Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 103.04 | 106.97 | 103.03 | 106.21 | 1,029,548 | +3.45(+3.36%) |
Sep 29, 2022 | 102.57 | 103.14 | 100.40 | 102.76 | 1,169,890 | -0.07(-0.07%) |
Sep 28, 2022 | 102.74 | 103.38 | 100.04 | 102.83 | 755,513 | +1.47(+1.45%) |
Sep 27, 2022 | 101.13 | 102.75 | 100.27 | 101.36 | 797,803 | +0.79(+0.79%) |
Sep 26, 2022 | 102.94 | 103.91 | 100.44 | 100.57 | 713,793 | -2.93(-2.83%) |
Sep 23, 2022 | 102.98 | 103.63 | 100.96 | 103.50 | 719,744 | +0.16(+0.15%) |
Sep 22, 2022 | 105.38 | 105.38 | 102.96 | 103.34 | 448,722 | -2.29(-2.17%) |
Sep 21, 2022 | 107.03 | 108.48 | 105.54 | 105.63 | 502,869 | -1.46(-1.36%) |
Sep 20, 2022 | 107.68 | 108.29 | 105.40 | 107.09 | 457,202 | -0.72(-0.67%) |
Sep 19, 2022 | 105.69 | 108.71 | 104.96 | 107.81 | 953,920 | +1.72(+1.62%) |
Sep 16, 2022 | 106.67 | 107.36 | 104.67 | 106.09 | 1,278,173 | -0.84(-0.79%) |
Sep 15, 2022 | 104.12 | 107.08 | 103.55 | 106.93 | 537,254 | +2.61(+2.50%) |
Sep 14, 2022 | 102.81 | 104.43 | 100.45 | 104.32 | 895,881 | +1.57(+1.53%) |
Sep 13, 2022 | 106.00 | 106.03 | 102.69 | 102.75 | 796,952 | -3.91(-3.67%) |
Sep 12, 2022 | 106.46 | 106.98 | 103.46 | 106.66 | 566,632 | +0.15(+0.14%) |
Sep 09, 2022 | 107.18 | 107.98 | 106.02 | 106.51 | 501,248 | -0.17(-0.16%) |
Sep 08, 2022 | 105.00 | 108.49 | 104.63 | 106.68 | 1,299,805 | +1.11(+1.05%) |
Sep 07, 2022 | 103.05 | 105.96 | 102.41 | 105.57 | 620,398 | +2.55(+2.48%) |
Sep 06, 2022 | 103.33 | 103.73 | 101.70 | 103.02 | 442,801 | +0.01(+0.01%) |
Sep 02, 2022 | 105.55 | 106.22 | 102.75 | 103.01 | 531,346 | -2.62(-2.48%) |
Sep 01, 2022 | 104.23 | 105.67 | 101.96 | 105.63 | 599,365 | +1.00(+0.96%) |
Aug 31, 2022 | 104.28 | 105.85 | 104.21 | 104.63 | 866,228 | +1.33(+1.29%) |
Aug 30, 2022 | 104.16 | 104.85 | 102.34 | 103.30 | 811,418 | -2.02(-1.92%) |
Aug 29, 2022 | 104.52 | 106.48 | 104.28 | 105.32 | 502,283 | +0.45(+0.43%) |
Aug 26, 2022 | 103.89 | 105.90 | 103.40 | 104.87 | 495,280 | +0.57(+0.55%) |
Aug 25, 2022 | 107.36 | 107.36 | 103.77 | 104.30 | 608,309 | -2.29(-2.15%) |
Aug 24, 2022 | 106.19 | 107.89 | 105.72 | 106.59 | 617,624 | +0.97(+0.92%) |
Aug 23, 2022 | 106.36 | 106.89 | 104.54 | 105.62 | 411,827 | -0.59(-0.56%) |
Aug 22, 2022 | 106.71 | 107.67 | 105.12 | 106.21 | 445,419 | -0.79(-0.74%) |
Aug 19, 2022 | 106.89 | 107.44 | 105.89 | 107.00 | 535,752 | +0.24(+0.22%) |
Aug 18, 2022 | 105.44 | 107.08 | 104.07 | 106.76 | 625,234 | +1.82(+1.73%) |
Aug 17, 2022 | 106.03 | 106.47 | 104.56 | 104.94 | 503,913 | -1.17(-1.10%) |
Aug 16, 2022 | 107.41 | 108.62 | 104.31 | 106.11 | 811,632 | -1.28(-1.19%) |
Aug 15, 2022 | 105.31 | 107.50 | 104.75 | 107.39 | 739,381 | +1.76(+1.67%) |
Aug 12, 2022 | 105.19 | 106.96 | 105.19 | 105.63 | 1,589,667 | +0.75(+0.72%) |
Aug 11, 2022 | 106.59 | 107.31 | 104.83 | 104.88 | 749,581 | -1.91(-1.79%) |
Aug 10, 2022 | 108.00 | 108.89 | 105.52 | 106.79 | 880,709 | -0.87(-0.81%) |
Aug 09, 2022 | 104.50 | 109.26 | 103.09 | 107.66 | 1,714,187 | +3.07(+2.94%) |
Aug 08, 2022 | 103.98 | 105.98 | 102.93 | 104.59 | 1,492,743 | +0.55(+0.53%) |
Aug 05, 2022 | 95.35 | 105.71 | 92.00 | 104.04 | 2,157,445 | +8.11(+8.45%) |
Aug 04, 2022 | 94.21 | 96.63 | 94.21 | 95.93 | 583,344 | +1.87(+1.99%) |
Aug 03, 2022 | 93.49 | 95.27 | 93.20 | 94.06 | 624,776 | +1.38(+1.49%) |
Aug 02, 2022 | 92.00 | 93.06 | 91.99 | 92.68 | 457,394 | +0.65(+0.71%) |
Aug 01, 2022 | 93.98 | 94.56 | 91.75 | 92.03 | 548,253 | -2.10(-2.23%) |
Jul 29, 2022 | 93.83 | 94.28 | 92.08 | 94.13 | 737,014 | +0.23(+0.24%) |
Jul 28, 2022 | 95.87 | 95.87 | 91.53 | 93.90 | 537,919 | -1.65(-1.73%) |
Jul 27, 2022 | 94.47 | 95.81 | 93.75 | 95.55 | 373,300 | +0.95(+1.00%) |
Jul 26, 2022 | 95.90 | 96.23 | 94.14 | 94.60 | 444,270 | -0.65(-0.68%) |
Jul 25, 2022 | 95.53 | 96.02 | 94.05 | 95.25 | 441,197 | -0.04(-0.04%) |
Jul 22, 2022 | 97.65 | 98.74 | 94.86 | 95.29 | 606,137 | -2.31(-2.37%) |
Jul 21, 2022 | 97.47 | 97.97 | 96.81 | 97.60 | 350,073 | +0.31(+0.32%) |
Jul 20, 2022 | 96.81 | 99.41 | 96.14 | 97.29 | 716,900 | +0.88(+0.91%) |
Jul 19, 2022 | 94.82 | 96.46 | 94.52 | 96.41 | 389,457 | +2.51(+2.67%) |
Jul 18, 2022 | 94.99 | 96.31 | 93.48 | 93.90 | 439,480 | -1.27(-1.33%) |
Jul 15, 2022 | 94.37 | 95.68 | 94.05 | 95.17 | 685,960 | +0.93(+0.99%) |
Jul 14, 2022 | 94.47 | 94.53 | 92.12 | 94.24 | 570,791 | -0.61(-0.64%) |
Jul 13, 2022 | 94.31 | 96.19 | 94.20 | 94.85 | 625,003 | -0.45(-0.47%) |
Jul 12, 2022 | 95.69 | 96.94 | 94.84 | 95.30 | 663,733 | -0.59(-0.62%) |
Jul 11, 2022 | 95.85 | 97.58 | 94.66 | 95.89 | 529,287 | +0.32(+0.33%) |
Jul 08, 2022 | 96.10 | 97.25 | 95.20 | 95.57 | 481,951 | -0.89(-0.92%) |
Jul 07, 2022 | 94.83 | 96.66 | 94.68 | 96.46 | 960,209 | +1.26(+1.32%) |
Jul 06, 2022 | 97.61 | 98.95 | 94.95 | 95.20 | 1,223,619 | -3.10(-3.15%) |
Jul 05, 2022 | 98.86 | 99.73 | 97.68 | 98.30 | 846,428 | -0.95(-0.96%) |
Jul 01, 2022 | 97.50 | 99.39 | 97.50 | 99.25 | 655,901 | +1.77(+1.82%) |
Jun 30, 2022 | 97.30 | 99.03 | 96.43 | 97.48 | 711,919 | -0.98(-1.00%) |
Jun 29, 2022 | 96.92 | 98.98 | 96.00 | 98.46 | 449,036 | +1.53(+1.58%) |
Jun 28, 2022 | 99.71 | 99.95 | 96.41 | 96.93 | 625,013 | -3.00(-3.00%) |
Jun 27, 2022 | 98.09 | 100.00 | 97.58 | 99.93 | 670,903 | +1.69(+1.72%) |
Jun 24, 2022 | 98.40 | 99.05 | 95.81 | 98.24 | 844,826 | +0.84(+0.86%) |
Jun 23, 2022 | 94.31 | 97.82 | 94.31 | 97.40 | 475,361 | +3.19(+3.39%) |
Jun 22, 2022 | 92.47 | 95.25 | 91.86 | 94.21 | 700,702 | +0.84(+0.90%) |
Jun 21, 2022 | 93.88 | 95.32 | 93.21 | 93.37 | 552,780 | +0.09(+0.10%) |
Jun 17, 2022 | 89.87 | 93.99 | 89.65 | 93.28 | 1,364,308 | +4.35(+4.89%) |
Jun 16, 2022 | 92.08 | 92.13 | 88.38 | 88.93 | 1,120,649 | -4.22(-4.53%) |
Jun 15, 2022 | 91.28 | 93.38 | 90.48 | 93.15 | 1,018,418 | +1.93(+2.12%) |
Jun 14, 2022 | 91.62 | 92.03 | 90.06 | 91.22 | 453,053 | -0.22(-0.24%) |
Jun 13, 2022 | 92.53 | 93.12 | 90.80 | 91.44 | 445,595 | -2.87(-3.04%) |
Jun 10, 2022 | 96.13 | 96.20 | 94.14 | 94.31 | 727,668 | -2.99(-3.07%) |
Jun 09, 2022 | 98.58 | 98.74 | 97.25 | 97.30 | 829,160 | -0.56(-0.57%) |
Jun 08, 2022 | 95.19 | 97.90 | 95.19 | 97.86 | 885,648 | +2.39(+2.50%) |
Jun 07, 2022 | 94.11 | 95.94 | 93.55 | 95.47 | 857,815 | +1.31(+1.39%) |
Jun 06, 2022 | 97.00 | 97.18 | 93.96 | 94.16 | 1,063,262 | -1.38(-1.44%) |
Jun 03, 2022 | 93.88 | 96.74 | 93.88 | 95.54 | 682,461 | +1.12(+1.19%) |
Jun 02, 2022 | 92.17 | 94.49 | 91.29 | 94.42 | 495,087 | +1.67(+1.80%) |
Jun 01, 2022 | 94.53 | 94.96 | 92.11 | 92.75 | 838,376 | -0.74(-0.79%) |
May 31, 2022 | 92.73 | 94.10 | 91.18 | 93.49 | 1,349,449 | +0.39(+0.42%) |
May 27, 2022 | 90.16 | 93.69 | 88.23 | 93.10 | 781,007 | +3.26(+3.63%) |
May 26, 2022 | 88.97 | 90.66 | 88.48 | 89.84 | 720,647 | +1.46(+1.65%) |
May 25, 2022 | 84.57 | 88.40 | 84.57 | 88.38 | 807,485 | +3.78(+4.47%) |
May 24, 2022 | 86.30 | 86.36 | 84.42 | 84.60 | 468,107 | -1.89(-2.19%) |
May 23, 2022 | 86.36 | 87.61 | 85.47 | 86.49 | 533,854 | +0.31(+0.36%) |
May 20, 2022 | 85.34 | 86.26 | 83.33 | 86.18 | 681,159 | +0.81(+0.95%) |
May 19, 2022 | 84.61 | 85.85 | 83.86 | 85.37 | 624,009 | +0.42(+0.49%) |
May 18, 2022 | 84.60 | 86.98 | 84.36 | 84.95 | 645,808 | -0.85(-0.99%) |
May 17, 2022 | 85.50 | 86.39 | 84.06 | 85.80 | 525,083 | +0.92(+1.08%) |
May 16, 2022 | 83.32 | 85.23 | 82.81 | 84.88 | 496,241 | +0.76(+0.90%) |
May 13, 2022 | 83.75 | 84.98 | 83.44 | 84.12 | 660,745 | +1.29(+1.56%) |
May 12, 2022 | 81.74 | 83.42 | 80.50 | 82.83 | 858,981 | +0.93(+1.14%) |
May 11, 2022 | 80.85 | 84.25 | 79.04 | 81.90 | 1,122,497 | -0.32(-0.39%) |
May 10, 2022 | 78.12 | 85.61 | 78.12 | 82.22 | 2,232,967 | +6.43(+8.48%) |
May 09, 2022 | 78.30 | 79.15 | 75.25 | 75.79 | 1,278,184 | -3.76(-4.73%) |
May 06, 2022 | 83.95 | 84.86 | 79.06 | 79.55 | 1,094,739 | -5.73(-6.72%) |
May 05, 2022 | 88.25 | 89.17 | 83.25 | 85.28 | 985,257 | -3.12(-3.53%) |
May 04, 2022 | 91.11 | 91.99 | 85.50 | 88.40 | 1,503,004 | -0.30(-0.34%) |
May 03, 2022 | 91.18 | 91.87 | 88.23 | 88.70 | 1,033,971 | -2.52(-2.76%) |
May 02, 2022 | 89.85 | 91.31 | 88.27 | 91.22 | 1,007,007 | +1.19(+1.32%) |
Apr 29, 2022 | 91.58 | 92.36 | 89.79 | 90.03 | 768,042 | -1.65(-1.80%) |
Apr 28, 2022 | 92.56 | 92.61 | 89.24 | 91.68 | 485,121 | +0.15(+0.16%) |
Apr 27, 2022 | 91.59 | 92.58 | 90.75 | 91.53 | 473,825 | -0.27(-0.29%) |
Apr 26, 2022 | 93.44 | 93.86 | 91.36 | 91.80 | 594,631 | -1.96(-2.09%) |
Apr 25, 2022 | 93.30 | 93.77 | 91.50 | 93.76 | 709,974 | +0.14(+0.15%) |
Apr 22, 2022 | 95.40 | 95.44 | 92.78 | 93.62 | 628,889 | -2.14(-2.23%) |
Apr 21, 2022 | 97.81 | 98.03 | 95.38 | 95.76 | 447,955 | -2.36(-2.41%) |
Apr 20, 2022 | 98.44 | 98.89 | 96.84 | 98.12 | 301,179 | +0.34(+0.35%) |
Apr 19, 2022 | 97.08 | 98.78 | 96.97 | 97.78 | 500,958 | +0.48(+0.49%) |
Apr 18, 2022 | 99.36 | 99.36 | 96.99 | 97.30 | 388,541 | -1.97(-1.98%) |
Apr 14, 2022 | 98.61 | 99.89 | 97.47 | 99.27 | 662,814 | +0.31(+0.31%) |
Apr 13, 2022 | 97.52 | 99.29 | 96.71 | 98.96 | 476,890 | +0.95(+0.97%) |
Apr 12, 2022 | 98.91 | 100.00 | 97.19 | 98.01 | 819,693 | -0.46(-0.47%) |
Apr 11, 2022 | 99.44 | 100.06 | 98.06 | 98.47 | 691,455 | -1.60(-1.60%) |
Apr 08, 2022 | 98.70 | 100.73 | 98.46 | 100.07 | 735,876 | +1.58(+1.60%) |
Apr 07, 2022 | 98.18 | 99.60 | 97.95 | 98.49 | 413,169 | -0.05(-0.05%) |
Apr 06, 2022 | 96.69 | 99.42 | 95.54 | 98.54 | 686,187 | +1.49(+1.54%) |
Apr 05, 2022 | 97.55 | 99.87 | 96.86 | 97.05 | 995,432 | -0.45(-0.46%) |
Apr 04, 2022 | 95.75 | 98.11 | 95.75 | 97.50 | 593,984 | +1.93(+2.02%) |
Apr 01, 2022 | 93.48 | 95.77 | 93.48 | 95.57 | 922,744 | +1.82(+1.94%) |
Mar 31, 2022 | 92.43 | 95.18 | 92.17 | 93.75 | 729,867 | +1.30(+1.41%) |
Mar 30, 2022 | 93.21 | 94.42 | 91.99 | 92.45 | 554,692 | -0.41(-0.44%) |
Mar 29, 2022 | 93.74 | 94.22 | 91.57 | 92.86 | 619,870 | -0.73(-0.78%) |
Mar 28, 2022 | 93.30 | 94.70 | 92.10 | 93.59 | 502,397 | -0.13(-0.14%) |
Mar 25, 2022 | 94.27 | 94.44 | 92.59 | 93.72 | 404,566 | -0.33(-0.35%) |
Mar 24, 2022 | 92.82 | 95.03 | 92.28 | 94.05 | 507,240 | +1.35(+1.46%) |
Mar 23, 2022 | 94.16 | 94.75 | 91.77 | 92.70 | 726,953 | -2.11(-2.23%) |
Mar 22, 2022 | 94.20 | 95.87 | 93.23 | 94.81 | 593,065 | +0.65(+0.69%) |
Mar 21, 2022 | 93.10 | 94.34 | 91.74 | 94.16 | 532,306 | +1.03(+1.11%) |
Mar 18, 2022 | 94.24 | 95.00 | 92.63 | 93.13 | 1,005,167 | -0.55(-0.59%) |
Mar 17, 2022 | 92.22 | 94.00 | 91.11 | 93.68 | 508,195 | +1.52(+1.65%) |
Mar 16, 2022 | 91.61 | 92.48 | 90.14 | 92.16 | 565,218 | +1.10(+1.21%) |
Mar 15, 2022 | 90.15 | 91.14 | 88.20 | 91.06 | 678,941 | +1.06(+1.18%) |
Mar 14, 2022 | 88.90 | 91.39 | 88.57 | 90.00 | 631,523 | +0.71(+0.80%) |
Mar 11, 2022 | 91.03 | 91.80 | 88.38 | 89.29 | 560,236 | -1.62(-1.78%) |
Mar 10, 2022 | 89.49 | 91.51 | 88.84 | 90.91 | 633,284 | +1.03(+1.15%) |
Mar 09, 2022 | 89.15 | 90.66 | 88.13 | 89.88 | 737,466 | +1.90(+2.16%) |
Mar 08, 2022 | 87.38 | 91.29 | 86.77 | 87.98 | 720,313 | +0.03(+0.03%) |
Mar 07, 2022 | 87.36 | 89.09 | 87.31 | 87.95 | 426,966 | -0.24(-0.27%) |
Mar 04, 2022 | 87.73 | 88.50 | 86.54 | 88.19 | 615,316 | +0.57(+0.65%) |
Mar 03, 2022 | 88.57 | 89.71 | 87.15 | 87.62 | 892,633 | -4.24(-4.62%) |
Mar 02, 2022 | 92.26 | 92.84 | 90.97 | 91.86 | 556,013 | -0.03(-0.03%) |
Mar 01, 2022 | 89.48 | 92.33 | 89.48 | 91.89 | 701,444 | +2.02(+2.25%) |
Feb 28, 2022 | 86.83 | 90.28 | 86.83 | 89.87 | 933,596 | +1.01(+1.14%) |
Feb 25, 2022 | 88.87 | 89.09 | 87.94 | 88.86 | 819,052 | +1.73(+1.99%) |
Feb 24, 2022 | 83.05 | 87.23 | 83.20 | 87.13 | 814,099 | +1.58(+1.85%) |
Feb 23, 2022 | 87.87 | 88.28 | 84.17 | 85.55 | 644,860 | -2.15(-2.45%) |
Feb 22, 2022 | 85.28 | 88.77 | 83.47 | 87.70 | 819,728 | +2.38(+2.79%) |
Feb 18, 2022 | 85.32 | 0 | +0.64(+0.76%) | |||
Feb 17, 2022 | 86.20 | 86.20 | 83.45 | 84.68 | 922,116 | -1.19(-1.39%) |
Feb 16, 2022 | 87.05 | 87.05 | 85.23 | 85.87 | 480,994 | -0.62(-0.72%) |
Feb 15, 2022 | 87.07 | 87.85 | 85.59 | 86.49 | 786,933 | -0.03(-0.03%) |
Feb 14, 2022 | 85.28 | 87.98 | 84.55 | 86.52 | 1,167,862 | +0.99(+1.16%) |
Feb 11, 2022 | 80.40 | 86.49 | 79.58 | 85.53 | 2,125,912 | +5.93(+7.45%) |
Feb 10, 2022 | 79.21 | 81.39 | 78.54 | 79.60 | 1,227,122 | -1.50(-1.85%) |
Feb 09, 2022 | 80.77 | 82.99 | 80.39 | 81.10 | 1,887,865 | +1.18(+1.48%) |
Feb 08, 2022 | 80.98 | 80.98 | 78.43 | 79.92 | 882,712 | -1.10(-1.36%) |
Feb 07, 2022 | 81.07 | 81.40 | 79.43 | 81.02 | 600,199 | -0.12(-0.15%) |
Feb 04, 2022 | 79.28 | 81.67 | 78.73 | 81.14 | 755,217 | +1.59(+2.00%) |
Feb 03, 2022 | 78.13 | 79.87 | 79.55 | 759,462 | +0.80(+1.02%) | |
Feb 02, 2022 | 78.98 | 79.91 | 77.81 | 78.75 | 480,161 | -0.47(-0.59%) |
Feb 01, 2022 | 78.36 | 79.50 | 77.47 | 79.22 | 714,111 | +0.20(+0.25%) |
Jan 31, 2022 | 76.73 | 79.37 | 79.02 | 1,054,939 | +2.29(+2.98%) | |
Jan 28, 2022 | 73.21 | 76.77 | 73.13 | 76.73 | 739,830 | +4.28(+5.91%) |
Jan 27, 2022 | 75.46 | 76.70 | 72.28 | 72.45 | 802,647 | -3.06(-4.05%) |
Jan 26, 2022 | 75.36 | 78.17 | 75.03 | 75.51 | 763,276 | -0.42(-0.55%) |
Jan 25, 2022 | 74.76 | 76.68 | 74.24 | 75.93 | 889,209 | +0.07(+0.09%) |
Jan 24, 2022 | 74.40 | 76.17 | 72.74 | 75.86 | 1,301,206 | +0.76(+1.01%) |
Jan 21, 2022 | 72.94 | 75.84 | 72.83 | 75.10 | 1,230,481 | +2.30(+3.16%) |
Jan 20, 2022 | 73.04 | 75.81 | 72.68 | 72.80 | 960,308 | -0.03(-0.04%) |
Jan 19, 2022 | 75.60 | 76.10 | 72.59 | 72.83 | 741,058 | -1.67(-2.24%) |
Jan 18, 2022 | 75.41 | 76.58 | 74.29 | 74.50 | 1,046,453 | -3.86(-4.93%) |
Jan 14, 2022 | 78.36 | 0 | -0.86(-1.09%) | |||
Jan 13, 2022 | 77.03 | 81.06 | 74.32 | 79.22 | 1,516,312 | +2.73(+3.57%) |
Jan 12, 2022 | 75.12 | 77.49 | 74.76 | 76.49 | 914,207 | +1.04(+1.38%) |
Jan 11, 2022 | 76.12 | 77.50 | 74.96 | 75.45 | 903,814 | -0.99(-1.30%) |
Jan 10, 2022 | 74.76 | 76.48 | 71.88 | 76.44 | 1,560,019 | +1.12(+1.49%) |
Jan 07, 2022 | 80.45 | 80.79 | 75.16 | 75.32 | 2,262,445 | -7.21(-8.74%) |
Jan 06, 2022 | 83.21 | 84.43 | 82.00 | 82.53 | 952,090 | -0.72(-0.86%) |
Jan 05, 2022 | 86.16 | 88.09 | 83.05 | 83.25 | 805,189 | -3.44(-3.97%) |
Jan 04, 2022 | 87.97 | 88.58 | 86.01 | 86.69 | 517,966 | -1.78(-2.01%) |
Jan 03, 2022 | 85.90 | 89.16 | 84.06 | 88.47 | 712,047 | +3.30(+3.87%) |
Dec 31, 2021 | 84.97 | 86.16 | 84.71 | 85.17 | 648,373 | +0.54(+0.64%) |
Dec 30, 2021 | 83.90 | 85.33 | 83.40 | 84.63 | 585,283 | +0.38(+0.45%) |
Dec 29, 2021 | 84.75 | 85.32 | 83.65 | 84.25 | 384,794 | -0.48(-0.57%) |
Dec 28, 2021 | 84.21 | 85.73 | 83.79 | 84.73 | 370,996 | +0.24(+0.28%) |
Dec 27, 2021 | 85.02 | 85.02 | 83.61 | 84.49 | 539,100 | -0.60(-0.71%) |
Dec 23, 2021 | 85.47 | 86.12 | 83.52 | 85.09 | 527,132 | +0.18(+0.21%) |
Dec 22, 2021 | 85.08 | 86.07 | 84.37 | 84.91 | 551,049 | +0.24(+0.28%) |
Dec 21, 2021 | 84.39 | 85.10 | 83.10 | 84.67 | 1,064,034 | -0.60(-0.70%) |
Dec 20, 2021 | 85.27 | 87.86 | 83.75 | 85.27 | 870,138 | -1.36(-1.57%) |
Dec 17, 2021 | 84.29 | 87.67 | 83.27 | 86.63 | 1,413,702 | +2.20(+2.61%) |
Dec 16, 2021 | 84.38 | 85.63 | 82.93 | 84.43 | 477,359 | -0.23(-0.27%) |
Dec 15, 2021 | 82.34 | 84.83 | 82.08 | 84.66 | 794,039 | +1.95(+2.36%) |
Dec 14, 2021 | 81.06 | 84.10 | 81.06 | 82.71 | 756,443 | +0.30(+0.36%) |
Dec 13, 2021 | 79.37 | 83.60 | 79.35 | 82.41 | 843,848 | +2.51(+3.14%) |
Dec 10, 2021 | 81.60 | 82.65 | 79.33 | 79.90 | 1,056,251 | -1.72(-2.11%) |
Dec 09, 2021 | 83.13 | 84.49 | 81.28 | 81.62 | 1,089,698 | -2.64(-3.13%) |
Dec 08, 2021 | 85.00 | 86.00 | 82.20 | 84.26 | 922,427 | +2.01(+2.44%) |
Dec 07, 2021 | 80.69 | 82.98 | 80.69 | 82.25 | 980,245 | +1.56(+1.93%) |
Dec 06, 2021 | 79.04 | 81.51 | 78.31 | 80.69 | 860,758 | +1.01(+1.27%) |
Dec 03, 2021 | 81.00 | 81.40 | 79.01 | 79.68 | 971,455 | -0.96(-1.19%) |
Dec 02, 2021 | 80.79 | 83.31 | 79.64 | 80.64 | 799,323 | -0.15(-0.19%) |
Dec 01, 2021 | 80.79 | 85.45 | 79.89 | 80.79 | 983,254 | -2.46(-2.95%) |
Nov 30, 2021 | 84.58 | 85.93 | 83.66 | 83.25 | 2,994,481 | -1.49(-1.76%) |
Nov 29, 2021 | 87.74 | 88.88 | 84.66 | 84.74 | 831,180 | -2.24(-2.58%) |
Nov 26, 2021 | 87.80 | 88.40 | 86.13 | 86.98 | 510,431 | -0.88(-1.00%) |
Nov 24, 2021 | 87.13 | 88.08 | 85.58 | 87.86 | 577,480 | +0.78(+0.90%) |
Nov 23, 2021 | 85.43 | 87.30 | 84.50 | 87.08 | 685,961 | +1.08(+1.26%) |
Nov 22, 2021 | 86.24 | 87.50 | 84.53 | 86.00 | 693,880 | -0.02(-0.02%) |
Nov 19, 2021 | 86.34 | 87.66 | 85.62 | 86.02 | 763,049 | -1.49(-1.70%) |
Nov 18, 2021 | 89.99 | 87.80 | 87.25 | 87.51 | 828,377 | -2.09(-2.33%) |
Nov 17, 2021 | 90.91 | 90.91 | 88.55 | 89.60 | 871,336 | +1.33(+1.51%) |
Nov 16, 2021 | 87.86 | 89.48 | 87.64 | 88.27 | 838,869 | +0.49(+0.56%) |
Nov 15, 2021 | 88.28 | 89.06 | 87.50 | 87.78 | 691,439 | -0.22(-0.25%) |
Nov 12, 2021 | 89.23 | 89.97 | 87.47 | 88.00 | 1,057,575 | -1.23(-1.38%) |
Nov 11, 2021 | 92.42 | 92.48 | 88.91 | 89.23 | 671,054 | -2.64(-2.87%) |
Nov 10, 2021 | 92.04 | 91.87 | 427,990 | -0.20(-0.22%) | ||
Nov 09, 2021 | 93.35 | 93.90 | 91.50 | 92.07 | 413,695 | -1.50(-1.60%) |
Nov 08, 2021 | 93.13 | 93.93 | 92.02 | 93.57 | 759,570 | +0.36(+0.39%) |
Nov 05, 2021 | 92.69 | 95.22 | 91.28 | 93.21 | 1,026,382 | +0.45(+0.49%) |
Nov 04, 2021 | 93.45 | 93.69 | 90.74 | 92.76 | 1,090,369 | -0.68(-0.73%) |
Nov 03, 2021 | 94.37 | 96.35 | 93.23 | 93.44 | 914,655 | -2.14(-2.24%) |
Nov 02, 2021 | 97.48 | 99.00 | 91.99 | 95.58 | 2,818,254 | -10.64(-10.02%) |
Nov 01, 2021 | 105.50 | 108.02 | 106.75 | 106.22 | 835,951 | +0.81(+0.77%) |
Oct 29, 2021 | 101.44 | 105.67 | 101.11 | 105.41 | 809,042 | +3.53(+3.46%) |
Oct 28, 2021 | 101.56 | 102.92 | 101.16 | 101.88 | 536,875 | +0.62(+0.61%) |
Oct 27, 2021 | 101.61 | 102.37 | 100.51 | 101.26 | 338,410 | -0.58(-0.57%) |
Oct 26, 2021 | 103.04 | 101.84 | 534,903 | -0.71(-0.69%) | ||
Oct 25, 2021 | 103.14 | 104.23 | 102.33 | 102.55 | 656,901 | -0.99(-0.96%) |
Oct 22, 2021 | 104.34 | 104.34 | 102.25 | 103.54 | 634,873 | -0.46(-0.44%) |
Oct 21, 2021 | 103.92 | 104.41 | 103.16 | 104.00 | 714,525 | +0.63(+0.61%) |
Oct 20, 2021 | 103.65 | 104.50 | 102.81 | 103.37 | 669,372 | +0.24(+0.23%) |
Oct 19, 2021 | 104.88 | 105.25 | 102.73 | 103.13 | 491,976 | -0.89(-0.86%) |
Oct 18, 2021 | 104.47 | 104.97 | 102.94 | 104.02 | 438,174 | -0.52(-0.50%) |
Oct 15, 2021 | 103.08 | 106.08 | 101.88 | 104.54 | 911,247 | +1.91(+1.86%) |
Oct 14, 2021 | 101.94 | 103.92 | 101.39 | 102.63 | 624,571 | -1.02(-0.98%) |
Oct 13, 2021 | 104.34 | 104.92 | 102.29 | 103.65 | 394,656 | -1.21(-1.15%) |
Oct 12, 2021 | 104.14 | 107.11 | 104.14 | 104.86 | 566,785 | +1.04(+1.00%) |
Oct 11, 2021 | 104.43 | 104.47 | 103.33 | 103.82 | 377,984 | -0.26(-0.25%) |
Oct 08, 2021 | 103.04 | 104.54 | 101.60 | 104.08 | 400,822 | +1.04(+1.01%) |
Oct 07, 2021 | 102.33 | 105.25 | 102.22 | 103.04 | 585,666 | +0.57(+0.56%) |
Oct 06, 2021 | 99.24 | 103.92 | 99.21 | 102.47 | 589,529 | +2.29(+2.29%) |
Oct 05, 2021 | 100.36 | 101.51 | 99.47 | 100.18 | 458,627 | -0.71(-0.70%) |
Oct 04, 2021 | 101.73 | 102.80 | 100.49 | 100.89 | 587,520 | -0.57(-0.56%) |