-1.10%) |
Jul 01, 2022 | 81.15 | 82.47 | 79.52 | 82.06 | 1,055,222 | +1.01(+1.24%) |
Jun 30, 2022 | 80.23 | 81.56 | 79.37 | 81.06 | 1,167,462 | -0.54(-0.67%) |
Jun 29, 2022 | 83.04 | 83.04 | 81.03 | 81.60 | 649,904 | -1.03(-1.24%) |
Jun 28, 2022 | 85.02 | 85.55 | 82.47 | 82.63 | 882,187 | -1.66(-1.97%) |
Jun 27, 2022 | 84.78 | 85.31 | 83.86 | 84.28 | 646,752 | +0.30(+0.35%) |
Jun 24, 2022 | 81.31 | 84.24 | 81.08 | 83.99 | 1,102,568 | +4.24(+5.31%) |
Jun 23, 2022 | 81.22 | 81.89 | 78.92 | 79.75 | 1,186,659 | -2.94(-3.56%) |
Jun 22, 2022 | 81.85 | 83.57 | 81.59 | 82.69 | 743,896 | -0.87(-1.04%) |
Jun 21, 2022 | 83.94 | 84.68 | 82.61 | 83.56 | 822,600 | +1.32(+1.61%) |
Jun 17, 2022 | 82.82 | 83.38 | 80.67 | 82.24 | 2,250,706 | -0.81(-0.98%) |
Jun 16, 2022 | 85.02 | 85.23 | 81.98 | 83.05 | 1,191,089 | -3.85(-4.43%) |
Jun 15, 2022 | 86.31 | 87.90 | 85.47 | 86.90 | 879,474 | +1.66(+1.95%) |
Jun 14, 2022 | 85.12 | 85.99 | 84.35 | 85.24 | 650,407 | +0.50(+0.59%) |
Jun 13, 2022 | 86.87 | 86.90 | 84.10 | 84.74 | 831,017 | -4.38(-4.92%) |
Jun 10, 2022 | 89.41 | 90.37 | 88.46 | 89.12 | 1,047,617 | -2.54(-2.77%) |
Jun 09, 2022 | 92.59 | 93.29 | 91.61 | 91.66 | 443,475 | -1.17(-1.26%) |
Jun 08, 2022 | 92.82 | 93.58 | 92.25 | 92.83 | 516,323 | -0.82(-0.88%) |
Jun 07, 2022 | 92.38 | 93.77 | 92.07 | 93.65 | 663,848 | +0.30(+0.32%) |
Jun 06, 2022 | 93.81 | 94.43 | 92.66 | 93.35 | 676,099 | -0.14(-0.15%) |
Jun 03, 2022 | 92.66 | 93.68 | 92.45 | 93.49 | 471,125 | -0.29(-0.31%) |
Jun 02, 2022 | 92.25 | 94.31 | 92.11 | 93.77 | 884,061 | +1.73(+1.88%) |
Jun 01, 2022 | 93.28 | 93.57 | 90.32 | 92.05 | 1,134,776 | -1.23(-1.32%) |
May 31, 2022 | 93.57 | 94.03 | 92.85 | 93.28 | 1,708,744 | -0.46(-0.50%) |
May 27, 2022 | 90.71 | 93.81 | 90.68 | 93.75 | 1,437,280 | +4.13(+4.61%) |
May 26, 2022 | 88.11 | 90.03 | 87.89 | 89.62 | 907,706 | +2.57(+2.95%) |
May 25, 2022 | 85.06 | 87.47 | 84.87 | 87.05 | 894,935 | +1.77(+2.07%) |
May 24, 2022 | 85.92 | 85.93 | 83.94 | 85.28 | 579,582 | -1.27(-1.47%) |
May 23, 2022 | 87.75 | 87.75 | 86.00 | 86.56 | 671,862 | +0.68(+0.79%) |
May 20, 2022 | 86.43 | 86.85 | 83.94 | 85.87 | 793,385 | -0.09(-0.10%) |
May 19, 2022 | 84.81 | 87.57 | 84.76 | 85.96 | 894,208 | +0.01(+0.01%) |
May 18, 2022 | 87.64 | 87.99 | 85.71 | 85.95 | 596,738 | -2.15(-2.44%) |
May 17, 2022 | 86.84 | 88.17 | 86.22 | 88.10 | 496,039 | +3.04(+3.57%) |
May 16, 2022 | 85.43 | 85.79 | 84.01 | 85.07 | 483,353 | -0.49(-0.58%) |
May 13, 2022 | 85.55 | 86.91 | 85.17 | 85.56 | 583,313 | +0.82(+0.97%) |
May 12, 2022 | 83.28 | 84.97 | 82.90 | 84.74 | 1,060,553 | +1.70(+2.04%) |
May 11, 2022 | 85.60 | 86.52 | 82.92 | 83.05 | 1,488,522 | -2.41(-2.81%) |
May 10, 2022 | 86.68 | 87.05 | 83.97 | 85.45 | 1,069,736 | -0.19(-0.22%) |
May 09, 2022 | 87.35 | 88.29 | 85.28 | 85.64 | 696,833 | -2.89(-3.26%) |
May 06, 2022 | 90.30 | 90.30 | 87.22 | 88.53 | 1,060,128 | -1.83(-2.03%) |
May 05, 2022 | 92.46 | 92.87 | 89.48 | 90.36 | 850,486 | -3.04(-3.25%) |
May 04, 2022 | 91.17 | 93.64 | 90.13 | 93.40 | 1,106,259 | +2.59(+2.86%) |
May 03, 2022 | 90.75 | 91.95 | 90.00 | 90.80 | 1,045,454 | +0.18(+0.20%) |
May 02, 2022 | 88.87 | 90.89 | 88.66 | 90.63 | 1,496,724 | +1.99(+2.25%) |
Apr 29, 2022 | 91.68 | 92.20 | 88.35 | 88.64 | 973,105 | -3.68(-3.98%) |
Apr 28, 2022 | 90.16 | 92.76 | 89.24 | 92.31 | 1,427,358 | +3.56(+4.01%) |
Apr 27, 2022 | 86.31 | 89.28 | 85.10 | 88.75 | 1,587,341 | +3.47(+4.07%) |
Apr 26, 2022 | 87.23 | 88.03 | 85.28 | 85.28 | 1,083,785 | -2.70(-3.07%) |
Apr 25, 2022 | 87.13 | 88.17 | 85.62 | 87.98 | 1,238,696 | +0.12(+0.13%) |
Apr 22, 2022 | 90.49 | 90.74 | 87.69 | 87.87 | 808,170 | -3.34(-3.66%) |
Apr 21, 2022 | 93.65 | 94.22 | 90.76 | 91.21 | 1,052,711 | -1.32(-1.43%) |
Apr 20, 2022 | 90.61 | 92.86 | 90.61 | 92.53 | 919,548 | +2.87(+3.20%) |
Apr 19, 2022 | 88.12 | 89.73 | 88.01 | 89.66 | 876,470 | +2.00(+2.28%) |
Apr 18, 2022 | 87.86 | 88.74 | 87.26 | 87.66 | 472,515 | -0.25(-0.28%) |
Apr 14, 2022 | 88.61 | 89.06 | 87.85 | 87.91 | 752,396 | -0.38(-0.44%) |
Apr 13, 2022 | 87.10 | 88.49 | 87.10 | 88.29 | 630,122 | +0.99(+1.13%) |
Apr 12, 2022 | 88.25 | 89.01 | 87.12 | 87.30 | 635,572 | -0.44(-0.51%) |
Apr 11, 2022 | 88.16 | 89.82 | 87.62 | 87.75 | 890,635 | -0.30(-0.34%) |
Apr 08, 2022 | 89.46 | 89.46 | 87.32 | 88.04 | 1,185,908 | -1.28(-1.43%) |
Apr 07, 2022 | 88.79 | 89.81 | 87.84 | 89.33 | 1,038,197 | -0.33(-0.36%) |
Apr 06, 2022 | 88.16 | 89.82 | 88.14 | 89.65 | 1,190,476 | +0.82(+0.92%) |
Apr 05, 2022 | 91.84 | 92.30 | 88.08 | 88.83 | 1,863,857 | -3.50(-3.79%) |
Apr 04, 2022 | 94.08 | 94.31 | 92.18 | 92.33 | 1,219,161 | -1.75(-1.87%) |
Apr 01, 2022 | 95.73 | 95.94 | 92.97 | 94.09 | 982,815 | -0.72(-0.76%) |
Mar 31, 2022 | 96.96 | 97.77 | 94.62 | 94.81 | 1,290,053 | -2.89(-2.96%) |
Mar 30, 2022 | 98.16 | 98.54 | 96.89 | 97.69 | 847,310 | -0.47(-0.48%) |
Mar 29, 2022 | 97.48 | 98.63 | 96.61 | 98.17 | 1,375,437 | +1.29(+1.33%) |
Mar 28, 2022 | 95.51 | 97.10 | 95.49 | 96.88 | 1,631,582 | +1.12(+1.17%) |
Mar 25, 2022 | 95.62 | 96.43 | 94.71 | 95.75 | 1,407,962 | +0.18(+0.19%) |
Mar 24, 2022 | 94.69 | 95.62 | 94.27 | 95.58 | 918,397 | +1.23(+1.31%) |
Mar 23, 2022 | 93.86 | 95.22 | 93.45 | 94.34 | 937,778 | +0.01(+0.01%) |
Mar 22, 2022 | 95.17 | 96.69 | 94.01 | 94.33 | 1,132,206 | -0.84(-0.88%) |
Mar 21, 2022 | 95.00 | 96.87 | 94.62 | 95.17 | 1,444,985 | +0.37(+0.40%) |
Mar 18, 2022 | 92.88 | 95.05 | 92.28 | 94.80 | 2,867,138 | +1.91(+2.06%) |
Mar 17, 2022 | 91.34 | 92.91 | 91.25 | 92.88 | 1,039,775 | +0.57(+0.62%) |
Mar 16, 2022 | 89.13 | 92.33 | 88.71 | 92.31 | 1,278,531 | +3.94(+4.46%) |
Mar 15, 2022 | 88.72 | 88.84 | 87.47 | 88.37 | 758,417 | +0.57(+0.65%) |
Mar 14, 2022 | 88.69 | 88.95 | 87.24 | 87.80 | 1,190,470 | +0.02(+0.02%) |
Mar 11, 2022 | 88.74 | 89.19 | 87.65 | 87.78 | 1,336,168 | +0.04(+0.04%) |
Mar 10, 2022 | 89.76 | 85.77 | 87.74 | 1,251,050 | -3.85(-4.21%) | |
Mar 09, 2022 | 92.75 | 93.52 | 91.23 | 91.59 | 1,592,245 | -0.03(-0.03%) |
Mar 08, 2022 | 89.77 | 93.21 | 88.68 | 91.62 | 1,659,036 | +2.99(+3.37%) |
Mar 07, 2022 | 90.14 | 90.31 | 88.52 | 88.64 | 1,884,989 | -1.63(-1.80%) |
Mar 04, 2022 | 89.91 | 90.67 | 88.16 | 90.26 | 1,283,938 | -1.47(-1.60%) |
Mar 03, 2022 | 91.52 | 92.40 | 90.29 | 91.73 | 942,157 | -0.14(-0.15%) |
Mar 02, 2022 | 88.57 | 92.60 | 87.70 | 91.87 | 1,812,957 | +4.34(+4.96%) |
Mar 01, 2022 | 91.19 | 91.19 | 85.62 | 87.53 | 2,004,492 | -3.97(-4.34%) |
Feb 28, 2022 | 91.67 | 92.81 | 90.18 | 91.50 | 1,550,374 | -1.54(-1.65%) |
Feb 25, 2022 | 91.97 | 93.33 | 91.63 | 93.04 | 1,488,565 | +1.38(+1.51%) |
Feb 24, 2022 | 88.13 | 91.92 | 87.39 | 91.66 | 1,319,815 | +1.68(+1.86%) |
Feb 23, 2022 | 94.01 | 94.01 | 89.75 | 89.99 | 1,651,371 | -3.19(-3.42%) |
Feb 22, 2022 | 95.12 | 95.90 | 92.77 | 93.17 | 1,734,831 | -2.16(-2.26%) |
Feb 18, 2022 | 95.33 | 0 | +0.81(+0.85%) | |||
Feb 17, 2022 | 93.50 | 94.90 | 91.63 | 94.52 | 2,464,649 | +0.52(+0.55%) |
Feb 16, 2022 | 87.75 | 94.37 | 87.11 | 94.00 | 2,281,086 | +5.69(+6.44%) |
Feb 15, 2022 | 87.29 | 88.86 | 87.01 | 88.31 | 1,173,410 | +2.21(+2.57%) |
Feb 14, 2022 | 86.53 | 86.92 | 85.14 | 86.10 | 1,179,769 | -0.33(-0.39%) |
Feb 11, 2022 | 88.65 | 89.33 | 85.76 | 86.43 | 1,291,188 | -2.03(-2.29%) |
Feb 10, 2022 | 90.00 | 90.90 | 87.89 | 88.46 | 1,085,877 | -2.74(-3.00%) |
Feb 09, 2022 | 89.77 | 91.72 | 89.77 | 91.20 | 817,711 | +2.29(+2.58%) |
Feb 08, 2022 | 87.88 | 89.20 | 87.40 | 88.90 | 643,954 | +1.77(+2.03%) |
Feb 07, 2022 | 86.68 | 88.16 | 85.61 | 87.13 | 1,066,148 | +0.58(+0.67%) |
Feb 04, 2022 | 87.00 | 87.71 | 85.67 | 86.55 | 767,121 | -0.98(-1.12%) |
Feb 03, 2022 | 88.69 | 87.27 | 87.53 | 721,456 | -1.75(-1.96%) | |
Feb 02, 2022 | 88.07 | 89.93 | 87.41 | 89.29 | 581,883 | +0.89(+1.00%) |
Feb 01, 2022 | 87.42 | 88.94 | 86.94 | 88.40 | 801,018 | +0.91(+1.03%) |
Jan 31, 2022 | 85.94 | 87.58 | 87.50 | 850,276 | +1.00(+1.16%) | |
Jan 28, 2022 | 85.28 | 86.52 | 83.20 | 86.49 | 908,795 | +0.56(+0.65%) |
Jan 27, 2022 | 89.01 | 89.88 | 85.22 | 85.93 | 770,038 | -2.00(-2.27%) |
Jan 26, 2022 | 88.44 | 90.37 | 87.35 | 87.93 | 1,073,051 | +0.18(+0.20%) |
Jan 25, 2022 | 87.16 | 88.43 | 85.59 | 87.75 | 983,858 | -1.33(-1.49%) |
Jan 24, 2022 | 86.82 | 89.51 | 84.98 | 89.08 | 985,552 | +0.18(+0.20%) |
Jan 21, 2022 | 89.99 | 90.64 | 88.10 | 88.90 | 1,001,812 | -1.53(-1.69%) |
Jan 20, 2022 | 90.58 | 92.79 | 90.21 | 90.43 | 993,194 | -0.04(-0.04%) |
Jan 19, 2022 | 92.31 | 92.31 | 89.48 | 90.47 | 1,325,202 | -1.19(-1.30%) |
Jan 18, 2022 | 93.90 | 94.24 | 91.10 | 91.66 | 742,302 | -2.53(-2.69%) |
Jan 14, 2022 | 94.19 | 0 | +2.18(+2.36%) | |||
Jan 13, 2022 | 90.76 | 92.44 | 90.30 | 92.01 | 1,280,879 | +1.59(+1.76%) |
Jan 12, 2022 | 91.40 | 91.78 | 90.07 | 90.42 | 1,171,677 | -0.52(-0.57%) |
Jan 11, 2022 | 92.92 | 92.92 | 90.55 | 90.94 | 1,333,978 | -1.99(-2.14%) |
Jan 10, 2022 | 93.60 | 93.82 | 91.62 | 92.93 | 874,081 | -0.67(-0.72%) |
Jan 07, 2022 | 94.80 | 94.80 | 92.91 | 93.60 | 932,534 | -1.32(-1.39%) |
Jan 06, 2022 | 94.56 | 95.73 | 93.95 | 94.92 | 1,074,890 | -0.11(-0.11%) |
Jan 05, 2022 | 96.49 | 97.60 | 94.90 | 95.02 | 1,121,050 | -1.13(-1.18%) |
Jan 04, 2022 | 92.09 | 96.56 | 91.53 | 96.16 | 1,359,440 | +5.32(+5.86%) |
Jan 03, 2022 | 91.20 | 92.31 | 90.76 | 90.83 | 767,311 | +0.18(+0.20%) |
Dec 31, 2021 | 90.31 | 91.15 | 89.92 | 90.65 | 397,547 | +0.30(+0.33%) |
Dec 30, 2021 | 90.66 | 91.29 | 90.19 | 90.36 | 342,624 | -0.13(-0.14%) |
Dec 29, 2021 | 89.70 | 90.75 | 89.41 | 90.49 | 401,815 | +0.72(+0.80%) |
Dec 28, 2021 | 89.41 | 90.08 | 89.37 | 89.77 | 319,789 | +0.19(+0.21%) |
Dec 27, 2021 | 88.48 | 89.62 | 87.96 | 89.58 | 437,400 | +1.15(+1.30%) |
Dec 23, 2021 | 88.78 | 89.48 | 88.43 | 88.43 | 528,701 | +0.12(+0.13%) |
Dec 22, 2021 | 87.82 | 88.35 | 87.60 | 88.31 | 371,932 | +0.49(+0.56%) |
Dec 21, 2021 | 86.31 | 87.98 | 86.14 | 87.82 | 766,896 | +2.38(+2.79%) |
Dec 20, 2021 | 86.35 | 86.35 | 83.76 | 85.44 | 746,265 | -2.12(-2.42%) |
Dec 17, 2021 | 87.74 | 88.54 | 85.81 | 87.55 | 1,802,855 | -0.44(-0.50%) |
Dec 16, 2021 | 88.45 | 88.80 | 87.53 | 88.00 | 767,914 | +0.37(+0.43%) |
Dec 15, 2021 | 87.59 | 87.97 | 86.35 | 87.62 | 641,493 | +0.24(+0.27%) |
Dec 14, 2021 | 87.88 | 88.72 | 86.80 | 87.39 | 743,005 | -0.72(-0.82%) |
Dec 13, 2021 | 89.50 | 89.99 | 87.58 | 88.11 | 750,774 | -1.40(-1.56%) |
Dec 10, 2021 | 90.71 | 90.71 | 88.99 | 89.50 | 724,635 | -0.63(-0.70%) |
Dec 09, 2021 | 89.42 | 91.13 | 88.77 | 90.13 | 1,022,041 | +0.23(+0.25%) |
Dec 08, 2021 | 90.25 | 90.86 | 89.55 | 89.91 | 566,255 | -0.13(-0.14%) |
Dec 07, 2021 | 89.20 | 90.62 | 89.00 | 90.03 | 687,875 | +1.77(+2.01%) |
Dec 06, 2021 | 88.25 | 89.26 | 87.38 | 88.26 | 1,237,349 | +1.21(+1.39%) |
Dec 03, 2021 | 89.50 | 89.56 | 86.45 | 87.05 | 1,000,457 | -2.01(-2.25%) |
Dec 02, 2021 | 86.38 | 89.44 | 86.23 | 89.06 | 769,932 | +3.36(+3.92%) |