Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 80.18 | 80.33 | 78.38 | 78.52 | 3,723,332 | -1.52(-1.90%) |
Aug 30, 2022 | 81.65 | 81.70 | 79.66 | 80.04 | 2,235,544 | -1.44(-1.77%) |
Aug 29, 2022 | 80.63 | 81.90 | 80.39 | 81.48 | 2,083,796 | +0.15(+0.19%) |
Aug 26, 2022 | 84.69 | 84.69 | 81.27 | 81.33 | 2,121,801 | -3.18(-3.76%) |
Aug 25, 2022 | 84.14 | 84.59 | 83.62 | 84.51 | 2,044,627 | +0.99(+1.18%) |
Aug 24, 2022 | 83.52 | 83.81 | 82.88 | 83.52 | 1,482,089 | +0.20(+0.24%) |
Aug 23, 2022 | 82.96 | 84.11 | 82.78 | 83.32 | 2,667,052 | +0.46(+0.56%) |
Aug 22, 2022 | 83.68 | 84.00 | 82.53 | 82.85 | 2,602,601 | -2.33(-2.74%) |
Aug 19, 2022 | 86.09 | 86.23 | 84.96 | 85.19 | 1,957,823 | -1.55(-1.78%) |
Aug 18, 2022 | 85.92 | 86.96 | 85.50 | 86.74 | 2,247,465 | +1.37(+1.61%) |
Aug 17, 2022 | 85.32 | 85.85 | 84.88 | 85.36 | 2,047,164 | -1.05(-1.21%) |
Aug 16, 2022 | 85.04 | 86.62 | 85.04 | 86.41 | 2,933,154 | +1.07(+1.25%) |
Aug 15, 2022 | 84.82 | 85.48 | 84.21 | 85.34 | 2,096,653 | -0.37(-0.43%) |
Aug 12, 2022 | 84.10 | 85.74 | 84.10 | 85.71 | 2,525,070 | +1.66(+1.98%) |
Aug 11, 2022 | 84.51 | 85.33 | 83.96 | 84.05 | 3,049,420 | +0.45(+0.53%) |
Aug 10, 2022 | 84.37 | 84.37 | 83.12 | 83.60 | 3,590,270 | +0.91(+1.10%) |
Aug 09, 2022 | 83.74 | 83.95 | 82.20 | 82.69 | 5,114,554 | -3.29(-3.82%) |
Aug 08, 2022 | 87.03 | 87.11 | 85.40 | 85.98 | 3,770,265 | -0.34(-0.40%) |
Aug 05, 2022 | 85.25 | 86.38 | 85.06 | 86.32 | 2,539,925 | +0.76(+0.89%) |
Aug 04, 2022 | 86.00 | 86.10 | 85.34 | 85.56 | 2,180,255 | -0.22(-0.26%) |
Aug 03, 2022 | 85.37 | 86.04 | 84.78 | 85.78 | 1,596,037 | +0.68(+0.80%) |
Aug 02, 2022 | 84.84 | 85.80 | 84.43 | 85.10 | 2,275,648 | -0.22(-0.26%) |
Aug 01, 2022 | 85.18 | 85.73 | 84.47 | 85.32 | 1,909,730 | -0.70(-0.81%) |
Jul 29, 2022 | 84.73 | 86.43 | 84.53 | 86.01 | 3,736,469 | +1.60(+1.90%) |
Jul 28, 2022 | 83.28 | 84.65 | 83.02 | 84.41 | 3,099,800 | +1.94(+2.35%) |
Jul 27, 2022 | 80.64 | 83.06 | 80.43 | 82.47 | 2,719,815 | +2.19(+2.72%) |
Jul 26, 2022 | 80.74 | 81.45 | 80.11 | 80.28 | 2,607,868 | -0.11(-0.14%) |
Jul 25, 2022 | 79.74 | 80.63 | 79.09 | 80.40 | 2,129,727 | +1.04(+1.31%) |
Jul 22, 2022 | 80.32 | 80.53 | 78.78 | 79.36 | 2,023,534 | -0.57(-0.72%) |
Jul 21, 2022 | 78.85 | 80.02 | 78.59 | 79.93 | 2,138,410 | +1.02(+1.30%) |
Jul 20, 2022 | 78.87 | 79.13 | 78.13 | 78.91 | 1,999,311 | +0.37(+0.47%) |
Jul 19, 2022 | 76.73 | 78.67 | 76.41 | 78.54 | 1,912,302 | +2.75(+3.63%) |
Jul 18, 2022 | 76.74 | 77.07 | 75.48 | 75.79 | 1,808,203 | -0.23(-0.30%) |
Jul 15, 2022 | 75.40 | 76.09 | 74.66 | 76.02 | 2,801,755 | +1.84(+2.48%) |
Jul 14, 2022 | 73.31 | 74.25 | 72.73 | 74.17 | 2,631,686 | -0.93(-1.23%) |
Jul 13, 2022 | 74.27 | 75.87 | 74.13 | 75.10 | 2,756,131 | -0.39(-0.52%) |
Jul 12, 2022 | 76.08 | 77.01 | 75.23 | 75.49 | 2,941,609 | -1.16(-1.51%) |
Jul 11, 2022 | 76.35 | 77.04 | 76.15 | 76.65 | 1,838,368 | -0.39(-0.51%) |
Jul 08, 2022 | 77.64 | 77.82 | 76.11 | 77.04 | 2,403,617 | -0.19(-0.25%) |
Jul 07, 2022 | 76.85 | 77.35 | 76.13 | 77.23 | 3,243,683 | +1.07(+1.40%) |
Jul 06, 2022 | 75.78 | 76.94 | 74.73 | 76.16 | 3,257,807 | +0.59(+0.78%) |
Jul 05, 2022 | 75.21 | 75.70 | 74.46 | 75.57 | 3,192,020 | -1.17(-1.53%) |
Jul 01, 2022 | 76.05 | 77.40 | 75.65 | 76.74 | 2,398,964 | +0.78(+1.03%) |
Jun 30, 2022 | 75.71 | 76.69 | 75.41 | 75.96 | 2,995,955 | -0.93(-1.20%) |
Jun 29, 2022 | 77.91 | 77.96 | 76.25 | 76.89 | 2,148,287 | -0.96(-1.24%) |
Jun 28, 2022 | 79.35 | 80.32 | 77.73 | 77.85 | 3,073,312 | -0.93(-1.18%) |
Jun 27, 2022 | 78.85 | 79.07 | 77.91 | 78.78 | 2,768,604 | +0.44(+0.56%) |
Jun 24, 2022 | 75.18 | 78.39 | 74.94 | 78.34 | 5,968,465 | +4.05(+5.45%) |
Jun 23, 2022 | 75.05 | 75.46 | 73.31 | 74.29 | 4,836,892 | -0.65(-0.87%) |
Jun 22, 2022 | 74.95 | 75.92 | 74.23 | 74.94 | 4,172,994 | -1.67(-2.18%) |
Jun 21, 2022 | 76.25 | 77.55 | 75.58 | 76.61 | 3,177,267 | +1.50(+2.00%) |
Jun 17, 2022 | 76.86 | 77.73 | 75.00 | 75.11 | 6,748,616 | -2.24(-2.90%) |
Jun 16, 2022 | 79.55 | 80.02 | 77.11 | 77.35 | 4,858,072 | -4.26(-5.22%) |
Jun 15, 2022 | 81.55 | 82.74 | 80.43 | 81.61 | 2,754,785 | +0.73(+0.90%) |
Jun 14, 2022 | 81.56 | 82.29 | 80.19 | 80.89 | 2,198,912 | -0.55(-0.68%) |
Jun 13, 2022 | 81.17 | 82.48 | 80.54 | 81.44 | 3,310,463 | -1.70(-2.04%) |
Jun 10, 2022 | 84.81 | 84.81 | 82.86 | 83.14 | 3,123,033 | -2.75(-3.20%) |
Jun 09, 2022 | 86.16 | 87.16 | 85.80 | 85.89 | 2,298,660 | -1.16(-1.33%) |
Jun 08, 2022 | 87.54 | 88.07 | 86.81 | 87.05 | 1,784,448 | -0.36(-0.42%) |
Jun 07, 2022 | 85.38 | 87.55 | 85.19 | 87.41 | 2,102,231 | +1.22(+1.42%) |
Jun 06, 2022 | 87.00 | 87.28 | 86.01 | 86.19 | 1,754,658 | -0.03(-0.03%) |
Jun 03, 2022 | 85.27 | 86.30 | 85.21 | 86.22 | 2,661,790 | +0.38(+0.45%) |
Jun 02, 2022 | 85.51 | 86.28 | 84.03 | 85.83 | 3,159,132 | +1.25(+1.48%) |
Jun 01, 2022 | 85.08 | 85.43 | 83.68 | 84.58 | 2,929,190 | -0.09(-0.10%) |
May 31, 2022 | 83.52 | 85.51 | 82.94 | 84.67 | 4,384,426 | +0.25(+0.29%) |
May 27, 2022 | 82.90 | 84.46 | 82.90 | 84.42 | 2,099,328 | +1.72(+2.08%) |
May 26, 2022 | 81.43 | 83.23 | 81.28 | 82.70 | 3,206,504 | +2.26(+2.81%) |
May 25, 2022 | 79.98 | 80.68 | 79.22 | 80.44 | 2,913,689 | +0.32(+0.41%) |
May 24, 2022 | 80.50 | 80.90 | 78.70 | 80.11 | 3,474,769 | -1.03(-1.27%) |
May 23, 2022 | 80.34 | 81.35 | 79.92 | 81.14 | 2,955,315 | +1.27(+1.59%) |
May 20, 2022 | 80.03 | 80.47 | 77.96 | 79.87 | 3,267,943 | +0.32(+0.41%) |
May 19, 2022 | 79.02 | 80.57 | 78.57 | 79.55 | 2,967,738 | -0.25(-0.31%) |
May 18, 2022 | 82.17 | 82.40 | 79.46 | 79.80 | 3,504,135 | -2.70(-3.28%) |
May 17, 2022 | 82.41 | 83.34 | 81.91 | 82.50 | 4,331,242 | +1.85(+2.30%) |
May 16, 2022 | 79.81 | 81.20 | 79.12 | 80.65 | 3,617,765 | +0.74(+0.92%) |
May 13, 2022 | 79.45 | 80.55 | 78.80 | 79.91 | 3,749,202 | +0.89(+1.12%) |
May 12, 2022 | 78.71 | 79.32 | 77.36 | 79.02 | 3,856,640 | +0.13(+0.16%) |
May 11, 2022 | 79.68 | 80.98 | 78.73 | 78.90 | 3,992,251 | -0.46(-0.57%) |
May 10, 2022 | 80.82 | 81.20 | 78.89 | 79.35 | 3,462,950 | -0.76(-0.95%) |
May 09, 2022 | 82.15 | 82.33 | 79.65 | 80.11 | 4,403,640 | -3.42(-4.09%) |
May 06, 2022 | 84.36 | 84.36 | 82.27 | 83.53 | 3,437,418 | -1.16(-1.37%) |
May 05, 2022 | 86.61 | 87.15 | 83.71 | 84.68 | 3,132,629 | -2.00(-2.31%) |
May 04, 2022 | 81.39 | 87.07 | 79.17 | 86.69 | 6,045,101 | +0.82(+0.95%) |
May 03, 2022 | 85.25 | 86.41 | 84.37 | 85.87 | 3,509,255 | +0.05(+0.06%) |
May 02, 2022 | 85.20 | 86.79 | 83.90 | 85.82 | 3,592,934 | +0.24(+0.28%) |
Apr 29, 2022 | 87.30 | 87.81 | 85.41 | 85.59 | 3,147,439 | -2.02(-2.31%) |
Apr 28, 2022 | 86.63 | 87.85 | 85.56 | 87.61 | 2,445,060 | +1.61(+1.88%) |
Apr 27, 2022 | 85.26 | 86.84 | 84.97 | 85.99 | 2,098,931 | +0.89(+1.05%) |
Apr 26, 2022 | 86.93 | 87.72 | 85.08 | 85.10 | 2,643,607 | -2.41(-2.75%) |
Apr 25, 2022 | 88.18 | 88.26 | 85.04 | 87.51 | 2,776,937 | -1.32(-1.49%) |
Apr 22, 2022 | 91.15 | 91.42 | 88.71 | 88.83 | 2,703,181 | -2.95(-3.22%) |
Apr 21, 2022 | 92.99 | 93.99 | 91.54 | 91.78 | 2,333,074 | -0.41(-0.44%) |
Apr 20, 2022 | 91.60 | 92.60 | 91.59 | 92.19 | 2,165,706 | +1.38(+1.52%) |
Apr 19, 2022 | 89.82 | 91.00 | 89.37 | 90.82 | 2,439,082 | +1.63(+1.83%) |
Apr 18, 2022 | 87.91 | 89.71 | 87.91 | 89.18 | 2,162,050 | +1.05(+1.20%) |
Apr 14, 2022 | 88.82 | 89.17 | 87.94 | 88.13 | 5,605,492 | -0.43(-0.48%) |
Apr 13, 2022 | 88.13 | 88.94 | 87.75 | 88.56 | 2,128,680 | +0.46(+0.53%) |
Apr 12, 2022 | 88.82 | 89.63 | 87.69 | 88.09 | 2,311,266 | -0.34(-0.39%) |
Apr 11, 2022 | 89.83 | 90.08 | 88.22 | 88.43 | 2,948,396 | -1.32(-1.47%) |
Apr 08, 2022 | 91.23 | 91.32 | 89.26 | 89.75 | 3,856,776 | -1.25(-1.38%) |
Apr 07, 2022 | 90.69 | 91.29 | 90.01 | 91.01 | 3,006,259 | -0.28(-0.30%) |
Apr 06, 2022 | 90.54 | 91.83 | 90.01 | 91.28 | 2,991,629 | -0.36(-0.39%) |
Apr 05, 2022 | 93.21 | 93.57 | 91.24 | 91.64 | 2,889,044 | -1.65(-1.77%) |
Apr 04, 2022 | 93.08 | 93.67 | 92.20 | 93.29 | 2,774,751 | -0.11(-0.12%) |
Apr 01, 2022 | 94.03 | 94.32 | 92.73 | 93.41 | 2,543,529 | +0.35(+0.38%) |
Mar 31, 2022 | 93.76 | 94.91 | 93.01 | 93.06 | 2,936,283 | -0.88(-0.94%) |
Mar 30, 2022 | 93.66 | 94.86 | 93.57 | 93.94 | 1,681,779 | -0.08(-0.08%) |
Mar 29, 2022 | 93.71 | 94.29 | 91.63 | 94.01 | 3,070,178 | +0.80(+0.86%) |
Mar 28, 2022 | 92.65 | 93.24 | 91.90 | 93.22 | 2,301,639 | -0.28(-0.29%) |
Mar 25, 2022 | 92.78 | 93.56 | 92.50 | 93.49 | 2,250,650 | +0.70(+0.76%) |
Mar 24, 2022 | 93.44 | 93.67 | 92.46 | 92.79 | 2,236,716 | +0.46(+0.49%) |
Mar 23, 2022 | 92.69 | 93.18 | 92.22 | 92.33 | 2,422,981 | -0.69(-0.74%) |
Mar 22, 2022 | 93.62 | 93.94 | 92.26 | 93.03 | 3,448,535 | -0.17(-0.18%) |
Mar 21, 2022 | 92.86 | 93.88 | 92.33 | 93.20 | 3,907,176 | +1.14(+1.24%) |
Mar 18, 2022 | 90.49 | 92.32 | 89.09 | 92.06 | 16,969,546 | +1.43(+1.58%) |
Mar 17, 2022 | 88.71 | 90.74 | 88.37 | 90.63 | 3,838,802 | +1.64(+1.85%) |
Mar 16, 2022 | 88.37 | 89.71 | 86.89 | 88.98 | 4,613,786 | +1.05(+1.20%) |
Mar 15, 2022 | 88.13 | 88.31 | 86.42 | 87.93 | 4,197,914 | +0.31(+0.36%) |
Mar 14, 2022 | 88.79 | 89.34 | 86.63 | 87.62 | 3,823,737 | -0.65(-0.73%) |
Mar 11, 2022 | 90.53 | 91.55 | 88.13 | 88.26 | 3,413,655 | -1.65(-1.84%) |
Mar 10, 2022 | 89.32 | 89.91 | 3,479,456 | +0.33(+0.37%) | ||
Mar 09, 2022 | 92.41 | 92.43 | 89.31 | 89.58 | 4,373,209 | +0.65(+0.74%) |
Mar 08, 2022 | 87.49 | 91.96 | 87.45 | 88.93 | 5,133,633 | +1.96(+2.25%) |
Mar 07, 2022 | 87.06 | 88.74 | 86.25 | 86.97 | 3,737,319 | +0.06(+0.07%) |
Mar 04, 2022 | 86.97 | 87.43 | 86.17 | 86.92 | 3,262,844 | -1.56(-1.76%) |
Mar 03, 2022 | 89.19 | 89.48 | 87.51 | 88.47 | 2,644,730 | -0.01(-0.01%) |
Mar 02, 2022 | 85.53 | 88.99 | 85.50 | 88.48 | 3,457,484 | +3.53(+4.16%) |
Mar 01, 2022 | 88.15 | 88.58 | 84.51 | 84.95 | 3,749,030 | -3.24(-3.67%) |
Feb 28, 2022 | 87.10 | 88.75 | 86.79 | 88.19 | 4,082,055 | +0.09(+0.11%) |
Feb 25, 2022 | 85.48 | 88.50 | 86.92 | 88.09 | 3,018,643 | +2.68(+3.13%) |
Feb 24, 2022 | 84.84 | 85.79 | 83.47 | 85.42 | 4,472,158 | -0.86(-1.00%) |
Feb 23, 2022 | 88.33 | 88.36 | 85.99 | 86.28 | 2,831,276 | -1.74(-1.97%) |
Feb 22, 2022 | 87.73 | 88.71 | 87.16 | 88.02 | 3,046,867 | -0.03(-0.03%) |
Feb 18, 2022 | 88.04 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 90.24 | 90.48 | 88.05 | 88.44 | 2,835,661 | -2.54(-2.80%) |
Feb 16, 2022 | 89.87 | 91.34 | 89.82 | 90.99 | 3,223,998 | +0.94(+1.04%) |
Feb 15, 2022 | 90.02 | 90.74 | 89.51 | 90.05 | 3,426,515 | +0.86(+0.97%) |
Feb 14, 2022 | 90.23 | 90.23 | 88.22 | 89.18 | 2,842,730 | -0.73(-0.81%) |
Feb 11, 2022 | 92.11 | 92.92 | 89.41 | 89.91 | 3,814,591 | -2.02(-2.20%) |
Feb 10, 2022 | 92.05 | 93.81 | 91.57 | 91.94 | 4,501,555 | -0.98(-1.06%) |
Feb 09, 2022 | 92.62 | 93.12 | 92.18 | 92.92 | 3,919,613 | +1.23(+1.34%) |
Feb 08, 2022 | 90.75 | 92.20 | 90.37 | 91.69 | 5,094,187 | +1.31(+1.45%) |
Feb 07, 2022 | 90.34 | 90.97 | 89.27 | 90.38 | 4,776,714 | +0.33(+0.37%) |
Feb 04, 2022 | 91.17 | 91.70 | 88.84 | 90.05 | 5,274,206 | -1.14(-1.25%) |
Feb 03, 2022 | 91.03 | 90.90 | 91.19 | 3,502,252 | -0.92(-0.99%) | |
Feb 02, 2022 | 88.99 | 92.29 | 88.98 | 92.11 | 5,212,166 | +4.80(+5.49%) |
Feb 01, 2022 | 86.81 | 87.39 | 86.00 | 87.31 | 4,630,547 | +0.50(+0.58%) |
Jan 31, 2022 | 85.63 | 86.94 | 86.81 | 3,929,986 | +1.17(+1.37%) | |
Jan 28, 2022 | 85.09 | 85.70 | 83.69 | 85.64 | 3,111,030 | +0.08(+0.09%) |
Jan 27, 2022 | 86.32 | 87.56 | 84.91 | 85.56 | 2,617,018 | +0.05(+0.06%) |
Jan 26, 2022 | 87.21 | 87.66 | 85.17 | 85.52 | 4,480,456 | -0.59(-0.69%) |
Jan 25, 2022 | 86.30 | 86.68 | 84.79 | 86.11 | 3,943,465 | -1.73(-1.97%) |
Jan 24, 2022 | 86.87 | 88.20 | 84.65 | 87.84 | 4,459,431 | -0.15(-0.17%) |
Jan 21, 2022 | 88.59 | 89.42 | 87.49 | 87.99 | 3,446,126 | -0.42(-0.48%) |
Jan 20, 2022 | 89.88 | 90.92 | 88.23 | 88.41 | 2,560,562 | -1.20(-1.34%) |
Jan 19, 2022 | 91.16 | 91.52 | 89.54 | 89.61 | 2,272,036 | -1.37(-1.50%) |
Jan 18, 2022 | 91.36 | 91.71 | 90.30 | 90.98 | 2,941,496 | -1.04(-1.13%) |
Jan 14, 2022 | 92.02 | 0 | +0.18(+0.20%) | |||
Jan 13, 2022 | 91.78 | 92.80 | 91.52 | 91.84 | 2,258,177 | +0.34(+0.37%) |
Jan 12, 2022 | 91.85 | 92.27 | 90.88 | 91.50 | 2,325,274 | +0.51(+0.56%) |
Jan 11, 2022 | 90.40 | 91.19 | 89.35 | 90.99 | 2,275,600 | +1.02(+1.13%) |
Jan 10, 2022 | 89.89 | 90.26 | 88.92 | 89.97 | 3,008,153 | -0.37(-0.41%) |
Jan 07, 2022 | 91.15 | 91.55 | 90.26 | 90.34 | 3,040,530 | -0.51(-0.56%) |
Jan 06, 2022 | 90.55 | 91.47 | 89.94 | 90.85 | 2,623,729 | +0.51(+0.56%) |
Jan 05, 2022 | 91.63 | 92.51 | 90.21 | 90.34 | 4,427,566 | -0.13(-0.15%) |
Jan 04, 2022 | 88.04 | 90.89 | 87.32 | 90.47 | 4,729,994 | +3.84(+4.44%) |
Jan 03, 2022 | 88.08 | 88.20 | 85.96 | 86.63 | 2,580,145 | -1.14(-1.30%) |
Dec 31, 2021 | 87.28 | 88.20 | 87.05 | 87.77 | 1,359,535 | +0.29(+0.33%) |
Dec 30, 2021 | 87.91 | 88.42 | 87.34 | 87.48 | 1,273,403 | -0.27(-0.31%) |
Dec 29, 2021 | 87.37 | 88.04 | 87.11 | 87.75 | 1,519,158 | +0.06(+0.06%) |
Dec 28, 2021 | 87.20 | 87.90 | 87.18 | 87.70 | 1,346,776 | +0.68(+0.78%) |
Dec 27, 2021 | 86.23 | 87.12 | 86.21 | 87.02 | 1,722,793 | +0.84(+0.98%) |
Dec 23, 2021 | 85.20 | 86.58 | 85.13 | 86.18 | 2,508,090 | +1.33(+1.57%) |
Dec 22, 2021 | 85.62 | 86.24 | 84.54 | 84.85 | 3,829,304 | -1.10(-1.27%) |
Dec 21, 2021 | 85.13 | 86.11 | 85.10 | 85.94 | 2,983,283 | +1.48(+1.75%) |
Dec 20, 2021 | 84.30 | 84.97 | 83.59 | 84.46 | 3,221,399 | -1.16(-1.36%) |
Dec 17, 2021 | 87.96 | 88.20 | 85.36 | 85.62 | 7,030,499 | -3.02(-3.41%) |
Dec 16, 2021 | 88.60 | 89.55 | 88.02 | 88.64 | 3,118,871 | +1.10(+1.25%) |
Dec 15, 2021 | 86.42 | 87.71 | 86.06 | 87.55 | 2,701,867 | +1.30(+1.51%) |
Dec 14, 2021 | 86.47 | 87.62 | 85.76 | 86.24 | 3,394,586 | -0.93(-1.06%) |
Dec 13, 2021 | 87.55 | 87.85 | 86.76 | 87.17 | 2,767,629 | -0.25(-0.28%) |
Dec 10, 2021 | 87.20 | 87.78 | 86.75 | 87.41 | 3,053,929 | +0.57(+0.65%) |
Dec 09, 2021 | 86.95 | 87.56 | 86.68 | 86.85 | 2,165,151 | -0.46(-0.53%) |
Dec 08, 2021 | 87.26 | 87.64 | 86.89 | 87.31 | 2,399,968 | +0.24(+0.27%) |
Dec 07, 2021 | 86.71 | 87.73 | 86.41 | 87.07 | 3,661,049 | +1.22(+1.42%) |
Dec 06, 2021 | 86.16 | 86.99 | 85.19 | 85.86 | 2,746,440 | +0.62(+0.73%) |
Dec 03, 2021 | 85.73 | 86.31 | 84.30 | 85.23 | 3,079,646 | -0.09(-0.11%) |
Dec 02, 2021 | 82.78 | 85.95 | 82.64 | 85.33 | 4,544,694 | +3.39(+4.14%) |
Dec 01, 2021 | 84.87 | 85.39 | 81.87 | 81.94 | 5,062,590 | -0.99(-1.20%) |
Nov 30, 2021 | 84.97 | 85.65 | 82.71 | 82.93 | 6,302,449 | -2.85(-3.32%) |
Nov 29, 2021 | 86.21 | 87.03 | 85.19 | 85.78 | 3,622,865 | +0.52(+0.61%) |
Nov 26, 2021 | 86.60 | 86.63 | 84.87 | 85.26 | 2,931,355 | -3.70(-4.16%) |
Nov 24, 2021 | 88.73 | 89.83 | 88.72 | 88.96 | 2,900,523 | -0.23(-0.25%) |
Nov 23, 2021 | 89.20 | 89.74 | 88.73 | 89.19 | 3,282,991 | +0.03(+0.03%) |
Nov 22, 2021 | 88.81 | 90.62 | 88.61 | 89.16 | 5,532,511 | +1.04(+1.18%) |
Nov 19, 2021 | 89.09 | 89.60 | 88.10 | 88.12 | 4,257,945 | -1.16(-1.30%) |
Nov 18, 2021 | 89.06 | 89.75 | 89.25 | 89.28 | 5,398,033 | +0.25(+0.28%) |
Nov 17, 2021 | 91.14 | 91.28 | 88.89 | 89.04 | 4,286,386 | -1.79(-1.97%) |
Nov 16, 2021 | 91.28 | 91.84 | 90.60 | 90.83 | 2,416,455 | -0.16(-0.18%) |
Nov 15, 2021 | 92.20 | 92.20 | 90.64 | 90.99 | 1,635,500 | -0.98(-1.07%) |
Nov 12, 2021 | 92.18 | 92.28 | 91.41 | 91.97 | 1,932,459 | +0.12(+0.13%) |
Nov 11, 2021 | 92.08 | 92.15 | 91.33 | 91.85 | 1,731,769 | +0.25(+0.27%) |
Nov 10, 2021 | 91.51 | 91.61 | 2,043,617 | -0.44(-0.48%) | ||
Nov 09, 2021 | 92.04 | 92.54 | 90.94 | 92.05 | 4,232,275 | +0.25(+0.27%) |
Nov 08, 2021 | 93.12 | 93.40 | 91.58 | 91.80 | 3,169,537 | -0.17(-0.18%) |
Nov 05, 2021 | 92.19 | 92.75 | 91.38 | 91.97 | 1,909,628 | +0.72(+0.79%) |
Nov 04, 2021 | 90.50 | 91.56 | 90.06 | 91.25 | 2,970,325 | +1.77(+1.98%) |
Nov 03, 2021 | 89.00 | 92.97 | 88.28 | 89.47 | 4,499,047 | -4.58(-4.87%) |
Nov 02, 2021 | 92.18 | 94.35 | 91.69 | 94.05 | 3,935,144 | +2.11(+2.30%) |
Nov 01, 2021 | 91.86 | 91.76 | 91.32 | 91.94 | 1,962,235 | +0.84(+0.92%) |
Oct 29, 2021 | 91.28 | 92.06 | 90.63 | 91.11 | 2,806,624 | -0.47(-0.51%) |
Oct 28, 2021 | 90.69 | 91.92 | 90.53 | 91.57 | 1,690,637 | +1.28(+1.41%) |
Oct 27, 2021 | 91.22 | 92.04 | 90.28 | 90.30 | 2,050,619 | -0.89(-0.98%) |
Oct 26, 2021 | 91.18 | 91.19 | 3,025,949 | +0.52(+0.57%) | ||
Oct 25, 2021 | 90.56 | 91.37 | 90.14 | 90.67 | 2,179,964 | -0.08(-0.09%) |
Oct 22, 2021 | 91.10 | 91.64 | 90.41 | 90.76 | 1,840,125 | -0.01(-0.01%) |
Oct 21, 2021 | 90.90 | 91.11 | 89.96 | 90.77 | 2,132,063 | -0.58(-0.64%) |
Oct 20, 2021 | 91.10 | 91.74 | 90.54 | 91.35 | 2,036,590 | +0.80(+0.88%) |
Oct 19, 2021 | 90.57 | 90.71 | 89.80 | 90.55 | 2,026,769 | +0.61(+0.68%) |
Oct 18, 2021 | 89.41 | 90.00 | 88.95 | 89.94 | 2,524,911 | +0.04(+0.04%) |
Oct 15, 2021 | 89.74 | 90.68 | 89.38 | 89.90 | 5,768,379 | +0.92(+1.03%) |
Oct 14, 2021 | 87.87 | 89.37 | 87.30 | 88.98 | 4,492,615 | +2.70(+3.13%) |
Oct 13, 2021 | 87.14 | 87.14 | 84.86 | 86.28 | 5,151,135 | -0.42(-0.49%) |
Oct 12, 2021 | 88.88 | 89.31 | 86.50 | 86.70 | 3,762,400 | -1.75(-1.97%) |
Oct 11, 2021 | 86.99 | 89.93 | 86.95 | 88.45 | 4,578,458 | -2.31(-2.55%) |
Oct 08, 2021 | 90.73 | 91.58 | 90.14 | 90.76 | 3,399,267 | -0.66(-0.72%) |
Oct 07, 2021 | 91.16 | 93.13 | 91.16 | 91.42 | 4,212,621 | +1.60(+1.78%) |
Oct 06, 2021 | 88.88 | 90.08 | 88.13 | 89.82 | 3,037,931 | +0.15(+0.17%) |
Oct 05, 2021 | 88.21 | 90.16 | 87.93 | 89.67 | 2,411,964 | +1.73(+1.96%) |
Oct 04, 2021 | 89.04 | 89.72 | 87.58 | 87.94 | 4,159,312 | -1.43(-1.60%) |
Oct 01, 2021 | 88.69 | 89.81 | 87.87 | 89.37 | 2,926,456 | +0.90(+1.02%) |
Sep 30, 2021 | 90.41 | 90.41 | 88.48 | 88.47 | 2,832,242 | -1.35(-1.51%) |
Sep 29, 2021 | 90.03 | 90.34 | 89.48 | 89.82 | 2,792,819 | -0.03(-0.03%) |
Sep 28, 2021 | 90.47 | 91.04 | 89.72 | 89.85 | 2,229,458 | -1.00(-1.10%) |
Sep 27, 2021 | 90.60 | 91.68 | 90.60 | 90.84 | 2,598,178 | +0.39(+0.44%) |
Sep 24, 2021 | 90.64 | 91.46 | 90.32 | 90.45 | 1,823,156 | -0.61(-0.67%) |
Sep 23, 2021 | 90.43 | 91.81 | 90.27 | 91.06 | 2,520,965 | +1.37(+1.53%) |
Sep 22, 2021 | 88.81 | 90.34 | 88.77 | 89.69 | 2,906,322 | +1.68(+1.91%) |
Sep 21, 2021 | 89.36 | 89.62 | 87.90 | 88.01 | 2,347,217 | -0.90(-1.01%) |
Sep 20, 2021 | 88.89 | 89.20 | 87.57 | 88.91 | 3,186,226 | -1.68(-1.86%) |
Sep 17, 2021 | 91.21 | 92.24 | 90.16 | 90.59 | 5,252,534 | -2.18(-2.35%) |
Sep 16, 2021 | 93.47 | 93.48 | 92.23 | 92.77 | 1,993,053 | -0.52(-0.55%) |
Sep 15, 2021 | 91.72 | 93.49 | 91.23 | 93.28 | 3,833,685 | +1.58(+1.72%) |
Sep 14, 2021 | 93.51 | 93.72 | 91.37 | 91.71 | 4,224,466 | -1.42(-1.52%) |
Sep 13, 2021 | 94.68 | 95.13 | 92.41 | 93.12 | 3,869,164 | -0.87(-0.93%) |
Sep 10, 2021 | 94.88 | 95.30 | 93.84 | 94.00 | 2,589,512 | +0.01(+0.01%) |
Sep 09, 2021 | 97.03 | 97.03 | 93.83 | 93.99 | 4,468,152 | -2.84(-2.93%) |
Sep 08, 2021 | 96.92 | 97.37 | 96.26 | 96.82 | 2,194,481 | -0.54(-0.55%) |
Sep 07, 2021 | 98.67 | 98.69 | 97.33 | 97.36 | 1,834,513 | -1.61(-1.62%) |
Sep 03, 2021 | 99.37 | 99.54 | 98.52 | 98.97 | 2,138,750 | -0.30(-0.30%) |
Sep 02, 2021 | 98.21 | 99.27 | 98.10 | 99.27 | 1,835,032 | +1.55(+1.59%) |