Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 77.62 | 79.18 | 77.62 | 78.87 | 9,189,896 | +1.26(+1.63%) |
Jul 28, 2022 | 76.49 | 77.72 | 75.69 | 77.60 | 6,759,117 | +1.14(+1.49%) |
Jul 27, 2022 | 75.43 | 76.79 | 75.03 | 76.47 | 8,368,478 | +1.59(+2.13%) |
Jul 26, 2022 | 75.81 | 76.52 | 74.73 | 74.87 | 7,684,246 | -1.63(-2.13%) |
Jul 25, 2022 | 76.82 | 77.09 | 76.11 | 76.51 | 6,703,860 | +0.11(+0.15%) |
Jul 22, 2022 | 77.01 | 77.41 | 75.68 | 76.39 | 7,082,637 | -0.55(-0.71%) |
Jul 21, 2022 | 75.53 | 77.01 | 75.27 | 76.94 | 9,764,197 | +1.12(+1.48%) |
Jul 20, 2022 | 75.50 | 76.24 | 75.01 | 75.82 | 8,257,152 | +0.15(+0.20%) |
Jul 19, 2022 | 74.01 | 75.99 | 73.98 | 75.67 | 10,737,668 | +2.59(+3.54%) |
Jul 18, 2022 | 73.68 | 74.51 | 72.68 | 73.09 | 12,512,291 | +0.75(+1.04%) |
Jul 15, 2022 | 70.38 | 73.00 | 70.12 | 72.33 | 12,585,588 | +3.11(+4.50%) |
Jul 14, 2022 | 68.59 | 69.57 | 66.77 | 69.22 | 14,345,889 | -0.27(-0.39%) |
Jul 13, 2022 | 69.73 | 69.97 | 68.59 | 69.49 | 8,392,216 | -0.89(-1.26%) |
Jul 12, 2022 | 69.69 | 71.60 | 69.56 | 70.38 | 7,076,098 | +0.11(+0.16%) |
Jul 11, 2022 | 70.31 | 70.76 | 69.77 | 70.27 | 5,312,854 | -0.84(-1.19%) |
Jul 08, 2022 | 71.72 | 71.84 | 70.81 | 71.11 | 6,362,148 | -0.24(-0.34%) |
Jul 07, 2022 | 70.70 | 71.56 | 70.55 | 71.35 | 6,751,816 | +1.43(+2.04%) |
Jul 06, 2022 | 70.21 | 70.59 | 69.22 | 69.92 | 7,439,137 | -0.61(-0.87%) |
Jul 05, 2022 | 69.56 | 70.56 | 68.21 | 70.54 | 9,397,321 | -0.59(-0.83%) |
Jul 01, 2022 | 70.21 | 71.41 | 69.21 | 71.13 | 6,504,936 | +0.64(+0.91%) |
Jun 30, 2022 | 70.96 | 71.20 | 69.07 | 70.49 | 10,984,095 | -1.97(-2.72%) |
Jun 29, 2022 | 72.55 | 73.48 | 71.83 | 72.46 | 9,206,780 | +0.03(+0.04%) |
Jun 28, 2022 | 74.49 | 75.27 | 72.33 | 72.44 | 11,089,877 | +0.67(+0.93%) |
Jun 27, 2022 | 72.66 | 72.66 | 71.28 | 71.77 | 6,389,014 | -0.35(-0.49%) |
Jun 24, 2022 | 70.06 | 72.80 | 69.53 | 72.12 | 11,648,403 | +3.57(+5.20%) |
Jun 23, 2022 | 68.96 | 69.08 | 66.94 | 68.55 | 8,586,600 | -0.40(-0.58%) |
Jun 22, 2022 | 68.25 | 69.42 | 67.74 | 68.95 | 6,822,218 | -0.21(-0.31%) |
Jun 21, 2022 | 69.57 | 69.74 | 68.72 | 69.17 | 8,706,715 | +1.60(+2.37%) |
Jun 17, 2022 | 68.41 | 69.16 | 67.34 | 67.56 | 18,682,504 | -0.97(-1.42%) |
Jun 16, 2022 | 68.66 | 68.91 | 67.18 | 68.53 | 11,940,814 | -1.92(-2.72%) |
Jun 15, 2022 | 70.25 | 71.55 | 68.89 | 70.45 | 10,005,212 | +0.98(+1.41%) |
Jun 14, 2022 | 69.90 | 71.15 | 68.83 | 69.47 | 7,985,309 | -0.20(-0.29%) |
Jun 13, 2022 | 69.53 | 70.68 | 68.71 | 69.67 | 11,271,419 | -2.06(-2.87%) |
Jun 10, 2022 | 73.72 | 73.87 | 71.32 | 71.73 | 10,437,838 | -3.48(-4.63%) |
Jun 09, 2022 | 76.64 | 76.81 | 75.21 | 75.22 | 7,504,805 | -1.89(-2.45%) |
Jun 08, 2022 | 78.31 | 78.90 | 76.68 | 77.11 | 7,322,974 | -1.97(-2.50%) |
Jun 07, 2022 | 77.99 | 79.14 | 77.74 | 79.08 | 4,870,675 | +0.43(+0.54%) |
Jun 06, 2022 | 78.96 | 79.96 | 78.53 | 78.66 | 4,339,868 | +0.70(+0.89%) |
Jun 03, 2022 | 78.01 | 78.77 | 77.55 | 77.96 | 5,694,016 | -1.00(-1.27%) |
Jun 02, 2022 | 78.94 | 79.13 | 77.54 | 78.96 | 8,057,056 | +0.19(+0.24%) |
Jun 01, 2022 | 80.11 | 80.43 | 77.58 | 78.78 | 7,060,710 | -1.06(-1.32%) |
May 31, 2022 | 79.20 | 80.46 | 78.71 | 79.83 | 11,632,606 | -0.29(-0.36%) |
May 27, 2022 | 79.30 | 83.04 | 78.70 | 80.12 | 6,851,974 | +1.34(+1.71%) |
May 26, 2022 | 77.25 | 79.28 | 77.14 | 78.78 | 9,285,473 | +2.57(+3.37%) |
May 25, 2022 | 75.33 | 76.76 | 75.07 | 76.21 | 7,280,478 | +0.25(+0.33%) |
May 24, 2022 | 75.81 | 76.20 | 74.19 | 75.96 | 6,717,385 | -0.32(-0.43%) |
May 23, 2022 | 74.87 | 77.24 | 74.23 | 76.28 | 8,402,668 | +2.72(+3.70%) |
May 20, 2022 | 74.72 | 75.26 | 71.89 | 73.56 | 9,029,172 | -0.55(-0.74%) |
May 19, 2022 | 73.89 | 75.24 | 73.68 | 74.10 | 8,473,041 | -0.68(-0.90%) |
May 18, 2022 | 75.90 | 76.20 | 74.44 | 74.78 | 6,419,082 | -2.08(-2.70%) |
May 17, 2022 | 75.66 | 77.16 | 75.37 | 76.86 | 7,021,056 | +2.81(+3.79%) |
May 16, 2022 | 74.50 | 75.00 | 73.08 | 74.05 | 6,153,774 | -0.59(-0.79%) |
May 13, 2022 | 73.77 | 75.53 | 73.65 | 74.64 | 8,576,031 | +1.81(+2.48%) |
May 12, 2022 | 72.33 | 73.70 | 71.13 | 72.84 | 11,124,322 | -0.28(-0.38%) |
May 11, 2022 | 74.21 | 76.05 | 72.99 | 73.11 | 8,695,066 | -1.27(-1.71%) |
May 10, 2022 | 76.00 | 76.61 | 72.96 | 74.38 | 9,991,960 | -0.82(-1.10%) |
May 09, 2022 | 76.50 | 77.14 | 74.81 | 75.21 | 12,042,044 | -2.85(-3.66%) |
May 06, 2022 | 77.98 | 78.38 | 76.28 | 78.06 | 7,913,088 | -0.66(-0.84%) |
May 05, 2022 | 79.47 | 79.85 | 77.30 | 78.72 | 9,414,693 | -2.11(-2.61%) |
May 04, 2022 | 77.91 | 81.12 | 77.79 | 80.83 | 11,324,087 | +3.22(+4.14%) |
May 03, 2022 | 76.45 | 78.60 | 76.23 | 77.62 | 10,174,836 | +1.66(+2.18%) |
May 02, 2022 | 74.69 | 76.13 | 74.17 | 75.96 | 9,426,546 | +1.27(+1.70%) |
Apr 29, 2022 | 76.98 | 77.61 | 74.43 | 74.69 | 8,767,724 | -2.60(-3.37%) |
Apr 28, 2022 | 76.64 | 77.71 | 75.64 | 77.29 | 7,530,298 | +1.75(+2.32%) |
Apr 27, 2022 | 75.70 | 76.88 | 75.17 | 75.54 | 10,355,663 | -0.15(-0.19%) |
Apr 26, 2022 | 77.45 | 78.31 | 75.61 | 75.69 | 10,952,404 | -2.46(-3.15%) |
Apr 25, 2022 | 77.21 | 78.39 | 76.16 | 78.15 | 12,598,084 | +0.28(+0.37%) |
Apr 22, 2022 | 80.97 | 81.05 | 77.77 | 77.87 | 12,467,386 | -3.83(-4.69%) |
Apr 21, 2022 | 84.11 | 85.39 | 81.51 | 81.70 | 10,405,400 | -1.56(-1.88%) |
Apr 20, 2022 | 82.34 | 84.15 | 82.34 | 83.26 | 12,867,523 | +1.56(+1.91%) |
Apr 19, 2022 | 79.95 | 81.88 | 79.87 | 81.70 | 13,751,733 | +2.23(+2.81%) |
Apr 18, 2022 | 77.54 | 80.11 | 77.48 | 79.46 | 8,594,598 | +1.58(+2.03%) |
Apr 14, 2022 | 79.03 | 80.77 | 77.73 | 77.88 | 17,791,596 | +0.58(+0.75%) |
Apr 13, 2022 | 76.20 | 77.42 | 76.07 | 77.31 | 9,530,167 | +0.18(+0.24%) |
Apr 12, 2022 | 76.97 | 79.00 | 76.76 | 77.12 | 8,768,042 | -0.08(-0.11%) |
Apr 11, 2022 | 76.80 | 78.86 | 76.29 | 77.20 | 9,021,748 | -0.04(-0.05%) |
Apr 08, 2022 | 76.75 | 77.89 | 76.23 | 77.24 | 7,550,157 | +0.85(+1.12%) |
Apr 07, 2022 | 76.16 | 76.83 | 74.80 | 76.39 | 12,952,505 | +0.00(+0.00%) |
Apr 06, 2022 | 77.85 | 77.93 | 76.04 | 76.39 | 11,417,769 | -1.98(-2.52%) |
Apr 05, 2022 | 79.53 | 79.79 | 78.05 | 78.36 | 12,842,766 | -1.84(-2.29%) |
Apr 04, 2022 | 79.52 | 80.47 | 78.85 | 80.20 | 8,815,273 | +0.27(+0.33%) |
Apr 01, 2022 | 80.99 | 81.35 | 78.94 | 79.93 | 8,915,535 | -0.38(-0.47%) |
Mar 31, 2022 | 82.44 | 82.87 | 80.31 | 80.31 | 9,164,070 | -2.64(-3.18%) |
Mar 30, 2022 | 84.41 | 84.48 | 82.48 | 82.95 | 7,932,995 | -1.44(-1.71%) |
Mar 29, 2022 | 85.81 | 85.81 | 83.66 | 84.39 | 8,086,568 | +0.52(+0.62%) |
Mar 28, 2022 | 84.79 | 84.81 | 82.83 | 83.87 | 9,446,860 | -1.02(-1.20%) |
Mar 25, 2022 | 84.98 | 86.35 | 84.52 | 84.89 | 7,176,519 | +0.23(+0.27%) |
Mar 24, 2022 | 85.04 | 85.55 | 84.40 | 84.66 | 7,059,908 | -0.23(-0.27%) |
Mar 23, 2022 | 85.83 | 86.37 | 84.44 | 84.89 | 8,123,493 | -1.69(-1.95%) |
Mar 22, 2022 | 85.60 | 86.93 | 85.34 | 86.58 | 8,247,887 | +1.48(+1.74%) |
Mar 21, 2022 | 87.04 | 87.21 | 84.73 | 85.10 | 9,321,533 | -2.03(-2.33%) |
Mar 18, 2022 | 85.90 | 87.20 | 84.92 | 87.13 | 17,795,898 | +0.88(+1.02%) |
Mar 17, 2022 | 82.88 | 86.55 | 82.62 | 86.25 | 16,494,444 | +1.93(+2.29%) |
Mar 16, 2022 | 80.87 | 84.86 | 80.86 | 84.32 | 19,189,864 | +4.99(+6.29%) |
Mar 15, 2022 | 78.52 | 79.67 | 77.72 | 79.33 | 9,437,291 | +1.48(+1.90%) |
Mar 14, 2022 | 78.89 | 79.68 | 77.62 | 77.85 | 9,011,437 | -0.42(-0.54%) |
Mar 11, 2022 | 80.05 | 80.64 | 78.18 | 78.27 | 9,324,485 | -0.62(-0.79%) |
Mar 10, 2022 | 78.81 | 78.11 | 78.90 | 12,352,381 | -1.42(-1.76%) | |
Mar 09, 2022 | 79.24 | 81.77 | 79.12 | 80.31 | 14,124,927 | +3.76(+4.91%) |
Mar 08, 2022 | 76.85 | 78.79 | 75.32 | 76.55 | 12,663,938 | -0.13(-0.17%) |
Mar 07, 2022 | 78.13 | 79.10 | 76.65 | 76.68 | 13,794,537 | -2.67(-3.37%) |
Mar 04, 2022 | 79.21 | 79.85 | 77.88 | 79.35 | 13,017,775 | -1.30(-1.62%) |
Mar 03, 2022 | 82.41 | 82.93 | 80.01 | 80.66 | 13,248,600 | -0.55(-0.68%) |
Mar 02, 2022 | 80.92 | 82.04 | 79.96 | 81.21 | 19,544,594 | +0.69(+0.86%) |
Mar 01, 2022 | 82.70 | 82.70 | 79.47 | 80.52 | 19,951,236 | -2.86(-3.43%) |
Feb 28, 2022 | 84.16 | 84.74 | 82.63 | 83.38 | 19,533,624 | -3.50(-4.03%) |
Feb 25, 2022 | 84.60 | 87.02 | 84.95 | 86.88 | 10,575,275 | +2.52(+2.98%) |
Feb 24, 2022 | 82.56 | 84.70 | 81.35 | 84.36 | 20,181,740 | -1.60(-1.86%) |
Feb 23, 2022 | 87.93 | 87.96 | 85.53 | 85.96 | 9,484,657 | -1.10(-1.27%) |
Feb 22, 2022 | 87.00 | 88.92 | 86.28 | 87.06 | 9,948,080 | -0.62(-0.70%) |
Feb 18, 2022 | 87.68 | 0 | -0.67(-0.76%) | |||
Feb 17, 2022 | 91.91 | 92.08 | 88.11 | 88.35 | 17,007,988 | -4.59(-4.94%) |
Feb 16, 2022 | 94.19 | 94.68 | 92.50 | 92.94 | 11,086,516 | -2.10(-2.20%) |
Feb 15, 2022 | 95.12 | 95.89 | 93.84 | 95.04 | 7,306,878 | +0.79(+0.84%) |
Feb 14, 2022 | 95.59 | 96.02 | 93.35 | 94.25 | 12,086,345 | -1.84(-1.91%) |
Feb 11, 2022 | 98.32 | 99.60 | 95.40 | 96.09 | 10,617,164 | -2.76(-2.79%) |
Feb 10, 2022 | 99.41 | 100.83 | 98.46 | 98.84 | 8,829,480 | -1.07(-1.07%) |
Feb 09, 2022 | 98.26 | 100.23 | 98.18 | 99.91 | 12,028,430 | +2.19(+2.24%) |
Feb 08, 2022 | 97.37 | 98.61 | 96.78 | 97.72 | 10,267,737 | +1.08(+1.11%) |
Feb 07, 2022 | 95.61 | 97.57 | 95.23 | 96.65 | 10,039,070 | +0.98(+1.03%) |
Feb 04, 2022 | 93.86 | 96.50 | 93.79 | 95.66 | 8,577,649 | +1.67(+1.78%) |
Feb 03, 2022 | 95.26 | 93.85 | 93.99 | 6,514,712 | -1.50(-1.57%) | |
Feb 02, 2022 | 95.38 | 95.84 | 94.00 | 95.49 | 10,442,073 | -0.03(-0.03%) |
Feb 01, 2022 | 94.61 | 95.66 | 93.95 | 95.52 | 8,580,347 | +1.30(+1.38%) |
Jan 31, 2022 | 92.78 | 94.40 | 94.22 | 9,213,675 | +0.68(+0.73%) | |
Jan 28, 2022 | 91.06 | 93.65 | 90.19 | 93.54 | 15,284,626 | +1.24(+1.34%) |
Jan 27, 2022 | 92.45 | 93.28 | 90.94 | 92.30 | 19,555,070 | +0.89(+0.98%) |
Jan 26, 2022 | 91.39 | 92.85 | 90.25 | 91.41 | 14,619,558 | +1.03(+1.14%) |
Jan 25, 2022 | 88.13 | 91.02 | 86.70 | 90.38 | 17,594,548 | +0.88(+0.98%) |
Jan 24, 2022 | 87.61 | 89.72 | 85.48 | 89.50 | 21,399,328 | -0.71(-0.79%) |
Jan 21, 2022 | 89.56 | 90.85 | 87.92 | 90.21 | 24,731,790 | -0.89(-0.97%) |
Jan 20, 2022 | 88.15 | 93.04 | 88.15 | 91.10 | 24,798,318 | +3.74(+4.28%) |
Jan 19, 2022 | 89.44 | 89.66 | 86.65 | 87.36 | 21,586,760 | +1.57(+1.83%) |
Jan 18, 2022 | 87.54 | 88.00 | 84.81 | 85.79 | 23,893,680 | -4.44(-4.93%) |
Jan 14, 2022 | 90.23 | 0 | -3.35(-3.58%) | |||
Jan 13, 2022 | 94.38 | 95.22 | 93.21 | 93.58 | 6,862,290 | -0.46(-0.49%) |
Jan 12, 2022 | 96.77 | 97.16 | 93.40 | 94.04 | 11,882,709 | -2.62(-2.71%) |
Jan 11, 2022 | 95.05 | 96.81 | 94.52 | 96.65 | 8,027,871 | +1.63(+1.72%) |
Jan 10, 2022 | 95.56 | 95.91 | 93.83 | 95.02 | 9,754,523 | +0.07(+0.08%) |
Jan 07, 2022 | 94.45 | 95.39 | 93.93 | 94.95 | 6,715,958 | +0.57(+0.61%) |
Jan 06, 2022 | 95.01 | 95.09 | 91.82 | 94.37 | 11,020,241 | +1.59(+1.71%) |
Jan 05, 2022 | 94.63 | 95.84 | 92.69 | 92.79 | 11,271,627 | -2.35(-2.47%) |
Jan 04, 2022 | 93.08 | 95.52 | 93.06 | 95.14 | 9,819,314 | +3.71(+4.06%) |
Jan 03, 2022 | 90.64 | 92.53 | 90.61 | 91.43 | 9,294,994 | +1.85(+2.07%) |
Dec 31, 2021 | 90.09 | 90.53 | 88.95 | 89.57 | 5,616,082 | -0.58(-0.65%) |
Dec 30, 2021 | 90.21 | 91.22 | 90.08 | 90.16 | 3,905,557 | +0.06(+0.07%) |
Dec 29, 2021 | 91.30 | 91.72 | 90.06 | 90.09 | 7,584,347 | -1.13(-1.24%) |
Dec 28, 2021 | 91.80 | 92.16 | 90.87 | 91.22 | 4,679,471 | -0.39(-0.43%) |
Dec 27, 2021 | 91.00 | 91.74 | 90.44 | 91.62 | 4,598,232 | +0.97(+1.07%) |
Dec 23, 2021 | 90.35 | 91.22 | 90.13 | 90.65 | 4,912,188 | +0.95(+1.06%) |
Dec 22, 2021 | 89.14 | 90.05 | 88.93 | 89.70 | 5,256,153 | +0.48(+0.54%) |
Dec 21, 2021 | 87.76 | 89.89 | 87.67 | 89.22 | 9,022,084 | +2.19(+2.52%) |
Dec 20, 2021 | 87.25 | 87.50 | 85.97 | 87.03 | 13,066,787 | -1.61(-1.81%) |
Dec 17, 2021 | 90.77 | 90.81 | 88.34 | 88.63 | 22,958,868 | -2.89(-3.16%) |
Dec 16, 2021 | 92.43 | 92.55 | 90.94 | 91.53 | 8,640,557 | +0.79(+0.87%) |
Dec 15, 2021 | 90.45 | 91.10 | 88.63 | 90.73 | 7,727,680 | +0.56(+0.62%) |
Dec 14, 2021 | 88.29 | 90.74 | 88.12 | 90.18 | 12,167,471 | +1.51(+1.70%) |
Dec 13, 2021 | 89.56 | 89.61 | 88.33 | 88.67 | 11,020,526 | -1.15(-1.28%) |
Dec 10, 2021 | 92.11 | 92.40 | 89.77 | 89.82 | 11,428,738 | -1.96(-2.14%) |
Dec 09, 2021 | 91.95 | 92.91 | 91.48 | 91.78 | 8,491,614 | -0.61(-0.66%) |
Dec 08, 2021 | 93.68 | 94.14 | 92.37 | 92.39 | 9,956,789 | -1.14(-1.22%) |
Dec 07, 2021 | 91.59 | 94.09 | 91.56 | 93.53 | 11,696,379 | +2.95(+3.25%) |
Dec 06, 2021 | 91.25 | 91.90 | 90.16 | 90.59 | 10,546,628 | +0.97(+1.08%) |
Dec 03, 2021 | 91.29 | 92.05 | 88.38 | 89.62 | 10,752,420 | -0.59(-0.66%) |
Dec 02, 2021 | 87.60 | 91.02 | 86.97 | 90.21 | 11,703,527 | +3.28(+3.78%) |
Dec 01, 2021 | 88.50 | 89.98 | 86.93 | 86.93 | 12,830,615 | +0.40(+0.46%) |
Nov 30, 2021 | 87.99 | 88.06 | 85.67 | 86.53 | 22,550,920 | -2.20(-2.48%) |
Nov 29, 2021 | 90.38 | 90.89 | 87.57 | 88.72 | 14,839,128 | -0.64(-0.71%) |
Nov 26, 2021 | 89.47 | 89.57 | 87.48 | 89.36 | 12,863,414 | -2.91(-3.15%) |
Nov 24, 2021 | 92.93 | 93.29 | 91.35 | 92.27 | 7,831,544 | -0.68(-0.73%) |
Nov 23, 2021 | 91.54 | 93.20 | 91.41 | 92.95 | 9,379,778 | +2.32(+2.56%) |
Nov 22, 2021 | 89.69 | 91.74 | 89.26 | 90.63 | 11,418,743 | +2.20(+2.49%) |
Nov 19, 2021 | 87.80 | 89.32 | 86.64 | 88.43 | 10,877,909 | -0.70(-0.79%) |
Nov 18, 2021 | 89.36 | 89.31 | 89.06 | 89.14 | 7,531,499 | +0.00(+0.00%) |
Nov 17, 2021 | 91.72 | 91.83 | 88.83 | 89.14 | 10,584,389 | -2.75(-2.99%) |
Nov 16, 2021 | 91.25 | 92.68 | 90.81 | 91.88 | 7,025,550 | +0.44(+0.48%) |
Nov 15, 2021 | 91.28 | 91.98 | 91.22 | 91.44 | 6,191,090 | +0.33(+0.36%) |
Nov 12, 2021 | 90.53 | 91.15 | 89.47 | 91.12 | 7,980,585 | +0.89(+0.98%) |
Nov 11, 2021 | 89.46 | 90.62 | 88.94 | 90.23 | 6,846,219 | +1.01(+1.14%) |
Nov 10, 2021 | 90.10 | 89.17 | 89.22 | 10,067,136 | -1.77(-1.95%) | |
Nov 09, 2021 | 90.76 | 91.54 | 89.68 | 90.99 | 9,593,674 | -0.33(-0.36%) |
Nov 08, 2021 | 91.67 | 92.89 | 91.22 | 91.32 | 8,023,017 | +0.18(+0.20%) |
Nov 05, 2021 | 92.47 | 93.06 | 91.00 | 91.13 | 9,259,646 | +0.07(+0.08%) |
Nov 04, 2021 | 93.29 | 93.36 | 89.58 | 91.06 | 16,239,009 | -2.57(-2.75%) |
Nov 03, 2021 | 95.26 | 95.57 | 92.98 | 93.63 | 9,871,497 | -1.87(-1.96%) |
Nov 02, 2021 | 94.84 | 96.12 | 94.33 | 95.50 | 7,881,220 | +0.60(+0.63%) |
Nov 01, 2021 | 94.80 | 94.34 | 93.71 | 94.90 | 5,952,315 | +1.11(+1.19%) |
Oct 29, 2021 | 93.18 | 94.27 | 93.01 | 93.79 | 8,829,501 | +0.26(+0.27%) |
Oct 28, 2021 | 92.98 | 93.65 | 91.98 | 93.53 | 7,309,409 | +1.21(+1.31%) |
Oct 27, 2021 | 93.32 | 94.11 | 92.28 | 92.32 | 8,320,074 | -1.45(-1.55%) |
Oct 26, 2021 | 92.55 | 94.23 | 93.77 | 8,438,101 | +1.41(+1.53%) | |
Oct 25, 2021 | 92.71 | 93.11 | 92.13 | 92.36 | 4,231,119 | +0.10(+0.11%) |
Oct 22, 2021 | 91.30 | 92.66 | 91.14 | 92.26 | 7,460,983 | +1.38(+1.52%) |
Oct 21, 2021 | 90.95 | 92.21 | 90.24 | 90.88 | 6,543,481 | -0.34(-0.38%) |
Oct 20, 2021 | 91.60 | 92.37 | 90.56 | 91.22 | 8,216,060 | -0.99(-1.07%) |
Oct 19, 2021 | 92.03 | 92.85 | 91.80 | 92.21 | 6,827,995 | +0.31(+0.34%) |
Oct 18, 2021 | 92.22 | 94.19 | 91.12 | 91.90 | 9,846,568 | -0.66(-0.71%) |
Oct 15, 2021 | 92.85 | 93.54 | 92.30 | 92.56 | 12,886,150 | +1.02(+1.12%) |
Oct 14, 2021 | 91.73 | 92.06 | 88.64 | 91.54 | 16,297,970 | +2.21(+2.48%) |
Oct 13, 2021 | 88.92 | 89.88 | 87.62 | 89.33 | 11,230,488 | +0.72(+0.81%) |
Oct 12, 2021 | 88.17 | 89.47 | 87.63 | 88.61 | 8,731,395 | +0.44(+0.50%) |
Oct 11, 2021 | 90.70 | 91.24 | 88.10 | 88.17 | 7,725,072 | -2.49(-2.75%) |
Oct 08, 2021 | 89.74 | 91.25 | 89.17 | 90.66 | 5,849,465 | +1.12(+1.26%) |
Oct 07, 2021 | 91.13 | 91.46 | 89.44 | 89.54 | 8,781,290 | -0.27(-0.30%) |
Oct 06, 2021 | 89.00 | 90.14 | 88.11 | 89.81 | 7,627,007 | -0.09(-0.10%) |
Oct 05, 2021 | 89.01 | 90.38 | 88.35 | 89.90 | 9,765,918 | +1.86(+2.11%) |
Oct 04, 2021 | 89.76 | 91.09 | 87.88 | 88.04 | 10,501,338 | -1.72(-1.92%) |
Oct 01, 2021 | 88.75 | 90.54 | 87.96 | 89.76 | 8,731,271 | +1.58(+1.79%) |
Sep 30, 2021 | 90.83 | 90.94 | 87.23 | 88.19 | 13,532,877 | -2.03(-2.25%) |
Sep 29, 2021 | 91.60 | 92.07 | 89.82 | 90.22 | 12,745,556 | -2.26(-2.44%) |
Sep 28, 2021 | 94.50 | 96.02 | 92.18 | 92.47 | 15,650,574 | -2.77(-2.91%) |
Sep 27, 2021 | 94.11 | 95.84 | 94.10 | 95.25 | 9,042,488 | +1.98(+2.13%) |
Sep 24, 2021 | 93.70 | 94.37 | 93.17 | 93.26 | 6,101,296 | -0.58(-0.62%) |
Sep 23, 2021 | 92.22 | 94.24 | 92.08 | 93.84 | 6,723,762 | +2.49(+2.73%) |
Sep 22, 2021 | 90.11 | 92.27 | 90.11 | 91.35 | 10,479,453 | +2.27(+2.54%) |
Sep 21, 2021 | 90.11 | 90.38 | 88.76 | 89.08 | 9,915,037 | -0.30(-0.33%) |
Sep 20, 2021 | 89.49 | 89.94 | 87.78 | 89.38 | 17,037,812 | -2.83(-3.07%) |
Sep 17, 2021 | 92.56 | 94.15 | 91.90 | 92.21 | 19,479,922 | -0.65(-0.70%) |
Sep 16, 2021 | 93.81 | 94.40 | 92.21 | 92.86 | 6,490,118 | -0.52(-0.55%) |
Sep 15, 2021 | 92.58 | 93.65 | 92.27 | 93.38 | 7,384,075 | +1.02(+1.11%) |
Sep 14, 2021 | 94.57 | 95.52 | 92.13 | 92.36 | 9,269,296 | -2.26(-2.39%) |
Sep 13, 2021 | 94.11 | 94.72 | 93.54 | 94.61 | 6,743,451 | +0.71(+0.75%) |
Sep 10, 2021 | 94.64 | 94.97 | 93.53 | 93.91 | 6,584,989 | -0.20(-0.21%) |
Sep 09, 2021 | 93.66 | 95.36 | 93.62 | 94.11 | 6,781,544 | +0.24(+0.26%) |
Sep 08, 2021 | 94.11 | 94.77 | 93.41 | 93.86 | 6,180,098 | -0.55(-0.59%) |
Sep 07, 2021 | 94.32 | 95.49 | 94.31 | 94.41 | 7,494,865 | -0.06(-0.07%) |
Sep 03, 2021 | 94.92 | 95.46 | 94.04 | 94.48 | 7,939,731 | -0.53(-0.55%) |
Sep 02, 2021 | 95.17 | 95.62 | 94.58 | 95.00 | 6,520,070 | +0.47(+0.50%) |
Sep 01, 2021 | 94.74 | 95.23 | 93.86 | 94.53 | 6,358,624 | -0.11(-0.11%) |
Aug 31, 2021 | 94.50 | 94.89 | 93.68 | 94.64 | 7,960,444 | +0.31(+0.33%) |
Aug 30, 2021 | 95.73 | 95.89 | 94.14 | 94.33 | 7,126,903 | -1.23(-1.29%) |
Aug 27, 2021 | 94.15 | 95.57 | 93.96 | 95.56 | 6,510,977 | +1.46(+1.55%) |
Aug 26, 2021 | 94.83 | 95.75 | 93.95 | 94.11 | 7,592,538 | -0.23(-0.24%) |
Aug 25, 2021 | 93.59 | 95.13 | 93.38 | 94.33 | 6,188,101 | +0.91(+0.97%) |
Aug 24, 2021 | 93.06 | 93.74 | 92.92 | 93.43 | 5,891,781 | +0.84(+0.91%) |
Aug 23, 2021 | 92.43 | 93.24 | 92.18 | 92.58 | 5,990,852 | +1.36(+1.49%) |
Aug 20, 2021 | 90.44 | 91.55 | 90.18 | 91.22 | 7,169,329 | +0.84(+0.93%) |
Aug 19, 2021 | 90.22 | 91.31 | 89.46 | 90.38 | 11,745,166 | -1.39(-1.51%) |
Aug 18, 2021 | 92.78 | 93.40 | 91.64 | 91.77 | 8,650,725 | -1.46(-1.57%) |
Aug 17, 2021 | 93.17 | 94.11 | 92.08 | 93.23 | 7,164,070 | -0.77(-0.82%) |
Aug 16, 2021 | 93.53 | 94.08 | 92.61 | 94.00 | 7,217,543 | -0.20(-0.21%) |
Aug 13, 2021 | 94.70 | 94.95 | 93.06 | 94.20 | 9,172,127 | -0.66(-0.70%) |
Aug 12, 2021 | 93.82 | 94.90 | 93.81 | 94.86 | 6,955,292 | +0.72(+0.76%) |
Aug 11, 2021 | 92.69 | 94.19 | 92.30 | 94.14 | 9,699,660 | +1.67(+1.80%) |
Aug 10, 2021 | 91.30 | 93.28 | 91.16 | 92.47 | 9,360,899 | +1.18(+1.29%) |
Aug 09, 2021 | 90.24 | 91.52 | 89.69 | 91.30 | 9,155,528 | +0.92(+1.01%) |
Aug 06, 2021 | 89.38 | 90.61 | 89.08 | 90.38 | 10,281,856 | +1.72(+1.94%) |
Aug 05, 2021 | 87.76 | 88.75 | 87.76 | 88.66 | 6,260,386 | +1.40(+1.60%) |
Aug 04, 2021 | 86.79 | 88.40 | 86.60 | 87.26 | 7,875,845 | -0.28(-0.32%) |
Aug 03, 2021 | 87.68 | 87.93 | 85.94 | 87.54 | 7,772,777 | +0.34(+0.38%) |