Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 83.29 | 84.77 | 82.98 | 82.99 | 18,919 | -0.31(-0.37%) |
Sep 29, 2022 | 83.88 | 84.13 | 82.72 | 83.30 | 65,241 | -1.50(-1.77%) |
Sep 28, 2022 | 83.32 | 85.17 | 83.07 | 84.79 | 26,353 | +1.84(+2.21%) |
Sep 27, 2022 | 84.43 | 84.43 | 82.25 | 82.96 | 42,586 | -0.55(-0.66%) |
Sep 26, 2022 | 84.15 | 84.77 | 83.07 | 83.51 | 68,066 | -1.30(-1.53%) |
Sep 23, 2022 | 86.12 | 86.12 | 83.72 | 84.81 | 158,755 | -2.51(-2.88%) |
Sep 22, 2022 | 88.85 | 88.87 | 87.02 | 87.32 | 43,783 | -1.30(-1.47%) |
Sep 21, 2022 | 89.82 | 90.83 | 88.61 | 88.63 | 28,640 | -0.85(-0.95%) |
Sep 20, 2022 | 90.22 | 90.75 | 88.81 | 89.48 | 22,994 | -1.43(-1.57%) |
Sep 19, 2022 | 89.05 | 90.94 | 89.05 | 90.91 | 21,981 | +0.81(+0.90%) |
Sep 16, 2022 | 90.00 | 90.26 | 89.30 | 90.10 | 21,892 | -1.01(-1.11%) |
Sep 15, 2022 | 90.66 | 92.25 | 90.66 | 91.11 | 26,438 | +0.35(+0.38%) |
Sep 14, 2022 | 90.97 | 91.25 | 89.98 | 90.76 | 43,513 | -0.14(-0.15%) |
Sep 13, 2022 | 91.94 | 92.08 | 90.64 | 90.90 | 56,412 | -3.07(-3.27%) |
Sep 12, 2022 | 93.50 | 94.62 | 93.50 | 93.97 | 129,745 | +0.53(+0.57%) |
Sep 09, 2022 | 92.89 | 93.56 | 92.79 | 93.44 | 18,131 | +1.33(+1.45%) |
Sep 08, 2022 | 90.34 | 92.17 | 90.34 | 92.11 | 49,877 | +1.34(+1.48%) |
Sep 07, 2022 | 88.84 | 90.95 | 88.84 | 90.76 | 43,712 | +1.59(+1.78%) |
Sep 06, 2022 | 89.93 | 89.93 | 88.05 | 89.18 | 46,618 | -0.30(-0.33%) |
Sep 02, 2022 | 91.23 | 91.87 | 89.18 | 89.48 | 88,347 | -0.76(-0.85%) |
Sep 01, 2022 | 89.04 | 90.30 | 88.00 | 90.24 | 59,584 | +0.62(+0.69%) |
Aug 31, 2022 | 89.83 | 90.12 | 89.31 | 89.62 | 24,046 | +0.20(+0.23%) |
Aug 30, 2022 | 90.31 | 90.34 | 89.11 | 89.42 | 27,561 | -0.54(-0.60%) |
Aug 29, 2022 | 90.17 | 90.68 | 89.66 | 89.96 | 33,559 | -0.98(-1.07%) |
Aug 26, 2022 | 93.96 | 93.96 | 90.91 | 90.94 | 35,573 | -2.63(-2.81%) |
Aug 25, 2022 | 92.77 | 93.64 | 92.77 | 93.57 | 31,597 | +1.05(+1.14%) |
Aug 24, 2022 | 91.80 | 92.89 | 91.80 | 92.51 | 20,521 | +0.47(+0.51%) |
Aug 23, 2022 | 92.26 | 92.72 | 91.91 | 92.04 | 37,778 | -0.30(-0.32%) |
Aug 22, 2022 | 93.00 | 93.00 | 92.18 | 92.34 | 33,199 | -1.75(-1.86%) |
Aug 19, 2022 | 95.52 | 95.52 | 93.89 | 94.09 | 66,852 | -2.16(-2.24%) |
Aug 18, 2022 | 95.74 | 96.47 | 95.68 | 96.24 | 163,453 | +0.29(+0.30%) |
Aug 17, 2022 | 95.34 | 96.21 | 95.15 | 95.95 | 20,855 | -0.20(-0.21%) |
Aug 16, 2022 | 95.64 | 96.47 | 95.52 | 96.16 | 36,500 | +0.19(+0.20%) |
Aug 15, 2022 | 94.68 | 96.28 | 94.62 | 95.96 | 197,580 | +0.46(+0.49%) |
Aug 12, 2022 | 94.68 | 95.56 | 94.19 | 95.50 | 18,985 | +1.54(+1.64%) |
Aug 11, 2022 | 93.59 | 94.66 | 93.59 | 93.96 | 52,386 | +0.96(+1.03%) |
Aug 10, 2022 | 92.31 | 93.42 | 92.31 | 93.01 | 474,700 | +1.82(+1.99%) |
Aug 09, 2022 | 90.81 | 91.23 | 90.78 | 91.19 | 48,967 | +0.23(+0.25%) |
Aug 08, 2022 | 91.49 | 91.87 | 90.90 | 90.96 | 15,551 | -0.03(-0.03%) |
Aug 05, 2022 | 90.09 | 91.28 | 90.09 | 90.99 | 14,891 | +0.38(+0.42%) |
Aug 04, 2022 | 90.12 | 90.81 | 90.12 | 90.61 | 16,410 | +0.56(+0.62%) |
Aug 03, 2022 | 89.37 | 90.46 | 89.26 | 90.05 | 252,951 | +1.44(+1.63%) |
Aug 02, 2022 | 88.22 | 89.31 | 87.97 | 88.61 | 43,636 | -0.33(-0.37%) |
Aug 01, 2022 | 89.01 | 89.37 | 88.33 | 88.94 | 26,820 | -0.78(-0.87%) |
Jul 29, 2022 | 88.50 | 90.03 | 88.50 | 89.72 | 62,073 | +1.14(+1.29%) |
Jul 28, 2022 | 86.71 | 88.64 | 86.27 | 88.58 | 21,099 | +1.98(+2.29%) |
Jul 27, 2022 | 85.90 | 87.12 | 85.52 | 86.60 | 22,410 | +1.09(+1.28%) |
Jul 26, 2022 | 86.39 | 86.60 | 85.36 | 85.51 | 23,797 | -1.28(-1.47%) |
Jul 25, 2022 | 87.23 | 87.23 | 86.30 | 86.78 | 14,893 | +0.09(+0.10%) |
Jul 22, 2022 | 87.28 | 87.47 | 86.23 | 86.70 | 73,387 | -0.42(-0.48%) |
Jul 21, 2022 | 85.59 | 87.11 | 85.59 | 87.11 | 53,671 | +1.13(+1.32%) |
Jul 20, 2022 | 85.05 | 86.14 | 85.05 | 85.98 | 18,767 | +0.94(+1.10%) |
Jul 19, 2022 | 82.96 | 85.24 | 82.76 | 85.04 | 37,792 | +3.13(+3.82%) |
Jul 18, 2022 | 83.01 | 83.73 | 81.63 | 81.91 | 9,133 | +0.18(+0.22%) |
Jul 15, 2022 | 80.01 | 82.27 | 80.01 | 81.73 | 61,412 | +2.67(+3.37%) |
Jul 14, 2022 | 79.01 | 79.20 | 77.93 | 79.06 | 38,814 | -1.28(-1.59%) |
Jul 13, 2022 | 80.07 | 80.71 | 79.38 | 80.34 | 25,804 | -0.55(-0.68%) |
Jul 12, 2022 | 80.81 | 82.39 | 80.67 | 80.89 | 12,004 | -0.28(-0.35%) |
Jul 11, 2022 | 81.33 | 81.58 | 80.81 | 81.17 | 63,588 | -1.06(-1.29%) |
Jul 08, 2022 | 82.61 | 82.94 | 81.83 | 82.23 | 9,438 | -0.35(-0.42%) |
Jul 07, 2022 | 81.75 | 82.73 | 81.75 | 82.58 | 20,142 | +1.37(+1.69%) |
Jul 06, 2022 | 81.93 | 81.93 | 80.70 | 81.21 | 41,870 | -0.91(-1.11%) |
Jul 05, 2022 | 80.33 | 82.11 | 79.43 | 82.11 | 23,167 | +0.51(+0.63%) |
Jul 01, 2022 | 80.55 | 81.80 | 79.78 | 81.60 | 20,716 | +0.44(+0.55%) |
Jun 30, 2022 | 81.28 | 81.85 | 80.07 | 81.16 | 29,541 | -1.38(-1.67%) |
Jun 29, 2022 | 83.09 | 83.47 | 82.30 | 82.54 | 13,765 | -0.36(-0.43%) |
Jun 28, 2022 | 84.29 | 85.00 | 82.88 | 82.90 | 38,089 | -0.23(-0.28%) |
Jun 27, 2022 | 83.79 | 83.80 | 82.75 | 83.13 | 17,881 | -0.28(-0.34%) |
Jun 24, 2022 | 81.15 | 83.45 | 81.15 | 83.41 | 25,201 | +3.11(+3.88%) |
Jun 23, 2022 | 80.54 | 80.54 | 78.87 | 80.30 | 18,601 | +0.11(+0.13%) |
Jun 22, 2022 | 79.24 | 80.61 | 79.24 | 80.19 | 24,664 | -0.16(-0.20%) |
Jun 21, 2022 | 80.02 | 80.77 | 80.02 | 80.36 | 42,420 | +1.76(+2.24%) |
Jun 17, 2022 | 79.33 | 79.99 | 78.60 | 78.60 | 81,058 | -0.52(-0.66%) |
Jun 16, 2022 | 78.50 | 79.44 | 78.11 | 79.12 | 24,605 | -1.60(-1.99%) |
Jun 15, 2022 | 80.44 | 81.68 | 80.06 | 80.72 | 26,599 | +1.04(+1.31%) |
Jun 14, 2022 | 79.46 | 80.48 | 79.34 | 79.68 | 60,979 | +0.37(+0.46%) |
Jun 13, 2022 | 79.36 | 80.43 | 78.37 | 79.31 | 77,430 | -2.39(-2.92%) |
Jun 10, 2022 | 83.06 | 83.16 | 81.41 | 81.70 | 54,071 | -2.95(-3.48%) |
Jun 09, 2022 | 86.25 | 86.37 | 84.63 | 84.65 | 23,183 | -1.98(-2.28%) |
Jun 08, 2022 | 87.51 | 87.87 | 86.26 | 86.62 | 48,967 | -1.65(-1.86%) |
Jun 07, 2022 | 87.34 | 88.33 | 87.24 | 88.27 | 41,147 | +0.31(+0.35%) |
Jun 06, 2022 | 88.79 | 89.79 | 87.86 | 87.96 | 21,898 | +0.10(+0.11%) |
Jun 03, 2022 | 88.61 | 88.69 | 87.76 | 87.86 | 74,111 | -1.53(-1.71%) |
Jun 02, 2022 | 87.81 | 89.44 | 87.55 | 89.39 | 25,741 | +1.62(+1.84%) |
Jun 01, 2022 | 88.98 | 89.10 | 86.88 | 87.78 | 76,593 | -1.13(-1.27%) |
May 31, 2022 | 88.82 | 89.53 | 88.24 | 88.90 | 59,356 | -0.36(-0.40%) |
May 27, 2022 | 87.95 | 89.28 | 87.95 | 89.26 | 24,194 | +1.93(+2.21%) |
May 26, 2022 | 85.76 | 87.76 | 85.76 | 87.32 | 22,265 | +2.49(+2.94%) |
May 25, 2022 | 83.57 | 85.39 | 83.21 | 84.83 | 56,112 | +1.02(+1.22%) |
May 24, 2022 | 84.21 | 84.38 | 82.10 | 83.81 | 32,658 | -0.89(-1.05%) |
May 23, 2022 | 83.83 | 85.16 | 83.56 | 84.70 | 43,031 | +2.03(+2.46%) |
May 20, 2022 | 83.09 | 83.40 | 80.88 | 82.67 | 61,832 | +0.49(+0.60%) |
May 19, 2022 | 81.14 | 82.88 | 81.14 | 82.18 | 277,137 | +0.05(+0.06%) |
May 18, 2022 | 83.85 | 83.91 | 81.71 | 82.13 | 40,468 | -2.80(-3.30%) |
May 17, 2022 | 83.96 | 85.10 | 83.57 | 84.93 | 30,015 | +2.20(+2.66%) |
May 16, 2022 | 83.36 | 83.51 | 82.24 | 82.72 | 28,945 | -0.93(-1.11%) |
May 13, 2022 | 82.97 | 84.40 | 82.80 | 83.65 | 32,414 | +1.84(+2.25%) |
May 12, 2022 | 81.52 | 82.49 | 80.23 | 81.81 | 62,552 | -0.22(-0.27%) |
May 11, 2022 | 82.60 | 84.47 | 81.90 | 82.03 | 51,640 | -0.79(-0.95%) |
May 10, 2022 | 83.98 | 83.98 | 81.49 | 82.82 | 131,931 | -0.16(-0.20%) |
May 09, 2022 | 84.42 | 84.75 | 82.65 | 82.98 | 67,672 | -2.80(-3.26%) |
May 06, 2022 | 86.88 | 86.88 | 85.00 | 85.78 | 64,804 | -1.65(-1.88%) |
May 05, 2022 | 88.90 | 88.99 | 86.56 | 87.43 | 61,725 | -2.64(-2.93%) |
May 04, 2022 | 88.38 | 90.24 | 87.31 | 90.07 | 38,490 | +2.22(+2.53%) |
May 03, 2022 | 86.70 | 88.42 | 86.70 | 87.84 | 57,491 | +1.16(+1.34%) |
May 02, 2022 | 85.77 | 87.09 | 84.88 | 86.68 | 193,714 | +1.16(+1.36%) |
Apr 29, 2022 | 88.52 | 88.95 | 85.37 | 85.51 | 23,497 | -3.44(-3.86%) |
Apr 28, 2022 | 88.30 | 89.41 | 86.67 | 88.95 | 66,929 | +1.34(+1.53%) |
Apr 27, 2022 | 87.31 | 88.75 | 87.31 | 87.61 | 46,570 | +0.51(+0.59%) |
Apr 26, 2022 | 89.06 | 89.76 | 87.10 | 87.10 | 107,068 | -2.64(-2.94%) |
Apr 25, 2022 | 88.59 | 89.81 | 87.76 | 89.74 | 56,800 | +0.43(+0.48%) |
Apr 22, 2022 | 92.23 | 92.23 | 89.24 | 89.31 | 41,376 | -3.32(-3.58%) |
Apr 21, 2022 | 96.21 | 96.41 | 92.41 | 92.63 | 59,170 | -2.76(-2.90%) |
Apr 20, 2022 | 95.08 | 96.02 | 95.03 | 95.39 | 34,187 | +0.70(+0.74%) |
Apr 19, 2022 | 92.58 | 94.78 | 92.58 | 94.69 | 21,406 | +2.24(+2.43%) |
Apr 18, 2022 | 92.46 | 92.96 | 91.60 | 92.44 | 34,339 | -1.50(-1.60%) |
Apr 14, 2022 | 94.84 | 95.60 | 93.82 | 93.94 | 40,410 | -0.37(-0.39%) |
Apr 13, 2022 | 92.02 | 94.39 | 91.69 | 94.31 | 30,411 | +1.83(+1.98%) |
Apr 12, 2022 | 93.71 | 94.51 | 92.19 | 92.48 | 70,107 | -0.78(-0.84%) |
Apr 11, 2022 | 93.25 | 94.54 | 93.00 | 93.26 | 83,054 | -0.23(-0.25%) |
Apr 08, 2022 | 92.94 | 94.21 | 92.94 | 93.49 | 51,046 | +0.96(+1.04%) |
Apr 07, 2022 | 92.60 | 93.01 | 91.04 | 92.53 | 89,049 | -0.20(-0.22%) |
Apr 06, 2022 | 93.92 | 93.92 | 92.51 | 92.73 | 52,368 | -1.74(-1.84%) |
Apr 05, 2022 | 95.39 | 95.94 | 94.26 | 94.47 | 58,755 | -1.21(-1.27%) |
Apr 04, 2022 | 96.03 | 96.62 | 95.26 | 95.69 | 30,311 | -0.51(-0.53%) |
Apr 01, 2022 | 96.66 | 96.90 | 95.41 | 96.20 | 51,738 | +0.09(+0.09%) |
Mar 31, 2022 | 98.31 | 98.68 | 96.05 | 96.11 | 89,536 | -2.53(-2.57%) |
Mar 30, 2022 | 99.99 | 99.99 | 98.24 | 98.64 | 40,660 | -1.42(-1.42%) |
Mar 29, 2022 | 100.65 | 101.05 | 99.50 | 100.06 | 33,599 | +0.64(+0.65%) |
Mar 28, 2022 | 99.36 | 99.43 | 98.62 | 99.42 | 83,046 | -0.06(-0.06%) |
Mar 25, 2022 | 99.40 | 100.16 | 98.99 | 99.48 | 27,301 | +0.22(+0.22%) |
Mar 24, 2022 | 99.17 | 99.30 | 98.37 | 99.26 | 155,880 | +0.75(+0.76%) |
Mar 23, 2022 | 99.99 | 99.99 | 98.49 | 98.51 | 52,000 | -2.15(-2.14%) |
Mar 22, 2022 | 99.85 | 100.80 | 99.61 | 100.66 | 37,342 | +1.91(+1.93%) |
Mar 21, 2022 | 100.24 | 100.25 | 98.24 | 98.75 | 69,445 | -1.39(-1.38%) |
Mar 18, 2022 | 98.73 | 100.34 | 98.57 | 100.13 | 57,271 | +1.09(+1.10%) |
Mar 17, 2022 | 97.28 | 99.10 | 96.85 | 99.04 | 88,180 | +0.98(+1.00%) |
Mar 16, 2022 | 95.44 | 98.06 | 95.44 | 98.06 | 122,414 | +3.90(+4.14%) |
Mar 15, 2022 | 93.58 | 94.36 | 92.98 | 94.16 | 49,785 | +1.32(+1.42%) |
Mar 14, 2022 | 93.24 | 94.43 | 92.56 | 92.84 | 64,531 | +0.53(+0.57%) |
Mar 11, 2022 | 93.88 | 94.28 | 92.23 | 92.32 | 75,163 | -0.63(-0.68%) |
Mar 10, 2022 | 92.40 | 91.60 | 92.95 | 177,695 | -0.83(-0.89%) | |
Mar 09, 2022 | 92.83 | 94.62 | 92.58 | 93.78 | 192,606 | +3.56(+3.95%) |
Mar 08, 2022 | 91.53 | 92.77 | 89.55 | 90.21 | 132,304 | -1.26(-1.38%) |
Mar 07, 2022 | 94.47 | 94.56 | 91.40 | 91.48 | 1,383,162 | -3.58(-3.77%) |
Mar 04, 2022 | 95.21 | 95.21 | 93.87 | 95.06 | 52,360 | -1.51(-1.56%) |
Mar 03, 2022 | 98.22 | 98.48 | 95.94 | 96.57 | 50,160 | -0.98(-1.01%) |
Mar 02, 2022 | 96.21 | 97.96 | 95.86 | 97.55 | 53,889 | +1.99(+2.08%) |
Mar 01, 2022 | 98.49 | 98.49 | 95.09 | 95.56 | 203,139 | -3.40(-3.44%) |
Feb 28, 2022 | 98.61 | 99.82 | 98.09 | 98.97 | 242,628 | -1.82(-1.81%) |
Feb 25, 2022 | 98.58 | 100.83 | 99.04 | 100.79 | 48,696 | +2.60(+2.65%) |
Feb 24, 2022 | 94.92 | 98.54 | 94.17 | 98.19 | 191,504 | -0.10(-0.10%) |
Feb 23, 2022 | 100.54 | 100.79 | 98.07 | 98.29 | 59,706 | -1.27(-1.28%) |
Feb 22, 2022 | 99.85 | 100.96 | 98.99 | 99.56 | 104,471 | -0.88(-0.88%) |
Feb 18, 2022 | 100.44 | 0 | -0.79(-0.78%) | |||
Feb 17, 2022 | 103.53 | 103.54 | 101.03 | 101.23 | 108,408 | -3.14(-3.01%) |
Feb 16, 2022 | 104.22 | 104.71 | 103.58 | 104.37 | 76,916 | -0.52(-0.49%) |
Feb 15, 2022 | 104.72 | 105.45 | 104.29 | 104.89 | 963,811 | +1.29(+1.25%) |
Feb 14, 2022 | 104.45 | 104.78 | 102.80 | 103.60 | 126,815 | -1.18(-1.12%) |
Feb 11, 2022 | 106.77 | 107.54 | 104.12 | 104.78 | 89,511 | -2.05(-1.92%) |
Feb 10, 2022 | 107.43 | 108.89 | 106.44 | 106.83 | 65,829 | -1.52(-1.40%) |
Feb 09, 2022 | 107.90 | 109.12 | 107.80 | 108.35 | 52,829 | +1.44(+1.35%) |
Feb 08, 2022 | 105.94 | 107.04 | 105.82 | 106.91 | 49,706 | +1.48(+1.40%) |
Feb 07, 2022 | 105.25 | 106.30 | 104.99 | 105.42 | 71,748 | +0.30(+0.28%) |
Feb 04, 2022 | 103.16 | 105.93 | 103.16 | 105.13 | 107,057 | +2.27(+2.21%) |
Feb 03, 2022 | 103.60 | 102.70 | 102.86 | 112,614 | -1.15(-1.10%) | |
Feb 02, 2022 | 104.09 | 104.71 | 103.03 | 104.00 | 98,233 | +0.15(+0.15%) |
Feb 01, 2022 | 102.28 | 104.04 | 102.05 | 103.85 | 660,283 | +1.59(+1.55%) |
Jan 31, 2022 | 100.04 | 102.29 | 102.26 | 74,461 | +1.87(+1.87%) | |
Jan 28, 2022 | 98.68 | 100.42 | 97.06 | 100.39 | 109,637 | +1.47(+1.49%) |
Jan 27, 2022 | 99.82 | 100.85 | 98.30 | 98.92 | 78,500 | +0.46(+0.47%) |
Jan 26, 2022 | 99.87 | 100.36 | 97.49 | 98.46 | 69,593 | +0.13(+0.14%) |
Jan 25, 2022 | 97.19 | 98.88 | 95.74 | 98.33 | 276,207 | -0.59(-0.60%) |
Jan 24, 2022 | 97.19 | 98.93 | 94.49 | 98.92 | 203,622 | -0.28(-0.28%) |
Jan 21, 2022 | 100.09 | 100.52 | 98.64 | 99.20 | 83,757 | -1.61(-1.59%) |
Jan 20, 2022 | 100.66 | 102.92 | 100.62 | 100.80 | 70,310 | +0.80(+0.80%) |
Jan 19, 2022 | 102.33 | 102.33 | 100.00 | 100.00 | 94,377 | -0.74(-0.74%) |
Jan 18, 2022 | 102.79 | 102.79 | 99.85 | 100.74 | 135,268 | -4.13(-3.94%) |
Jan 14, 2022 | 104.87 | 0 | -1.74(-1.63%) | |||
Jan 13, 2022 | 108.34 | 108.42 | 106.25 | 106.61 | 129,035 | -1.11(-1.03%) |
Jan 12, 2022 | 109.54 | 109.63 | 107.47 | 107.72 | 211,493 | -1.72(-1.57%) |
Jan 11, 2022 | 108.14 | 109.54 | 107.58 | 109.44 | 130,643 | +1.43(+1.33%) |
Jan 10, 2022 | 108.37 | 108.44 | 106.63 | 108.00 | 107,181 | -0.17(-0.16%) |
Jan 07, 2022 | 107.96 | 108.52 | 107.06 | 108.18 | 50,737 | +0.65(+0.60%) |
Jan 06, 2022 | 107.60 | 107.74 | 105.50 | 107.53 | 63,262 | +1.06(+1.00%) |
Jan 05, 2022 | 109.10 | 109.11 | 106.40 | 106.47 | 82,830 | -1.98(-1.82%) |
Jan 04, 2022 | 107.39 | 109.17 | 107.39 | 108.44 | 106,610 | +2.08(+1.96%) |
Jan 03, 2022 | 106.18 | 107.00 | 105.96 | 106.36 | 82,531 | +1.07(+1.02%) |
Dec 31, 2021 | 105.69 | 105.77 | 105.10 | 105.29 | 34,131 | -0.44(-0.42%) |
Dec 30, 2021 | 106.37 | 106.77 | 105.67 | 105.73 | 21,232 | -0.34(-0.32%) |
Dec 29, 2021 | 106.99 | 107.00 | 105.98 | 106.08 | 42,068 | -0.48(-0.45%) |
Dec 28, 2021 | 106.63 | 107.19 | 106.45 | 106.55 | 43,812 | -0.07(-0.06%) |
Dec 27, 2021 | 105.84 | 106.62 | 105.36 | 106.62 | 54,024 | +1.18(+1.12%) |
Dec 23, 2021 | 105.15 | 105.97 | 105.15 | 105.44 | 48,562 | +1.00(+0.96%) |
Dec 22, 2021 | 103.64 | 104.43 | 103.45 | 104.43 | 66,058 | +0.83(+0.80%) |
Dec 21, 2021 | 102.34 | 103.83 | 102.34 | 103.60 | 89,957 | +2.37(+2.34%) |
Dec 20, 2021 | 102.23 | 102.23 | 100.06 | 101.23 | 68,272 | -2.22(-2.14%) |
Dec 17, 2021 | 105.17 | 105.17 | 103.15 | 103.45 | 25,853 | -2.47(-2.34%) |
Dec 16, 2021 | 106.23 | 107.00 | 105.39 | 105.92 | 32,779 | +0.93(+0.88%) |
Dec 15, 2021 | 104.50 | 105.15 | 103.02 | 105.00 | 23,781 | +0.94(+0.90%) |
Dec 14, 2021 | 103.16 | 104.65 | 102.90 | 104.06 | 51,729 | +0.78(+0.76%) |
Dec 13, 2021 | 104.40 | 104.40 | 103.00 | 103.28 | 175,810 | -1.19(-1.14%) |
Dec 10, 2021 | 105.72 | 105.72 | 103.82 | 104.46 | 81,484 | -0.65(-0.62%) |
Dec 09, 2021 | 105.81 | 106.17 | 105.06 | 105.11 | 30,527 | -1.06(-1.00%) |
Dec 08, 2021 | 106.99 | 106.99 | 106.08 | 106.17 | 44,539 | -0.50(-0.47%) |
Dec 07, 2021 | 105.46 | 107.24 | 105.46 | 106.68 | 46,083 | +2.54(+2.44%) |
Dec 06, 2021 | 104.32 | 105.15 | 103.19 | 104.14 | 111,075 | +1.27(+1.24%) |
Dec 03, 2021 | 104.91 | 104.91 | 101.93 | 102.87 | 86,664 | -1.56(-1.49%) |
Dec 02, 2021 | 101.41 | 104.62 | 101.34 | 104.42 | 275,779 | +3.30(+3.26%) |
Dec 01, 2021 | 103.83 | 104.47 | 101.02 | 101.12 | 228,220 | -0.85(-0.83%) |
Nov 30, 2021 | 103.59 | 103.59 | 101.58 | 101.97 | 102,105 | -2.38(-2.28%) |
Nov 29, 2021 | 105.45 | 105.45 | 103.51 | 104.35 | 259,953 | +0.31(+0.30%) |
Nov 26, 2021 | 104.92 | 104.92 | 103.16 | 104.03 | 53,291 | -3.41(-3.17%) |
Nov 24, 2021 | 107.75 | 107.78 | 107.03 | 107.44 | 43,381 | -0.35(-0.33%) |
Nov 23, 2021 | 106.75 | 107.91 | 106.12 | 107.79 | 296,403 | +1.82(+1.71%) |
Nov 22, 2021 | 105.88 | 107.16 | 105.62 | 105.97 | 133,824 | +1.22(+1.16%) |
Nov 19, 2021 | 104.98 | 105.59 | 104.03 | 104.76 | 121,151 | -1.02(-0.96%) |
Nov 18, 2021 | 106.50 | 105.96 | 105.72 | 105.78 | 75,508 | -0.29(-0.28%) |
Nov 17, 2021 | 107.89 | 107.89 | 105.89 | 106.07 | 71,298 | -1.93(-1.79%) |
Nov 16, 2021 | 107.84 | 108.64 | 107.23 | 108.00 | 75,080 | +0.09(+0.08%) |
Nov 15, 2021 | 108.26 | 108.44 | 107.74 | 107.92 | 36,132 | +0.15(+0.14%) |
Nov 12, 2021 | 107.40 | 107.81 | 106.70 | 107.76 | 73,765 | +0.64(+0.59%) |
Nov 11, 2021 | 106.45 | 107.33 | 106.33 | 107.13 | 30,538 | +0.89(+0.84%) |
Nov 10, 2021 | 107.17 | 106.23 | 54,653 | -1.11(-1.04%) | ||
Nov 09, 2021 | 107.92 | 107.93 | 106.64 | 107.34 | 43,868 | -0.82(-0.76%) |
Nov 08, 2021 | 108.78 | 109.08 | 108.01 | 108.16 | 318,506 | +0.11(+0.11%) |
Nov 05, 2021 | 109.01 | 109.59 | 107.86 | 108.05 | 59,860 | +0.00(+0.00%) |
Nov 04, 2021 | 110.14 | 110.14 | 107.24 | 108.05 | 147,199 | -2.07(-1.88%) |
Nov 03, 2021 | 110.37 | 110.41 | 109.29 | 110.12 | 79,402 | -0.33(-0.30%) |
Nov 02, 2021 | 109.63 | 110.55 | 109.25 | 110.45 | 174,387 | +0.96(+0.88%) |
Nov 01, 2021 | 109.21 | 109.49 | 108.64 | 109.49 | 154,490 | +1.17(+1.08%) |
Oct 29, 2021 | 108.20 | 108.64 | 108.00 | 108.32 | 43,955 | +0.10(+0.10%) |
Oct 28, 2021 | 107.64 | 108.32 | 107.45 | 108.22 | 99,067 | +1.17(+1.09%) |
Oct 27, 2021 | 108.68 | 109.00 | 107.03 | 107.05 | 44,141 | -1.98(-1.81%) |
Oct 26, 2021 | 109.22 | 109.03 | 81,878 | +0.32(+0.30%) | ||
Oct 25, 2021 | 109.04 | 109.04 | 108.28 | 108.70 | 89,486 | +0.20(+0.18%) |
Oct 22, 2021 | 107.46 | 108.60 | 107.46 | 108.50 | 50,072 | +1.39(+1.30%) |
Oct 21, 2021 | 107.03 | 107.74 | 106.59 | 107.12 | 52,095 | -0.14(-0.13%) |
Oct 20, 2021 | 107.64 | 107.70 | 106.92 | 107.26 | 82,170 | -0.48(-0.45%) |
Oct 19, 2021 | 107.75 | 107.86 | 107.16 | 107.74 | 155,386 | +0.54(+0.51%) |
Oct 18, 2021 | 106.71 | 107.74 | 106.55 | 107.20 | 127,599 | +0.54(+0.51%) |
Oct 15, 2021 | 106.10 | 107.04 | 105.80 | 106.66 | 124,740 | +1.83(+1.75%) |
Oct 14, 2021 | 104.58 | 104.83 | 103.32 | 104.83 | 63,635 | +1.57(+1.52%) |
Oct 13, 2021 | 103.38 | 103.38 | 102.17 | 103.26 | 33,556 | +0.15(+0.15%) |
Oct 12, 2021 | 102.89 | 103.64 | 102.48 | 103.10 | 37,436 | +0.31(+0.30%) |
Oct 11, 2021 | 104.46 | 105.07 | 102.72 | 102.79 | 39,626 | -1.29(-1.24%) |
Oct 08, 2021 | 103.44 | 104.35 | 102.86 | 104.08 | 37,285 | +0.75(+0.73%) |
Oct 07, 2021 | 103.41 | 104.44 | 103.18 | 103.33 | 93,770 | +1.06(+1.04%) |
Oct 06, 2021 | 100.96 | 102.35 | 100.47 | 102.27 | 50,228 | +0.23(+0.22%) |
Oct 05, 2021 | 100.32 | 102.32 | 100.32 | 102.04 | 75,465 | +2.41(+2.41%) |
Oct 04, 2021 | 100.92 | 101.92 | 99.46 | 99.63 | 182,896 | -1.16(-1.15%) |