Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 82.50 | 82.99 | 81.19 | 81.38 | 272,729 | -0.63(-0.77%) |
Aug 30, 2022 | 83.47 | 83.66 | 81.89 | 82.01 | 190,017 | -1.07(-1.29%) |
Aug 29, 2022 | 83.58 | 83.95 | 82.47 | 83.08 | 191,313 | -1.26(-1.49%) |
Aug 26, 2022 | 86.09 | 86.25 | 84.26 | 84.34 | 195,416 | -1.68(-1.95%) |
Aug 25, 2022 | 84.92 | 86.13 | 84.56 | 86.02 | 196,641 | +1.56(+1.85%) |
Aug 24, 2022 | 83.75 | 84.70 | 83.29 | 84.46 | 188,264 | +0.52(+0.62%) |
Aug 23, 2022 | 84.97 | 85.66 | 83.45 | 83.94 | 226,804 | -1.29(-1.51%) |
Aug 22, 2022 | 85.01 | 86.12 | 84.40 | 85.23 | 273,796 | -0.66(-0.77%) |
Aug 19, 2022 | 84.41 | 86.35 | 84.41 | 85.89 | 226,687 | +0.89(+1.05%) |
Aug 18, 2022 | 84.48 | 85.02 | 83.67 | 85.00 | 216,968 | +0.35(+0.41%) |
Aug 17, 2022 | 84.80 | 85.90 | 84.35 | 84.65 | 224,422 | -0.59(-0.69%) |
Aug 16, 2022 | 84.67 | 85.68 | 84.67 | 85.24 | 193,353 | +0.29(+0.34%) |
Aug 15, 2022 | 83.57 | 85.45 | 83.36 | 84.95 | 272,244 | +0.75(+0.89%) |
Aug 12, 2022 | 83.61 | 84.91 | 82.88 | 84.20 | 223,505 | +0.97(+1.17%) |
Aug 11, 2022 | 83.54 | 83.67 | 82.55 | 83.23 | 316,212 | +0.20(+0.24%) |
Aug 10, 2022 | 83.44 | 84.13 | 82.62 | 83.03 | 325,049 | +0.09(+0.11%) |
Aug 09, 2022 | 83.02 | 84.13 | 81.95 | 82.94 | 455,086 | -0.12(-0.14%) |
Aug 08, 2022 | 84.56 | 85.36 | 82.61 | 83.06 | 370,780 | -1.61(-1.90%) |
Aug 05, 2022 | 88.60 | 88.99 | 80.59 | 84.67 | 915,290 | -10.19(-10.74%) |
Aug 04, 2022 | 96.16 | 97.00 | 94.86 | 94.86 | 203,293 | -1.56(-1.62%) |
Aug 03, 2022 | 96.51 | 97.20 | 95.22 | 96.42 | 172,996 | +0.30(+0.31%) |
Aug 02, 2022 | 95.97 | 96.44 | 94.67 | 96.12 | 176,452 | -0.07(-0.07%) |
Aug 01, 2022 | 96.09 | 96.77 | 94.92 | 96.19 | 166,732 | +0.12(+0.12%) |
Jul 29, 2022 | 95.93 | 96.17 | 94.05 | 96.07 | 195,294 | -0.31(-0.32%) |
Jul 28, 2022 | 96.95 | 96.95 | 95.28 | 96.38 | 141,334 | -0.57(-0.59%) |
Jul 27, 2022 | 95.77 | 97.29 | 94.96 | 96.95 | 183,265 | +1.55(+1.62%) |
Jul 26, 2022 | 94.41 | 95.63 | 94.40 | 95.40 | 149,332 | +0.71(+0.75%) |
Jul 25, 2022 | 94.21 | 95.26 | 93.82 | 94.69 | 265,960 | +0.78(+0.83%) |
Jul 22, 2022 | 94.07 | 94.86 | 93.33 | 93.91 | 240,372 | +0.23(+0.25%) |
Jul 21, 2022 | 92.09 | 93.70 | 89.48 | 93.68 | 297,552 | +1.39(+1.51%) |
Jul 20, 2022 | 91.64 | 92.39 | 90.86 | 92.29 | 198,714 | +0.96(+1.05%) |
Jul 19, 2022 | 89.89 | 91.45 | 89.24 | 91.33 | 214,611 | +2.31(+2.59%) |
Jul 18, 2022 | 88.56 | 89.33 | 88.43 | 89.02 | 231,829 | +0.66(+0.75%) |
Jul 15, 2022 | 86.73 | 88.53 | 86.53 | 88.36 | 184,924 | +2.01(+2.33%) |
Jul 14, 2022 | 85.93 | 86.98 | 85.29 | 86.35 | 235,131 | -0.54(-0.62%) |
Jul 13, 2022 | 86.91 | 87.98 | 86.21 | 86.89 | 172,871 | -0.76(-0.87%) |
Jul 12, 2022 | 88.92 | 89.68 | 87.38 | 87.65 | 282,411 | -0.99(-1.12%) |
Jul 11, 2022 | 90.31 | 90.82 | 88.34 | 88.64 | 286,255 | -2.21(-2.43%) |
Jul 08, 2022 | 89.62 | 91.62 | 89.61 | 90.85 | 359,389 | +0.52(+0.58%) |
Jul 07, 2022 | 92.28 | 93.37 | 89.27 | 90.33 | 391,305 | -1.93(-2.09%) |
Jul 06, 2022 | 93.72 | 93.80 | 91.61 | 92.26 | 282,171 | -1.19(-1.27%) |
Jul 05, 2022 | 94.88 | 94.95 | 91.87 | 93.45 | 320,491 | -1.92(-2.01%) |
Jul 01, 2022 | 93.79 | 95.41 | 93.20 | 95.37 | 228,403 | +1.18(+1.25%) |
Jun 30, 2022 | 94.00 | 95.03 | 93.25 | 94.19 | 196,323 | -0.70(-0.74%) |
Jun 29, 2022 | 95.13 | 95.57 | 94.31 | 94.89 | 211,671 | -0.10(-0.11%) |
Jun 28, 2022 | 96.78 | 97.22 | 94.98 | 94.99 | 368,404 | -1.20(-1.25%) |
Jun 27, 2022 | 96.31 | 97.41 | 94.04 | 96.19 | 294,359 | -0.66(-0.68%) |
Jun 24, 2022 | 90.98 | 96.97 | 89.81 | 96.85 | 1,231,999 | +6.26(+6.91%) |
Jun 23, 2022 | 88.70 | 90.64 | 88.22 | 90.59 | 205,281 | +2.23(+2.52%) |
Jun 22, 2022 | 88.15 | 89.08 | 87.78 | 88.36 | 284,373 | -0.21(-0.24%) |
Jun 21, 2022 | 88.72 | 88.77 | 86.57 | 88.57 | 342,007 | +0.73(+0.83%) |
Jun 17, 2022 | 85.17 | 87.96 | 84.43 | 87.84 | 1,996,648 | +3.63(+4.31%) |
Jun 16, 2022 | 85.70 | 86.88 | 83.31 | 84.21 | 509,815 | -2.68(-3.08%) |
Jun 15, 2022 | 88.14 | 88.45 | 85.51 | 86.89 | 471,272 | +0.02(+0.02%) |
Jun 14, 2022 | 86.09 | 87.05 | 85.36 | 86.87 | 426,325 | +1.28(+1.50%) |
Jun 13, 2022 | 87.64 | 88.31 | 85.26 | 85.59 | 454,550 | -3.20(-3.60%) |
Jun 10, 2022 | 88.96 | 89.89 | 87.84 | 88.79 | 328,892 | -1.22(-1.36%) |
Jun 09, 2022 | 90.92 | 91.40 | 89.95 | 90.01 | 364,092 | -0.93(-1.02%) |
Jun 08, 2022 | 91.25 | 92.48 | 90.28 | 90.94 | 365,605 | +0.07(+0.08%) |
Jun 07, 2022 | 88.57 | 90.97 | 87.97 | 90.87 | 322,273 | +1.85(+2.08%) |
Jun 06, 2022 | 88.58 | 89.22 | 87.28 | 89.02 | 277,942 | +0.68(+0.77%) |
Jun 03, 2022 | 87.00 | 89.26 | 87.00 | 88.34 | 217,708 | -0.59(-0.66%) |
Jun 02, 2022 | 88.09 | 88.93 | 86.92 | 88.93 | 197,725 | +0.81(+0.92%) |
Jun 01, 2022 | 88.11 | 90.10 | 86.89 | 88.12 | 278,843 | -1.05(-1.18%) |
May 31, 2022 | 89.78 | 90.86 | 88.46 | 89.17 | 397,268 | -1.25(-1.38%) |
May 27, 2022 | 89.30 | 90.42 | 88.99 | 90.42 | 253,328 | +1.31(+1.47%) |
May 26, 2022 | 89.50 | 90.72 | 88.93 | 89.11 | 203,850 | +0.15(+0.17%) |
May 25, 2022 | 87.90 | 90.07 | 87.90 | 88.96 | 397,085 | +1.01(+1.15%) |
May 24, 2022 | 88.89 | 89.07 | 87.01 | 87.95 | 389,938 | -0.96(-1.08%) |
May 23, 2022 | 89.01 | 89.81 | 88.17 | 88.91 | 354,627 | +0.47(+0.53%) |
May 20, 2022 | 88.13 | 88.47 | 86.67 | 88.44 | 250,359 | +0.39(+0.44%) |
May 19, 2022 | 87.46 | 88.73 | 86.26 | 88.05 | 208,161 | +0.28(+0.32%) |
May 18, 2022 | 88.45 | 90.65 | 87.59 | 87.77 | 300,848 | -0.98(-1.10%) |
May 17, 2022 | 88.52 | 89.03 | 87.87 | 88.75 | 185,846 | +0.85(+0.97%) |
May 16, 2022 | 87.13 | 88.54 | 86.18 | 87.90 | 312,145 | +0.59(+0.68%) |
May 13, 2022 | 87.57 | 87.82 | 86.09 | 87.31 | 323,812 | -0.06(-0.07%) |
May 12, 2022 | 88.38 | 89.90 | 86.60 | 87.37 | 367,782 | -1.23(-1.39%) |
May 11, 2022 | 89.53 | 92.10 | 88.26 | 88.60 | 386,732 | -1.04(-1.16%) |
May 10, 2022 | 91.88 | 92.71 | 89.35 | 89.64 | 654,369 | -2.08(-2.27%) |
May 09, 2022 | 93.79 | 94.95 | 91.38 | 91.72 | 464,224 | -2.79(-2.95%) |
May 06, 2022 | 97.80 | 98.73 | 94.17 | 94.51 | 554,624 | -3.68(-3.75%) |
May 05, 2022 | 98.87 | 98.87 | 94.51 | 98.19 | 538,695 | +3.15(+3.31%) |
May 04, 2022 | 95.65 | 95.65 | 93.06 | 95.04 | 689,493 | +0.53(+0.56%) |
May 03, 2022 | 94.41 | 95.30 | 93.61 | 94.51 | 575,755 | -1.81(-1.88%) |
May 02, 2022 | 96.34 | 97.44 | 95.60 | 96.32 | 558,666 | +0.35(+0.36%) |
Apr 29, 2022 | 98.55 | 98.91 | 95.88 | 95.97 | 363,566 | -2.58(-2.62%) |
Apr 28, 2022 | 100.00 | 100.58 | 97.47 | 98.55 | 488,798 | -0.73(-0.74%) |
Apr 27, 2022 | 99.27 | 101.15 | 99.01 | 99.28 | 336,718 | +0.20(+0.20%) |
Apr 26, 2022 | 100.93 | 101.39 | 99.08 | 99.08 | 295,503 | -2.17(-2.14%) |
Apr 25, 2022 | 99.26 | 101.44 | 98.28 | 101.25 | 291,624 | +2.07(+2.09%) |
Apr 22, 2022 | 100.46 | 101.08 | 98.95 | 99.18 | 269,729 | -1.53(-1.52%) |
Apr 21, 2022 | 102.04 | 102.04 | 100.11 | 100.71 | 230,502 | -0.77(-0.76%) |
Apr 20, 2022 | 100.89 | 101.70 | 100.51 | 101.48 | 255,343 | +0.72(+0.71%) |
Apr 19, 2022 | 100.27 | 100.82 | 99.35 | 100.76 | 433,143 | +0.52(+0.52%) |
Apr 18, 2022 | 101.08 | 101.43 | 99.87 | 100.24 | 244,150 | -1.04(-1.03%) |
Apr 14, 2022 | 99.46 | 102.03 | 99.28 | 101.28 | 163,830 | +1.45(+1.45%) |
Apr 13, 2022 | 99.48 | 100.00 | 98.66 | 99.83 | 262,671 | +0.47(+0.47%) |
Apr 12, 2022 | 99.19 | 100.32 | 98.96 | 99.36 | 243,045 | +0.43(+0.43%) |
Apr 11, 2022 | 99.16 | 100.73 | 98.81 | 98.93 | 234,029 | -0.69(-0.69%) |
Apr 08, 2022 | 99.46 | 100.62 | 99.27 | 99.62 | 262,011 | +0.45(+0.45%) |
Apr 07, 2022 | 98.23 | 99.49 | 97.19 | 99.17 | 366,497 | +1.24(+1.27%) |
Apr 06, 2022 | 97.65 | 98.56 | 97.04 | 97.93 | 300,778 | +0.08(+0.08%) |
Apr 05, 2022 | 97.42 | 98.28 | 97.08 | 97.85 | 314,155 | +0.80(+0.82%) |
Apr 04, 2022 | 98.81 | 98.93 | 96.88 | 97.05 | 268,614 | -2.01(-2.03%) |
Apr 01, 2022 | 97.60 | 99.47 | 97.60 | 99.06 | 283,426 | +1.95(+2.01%) |
Mar 31, 2022 | 97.58 | 98.40 | 97.11 | 97.11 | 248,308 | -0.36(-0.37%) |
Mar 30, 2022 | 97.57 | 97.74 | 96.61 | 97.47 | 266,816 | +0.12(+0.12%) |
Mar 29, 2022 | 97.40 | 98.24 | 96.28 | 97.35 | 224,546 | +0.23(+0.24%) |
Mar 28, 2022 | 97.11 | 98.23 | 96.72 | 97.12 | 211,438 | -0.42(-0.43%) |
Mar 25, 2022 | 96.84 | 97.64 | 93.82 | 97.54 | 207,507 | +0.69(+0.71%) |
Mar 24, 2022 | 95.31 | 96.91 | 94.00 | 96.85 | 314,422 | +1.83(+1.93%) |
Mar 23, 2022 | 95.34 | 95.72 | 94.49 | 95.02 | 442,656 | -0.80(-0.83%) |
Mar 22, 2022 | 97.43 | 98.79 | 95.64 | 95.82 | 398,777 | -1.51(-1.55%) |
Mar 21, 2022 | 97.16 | 98.74 | 96.73 | 97.33 | 428,975 | -0.31(-0.32%) |
Mar 18, 2022 | 94.26 | 97.72 | 93.64 | 97.64 | 756,103 | +2.60(+2.74%) |
Mar 17, 2022 | 93.68 | 95.26 | 93.10 | 95.04 | 400,507 | +1.14(+1.21%) |
Mar 16, 2022 | 93.55 | 94.07 | 92.19 | 93.90 | 481,098 | +1.28(+1.38%) |
Mar 15, 2022 | 91.72 | 92.90 | 91.32 | 92.62 | 425,706 | +0.46(+0.50%) |
Mar 14, 2022 | 91.05 | 93.26 | 90.75 | 92.16 | 398,608 | +0.61(+0.67%) |
Mar 11, 2022 | 92.95 | 93.87 | 91.26 | 91.55 | 364,868 | -1.40(-1.51%) |
Mar 10, 2022 | 92.21 | 93.88 | 91.65 | 92.95 | 341,776 | +0.24(+0.26%) |
Mar 09, 2022 | 91.51 | 93.00 | 90.71 | 92.71 | 384,663 | +1.85(+2.04%) |
Mar 08, 2022 | 88.99 | 91.81 | 88.58 | 90.86 | 330,881 | +1.59(+1.78%) |
Mar 07, 2022 | 88.45 | 90.69 | 86.76 | 89.27 | 363,515 | +0.72(+0.81%) |
Mar 04, 2022 | 86.56 | 89.19 | 86.53 | 88.55 | 335,367 | +1.14(+1.30%) |
Mar 03, 2022 | 88.48 | 88.86 | 86.80 | 87.41 | 337,238 | -0.89(-1.01%) |
Mar 02, 2022 | 88.09 | 89.29 | 87.82 | 88.30 | 434,219 | +0.11(+0.12%) |
Mar 01, 2022 | 86.94 | 89.61 | 86.18 | 88.19 | 346,504 | +1.36(+1.57%) |
Feb 28, 2022 | 89.30 | 89.60 | 86.46 | 86.83 | 533,927 | -3.59(-3.97%) |
Feb 25, 2022 | 86.47 | 90.64 | 86.97 | 90.42 | 569,381 | +4.21(+4.88%) |
Feb 24, 2022 | 85.61 | 86.97 | 83.78 | 86.21 | 587,447 | -0.80(-0.92%) |
Feb 23, 2022 | 85.92 | 87.46 | 84.62 | 87.01 | 595,244 | +0.72(+0.83%) |
Feb 22, 2022 | 84.33 | 87.44 | 83.56 | 86.29 | 556,676 | +1.57(+1.85%) |
Feb 18, 2022 | 84.72 | 0 | +2.74(+3.34%) | |||
Feb 17, 2022 | 75.00 | 82.59 | 72.00 | 81.98 | 785,391 | +2.89(+3.65%) |
Feb 16, 2022 | 79.94 | 79.94 | 78.36 | 79.09 | 344,465 | -0.99(-1.24%) |
Feb 15, 2022 | 79.00 | 80.91 | 78.58 | 80.08 | 427,123 | +1.63(+2.08%) |
Feb 14, 2022 | 78.14 | 79.61 | 77.55 | 78.45 | 420,456 | +0.45(+0.58%) |
Feb 11, 2022 | 78.61 | 80.00 | 77.64 | 78.00 | 484,905 | -0.48(-0.61%) |
Feb 10, 2022 | 80.97 | 80.99 | 77.80 | 78.48 | 598,460 | -3.54(-4.32%) |
Feb 09, 2022 | 83.28 | 84.02 | 79.92 | 82.02 | 599,356 | -1.86(-2.22%) |
Feb 08, 2022 | 82.67 | 84.18 | 82.10 | 83.88 | 317,164 | +1.56(+1.90%) |
Feb 07, 2022 | 82.90 | 82.90 | 79.52 | 82.32 | 289,068 | +0.39(+0.48%) |
Feb 04, 2022 | 78.30 | 82.57 | 76.51 | 81.93 | 439,555 | +3.76(+4.81%) |
Feb 03, 2022 | 81.55 | 77.87 | 78.17 | 650,849 | -3.80(-4.64%) | |
Feb 02, 2022 | 83.41 | 83.41 | 81.81 | 81.97 | 339,507 | -1.15(-1.38%) |
Feb 01, 2022 | 83.71 | 83.77 | 82.06 | 83.12 | 395,423 | -0.56(-0.67%) |
Jan 31, 2022 | 79.90 | 83.87 | 83.68 | 587,503 | +3.66(+4.57%) | |
Jan 28, 2022 | 80.81 | 81.47 | 78.32 | 80.02 | 441,980 | -2.26(-2.75%) |
Jan 27, 2022 | 83.11 | 84.35 | 82.01 | 82.28 | 351,532 | -0.71(-0.86%) |
Jan 26, 2022 | 85.07 | 87.94 | 82.92 | 82.99 | 334,855 | -1.68(-1.98%) |
Jan 25, 2022 | 86.41 | 86.45 | 84.15 | 84.67 | 312,216 | -2.06(-2.38%) |
Jan 24, 2022 | 82.64 | 87.00 | 81.07 | 86.73 | 351,000 | +2.94(+3.51%) |
Jan 21, 2022 | 83.41 | 85.50 | 83.03 | 83.79 | 286,738 | +0.18(+0.22%) |
Jan 20, 2022 | 85.23 | 86.42 | 83.44 | 83.61 | 327,335 | -0.97(-1.15%) |
Jan 19, 2022 | 85.98 | 86.98 | 84.46 | 84.58 | 353,441 | -1.52(-1.77%) |
Jan 18, 2022 | 87.33 | 88.48 | 85.96 | 86.10 | 526,476 | -1.23(-1.41%) |
Jan 14, 2022 | 87.33 | 0 | +1.06(+1.23%) | |||
Jan 13, 2022 | 86.27 | 87.37 | 85.26 | 86.27 | 258,785 | +0.28(+0.33%) |
Jan 12, 2022 | 88.67 | 89.22 | 85.25 | 85.99 | 309,390 | -2.62(-2.96%) |
Jan 11, 2022 | 87.72 | 89.22 | 87.18 | 88.61 | 505,758 | +1.03(+1.18%) |
Jan 10, 2022 | 86.70 | 87.78 | 85.38 | 87.58 | 473,969 | +0.39(+0.45%) |
Jan 07, 2022 | 88.24 | 90.34 | 86.78 | 87.19 | 333,518 | -0.65(-0.74%) |
Jan 06, 2022 | 86.10 | 88.77 | 85.65 | 87.84 | 269,093 | +2.06(+2.40%) |
Jan 05, 2022 | 86.99 | 87.93 | 85.78 | 85.78 | 324,748 | -1.21(-1.39%) |
Jan 04, 2022 | 87.46 | 88.49 | 85.58 | 86.99 | 241,805 | -0.48(-0.55%) |
Jan 03, 2022 | 83.54 | 87.91 | 83.18 | 87.47 | 334,875 | +1.76(+2.05%) |
Dec 31, 2021 | 85.64 | 86.98 | 85.59 | 85.71 | 241,678 | -0.08(-0.09%) |
Dec 30, 2021 | 85.19 | 86.78 | 85.19 | 85.79 | 153,756 | +0.56(+0.66%) |
Dec 29, 2021 | 85.43 | 85.89 | 84.89 | 85.23 | 160,414 | -0.20(-0.23%) |
Dec 28, 2021 | 85.80 | 86.58 | 84.68 | 85.43 | 273,276 | -0.41(-0.48%) |
Dec 27, 2021 | 85.02 | 86.00 | 83.58 | 85.84 | 256,726 | +0.54(+0.63%) |
Dec 23, 2021 | 84.71 | 85.76 | 84.08 | 85.30 | 184,594 | +0.88(+1.04%) |
Dec 22, 2021 | 84.88 | 85.04 | 83.92 | 84.42 | 259,048 | -0.22(-0.26%) |
Dec 21, 2021 | 83.94 | 84.71 | 82.67 | 84.64 | 330,150 | +1.30(+1.56%) |
Dec 20, 2021 | 83.54 | 84.77 | 80.64 | 83.34 | 592,105 | -1.17(-1.38%) |
Dec 17, 2021 | 80.63 | 85.06 | 79.94 | 84.51 | 2,006,593 | +4.01(+4.98%) |
Dec 16, 2021 | 78.94 | 81.22 | 78.51 | 80.50 | 559,117 | +1.77(+2.25%) |
Dec 15, 2021 | 78.80 | 79.29 | 77.62 | 78.73 | 494,651 | -0.36(-0.46%) |
Dec 14, 2021 | 78.68 | 80.43 | 77.59 | 79.09 | 442,620 | +0.14(+0.18%) |
Dec 13, 2021 | 76.66 | 80.08 | 76.56 | 78.95 | 418,685 | +1.87(+2.43%) |
Dec 10, 2021 | 75.65 | 77.99 | 75.65 | 77.08 | 479,926 | +1.58(+2.09%) |
Dec 09, 2021 | 75.45 | 77.92 | 74.87 | 75.50 | 375,062 | -1.63(-2.11%) |
Dec 08, 2021 | 75.95 | 77.42 | 74.02 | 77.13 | 319,865 | +1.80(+2.39%) |
Dec 07, 2021 | 75.00 | 75.83 | 74.42 | 75.33 | 497,901 | +1.02(+1.37%) |
Dec 06, 2021 | 71.44 | 74.25 | 71.03 | 74.31 | 504,680 | +3.31(+4.66%) |
Dec 03, 2021 | 71.23 | 72.08 | 70.00 | 71.00 | 265,737 | -0.29(-0.41%) |
Dec 02, 2021 | 70.69 | 72.14 | 70.28 | 71.29 | 486,755 | +1.07(+1.52%) |
Dec 01, 2021 | 73.69 | 74.32 | 70.21 | 70.22 | 296,454 | -2.25(-3.10%) |
Nov 30, 2021 | 72.97 | 73.18 | 71.24 | 72.47 | 279,207 | -0.65(-0.89%) |
Nov 29, 2021 | 76.10 | 76.10 | 73.12 | 73.12 | 325,555 | -2.40(-3.18%) |
Nov 26, 2021 | 74.30 | 75.98 | 73.77 | 75.52 | 165,704 | -1.04(-1.36%) |
Nov 24, 2021 | 75.93 | 76.97 | 74.91 | 76.56 | 165,627 | +0.40(+0.53%) |
Nov 23, 2021 | 80.44 | 80.44 | 75.82 | 76.16 | 167,083 | -0.75(-0.98%) |
Nov 22, 2021 | 77.86 | 78.69 | 76.85 | 76.91 | 247,162 | -0.69(-0.89%) |
Nov 19, 2021 | 77.60 | 78.85 | 77.00 | 77.60 | 331,835 | +0.50(+0.65%) |
Nov 18, 2021 | 80.00 | 77.20 | 76.77 | 77.10 | 426,737 | -2.84(-3.55%) |
Nov 17, 2021 | 79.92 | 80.06 | 78.95 | 79.94 | 340,025 | -0.32(-0.40%) |
Nov 16, 2021 | 79.93 | 81.28 | 79.66 | 80.26 | 182,179 | +0.33(+0.41%) |
Nov 15, 2021 | 81.12 | 81.55 | 79.85 | 79.93 | 271,991 | -1.08(-1.33%) |
Nov 12, 2021 | 80.61 | 81.67 | 80.28 | 81.01 | 230,133 | +0.84(+1.05%) |
Nov 11, 2021 | 81.74 | 81.74 | 79.75 | 80.17 | 403,358 | -1.47(-1.80%) |
Nov 10, 2021 | 82.34 | 81.27 | 81.64 | 189,896 | -1.12(-1.35%) | |
Nov 09, 2021 | 82.05 | 83.69 | 82.00 | 82.76 | 150,171 | +0.34(+0.41%) |
Nov 08, 2021 | 83.70 | 84.95 | 82.07 | 82.42 | 793,081 | -1.58(-1.88%) |
Nov 05, 2021 | 83.85 | 84.48 | 83.30 | 84.00 | 206,119 | +1.43(+1.73%) |
Nov 04, 2021 | 83.57 | 85.00 | 81.82 | 82.57 | 493,411 | -1.19(-1.42%) |
Nov 03, 2021 | 79.58 | 85.42 | 79.58 | 83.76 | 520,576 | +4.18(+5.25%) |
Nov 02, 2021 | 87.00 | 87.04 | 79.09 | 79.58 | 4,214,744 | -8.54(-9.69%) |
Nov 01, 2021 | 80.03 | 88.36 | 79.70 | 88.12 | 456,960 | +8.42(+10.56%) |
Oct 29, 2021 | 86.77 | 87.51 | 79.17 | 79.70 | 1,393,482 | -8.25(-9.38%) |
Oct 28, 2021 | 88.37 | 87.79 | 87.95 | 222,364 | -0.01(-0.01%) | |
Oct 27, 2021 | 89.83 | 90.19 | 87.84 | 87.96 | 146,726 | -1.84(-2.05%) |
Oct 26, 2021 | 91.41 | 89.61 | 89.80 | 148,543 | -1.18(-1.30%) | |
Oct 25, 2021 | 91.93 | 91.93 | 90.10 | 90.98 | 169,897 | -0.60(-0.66%) |
Oct 22, 2021 | 92.14 | 92.70 | 91.17 | 91.58 | 116,150 | -0.49(-0.53%) |
Oct 21, 2021 | 89.98 | 92.38 | 89.34 | 92.07 | 165,956 | +2.25(+2.51%) |
Oct 20, 2021 | 89.55 | 90.06 | 88.77 | 89.82 | 157,002 | +0.69(+0.77%) |
Oct 19, 2021 | 88.87 | 89.53 | 87.70 | 89.13 | 105,737 | +0.73(+0.83%) |
Oct 18, 2021 | 89.49 | 89.60 | 88.28 | 88.40 | 141,972 | -1.52(-1.69%) |
Oct 15, 2021 | 90.28 | 91.45 | 89.79 | 89.92 | 340,184 | +0.13(+0.14%) |
Oct 14, 2021 | 88.10 | 90.46 | 87.99 | 89.79 | 381,825 | +2.18(+2.49%) |
Oct 13, 2021 | 85.93 | 87.78 | 85.51 | 87.61 | 341,194 | +1.86(+2.17%) |
Oct 12, 2021 | 86.46 | 87.32 | 85.56 | 85.75 | 303,679 | -0.63(-0.73%) |
Oct 11, 2021 | 87.18 | 87.79 | 86.15 | 86.38 | 291,839 | -0.83(-0.95%) |
Oct 08, 2021 | 88.46 | 88.76 | 87.10 | 87.21 | 326,208 | -0.97(-1.10%) |
Oct 07, 2021 | 85.87 | 88.39 | 85.76 | 88.18 | 607,810 | +2.72(+3.18%) |
Oct 06, 2021 | 85.54 | 86.32 | 84.47 | 85.46 | 610,224 | -0.55(-0.64%) |
Oct 05, 2021 | 86.51 | 87.39 | 85.92 | 86.01 | 582,941 | -0.57(-0.66%) |
Oct 04, 2021 | 86.99 | 88.23 | 86.36 | 86.58 | 420,498 | -0.65(-0.75%) |
Oct 01, 2021 | 88.53 | 89.55 | 87.12 | 87.23 | 526,010 | -0.73(-0.83%) |
Sep 30, 2021 | 87.42 | 88.95 | 87.33 | 87.96 | 271,644 | +0.53(+0.61%) |
Sep 29, 2021 | 88.02 | 88.74 | 87.29 | 87.43 | 231,385 | -0.27(-0.31%) |
Sep 28, 2021 | 87.06 | 88.90 | 86.34 | 87.70 | 273,481 | +0.09(+0.10%) |
Sep 27, 2021 | 86.93 | 89.48 | 86.93 | 87.61 | 245,492 | +0.68(+0.78%) |
Sep 24, 2021 | 85.86 | 87.07 | 85.37 | 86.93 | 324,964 | +0.84(+0.98%) |
Sep 23, 2021 | 85.63 | 86.48 | 84.82 | 86.09 | 390,367 | +0.85(+1.00%) |
Sep 22, 2021 | 85.66 | 86.29 | 83.30 | 85.24 | 297,371 | -0.09(-0.11%) |
Sep 21, 2021 | 85.56 | 85.94 | 84.86 | 85.33 | 376,696 | +0.17(+0.20%) |
Sep 20, 2021 | 87.01 | 87.01 | 84.32 | 85.16 | 315,849 | -2.63(-3.00%) |
Sep 17, 2021 | 87.42 | 89.87 | 87.42 | 87.79 | 1,177,273 | +0.29(+0.33%) |
Sep 16, 2021 | 88.10 | 88.72 | 87.17 | 87.50 | 295,249 | -0.51(-0.58%) |
Sep 15, 2021 | 87.69 | 88.94 | 87.32 | 88.01 | 310,076 | +0.30(+0.34%) |
Sep 14, 2021 | 88.07 | 88.45 | 87.30 | 87.71 | 258,289 | +0.08(+0.09%) |
Sep 13, 2021 | 87.51 | 88.48 | 86.01 | 87.63 | 266,403 | +0.14(+0.16%) |
Sep 10, 2021 | 90.01 | 90.38 | 87.46 | 87.49 | 230,979 | -2.28(-2.54%) |
Sep 09, 2021 | 90.27 | 90.48 | 89.69 | 89.77 | 234,032 | -0.57(-0.63%) |
Sep 08, 2021 | 89.32 | 90.57 | 89.07 | 90.34 | 322,520 | +0.89(+0.99%) |
Sep 07, 2021 | 91.01 | 91.87 | 89.31 | 89.45 | 239,920 | -1.73(-1.90%) |
Sep 03, 2021 | 90.43 | 91.33 | 89.92 | 91.18 | 195,909 | +0.45(+0.50%) |
Sep 02, 2021 | 90.35 | 91.89 | 90.35 | 90.73 | 235,619 | +0.52(+0.58%) |