Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.68 | 87.93 | 86.11 | 87.40 | 350,888 | +0.79(+0.91%) |
Oct 28, 2022 | 84.57 | 86.61 | 84.33 | 86.60 | 170,678 | +2.31(+2.74%) |
Oct 27, 2022 | 82.08 | 85.49 | 82.08 | 84.29 | 163,936 | +2.44(+2.99%) |
Oct 26, 2022 | 82.84 | 82.85 | 81.40 | 81.85 | 166,549 | -0.30(-0.36%) |
Oct 25, 2022 | 80.18 | 82.54 | 79.16 | 82.15 | 172,028 | +2.75(+3.47%) |
Oct 24, 2022 | 78.31 | 79.93 | 78.17 | 79.40 | 205,192 | +1.35(+1.73%) |
Oct 21, 2022 | 76.35 | 78.88 | 75.34 | 78.04 | 659,942 | +2.41(+3.18%) |
Oct 20, 2022 | 81.39 | 82.16 | 75.63 | 75.64 | 372,272 | -7.56(-9.09%) |
Oct 19, 2022 | 83.02 | 84.00 | 82.27 | 83.20 | 173,461 | -1.09(-1.30%) |
Oct 18, 2022 | 84.59 | 85.44 | 83.62 | 84.29 | 169,375 | +0.67(+0.80%) |
Oct 17, 2022 | 82.97 | 84.97 | 82.97 | 83.63 | 259,641 | +1.62(+1.98%) |
Oct 14, 2022 | 82.89 | 83.71 | 81.94 | 82.00 | 142,018 | -0.24(-0.29%) |
Oct 13, 2022 | 78.74 | 82.57 | 78.55 | 82.25 | 176,555 | +2.44(+3.06%) |
Oct 12, 2022 | 80.34 | 80.85 | 79.34 | 79.80 | 193,347 | -0.61(-0.76%) |
Oct 11, 2022 | 78.18 | 80.92 | 78.01 | 80.41 | 255,727 | +2.45(+3.15%) |
Oct 10, 2022 | 77.17 | 78.69 | 77.17 | 77.96 | 127,070 | +0.95(+1.23%) |
Oct 07, 2022 | 78.07 | 78.15 | 76.39 | 77.01 | 134,157 | -1.25(-1.59%) |
Oct 06, 2022 | 79.27 | 79.27 | 78.01 | 78.26 | 138,118 | -1.43(-1.79%) |
Oct 05, 2022 | 80.11 | 80.38 | 78.58 | 79.69 | 199,958 | -1.57(-1.93%) |
Oct 04, 2022 | 79.40 | 81.61 | 79.40 | 81.25 | 266,997 | +2.06(+2.60%) |
Oct 03, 2022 | 76.42 | 79.30 | 75.94 | 79.19 | 264,657 | +3.88(+5.16%) |
Sep 30, 2022 | 77.46 | 77.46 | 75.27 | 75.31 | 297,281 | -1.73(-2.24%) |
Sep 29, 2022 | 78.51 | 78.66 | 76.76 | 77.04 | 166,790 | -1.96(-2.48%) |
Sep 28, 2022 | 77.88 | 79.76 | 77.19 | 79.00 | 187,924 | +1.57(+2.02%) |
Sep 27, 2022 | 79.76 | 79.96 | 76.82 | 77.44 | 183,790 | -1.89(-2.39%) |
Sep 26, 2022 | 79.95 | 80.85 | 79.22 | 79.33 | 153,640 | -1.12(-1.39%) |
Sep 23, 2022 | 80.81 | 81.81 | 79.43 | 80.45 | 173,499 | -1.01(-1.25%) |
Sep 22, 2022 | 81.28 | 81.93 | 80.11 | 81.46 | 158,922 | -0.41(-0.50%) |
Sep 21, 2022 | 83.41 | 84.63 | 81.28 | 81.87 | 206,048 | -0.58(-0.70%) |
Sep 20, 2022 | 82.51 | 82.96 | 81.34 | 82.45 | 172,295 | -0.96(-1.15%) |
Sep 19, 2022 | 83.53 | 83.62 | 81.75 | 83.41 | 251,882 | +0.52(+0.63%) |
Sep 16, 2022 | 83.67 | 86.02 | 82.25 | 82.88 | 1,012,462 | -1.03(-1.23%) |
Sep 15, 2022 | 85.16 | 85.66 | 83.34 | 83.92 | 394,404 | -2.42(-2.81%) |
Sep 14, 2022 | 83.17 | 86.60 | 83.08 | 86.34 | 330,653 | +3.09(+3.71%) |
Sep 13, 2022 | 82.42 | 84.54 | 82.08 | 83.25 | 328,996 | -0.07(-0.08%) |
Sep 12, 2022 | 81.50 | 83.54 | 81.34 | 83.32 | 152,261 | +1.79(+2.19%) |
Sep 09, 2022 | 82.03 | 82.10 | 80.91 | 81.53 | 162,393 | +0.26(+0.32%) |
Sep 08, 2022 | 80.54 | 81.81 | 80.17 | 81.27 | 138,665 | +0.32(+0.39%) |
Sep 07, 2022 | 80.06 | 81.16 | 80.06 | 80.95 | 128,366 | +1.33(+1.67%) |
Sep 06, 2022 | 79.72 | 80.29 | 79.40 | 79.62 | 117,609 | -0.43(-0.54%) |
Sep 02, 2022 | 81.16 | 82.07 | 79.83 | 80.05 | 154,056 | -0.89(-1.10%) |
Sep 01, 2022 | 80.13 | 81.36 | 79.82 | 80.94 | 134,433 | +0.78(+0.98%) |
Aug 31, 2022 | 80.91 | 81.05 | 79.84 | 80.16 | 108,056 | -0.41(-0.50%) |
Aug 30, 2022 | 82.37 | 82.37 | 80.35 | 80.57 | 111,066 | -1.23(-1.50%) |
Aug 29, 2022 | 81.82 | 82.59 | 80.78 | 81.79 | 94,102 | -0.11(-0.13%) |
Aug 26, 2022 | 83.43 | 83.61 | 81.89 | 81.90 | 130,480 | -1.58(-1.90%) |
Aug 25, 2022 | 82.41 | 83.53 | 82.01 | 83.48 | 99,878 | +1.35(+1.65%) |
Aug 24, 2022 | 82.04 | 82.32 | 81.15 | 82.13 | 114,112 | +0.20(+0.25%) |
Aug 23, 2022 | 84.20 | 84.20 | 81.21 | 81.93 | 174,484 | -2.13(-2.53%) |
Aug 22, 2022 | 85.21 | 85.66 | 83.71 | 84.05 | 139,102 | -1.47(-1.72%) |
Aug 19, 2022 | 86.25 | 86.37 | 85.13 | 85.52 | 127,740 | -0.68(-0.78%) |
Aug 18, 2022 | 86.30 | 86.69 | 85.57 | 86.20 | 98,491 | -0.30(-0.35%) |
Aug 17, 2022 | 86.33 | 86.99 | 85.56 | 86.50 | 118,764 | -0.13(-0.14%) |
Aug 16, 2022 | 86.44 | 86.64 | 85.91 | 86.62 | 122,870 | -0.17(-0.20%) |
Aug 15, 2022 | 85.94 | 86.81 | 85.28 | 86.80 | 159,468 | +0.86(+1.00%) |
Aug 12, 2022 | 84.71 | 85.96 | 84.30 | 85.94 | 138,149 | +1.70(+2.02%) |
Aug 11, 2022 | 84.93 | 85.81 | 84.08 | 84.24 | 107,143 | -0.89(-1.05%) |
Aug 10, 2022 | 85.39 | 85.46 | 84.37 | 85.13 | 166,067 | +0.30(+0.35%) |
Aug 09, 2022 | 84.42 | 85.38 | 84.41 | 84.84 | 173,048 | +0.49(+0.58%) |
Aug 08, 2022 | 84.76 | 85.71 | 83.59 | 84.34 | 138,396 | -0.12(-0.15%) |
Aug 05, 2022 | 86.56 | 86.56 | 83.74 | 84.47 | 155,695 | -2.49(-2.86%) |
Aug 04, 2022 | 87.11 | 87.54 | 85.59 | 86.96 | 156,467 | +0.11(+0.12%) |
Aug 03, 2022 | 85.16 | 87.13 | 84.39 | 86.86 | 171,179 | +1.89(+2.23%) |
Aug 02, 2022 | 84.64 | 85.76 | 83.73 | 84.96 | 176,500 | +0.56(+0.66%) |
Aug 01, 2022 | 83.79 | 85.85 | 83.48 | 84.40 | 237,195 | +0.57(+0.68%) |
Jul 29, 2022 | 83.92 | 84.72 | 83.57 | 83.84 | 358,754 | -0.18(-0.22%) |
Jul 28, 2022 | 81.46 | 84.19 | 80.67 | 84.02 | 193,831 | +3.25(+4.02%) |
Jul 27, 2022 | 80.89 | 81.02 | 80.08 | 80.77 | 241,401 | -0.38(-0.46%) |
Jul 26, 2022 | 80.26 | 81.25 | 79.96 | 81.14 | 136,470 | +0.58(+0.72%) |
Jul 25, 2022 | 79.80 | 80.59 | 78.99 | 80.57 | 104,226 | +1.16(+1.47%) |
Jul 22, 2022 | 78.84 | 79.82 | 78.58 | 79.40 | 130,305 | +0.72(+0.92%) |
Jul 21, 2022 | 77.39 | 78.83 | 77.28 | 78.68 | 108,779 | +0.81(+1.04%) |
Jul 20, 2022 | 79.23 | 79.26 | 77.78 | 77.87 | 145,330 | -0.72(-0.92%) |
Jul 19, 2022 | 78.00 | 78.96 | 77.97 | 78.59 | 168,502 | +1.00(+1.29%) |
Jul 18, 2022 | 79.36 | 79.36 | 77.42 | 77.59 | 186,918 | -2.41(-3.02%) |
Jul 15, 2022 | 79.28 | 80.46 | 78.24 | 80.01 | 149,083 | +1.13(+1.43%) |
Jul 14, 2022 | 77.57 | 79.10 | 77.57 | 78.88 | 91,168 | +0.22(+0.28%) |
Jul 13, 2022 | 78.26 | 79.13 | 77.72 | 78.66 | 95,358 | +0.20(+0.26%) |
Jul 12, 2022 | 79.30 | 80.00 | 77.95 | 78.46 | 83,675 | -0.77(-0.97%) |
Jul 11, 2022 | 79.29 | 79.48 | 78.46 | 79.23 | 79,066 | +0.24(+0.30%) |
Jul 08, 2022 | 79.99 | 79.99 | 78.70 | 78.99 | 109,322 | -0.96(-1.20%) |
Jul 07, 2022 | 80.37 | 80.95 | 79.62 | 79.95 | 132,731 | -0.42(-0.53%) |
Jul 06, 2022 | 79.23 | 81.08 | 78.68 | 80.37 | 134,100 | +1.00(+1.26%) |
Jul 05, 2022 | 79.82 | 80.06 | 76.80 | 79.37 | 303,048 | -1.12(-1.39%) |
Jul 01, 2022 | 78.40 | 80.73 | 78.40 | 80.49 | 250,032 | +2.10(+2.67%) |
Jun 30, 2022 | 76.43 | 78.43 | 76.43 | 78.39 | 181,931 | +1.57(+2.04%) |
Jun 29, 2022 | 76.07 | 77.14 | 75.47 | 76.82 | 124,695 | +0.73(+0.96%) |
Jun 28, 2022 | 77.08 | 77.66 | 76.01 | 76.09 | 127,259 | -0.58(-0.75%) |
Jun 27, 2022 | 75.88 | 76.82 | 75.65 | 76.67 | 105,963 | +0.61(+0.80%) |
Jun 24, 2022 | 75.14 | 76.17 | 74.55 | 76.06 | 332,848 | +1.08(+1.44%) |
Jun 23, 2022 | 71.73 | 75.25 | 71.73 | 74.99 | 185,997 | +3.61(+5.05%) |
Jun 22, 2022 | 69.56 | 72.24 | 69.55 | 71.38 | 167,360 | +1.85(+2.66%) |
Jun 21, 2022 | 70.01 | 70.30 | 68.79 | 69.53 | 197,503 | -0.30(-0.43%) |
Jun 17, 2022 | 68.75 | 70.20 | 68.51 | 69.83 | 526,995 | +1.13(+1.65%) |
Jun 16, 2022 | 69.48 | 69.78 | 68.50 | 68.70 | 274,917 | -1.64(-2.34%) |
Jun 15, 2022 | 70.39 | 71.37 | 69.02 | 70.34 | 168,939 | +0.43(+0.62%) |
Jun 14, 2022 | 72.22 | 72.74 | 68.89 | 69.91 | 186,135 | -2.58(-3.56%) |
Jun 13, 2022 | 75.12 | 75.24 | 72.16 | 72.49 | 191,947 | -3.54(-4.66%) |
Jun 10, 2022 | 75.11 | 76.76 | 74.31 | 76.03 | 146,852 | +0.39(+0.52%) |
Jun 09, 2022 | 76.36 | 77.18 | 75.53 | 75.63 | 114,029 | -0.58(-0.76%) |
Jun 08, 2022 | 78.03 | 78.03 | 76.09 | 76.21 | 139,253 | -2.04(-2.61%) |
Jun 07, 2022 | 78.12 | 78.61 | 76.94 | 78.25 | 178,154 | +0.46(+0.59%) |
Jun 06, 2022 | 78.15 | 78.39 | 77.70 | 77.79 | 90,158 | +0.05(+0.06%) |
Jun 03, 2022 | 77.92 | 78.58 | 77.71 | 77.74 | 109,354 | -0.66(-0.85%) |
Jun 02, 2022 | 76.99 | 78.53 | 75.61 | 78.40 | 146,378 | +2.05(+2.68%) |
Jun 01, 2022 | 76.48 | 77.00 | 76.09 | 76.35 | 119,933 | +0.13(+0.18%) |
May 31, 2022 | 76.33 | 76.45 | 74.89 | 76.22 | 183,498 | -0.42(-0.55%) |
May 27, 2022 | 75.54 | 77.00 | 75.54 | 76.64 | 126,065 | +1.06(+1.40%) |
May 26, 2022 | 77.40 | 77.40 | 75.56 | 75.58 | 121,819 | -0.98(-1.28%) |
May 25, 2022 | 77.22 | 77.51 | 76.48 | 76.56 | 200,969 | -0.37(-0.47%) |
May 24, 2022 | 76.37 | 77.11 | 74.85 | 76.93 | 132,657 | +0.91(+1.20%) |
May 23, 2022 | 76.42 | 76.71 | 75.67 | 76.02 | 127,528 | +0.22(+0.29%) |
May 20, 2022 | 76.57 | 76.57 | 74.01 | 75.80 | 169,611 | -0.48(-0.63%) |
May 19, 2022 | 75.61 | 76.51 | 74.51 | 76.28 | 208,776 | +0.78(+1.03%) |
May 18, 2022 | 75.23 | 77.59 | 74.69 | 75.50 | 310,779 | +0.82(+1.09%) |
May 17, 2022 | 75.20 | 75.20 | 73.46 | 74.68 | 163,915 | +0.01(+0.01%) |
May 16, 2022 | 75.02 | 75.81 | 74.54 | 74.67 | 159,852 | -0.34(-0.45%) |
May 13, 2022 | 74.56 | 75.31 | 73.74 | 75.01 | 228,615 | +1.08(+1.46%) |
May 12, 2022 | 72.59 | 74.02 | 72.17 | 73.92 | 186,302 | +1.38(+1.90%) |
May 11, 2022 | 72.02 | 73.60 | 71.94 | 72.55 | 145,889 | -0.07(-0.09%) |
May 10, 2022 | 73.50 | 74.50 | 71.70 | 72.61 | 165,373 | -0.40(-0.55%) |
May 09, 2022 | 72.43 | 73.54 | 71.90 | 73.02 | 240,471 | +0.37(+0.51%) |
May 06, 2022 | 72.12 | 72.75 | 71.57 | 72.64 | 246,524 | +0.07(+0.09%) |
May 05, 2022 | 74.08 | 74.12 | 71.85 | 72.57 | 261,831 | -1.65(-2.22%) |
May 04, 2022 | 73.07 | 74.74 | 72.09 | 74.22 | 300,155 | +1.09(+1.49%) |
May 03, 2022 | 73.68 | 74.54 | 71.72 | 73.13 | 306,179 | -1.38(-1.85%) |
May 02, 2022 | 75.70 | 76.39 | 73.71 | 74.51 | 263,313 | -0.78(-1.04%) |
Apr 29, 2022 | 77.30 | 77.38 | 75.00 | 75.29 | 688,817 | -2.58(-3.32%) |
Apr 28, 2022 | 76.93 | 78.07 | 76.64 | 77.88 | 164,835 | +1.24(+1.62%) |
Apr 27, 2022 | 78.57 | 79.03 | 76.52 | 76.63 | 308,458 | -2.26(-2.86%) |
Apr 26, 2022 | 79.08 | 80.11 | 78.63 | 78.89 | 216,009 | -0.73(-0.91%) |
Apr 25, 2022 | 81.32 | 81.32 | 78.31 | 79.62 | 237,904 | -1.19(-1.47%) |
Apr 22, 2022 | 81.76 | 82.14 | 80.41 | 80.81 | 220,504 | -0.60(-0.74%) |
Apr 21, 2022 | 82.55 | 83.21 | 81.35 | 81.41 | 153,589 | -1.14(-1.38%) |
Apr 20, 2022 | 81.10 | 83.58 | 81.07 | 82.55 | 185,535 | +2.20(+2.74%) |
Apr 19, 2022 | 79.94 | 81.19 | 79.82 | 80.35 | 185,600 | +0.74(+0.93%) |
Apr 18, 2022 | 81.51 | 82.23 | 79.05 | 79.61 | 191,795 | -2.09(-2.55%) |
Apr 14, 2022 | 84.04 | 84.33 | 81.56 | 81.70 | 99,384 | -1.99(-2.38%) |
Apr 13, 2022 | 85.06 | 85.18 | 83.45 | 83.69 | 214,420 | -1.22(-1.43%) |
Apr 12, 2022 | 85.14 | 85.98 | 84.64 | 84.90 | 169,463 | -0.07(-0.08%) |
Apr 11, 2022 | 85.78 | 85.78 | 84.49 | 84.97 | 195,583 | -0.69(-0.80%) |
Apr 08, 2022 | 86.37 | 86.88 | 85.54 | 85.66 | 172,861 | -0.68(-0.79%) |
Apr 07, 2022 | 86.66 | 86.93 | 86.07 | 86.34 | 171,082 | +0.11(+0.13%) |
Apr 06, 2022 | 85.45 | 86.60 | 85.44 | 86.22 | 181,494 | +0.68(+0.79%) |
Apr 05, 2022 | 85.61 | 86.60 | 85.20 | 85.54 | 202,817 | +0.05(+0.06%) |
Apr 04, 2022 | 88.57 | 88.57 | 84.59 | 85.50 | 190,628 | -3.29(-3.71%) |
Apr 01, 2022 | 85.36 | 88.83 | 84.87 | 88.79 | 322,060 | +3.58(+4.20%) |
Mar 31, 2022 | 85.87 | 86.62 | 84.88 | 85.21 | 309,424 | -0.56(-0.66%) |
Mar 30, 2022 | 86.13 | 86.13 | 85.08 | 85.77 | 107,554 | +0.00(+0.00%) |
Mar 29, 2022 | 84.22 | 85.99 | 84.22 | 85.77 | 280,590 | +2.18(+2.61%) |
Mar 28, 2022 | 83.51 | 83.96 | 83.30 | 83.59 | 149,312 | +0.34(+0.41%) |
Mar 25, 2022 | 83.27 | 84.09 | 82.68 | 83.25 | 151,161 | +0.27(+0.32%) |
Mar 24, 2022 | 82.06 | 83.53 | 81.95 | 82.98 | 184,902 | +1.24(+1.52%) |
Mar 23, 2022 | 82.56 | 83.20 | 81.45 | 81.74 | 198,129 | -0.63(-0.77%) |
Mar 22, 2022 | 83.88 | 84.08 | 82.05 | 82.37 | 214,435 | -1.11(-1.33%) |
Mar 21, 2022 | 83.69 | 84.28 | 82.95 | 83.48 | 112,807 | -0.22(-0.26%) |
Mar 18, 2022 | 82.69 | 83.77 | 82.17 | 83.70 | 383,130 | +1.41(+1.71%) |
Mar 17, 2022 | 81.89 | 82.99 | 81.72 | 82.29 | 118,643 | +0.30(+0.36%) |
Mar 16, 2022 | 82.50 | 82.57 | 80.93 | 81.99 | 143,175 | -0.30(-0.36%) |
Mar 15, 2022 | 81.20 | 82.53 | 80.84 | 82.29 | 225,600 | +1.88(+2.33%) |
Mar 14, 2022 | 80.85 | 81.30 | 79.80 | 80.41 | 146,862 | +0.11(+0.14%) |
Mar 11, 2022 | 81.27 | 81.52 | 79.78 | 80.30 | 118,369 | -0.80(-0.99%) |
Mar 10, 2022 | 81.69 | 82.37 | 80.13 | 81.10 | 124,614 | -1.11(-1.35%) |
Mar 09, 2022 | 84.19 | 84.19 | 82.02 | 82.21 | 242,275 | -1.35(-1.62%) |
Mar 08, 2022 | 85.78 | 86.08 | 83.02 | 83.56 | 216,188 | -2.57(-2.98%) |
Mar 07, 2022 | 84.77 | 86.39 | 83.48 | 86.13 | 306,787 | +1.78(+2.11%) |
Mar 04, 2022 | 80.87 | 84.38 | 80.60 | 84.35 | 225,014 | +3.25(+4.01%) |
Mar 03, 2022 | 80.81 | 82.22 | 80.55 | 81.09 | 205,434 | -0.23(-0.28%) |
Mar 02, 2022 | 79.96 | 81.48 | 79.72 | 81.32 | 153,110 | +1.39(+1.74%) |
Mar 01, 2022 | 80.90 | 81.61 | 79.29 | 79.94 | 185,324 | -0.62(-0.77%) |
Feb 28, 2022 | 79.70 | 80.92 | 78.96 | 80.56 | 260,480 | +0.93(+1.17%) |
Feb 25, 2022 | 79.72 | 80.02 | 78.98 | 79.63 | 193,104 | +0.06(+0.07%) |
Feb 24, 2022 | 78.49 | 79.97 | 78.31 | 79.57 | 228,489 | -0.54(-0.67%) |
Feb 23, 2022 | 81.84 | 82.70 | 79.90 | 80.11 | 217,157 | -1.70(-2.08%) |
Feb 22, 2022 | 82.23 | 82.63 | 81.00 | 81.81 | 283,063 | -0.54(-0.65%) |
Feb 18, 2022 | 82.35 | 0 | +0.45(+0.55%) | |||
Feb 17, 2022 | 81.05 | 82.34 | 80.69 | 81.90 | 258,426 | +0.55(+0.67%) |
Feb 16, 2022 | 81.67 | 81.95 | 80.08 | 81.35 | 168,534 | +0.32(+0.39%) |
Feb 15, 2022 | 82.37 | 82.76 | 80.79 | 81.04 | 140,151 | -0.86(-1.05%) |
Feb 14, 2022 | 82.56 | 82.87 | 80.86 | 81.90 | 152,529 | -0.24(-0.30%) |
Feb 11, 2022 | 82.56 | 82.89 | 81.30 | 82.14 | 132,430 | +0.20(+0.24%) |
Feb 10, 2022 | 83.00 | 83.66 | 81.87 | 81.94 | 176,099 | -2.14(-2.55%) |
Feb 09, 2022 | 85.45 | 85.70 | 83.48 | 84.09 | 176,215 | -1.24(-1.45%) |
Feb 08, 2022 | 84.83 | 86.25 | 84.68 | 85.33 | 127,037 | +0.61(+0.72%) |
Feb 07, 2022 | 84.31 | 85.19 | 83.81 | 84.72 | 170,470 | +0.10(+0.11%) |
Feb 04, 2022 | 85.26 | 85.41 | 83.30 | 84.62 | 120,779 | -0.87(-1.01%) |
Feb 03, 2022 | 86.08 | 85.30 | 85.49 | 131,666 | -1.01(-1.17%) | |
Feb 02, 2022 | 85.81 | 86.77 | 85.68 | 86.50 | 205,946 | +0.75(+0.88%) |
Feb 01, 2022 | 88.24 | 88.78 | 85.23 | 85.74 | 166,433 | -2.16(-2.46%) |
Jan 31, 2022 | 86.05 | 88.01 | 87.91 | 568,144 | +1.61(+1.87%) | |
Jan 28, 2022 | 85.74 | 86.48 | 84.23 | 86.30 | 189,127 | +0.74(+0.87%) |
Jan 27, 2022 | 87.12 | 88.31 | 85.33 | 85.55 | 159,044 | -1.34(-1.55%) |
Jan 26, 2022 | 87.82 | 89.06 | 85.99 | 86.90 | 396,932 | -0.27(-0.31%) |
Jan 25, 2022 | 86.11 | 87.85 | 85.80 | 87.17 | 246,705 | +0.13(+0.15%) |
Jan 24, 2022 | 87.28 | 87.69 | 85.14 | 87.03 | 219,327 | -0.48(-0.54%) |
Jan 21, 2022 | 87.02 | 88.10 | 86.33 | 87.51 | 223,032 | +0.49(+0.56%) |
Jan 20, 2022 | 87.77 | 89.03 | 86.82 | 87.02 | 134,231 | -0.54(-0.62%) |
Jan 19, 2022 | 87.57 | 88.63 | 86.99 | 87.57 | 160,993 | +0.06(+0.07%) |
Jan 18, 2022 | 88.59 | 88.76 | 87.25 | 87.51 | 235,658 | -2.06(-2.30%) |
Jan 14, 2022 | 89.57 | 0 | -1.51(-1.65%) | |||
Jan 13, 2022 | 91.57 | 91.96 | 90.86 | 91.07 | 84,728 | -0.38(-0.42%) |
Jan 12, 2022 | 90.93 | 92.16 | 90.82 | 91.45 | 208,016 | +0.06(+0.06%) |
Jan 11, 2022 | 92.45 | 92.72 | 89.69 | 91.40 | 192,656 | -0.80(-0.87%) |
Jan 10, 2022 | 93.32 | 93.57 | 91.66 | 92.20 | 134,758 | -1.61(-1.72%) |
Jan 07, 2022 | 94.84 | 95.14 | 93.19 | 93.81 | 134,291 | -1.47(-1.54%) |
Jan 06, 2022 | 95.68 | 96.51 | 94.84 | 95.28 | 133,484 | -0.14(-0.15%) |
Jan 05, 2022 | 95.32 | 96.35 | 94.68 | 95.42 | 146,681 | -0.35(-0.37%) |
Jan 04, 2022 | 97.63 | 98.07 | 95.56 | 95.77 | 137,965 | -2.21(-2.26%) |
Jan 03, 2022 | 98.59 | 98.59 | 96.12 | 97.98 | 163,472 | -0.61(-0.62%) |
Dec 31, 2021 | 98.41 | 98.91 | 97.34 | 98.59 | 88,588 | +0.39(+0.40%) |
Dec 30, 2021 | 97.95 | 98.40 | 97.26 | 98.20 | 72,742 | +0.41(+0.42%) |
Dec 29, 2021 | 96.70 | 97.85 | 96.28 | 97.79 | 124,707 | +1.33(+1.38%) |
Dec 28, 2021 | 96.29 | 96.49 | 95.60 | 96.46 | 110,313 | +0.23(+0.24%) |
Dec 27, 2021 | 95.65 | 96.30 | 95.35 | 96.23 | 71,978 | +0.58(+0.61%) |
Dec 23, 2021 | 97.09 | 97.15 | 95.51 | 95.65 | 65,848 | -0.92(-0.96%) |
Dec 22, 2021 | 95.73 | 96.75 | 95.23 | 96.57 | 142,633 | +0.79(+0.83%) |
Dec 21, 2021 | 97.92 | 97.99 | 95.24 | 95.78 | 195,099 | -1.75(-1.80%) |
Dec 20, 2021 | 96.05 | 98.02 | 95.48 | 97.54 | 255,023 | +1.20(+1.25%) |
Dec 17, 2021 | 96.59 | 97.39 | 96.14 | 96.33 | 502,548 | -0.30(-0.31%) |
Dec 16, 2021 | 95.81 | 97.73 | 94.92 | 96.63 | 237,664 | +0.84(+0.88%) |
Dec 15, 2021 | 93.60 | 95.92 | 93.50 | 95.79 | 209,203 | +2.30(+2.46%) |
Dec 14, 2021 | 94.49 | 94.76 | 93.16 | 93.49 | 201,706 | -1.17(-1.24%) |
Dec 13, 2021 | 92.82 | 95.24 | 92.51 | 94.67 | 227,782 | +1.47(+1.57%) |
Dec 10, 2021 | 92.74 | 93.81 | 92.74 | 93.20 | 153,514 | +0.73(+0.79%) |
Dec 09, 2021 | 93.33 | 93.33 | 92.10 | 92.46 | 134,175 | -0.64(-0.69%) |
Dec 08, 2021 | 92.45 | 93.90 | 92.12 | 93.10 | 157,092 | -0.96(-1.02%) |
Dec 07, 2021 | 93.52 | 94.34 | 93.22 | 94.07 | 133,190 | +0.55(+0.59%) |
Dec 06, 2021 | 92.57 | 93.68 | 92.24 | 93.51 | 171,299 | +2.18(+2.39%) |
Dec 03, 2021 | 91.93 | 91.93 | 90.48 | 91.33 | 178,207 | -0.02(-0.02%) |
Dec 02, 2021 | 90.29 | 91.88 | 90.13 | 91.35 | 148,483 | +1.66(+1.85%) |
Dec 01, 2021 | 90.23 | 92.35 | 89.62 | 89.69 | 174,054 | -0.08(-0.08%) |
Nov 30, 2021 | 90.47 | 91.33 | 89.59 | 89.77 | 217,009 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.47 | 150,153 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,387 | -2.13(-2.36%) |
Nov 24, 2021 | 91.47 | 91.47 | 89.84 | 90.24 | 163,039 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.85 | 90.67 | 91.44 | 144,104 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,496 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,954 | +1.57(+1.75%) |
Nov 18, 2021 | 89.65 | 90.26 | 89.52 | 89.96 | 173,192 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.65 | 210,222 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,719 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.80 | 121,309 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.81 | 87.87 | 88.26 | 91,580 | -0.12(-0.13%) |
Nov 11, 2021 | 89.05 | 89.09 | 87.84 | 88.38 | 68,374 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.90 | 111,174 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.33 | 113,303 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,727 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,722 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.57 | 225,808 | +1.60(+1.86%) |
Nov 03, 2021 | 86.04 | 86.55 | 84.86 | 85.98 | 165,024 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,623 | +1.14(+1.34%) |