Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 86.08 | 86.32 | 85.37 | 85.90 | 3,718,748 | -0.64(-0.73%) |
Oct 28, 2022 | 84.16 | 87.11 | 83.87 | 86.53 | 4,575,388 | +2.80(+3.34%) |
Oct 27, 2022 | 83.72 | 84.43 | 83.33 | 83.74 | 7,562,302 | -0.04(-0.04%) |
Oct 26, 2022 | 83.12 | 84.30 | 82.72 | 83.77 | 5,090,956 | +1.01(+1.22%) |
Oct 25, 2022 | 81.68 | 82.94 | 81.43 | 82.76 | 5,607,151 | +1.23(+1.50%) |
Oct 24, 2022 | 80.97 | 82.24 | 80.53 | 81.54 | 8,996,932 | +0.64(+0.79%) |
Oct 21, 2022 | 79.63 | 81.37 | 78.97 | 80.90 | 7,257,662 | +1.38(+1.74%) |
Oct 20, 2022 | 79.49 | 81.07 | 79.04 | 79.52 | 5,181,528 | -1.35(-1.67%) |
Oct 19, 2022 | 81.06 | 81.50 | 80.19 | 80.87 | 5,211,104 | +0.15(+0.19%) |
Oct 18, 2022 | 81.21 | 81.68 | 80.40 | 80.72 | 3,722,094 | +0.69(+0.86%) |
Oct 17, 2022 | 80.52 | 80.84 | 79.56 | 80.02 | 3,504,199 | +0.29(+0.36%) |
Oct 14, 2022 | 82.12 | 82.58 | 79.57 | 79.73 | 3,781,128 | -1.84(-2.26%) |
Oct 13, 2022 | 78.72 | 81.75 | 78.56 | 81.58 | 4,813,635 | +1.46(+1.82%) |
Oct 12, 2022 | 80.66 | 81.72 | 80.05 | 80.12 | 4,171,505 | +0.05(+0.06%) |
Oct 11, 2022 | 78.57 | 81.07 | 78.57 | 80.07 | 5,385,293 | +1.52(+1.93%) |
Oct 10, 2022 | 79.43 | 80.05 | 78.56 | 78.56 | 2,905,981 | -0.61(-0.77%) |
Oct 07, 2022 | 79.73 | 80.06 | 78.76 | 79.16 | 3,704,838 | -0.77(-0.96%) |
Oct 06, 2022 | 80.92 | 81.22 | 79.33 | 79.93 | 5,307,546 | -1.40(-1.72%) |
Oct 05, 2022 | 80.75 | 81.79 | 80.61 | 81.33 | 4,616,234 | -0.03(-0.03%) |
Oct 04, 2022 | 79.85 | 81.83 | 79.55 | 81.36 | 5,863,753 | +1.84(+2.32%) |
Oct 03, 2022 | 78.72 | 79.90 | 78.31 | 79.52 | 5,123,175 | +1.89(+2.43%) |
Sep 30, 2022 | 80.43 | 80.76 | 77.48 | 77.63 | 7,762,201 | -2.88(-3.58%) |
Sep 29, 2022 | 81.47 | 81.83 | 80.06 | 80.51 | 4,599,439 | -1.18(-1.44%) |
Sep 28, 2022 | 81.62 | 82.14 | 80.52 | 81.69 | 8,861,572 | +0.31(+0.38%) |
Sep 27, 2022 | 83.68 | 84.29 | 81.20 | 81.38 | 7,565,528 | -1.76(-2.11%) |
Sep 26, 2022 | 84.28 | 85.16 | 83.03 | 83.14 | 4,861,331 | -1.49(-1.76%) |
Sep 23, 2022 | 87.59 | 87.74 | 83.55 | 84.63 | 5,745,945 | -3.69(-4.18%) |
Sep 22, 2022 | 88.86 | 89.42 | 87.83 | 88.32 | 4,124,673 | -0.58(-0.65%) |
Sep 21, 2022 | 88.69 | 89.87 | 88.59 | 88.90 | 5,622,288 | +0.38(+0.43%) |
Sep 20, 2022 | 88.07 | 89.19 | 87.68 | 88.52 | 3,922,517 | +0.08(+0.09%) |
Sep 19, 2022 | 87.48 | 88.55 | 86.95 | 88.44 | 4,390,341 | +0.33(+0.38%) |
Sep 16, 2022 | 88.04 | 88.29 | 86.70 | 88.11 | 11,330,550 | +1.40(+1.62%) |
Sep 15, 2022 | 86.51 | 87.11 | 85.88 | 86.71 | 3,970,453 | +0.31(+0.36%) |
Sep 14, 2022 | 87.06 | 87.12 | 85.83 | 86.39 | 3,796,043 | -0.30(-0.34%) |
Sep 13, 2022 | 89.40 | 89.62 | 86.44 | 86.69 | 3,466,732 | -3.36(-3.73%) |
Sep 12, 2022 | 89.90 | 90.57 | 89.66 | 90.04 | 3,986,443 | +0.55(+0.62%) |
Sep 09, 2022 | 88.58 | 90.24 | 88.13 | 89.49 | 3,707,824 | +1.33(+1.51%) |
Sep 08, 2022 | 87.02 | 88.50 | 86.75 | 88.16 | 3,949,840 | +0.93(+1.07%) |
Sep 07, 2022 | 86.83 | 87.54 | 86.24 | 87.23 | 4,300,306 | +0.47(+0.54%) |
Sep 06, 2022 | 87.56 | 87.89 | 86.47 | 86.76 | 4,479,778 | -0.40(-0.45%) |
Sep 02, 2022 | 89.34 | 89.91 | 86.76 | 87.16 | 4,438,732 | -1.80(-2.02%) |
Sep 01, 2022 | 88.01 | 89.73 | 87.91 | 88.96 | 3,743,336 | +0.91(+1.04%) |
Aug 31, 2022 | 88.06 | 88.79 | 87.79 | 88.04 | 4,294,590 | +0.00(+0.00%) |
Aug 30, 2022 | 88.74 | 89.12 | 87.76 | 88.04 | 2,362,633 | -0.69(-0.78%) |
Aug 29, 2022 | 88.70 | 89.34 | 88.29 | 88.74 | 2,758,031 | -0.29(-0.32%) |
Aug 26, 2022 | 90.91 | 91.04 | 88.96 | 89.02 | 3,186,527 | -1.51(-1.67%) |
Aug 25, 2022 | 90.30 | 90.67 | 89.92 | 90.53 | 2,557,432 | +0.51(+0.56%) |
Aug 24, 2022 | 89.86 | 90.29 | 89.49 | 90.03 | 2,663,651 | -0.15(-0.16%) |
Aug 23, 2022 | 89.85 | 90.52 | 88.85 | 90.17 | 3,600,257 | -0.45(-0.50%) |
Aug 22, 2022 | 91.88 | 92.15 | 90.21 | 90.63 | 3,460,805 | -1.70(-1.84%) |
Aug 19, 2022 | 92.55 | 92.60 | 92.06 | 92.32 | 3,196,953 | -0.34(-0.37%) |
Aug 18, 2022 | 93.25 | 93.35 | 92.28 | 92.66 | 2,783,900 | -0.62(-0.66%) |
Aug 17, 2022 | 93.63 | 94.07 | 93.11 | 93.28 | 3,299,164 | -0.51(-0.54%) |
Aug 16, 2022 | 92.88 | 94.22 | 92.88 | 93.79 | 3,762,597 | +0.66(+0.71%) |
Aug 15, 2022 | 91.63 | 93.23 | 91.51 | 93.12 | 6,279,040 | +1.62(+1.77%) |
Aug 12, 2022 | 92.01 | 92.26 | 90.98 | 91.50 | 3,328,040 | -0.21(-0.23%) |
Aug 11, 2022 | 90.89 | 92.55 | 90.63 | 91.71 | 4,149,016 | +1.24(+1.37%) |
Aug 10, 2022 | 90.01 | 90.66 | 89.23 | 90.48 | 3,591,124 | +0.70(+0.78%) |
Aug 09, 2022 | 90.71 | 90.81 | 89.50 | 89.78 | 2,117,604 | -0.25(-0.28%) |
Aug 08, 2022 | 90.55 | 90.85 | 89.80 | 90.03 | 4,271,390 | +0.04(+0.04%) |
Aug 05, 2022 | 90.24 | 90.24 | 89.50 | 89.99 | 2,544,982 | -0.37(-0.41%) |
Aug 04, 2022 | 90.82 | 91.08 | 89.97 | 90.36 | 3,527,366 | -0.75(-0.82%) |
Aug 03, 2022 | 91.00 | 92.01 | 90.65 | 91.11 | 3,741,877 | +0.15(+0.16%) |
Aug 02, 2022 | 91.19 | 91.50 | 90.46 | 90.96 | 5,141,513 | +0.16(+0.17%) |
Aug 01, 2022 | 89.85 | 91.47 | 89.59 | 90.80 | 5,765,501 | +1.23(+1.37%) |
Jul 29, 2022 | 88.89 | 89.61 | 88.56 | 89.57 | 4,628,554 | -0.02(-0.02%) |
Jul 28, 2022 | 89.33 | 90.03 | 88.71 | 89.59 | 5,908,624 | +0.19(+0.22%) |
Jul 27, 2022 | 88.29 | 90.03 | 87.72 | 89.40 | 6,847,658 | +0.40(+0.45%) |
Jul 26, 2022 | 88.51 | 89.10 | 87.89 | 89.00 | 5,066,792 | +0.64(+0.72%) |
Jul 25, 2022 | 88.51 | 88.86 | 87.74 | 88.37 | 5,811,136 | -0.08(-0.09%) |
Jul 22, 2022 | 86.74 | 88.61 | 86.74 | 88.45 | 5,756,469 | +2.16(+2.50%) |
Jul 21, 2022 | 83.25 | 87.59 | 83.21 | 86.29 | 7,212,856 | +3.47(+4.19%) |
Jul 20, 2022 | 84.07 | 84.50 | 82.61 | 82.83 | 5,353,462 | -1.48(-1.75%) |
Jul 19, 2022 | 83.72 | 84.34 | 83.19 | 84.30 | 5,921,278 | +1.77(+2.15%) |
Jul 18, 2022 | 83.15 | 83.81 | 82.26 | 82.53 | 4,486,406 | -0.62(-0.74%) |
Jul 15, 2022 | 83.64 | 84.11 | 82.82 | 83.15 | 5,608,252 | +0.52(+0.62%) |
Jul 14, 2022 | 82.29 | 82.87 | 81.39 | 82.63 | 6,363,664 | -0.95(-1.14%) |
Jul 13, 2022 | 86.26 | 86.74 | 83.50 | 83.58 | 6,819,863 | -2.90(-3.36%) |
Jul 12, 2022 | 86.01 | 87.40 | 85.85 | 86.49 | 4,052,232 | +0.53(+0.61%) |
Jul 11, 2022 | 86.84 | 87.20 | 85.79 | 85.96 | 3,324,236 | -0.61(-0.70%) |
Jul 08, 2022 | 87.49 | 87.75 | 86.50 | 86.57 | 3,371,794 | -1.01(-1.16%) |
Jul 07, 2022 | 87.62 | 88.32 | 86.45 | 87.58 | 6,353,614 | -0.01(-0.01%) |
Jul 06, 2022 | 91.06 | 91.26 | 87.35 | 87.59 | 8,835,550 | -2.84(-3.14%) |
Jul 05, 2022 | 91.08 | 91.34 | 89.36 | 90.43 | 3,757,507 | -1.51(-1.64%) |
Jul 01, 2022 | 90.96 | 92.17 | 90.32 | 91.94 | 3,574,958 | +0.90(+0.99%) |
Jun 30, 2022 | 90.97 | 91.34 | 90.07 | 91.04 | 4,980,169 | -0.81(-0.88%) |
Jun 29, 2022 | 92.77 | 93.50 | 91.62 | 91.85 | 3,080,692 | -1.43(-1.53%) |
Jun 28, 2022 | 93.78 | 94.59 | 92.72 | 93.28 | 5,531,123 | -0.25(-0.26%) |
Jun 27, 2022 | 94.27 | 94.65 | 93.27 | 93.53 | 5,981,597 | -0.63(-0.67%) |
Jun 24, 2022 | 92.88 | 95.39 | 91.97 | 94.16 | 6,642,624 | +1.67(+1.80%) |
Jun 23, 2022 | 90.60 | 92.76 | 90.46 | 92.49 | 6,171,644 | +2.18(+2.41%) |
Jun 22, 2022 | 90.81 | 91.19 | 88.52 | 90.31 | 5,498,470 | -0.84(-0.92%) |
Jun 21, 2022 | 91.06 | 91.20 | 88.95 | 91.15 | 7,510,790 | +1.96(+2.20%) |
Jun 17, 2022 | 89.24 | 90.29 | 89.06 | 89.19 | 13,466,363 | -0.29(-0.33%) |
Jun 16, 2022 | 88.56 | 89.78 | 87.65 | 89.48 | 6,129,116 | +0.05(+0.06%) |
Jun 15, 2022 | 90.69 | 91.38 | 89.13 | 89.43 | 6,326,150 | -0.69(-0.77%) |
Jun 14, 2022 | 90.12 | 91.11 | 89.30 | 90.12 | 4,407,510 | +0.43(+0.48%) |
Jun 13, 2022 | 92.29 | 92.69 | 89.23 | 89.69 | 4,719,147 | -3.49(-3.74%) |
Jun 10, 2022 | 91.56 | 94.13 | 91.24 | 93.18 | 4,194,566 | +0.58(+0.63%) |
Jun 09, 2022 | 94.63 | 94.79 | 92.53 | 92.60 | 3,981,721 | -1.68(-1.79%) |
Jun 08, 2022 | 95.28 | 95.78 | 93.87 | 94.28 | 9,395,286 | -2.50(-2.58%) |
Jun 07, 2022 | 96.20 | 96.91 | 95.53 | 96.78 | 5,083,837 | -0.08(-0.08%) |
Jun 06, 2022 | 97.39 | 98.09 | 96.53 | 96.86 | 6,186,217 | +0.77(+0.81%) |
Jun 03, 2022 | 96.71 | 97.41 | 96.09 | 96.09 | 7,787,972 | -0.63(-0.65%) |
Jun 02, 2022 | 96.25 | 96.86 | 94.02 | 96.71 | 6,394,937 | +0.41(+0.43%) |
Jun 01, 2022 | 96.96 | 97.02 | 95.27 | 96.30 | 7,071,581 | -0.45(-0.46%) |
May 31, 2022 | 96.68 | 97.63 | 95.68 | 96.75 | 8,470,374 | -0.66(-0.67%) |
May 27, 2022 | 98.89 | 98.92 | 96.45 | 97.41 | 7,662,141 | -1.00(-1.02%) |
May 26, 2022 | 99.13 | 99.87 | 98.33 | 98.41 | 5,077,520 | -0.46(-0.46%) |
May 25, 2022 | 97.50 | 99.99 | 96.62 | 98.86 | 7,511,492 | +1.78(+1.83%) |
May 24, 2022 | 93.59 | 97.19 | 93.59 | 97.09 | 6,717,445 | +3.38(+3.61%) |
May 23, 2022 | 93.88 | 96.29 | 92.52 | 93.71 | 6,914,469 | +1.60(+1.74%) |
May 20, 2022 | 91.68 | 92.65 | 90.72 | 92.11 | 5,574,816 | +0.59(+0.65%) |
May 19, 2022 | 95.61 | 95.78 | 90.93 | 91.52 | 10,210,404 | -5.17(-5.35%) |
May 18, 2022 | 97.43 | 97.44 | 95.79 | 96.69 | 6,391,048 | -0.11(-0.11%) |
May 17, 2022 | 97.27 | 97.41 | 96.08 | 96.80 | 4,611,542 | +0.36(+0.37%) |
May 16, 2022 | 95.03 | 97.10 | 94.81 | 96.44 | 5,956,653 | +1.35(+1.42%) |
May 13, 2022 | 94.51 | 95.45 | 93.74 | 95.09 | 3,092,636 | +0.97(+1.03%) |
May 12, 2022 | 94.76 | 95.79 | 92.68 | 94.13 | 8,684,951 | -0.23(-0.24%) |
May 11, 2022 | 90.65 | 95.37 | 90.60 | 94.36 | 8,929,252 | +4.32(+4.79%) |
May 10, 2022 | 90.70 | 91.59 | 89.36 | 90.04 | 7,787,829 | -0.90(-0.99%) |
May 09, 2022 | 89.67 | 92.84 | 88.64 | 90.94 | 7,997,275 | +0.85(+0.94%) |
May 06, 2022 | 90.14 | 90.72 | 89.22 | 90.09 | 3,716,730 | -0.76(-0.83%) |
May 05, 2022 | 90.86 | 92.47 | 90.27 | 90.85 | 4,472,415 | -0.72(-0.79%) |
May 04, 2022 | 89.87 | 91.64 | 89.62 | 91.57 | 3,911,916 | +1.43(+1.59%) |
May 03, 2022 | 90.05 | 90.67 | 88.72 | 90.14 | 4,216,591 | +0.38(+0.43%) |
May 02, 2022 | 92.33 | 92.33 | 87.86 | 89.76 | 7,976,644 | -1.30(-1.43%) |
Apr 29, 2022 | 93.45 | 93.76 | 90.87 | 91.06 | 5,427,525 | -2.19(-2.35%) |
Apr 28, 2022 | 92.88 | 93.90 | 91.92 | 93.25 | 4,831,749 | +0.66(+0.71%) |
Apr 27, 2022 | 93.88 | 94.04 | 92.53 | 92.60 | 4,677,595 | -0.98(-1.05%) |
Apr 26, 2022 | 93.39 | 94.07 | 92.99 | 93.58 | 5,067,781 | +0.22(+0.23%) |
Apr 25, 2022 | 92.82 | 93.52 | 91.28 | 93.36 | 5,030,034 | -0.15(-0.16%) |
Apr 22, 2022 | 95.77 | 95.79 | 93.42 | 93.51 | 4,611,930 | -2.16(-2.26%) |
Apr 21, 2022 | 94.13 | 96.29 | 92.82 | 95.67 | 6,408,517 | +1.83(+1.95%) |
Apr 20, 2022 | 93.14 | 94.59 | 93.14 | 93.84 | 6,365,110 | +0.43(+0.46%) |
Apr 19, 2022 | 92.11 | 93.51 | 91.67 | 93.41 | 7,252,256 | +1.39(+1.51%) |
Apr 18, 2022 | 92.42 | 93.11 | 91.86 | 92.02 | 8,153,811 | -0.66(-0.71%) |
Apr 14, 2022 | 91.97 | 92.92 | 91.75 | 92.67 | 4,799,096 | +0.52(+0.56%) |
Apr 13, 2022 | 91.35 | 92.50 | 91.35 | 92.15 | 7,366,329 | +0.65(+0.71%) |
Apr 12, 2022 | 92.01 | 92.11 | 90.91 | 91.51 | 5,842,462 | -0.68(-0.74%) |
Apr 11, 2022 | 91.86 | 92.57 | 90.68 | 92.19 | 7,906,534 | +1.07(+1.17%) |
Apr 08, 2022 | 91.14 | 91.92 | 90.94 | 91.12 | 5,585,697 | +0.36(+0.40%) |
Apr 07, 2022 | 89.28 | 91.18 | 89.22 | 90.76 | 9,208,738 | +0.59(+0.66%) |
Apr 06, 2022 | 88.13 | 90.25 | 86.97 | 90.17 | 8,106,297 | +3.06(+3.51%) |
Apr 05, 2022 | 86.88 | 88.35 | 86.88 | 87.11 | 3,979,330 | -0.56(-0.64%) |
Apr 04, 2022 | 87.41 | 87.94 | 86.87 | 87.67 | 5,684,356 | -0.46(-0.52%) |
Apr 01, 2022 | 86.47 | 88.28 | 86.13 | 88.13 | 6,245,338 | +2.59(+3.02%) |
Mar 31, 2022 | 85.40 | 86.12 | 85.15 | 85.54 | 7,245,809 | +0.00(+0.00%) |
Mar 30, 2022 | 85.31 | 85.57 | 84.50 | 85.54 | 4,321,455 | +0.28(+0.33%) |
Mar 29, 2022 | 83.92 | 85.26 | 83.88 | 85.26 | 7,648,253 | +1.42(+1.69%) |
Mar 28, 2022 | 84.52 | 84.87 | 82.86 | 83.84 | 4,499,490 | -1.26(-1.48%) |
Mar 25, 2022 | 84.00 | 85.12 | 83.81 | 85.10 | 3,473,074 | +0.79(+0.94%) |
Mar 24, 2022 | 83.27 | 84.76 | 83.16 | 84.30 | 5,037,438 | +1.21(+1.46%) |
Mar 23, 2022 | 84.43 | 84.81 | 83.01 | 83.09 | 5,533,264 | -1.05(-1.24%) |
Mar 22, 2022 | 84.71 | 85.73 | 84.01 | 84.14 | 6,539,222 | -0.44(-0.52%) |
Mar 21, 2022 | 84.95 | 85.35 | 83.91 | 84.58 | 5,224,406 | +0.22(+0.26%) |
Mar 18, 2022 | 84.62 | 85.08 | 83.75 | 84.36 | 10,761,881 | +0.51(+0.61%) |
Mar 17, 2022 | 84.00 | 84.32 | 83.49 | 83.85 | 7,489,107 | -0.40(-0.47%) |
Mar 16, 2022 | 83.56 | 84.90 | 83.40 | 84.25 | 7,011,283 | +1.00(+1.20%) |
Mar 15, 2022 | 82.05 | 83.51 | 81.41 | 83.25 | 9,154,338 | +2.76(+3.43%) |
Mar 14, 2022 | 80.76 | 81.38 | 79.40 | 80.49 | 17,842,346 | +0.65(+0.81%) |
Mar 11, 2022 | 82.90 | 83.03 | 79.75 | 79.84 | 9,605,332 | -2.71(-3.29%) |
Mar 10, 2022 | 83.49 | 82.30 | 82.56 | 9,014,949 | -1.72(-2.05%) | |
Mar 09, 2022 | 85.55 | 86.31 | 83.87 | 84.28 | 7,153,633 | -0.14(-0.17%) |
Mar 08, 2022 | 84.62 | 86.57 | 83.29 | 84.43 | 12,830,832 | +0.69(+0.83%) |
Mar 07, 2022 | 87.46 | 87.68 | 83.06 | 83.73 | 15,953,776 | -5.93(-6.61%) |
Mar 04, 2022 | 90.78 | 90.80 | 89.17 | 89.66 | 7,852,359 | -2.41(-2.62%) |
Mar 03, 2022 | 91.31 | 92.62 | 91.31 | 92.07 | 5,101,725 | -0.05(-0.06%) |
Mar 02, 2022 | 91.14 | 92.98 | 90.75 | 92.13 | 6,039,628 | +0.99(+1.08%) |
Mar 01, 2022 | 90.81 | 91.78 | 90.24 | 91.14 | 5,565,730 | +0.33(+0.37%) |
Feb 28, 2022 | 91.71 | 92.33 | 89.91 | 90.81 | 11,554,097 | -3.75(-3.96%) |
Feb 25, 2022 | 93.26 | 94.89 | 93.89 | 94.55 | 7,384,459 | +2.20(+2.38%) |
Feb 24, 2022 | 95.33 | 95.53 | 90.90 | 92.35 | 11,513,626 | -5.21(-5.34%) |
Feb 23, 2022 | 98.08 | 98.27 | 97.04 | 97.56 | 5,863,510 | +0.00(+0.00%) |
Feb 22, 2022 | 99.66 | 99.88 | 96.62 | 97.56 | 8,841,958 | -2.71(-2.71%) |
Feb 18, 2022 | 100.28 | 0 | -0.26(-0.26%) | |||
Feb 17, 2022 | 99.45 | 100.92 | 99.41 | 100.54 | 7,034,874 | +0.30(+0.30%) |
Feb 16, 2022 | 98.53 | 100.60 | 98.20 | 100.24 | 9,546,617 | +1.71(+1.73%) |
Feb 15, 2022 | 98.24 | 99.39 | 97.99 | 98.53 | 7,306,547 | +0.39(+0.39%) |
Feb 14, 2022 | 97.03 | 98.31 | 96.83 | 98.15 | 10,428,235 | +1.15(+1.19%) |
Feb 11, 2022 | 94.38 | 97.54 | 94.26 | 97.00 | 9,654,800 | +2.60(+2.75%) |
Feb 10, 2022 | 93.99 | 95.63 | 93.40 | 94.40 | 7,800,197 | +0.87(+0.93%) |
Feb 09, 2022 | 93.65 | 93.92 | 93.21 | 93.53 | 4,703,243 | +0.22(+0.24%) |
Feb 08, 2022 | 93.52 | 93.62 | 92.92 | 93.30 | 6,625,712 | +0.24(+0.26%) |
Feb 07, 2022 | 93.07 | 93.53 | 92.27 | 93.06 | 5,783,037 | -0.01(-0.01%) |
Feb 04, 2022 | 92.92 | 93.76 | 92.27 | 93.07 | 7,095,290 | -0.20(-0.21%) |
Feb 03, 2022 | 93.53 | 93.27 | 4,246,804 | -0.08(-0.09%) | ||
Feb 02, 2022 | 92.54 | 93.59 | 92.46 | 93.35 | 8,376,266 | +0.58(+0.63%) |
Feb 01, 2022 | 92.45 | 93.12 | 91.66 | 92.76 | 8,956,604 | +0.36(+0.39%) |
Jan 31, 2022 | 92.06 | 93.11 | 92.40 | 8,932,338 | -0.60(-0.65%) | |
Jan 28, 2022 | 91.64 | 93.16 | 91.09 | 93.01 | 6,144,345 | +1.14(+1.24%) |
Jan 27, 2022 | 91.73 | 92.81 | 91.11 | 91.87 | 8,176,282 | +0.78(+0.86%) |
Jan 26, 2022 | 91.47 | 92.40 | 90.36 | 91.08 | 7,054,662 | -0.68(-0.74%) |
Jan 25, 2022 | 89.56 | 92.05 | 88.29 | 91.77 | 6,677,640 | +1.40(+1.55%) |
Jan 24, 2022 | 92.07 | 92.53 | 88.78 | 90.37 | 9,989,027 | -2.10(-2.27%) |
Jan 21, 2022 | 92.22 | 93.21 | 91.93 | 92.47 | 6,037,009 | +0.81(+0.88%) |
Jan 20, 2022 | 90.80 | 92.34 | 90.46 | 91.66 | 6,221,056 | +0.48(+0.52%) |
Jan 19, 2022 | 91.47 | 91.94 | 91.12 | 91.18 | 7,246,543 | -0.22(-0.24%) |
Jan 18, 2022 | 92.74 | 93.08 | 91.16 | 91.40 | 7,928,559 | -1.48(-1.60%) |
Jan 14, 2022 | 92.88 | 0 | +1.15(+1.25%) | |||
Jan 13, 2022 | 91.04 | 91.76 | 90.56 | 91.73 | 7,454,120 | +0.59(+0.65%) |
Jan 12, 2022 | 90.71 | 91.56 | 89.99 | 91.14 | 5,356,162 | +0.40(+0.45%) |
Jan 11, 2022 | 89.95 | 90.76 | 89.02 | 90.73 | 7,205,068 | +0.64(+0.71%) |
Jan 10, 2022 | 89.57 | 90.20 | 88.71 | 90.10 | 7,866,223 | +1.02(+1.15%) |
Jan 07, 2022 | 87.50 | 89.60 | 87.21 | 89.07 | 5,303,125 | +1.55(+1.78%) |
Jan 06, 2022 | 87.12 | 87.72 | 86.36 | 87.52 | 6,986,231 | +1.31(+1.52%) |
Jan 05, 2022 | 86.25 | 87.21 | 85.79 | 86.21 | 7,992,474 | -0.35(-0.40%) |
Jan 04, 2022 | 86.04 | 87.10 | 85.83 | 86.56 | 5,979,792 | +0.55(+0.64%) |
Jan 03, 2022 | 85.25 | 86.07 | 84.85 | 86.01 | 5,331,786 | +0.66(+0.77%) |
Dec 31, 2021 | 84.64 | 85.52 | 84.50 | 85.35 | 3,583,388 | +0.66(+0.79%) |
Dec 30, 2021 | 84.87 | 85.10 | 84.64 | 84.69 | 3,309,487 | -0.04(-0.04%) |
Dec 29, 2021 | 84.41 | 85.07 | 84.23 | 84.72 | 3,604,720 | +0.40(+0.47%) |
Dec 28, 2021 | 83.91 | 84.59 | 83.82 | 84.33 | 2,918,474 | +0.29(+0.34%) |
Dec 27, 2021 | 83.44 | 84.06 | 83.20 | 84.04 | 2,266,807 | +0.55(+0.66%) |
Dec 23, 2021 | 83.56 | 84.00 | 83.23 | 83.49 | 3,257,628 | +0.02(+0.02%) |
Dec 22, 2021 | 82.31 | 83.51 | 82.13 | 83.47 | 5,428,691 | +1.01(+1.22%) |
Dec 21, 2021 | 82.88 | 83.12 | 82.33 | 82.47 | 5,166,937 | +0.16(+0.19%) |
Dec 20, 2021 | 82.26 | 82.41 | 81.34 | 82.31 | 4,832,992 | -0.52(-0.63%) |
Dec 17, 2021 | 83.25 | 83.90 | 82.39 | 82.83 | 12,178,678 | -0.82(-0.99%) |
Dec 16, 2021 | 82.28 | 83.82 | 82.21 | 83.66 | 7,708,332 | +1.46(+1.78%) |
Dec 15, 2021 | 81.55 | 82.61 | 81.37 | 82.19 | 7,288,361 | +0.72(+0.88%) |
Dec 14, 2021 | 81.04 | 82.08 | 80.44 | 81.48 | 11,700,809 | +0.22(+0.27%) |
Dec 13, 2021 | 79.65 | 81.82 | 79.48 | 81.25 | 9,088,240 | +1.44(+1.81%) |
Dec 10, 2021 | 79.64 | 80.28 | 79.64 | 79.81 | 5,512,510 | +0.48(+0.60%) |
Dec 09, 2021 | 79.37 | 79.92 | 79.07 | 79.33 | 5,182,937 | -0.35(-0.43%) |
Dec 08, 2021 | 80.50 | 80.68 | 79.37 | 79.68 | 5,766,315 | -0.46(-0.58%) |
Dec 07, 2021 | 80.98 | 81.75 | 80.01 | 80.14 | 6,938,339 | -0.87(-1.07%) |
Dec 06, 2021 | 79.83 | 81.36 | 79.78 | 81.01 | 7,709,338 | +1.78(+2.25%) |
Dec 03, 2021 | 78.56 | 79.34 | 77.96 | 79.22 | 8,312,797 | +1.37(+1.75%) |
Dec 02, 2021 | 77.68 | 78.78 | 77.40 | 77.86 | 6,509,910 | +0.86(+1.12%) |
Dec 01, 2021 | 77.10 | 78.82 | 76.81 | 77.00 | 6,919,672 | +0.82(+1.08%) |
Nov 30, 2021 | 76.48 | 77.08 | 75.91 | 76.17 | 8,324,363 | -1.25(-1.61%) |
Nov 29, 2021 | 78.10 | 78.63 | 76.87 | 77.42 | 8,174,363 | -1.18(-1.50%) |
Nov 26, 2021 | 78.81 | 78.89 | 78.03 | 78.60 | 3,010,895 | -1.20(-1.50%) |
Nov 24, 2021 | 79.61 | 80.76 | 79.43 | 79.80 | 5,716,008 | +0.34(+0.42%) |
Nov 23, 2021 | 79.77 | 79.98 | 79.21 | 79.46 | 6,885,779 | -0.12(-0.14%) |
Nov 22, 2021 | 80.47 | 81.02 | 78.97 | 79.58 | 9,092,237 | -0.55(-0.69%) |
Nov 19, 2021 | 81.40 | 81.40 | 79.30 | 80.13 | 6,431,735 | -1.02(-1.26%) |
Nov 18, 2021 | 82.66 | 82.80 | 80.64 | 81.15 | 6,333,634 | -1.81(-2.18%) |
Nov 17, 2021 | 82.48 | 83.23 | 82.30 | 82.96 | 6,005,985 | +0.46(+0.56%) |
Nov 16, 2021 | 84.32 | 84.51 | 82.41 | 82.49 | 4,419,876 | -2.03(-2.40%) |
Nov 15, 2021 | 84.21 | 84.68 | 84.05 | 84.52 | 2,869,059 | +0.53(+0.63%) |
Nov 12, 2021 | 84.61 | 85.04 | 83.96 | 83.99 | 3,508,950 | -0.21(-0.25%) |
Nov 11, 2021 | 83.90 | 84.35 | 83.68 | 84.21 | 4,039,667 | +0.55(+0.66%) |
Nov 10, 2021 | 83.49 | 83.66 | 3,892,667 | +0.63(+0.76%) | ||
Nov 09, 2021 | 82.67 | 83.63 | 82.06 | 83.03 | 4,570,217 | +0.69(+0.84%) |
Nov 08, 2021 | 83.83 | 84.05 | 82.25 | 82.34 | 5,216,314 | -1.25(-1.50%) |
Nov 05, 2021 | 83.54 | 84.43 | 83.43 | 83.58 | 3,141,285 | +0.51(+0.62%) |
Nov 04, 2021 | 83.68 | 83.77 | 82.71 | 83.07 | 2,631,491 | -0.90(-1.07%) |
Nov 03, 2021 | 83.24 | 84.04 | 82.89 | 83.97 | 2,779,346 | +0.63(+0.76%) |
Nov 02, 2021 | 82.98 | 83.51 | 82.34 | 83.34 | 3,926,095 | +0.53(+0.64%) |