Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 74.26 | 75.60 | 73.99 | 73.99 | 28,823 | -0.46(-0.62%) |
Sep 29, 2022 | 75.37 | 75.37 | 73.86 | 74.45 | 18,620 | -2.22(-2.90%) |
Sep 28, 2022 | 74.92 | 76.83 | 74.91 | 76.67 | 27,426 | +2.01(+2.69%) |
Sep 27, 2022 | 75.87 | 76.24 | 74.16 | 74.67 | 15,761 | -0.72(-0.95%) |
Sep 26, 2022 | 75.53 | 76.67 | 75.04 | 75.38 | 18,255 | -0.92(-1.21%) |
Sep 23, 2022 | 77.04 | 77.06 | 75.42 | 76.31 | 36,039 | -2.13(-2.72%) |
Sep 22, 2022 | 79.79 | 80.01 | 78.26 | 78.44 | 15,977 | -1.78(-2.22%) |
Sep 21, 2022 | 81.13 | 82.25 | 80.22 | 80.22 | 14,980 | -0.59(-0.73%) |
Sep 20, 2022 | 81.41 | 81.41 | 80.38 | 80.81 | 21,393 | -1.66(-2.01%) |
Sep 19, 2022 | 81.00 | 82.61 | 80.08 | 82.47 | 19,008 | +0.44(+0.54%) |
Sep 16, 2022 | 82.20 | 82.36 | 81.35 | 82.03 | 34,706 | -1.11(-1.34%) |
Sep 15, 2022 | 83.54 | 84.69 | 82.95 | 83.14 | 29,969 | -1.09(-1.29%) |
Sep 14, 2022 | 83.77 | 84.35 | 83.28 | 84.22 | 12,414 | +0.66(+0.79%) |
Sep 13, 2022 | 84.92 | 84.92 | 83.38 | 83.56 | 13,300 | -2.84(-3.28%) |
Sep 12, 2022 | 86.12 | 86.56 | 85.79 | 86.40 | 16,221 | +1.11(+1.30%) |
Sep 09, 2022 | 84.57 | 85.33 | 84.38 | 85.29 | 16,373 | +1.40(+1.67%) |
Sep 08, 2022 | 82.70 | 84.01 | 82.24 | 83.89 | 54,096 | +0.37(+0.45%) |
Sep 07, 2022 | 81.11 | 83.62 | 81.04 | 83.52 | 31,278 | +2.87(+3.56%) |
Sep 06, 2022 | 81.06 | 81.29 | 79.84 | 80.65 | 17,368 | -0.08(-0.10%) |
Sep 02, 2022 | 82.46 | 82.59 | 80.45 | 80.72 | 16,241 | -0.72(-0.88%) |
Sep 01, 2022 | 80.91 | 81.51 | 80.07 | 81.44 | 19,201 | -0.59(-0.72%) |
Aug 31, 2022 | 82.69 | 83.12 | 81.60 | 82.03 | 40,640 | -0.61(-0.74%) |
Aug 30, 2022 | 84.12 | 84.26 | 82.13 | 82.64 | 21,715 | -0.85(-1.02%) |
Aug 29, 2022 | 83.48 | 84.02 | 82.93 | 83.49 | 24,446 | -0.39(-0.47%) |
Aug 26, 2022 | 87.28 | 87.28 | 83.88 | 83.88 | 55,064 | -3.15(-3.61%) |
Aug 25, 2022 | 86.25 | 87.07 | 86.08 | 87.03 | 20,807 | +1.27(+1.49%) |
Aug 24, 2022 | 84.83 | 86.13 | 84.83 | 85.75 | 14,392 | +0.76(+0.90%) |
Aug 23, 2022 | 84.61 | 85.78 | 84.61 | 84.99 | 24,026 | +0.24(+0.28%) |
Aug 22, 2022 | 86.58 | 86.58 | 84.64 | 84.75 | 39,072 | -2.74(-3.14%) |
Aug 19, 2022 | 88.92 | 88.92 | 87.34 | 87.50 | 20,194 | -2.02(-2.26%) |
Aug 18, 2022 | 89.49 | 89.76 | 89.18 | 89.52 | 15,374 | +0.44(+0.50%) |
Aug 17, 2022 | 88.71 | 89.47 | 88.33 | 89.07 | 24,136 | -0.78(-0.87%) |
Aug 16, 2022 | 89.89 | 90.15 | 89.49 | 89.86 | 20,673 | -0.37(-0.41%) |
Aug 15, 2022 | 89.93 | 90.29 | 89.56 | 90.23 | 20,070 | +0.00(+0.00%) |
Aug 12, 2022 | 89.15 | 90.24 | 88.82 | 90.23 | 12,234 | +1.43(+1.61%) |
Aug 11, 2022 | 88.96 | 89.57 | 88.70 | 88.80 | 20,022 | +0.07(+0.08%) |
Aug 10, 2022 | 87.95 | 88.73 | 87.72 | 88.73 | 43,890 | +2.79(+3.25%) |
Aug 09, 2022 | 86.25 | 86.25 | 85.79 | 85.94 | 12,870 | -0.66(-0.76%) |
Aug 08, 2022 | 87.30 | 87.86 | 86.48 | 86.60 | 24,446 | -0.13(-0.15%) |
Aug 05, 2022 | 86.25 | 87.14 | 85.98 | 86.72 | 26,768 | -0.42(-0.48%) |
Aug 04, 2022 | 87.01 | 87.46 | 86.70 | 87.14 | 16,057 | -0.06(-0.07%) |
Aug 03, 2022 | 87.26 | 87.42 | 86.13 | 87.20 | 36,990 | -0.06(-0.07%) |
Aug 02, 2022 | 87.20 | 88.40 | 86.94 | 87.26 | 49,361 | -0.50(-0.57%) |
Aug 01, 2022 | 87.56 | 88.08 | 87.00 | 87.76 | 44,709 | +0.21(+0.24%) |
Jul 29, 2022 | 86.27 | 87.71 | 85.98 | 87.56 | 37,848 | +1.21(+1.40%) |
Jul 28, 2022 | 85.38 | 86.39 | 85.01 | 86.35 | 30,510 | +2.71(+3.24%) |
Jul 27, 2022 | 81.51 | 83.72 | 81.51 | 83.64 | 20,139 | +3.15(+3.91%) |
Jul 26, 2022 | 80.54 | 81.21 | 80.35 | 80.49 | 20,838 | -0.56(-0.69%) |
Jul 25, 2022 | 80.71 | 81.07 | 80.13 | 81.05 | 28,272 | +0.39(+0.49%) |
Jul 22, 2022 | 81.36 | 81.83 | 80.29 | 80.66 | 14,755 | -0.42(-0.52%) |
Jul 21, 2022 | 79.59 | 81.12 | 79.59 | 81.08 | 31,755 | +1.59(+2.00%) |
Jul 20, 2022 | 79.04 | 79.88 | 78.85 | 79.49 | 13,089 | +0.13(+0.16%) |
Jul 19, 2022 | 77.95 | 79.36 | 77.85 | 79.36 | 22,220 | +2.89(+3.78%) |
Jul 18, 2022 | 76.90 | 77.79 | 76.35 | 76.47 | 22,882 | +0.36(+0.48%) |
Jul 15, 2022 | 75.16 | 76.25 | 74.67 | 76.11 | 36,856 | +1.25(+1.68%) |
Jul 14, 2022 | 74.48 | 74.92 | 73.33 | 74.85 | 23,511 | -0.72(-0.95%) |
Jul 13, 2022 | 74.17 | 75.93 | 74.03 | 75.57 | 28,797 | +0.11(+0.14%) |
Jul 12, 2022 | 76.23 | 76.38 | 75.11 | 75.46 | 31,043 | -0.62(-0.81%) |
Jul 11, 2022 | 77.15 | 77.15 | 76.01 | 76.08 | 29,366 | -1.57(-2.02%) |
Jul 08, 2022 | 76.93 | 78.09 | 76.69 | 77.65 | 22,907 | +0.10(+0.13%) |
Jul 07, 2022 | 76.31 | 77.60 | 76.29 | 77.55 | 25,142 | +1.79(+2.37%) |
Jul 06, 2022 | 75.66 | 76.19 | 74.91 | 75.76 | 52,746 | -0.27(-0.36%) |
Jul 05, 2022 | 75.05 | 76.03 | 74.07 | 76.03 | 55,650 | -0.48(-0.63%) |
Jul 01, 2022 | 75.69 | 76.69 | 75.35 | 76.51 | 27,830 | +0.51(+0.67%) |
Jun 30, 2022 | 75.51 | 76.81 | 74.78 | 76.00 | 41,890 | -0.56(-0.73%) |
Jun 29, 2022 | 77.64 | 77.64 | 76.02 | 76.56 | 20,198 | -1.34(-1.72%) |
Jun 28, 2022 | 79.78 | 80.14 | 77.85 | 77.90 | 22,102 | -1.24(-1.57%) |
Jun 27, 2022 | 79.11 | 79.70 | 78.75 | 79.15 | 21,289 | +0.39(+0.50%) |
Jun 24, 2022 | 77.17 | 78.82 | 77.17 | 78.75 | 34,679 | +2.29(+3.00%) |
Jun 23, 2022 | 76.35 | 76.60 | 75.42 | 76.46 | 58,165 | +0.35(+0.46%) |
Jun 22, 2022 | 75.28 | 76.77 | 75.15 | 76.11 | 33,275 | -0.71(-0.93%) |
Jun 21, 2022 | 76.31 | 77.47 | 76.31 | 76.82 | 37,346 | +1.07(+1.42%) |
Jun 17, 2022 | 75.27 | 76.38 | 74.77 | 75.75 | 25,744 | +0.75(+1.00%) |
Jun 16, 2022 | 76.37 | 76.50 | 74.65 | 75.00 | 55,142 | -3.15(-4.03%) |
Jun 15, 2022 | 77.64 | 78.82 | 76.55 | 78.15 | 51,029 | +1.19(+1.55%) |
Jun 14, 2022 | 77.70 | 78.31 | 76.35 | 76.96 | 57,650 | -0.90(-1.15%) |
Jun 13, 2022 | 78.76 | 79.13 | 77.49 | 77.86 | 57,324 | -3.34(-4.12%) |
Jun 10, 2022 | 82.13 | 82.13 | 80.83 | 81.20 | 61,617 | -2.36(-2.82%) |
Jun 09, 2022 | 84.17 | 84.87 | 83.39 | 83.56 | 43,126 | -1.25(-1.47%) |
Jun 08, 2022 | 85.12 | 85.77 | 84.53 | 84.81 | 23,464 | -1.31(-1.52%) |
Jun 07, 2022 | 84.59 | 86.18 | 84.50 | 86.11 | 26,841 | +0.36(+0.42%) |
Jun 06, 2022 | 86.03 | 86.56 | 85.52 | 85.75 | 25,589 | +1.02(+1.21%) |
Jun 03, 2022 | 85.00 | 85.33 | 84.29 | 84.73 | 31,276 | -1.22(-1.42%) |
Jun 02, 2022 | 83.80 | 85.95 | 83.68 | 85.95 | 38,135 | +2.78(+3.34%) |
Jun 01, 2022 | 84.24 | 84.46 | 82.51 | 83.17 | 32,027 | -0.96(-1.15%) |
May 31, 2022 | 84.44 | 84.54 | 83.76 | 84.13 | 19,143 | -0.51(-0.60%) |
May 27, 2022 | 83.59 | 84.68 | 83.49 | 84.64 | 35,251 | +1.64(+1.97%) |
May 26, 2022 | 81.13 | 83.32 | 81.13 | 83.00 | 73,425 | +1.91(+2.36%) |
May 25, 2022 | 80.14 | 81.53 | 80.09 | 81.09 | 51,185 | +0.68(+0.85%) |
May 24, 2022 | 80.30 | 80.66 | 79.56 | 80.41 | 70,138 | -0.85(-1.04%) |
May 23, 2022 | 81.16 | 81.56 | 80.17 | 81.26 | 22,112 | +1.27(+1.58%) |
May 20, 2022 | 81.11 | 81.30 | 78.42 | 79.99 | 50,718 | -0.29(-0.36%) |
May 19, 2022 | 78.97 | 81.26 | 78.96 | 80.28 | 38,762 | +0.90(+1.13%) |
May 18, 2022 | 80.64 | 81.58 | 79.22 | 79.39 | 36,983 | -1.89(-2.33%) |
May 17, 2022 | 80.66 | 81.37 | 80.20 | 81.28 | 35,382 | +2.34(+2.96%) |
May 16, 2022 | 79.61 | 79.61 | 78.52 | 78.94 | 49,030 | -0.67(-0.84%) |
May 13, 2022 | 78.51 | 80.03 | 78.51 | 79.61 | 50,253 | +2.44(+3.16%) |
May 12, 2022 | 76.59 | 78.05 | 76.10 | 77.17 | 61,603 | +0.06(+0.08%) |
May 11, 2022 | 78.69 | 79.77 | 77.11 | 77.12 | 473,533 | -1.50(-1.91%) |
May 10, 2022 | 79.91 | 80.22 | 77.78 | 78.62 | 70,137 | +0.23(+0.30%) |
May 09, 2022 | 80.10 | 80.21 | 78.02 | 78.38 | 73,578 | -3.29(-4.03%) |
May 06, 2022 | 82.91 | 82.91 | 81.02 | 81.68 | 46,124 | -1.53(-1.84%) |
May 05, 2022 | 85.09 | 85.19 | 82.60 | 83.21 | 110,547 | -2.67(-3.11%) |
May 04, 2022 | 83.73 | 86.15 | 83.01 | 85.88 | 79,118 | +1.63(+1.93%) |
May 03, 2022 | 83.80 | 84.57 | 83.62 | 84.25 | 34,875 | +0.76(+0.91%) |
May 02, 2022 | 82.90 | 83.57 | 81.68 | 83.49 | 48,854 | +0.56(+0.67%) |
Apr 29, 2022 | 84.52 | 85.47 | 82.86 | 82.93 | 28,058 | -1.43(-1.70%) |
Apr 28, 2022 | 83.59 | 84.73 | 82.43 | 84.37 | 67,390 | +1.41(+1.70%) |
Apr 27, 2022 | 82.76 | 83.86 | 82.64 | 82.95 | 59,750 | +0.47(+0.57%) |
Apr 26, 2022 | 84.83 | 84.89 | 82.40 | 82.49 | 37,362 | -2.63(-3.09%) |
Apr 25, 2022 | 84.43 | 85.32 | 83.68 | 85.12 | 37,615 | -0.08(-0.09%) |
Apr 22, 2022 | 86.67 | 86.69 | 85.02 | 85.20 | 36,772 | -1.78(-2.05%) |
Apr 21, 2022 | 90.20 | 90.41 | 86.84 | 86.98 | 124,051 | -1.71(-1.92%) |
Apr 20, 2022 | 89.36 | 89.72 | 88.58 | 88.68 | 28,532 | +0.06(+0.07%) |
Apr 19, 2022 | 86.79 | 88.68 | 86.79 | 88.63 | 23,593 | +1.74(+2.01%) |
Apr 18, 2022 | 86.72 | 87.53 | 86.39 | 86.88 | 37,133 | -0.15(-0.17%) |
Apr 14, 2022 | 87.92 | 88.36 | 87.03 | 87.03 | 29,273 | -0.90(-1.02%) |
Apr 13, 2022 | 87.13 | 87.99 | 87.06 | 87.92 | 45,364 | +0.95(+1.09%) |
Apr 12, 2022 | 87.78 | 88.60 | 86.65 | 86.98 | 23,894 | -0.61(-0.70%) |
Apr 11, 2022 | 88.53 | 88.98 | 87.47 | 87.59 | 42,301 | -1.23(-1.38%) |
Apr 08, 2022 | 89.77 | 89.81 | 88.72 | 88.82 | 41,308 | -0.68(-0.76%) |
Apr 07, 2022 | 89.57 | 89.99 | 88.52 | 89.50 | 45,399 | -0.15(-0.16%) |
Apr 06, 2022 | 89.81 | 89.93 | 88.74 | 89.65 | 187,080 | -1.34(-1.48%) |
Apr 05, 2022 | 92.59 | 92.79 | 90.82 | 90.99 | 26,800 | -1.82(-1.96%) |
Apr 04, 2022 | 92.15 | 92.86 | 91.85 | 92.82 | 31,211 | +0.46(+0.50%) |
Apr 01, 2022 | 92.48 | 92.72 | 91.64 | 92.36 | 60,690 | +0.68(+0.74%) |
Mar 31, 2022 | 92.53 | 92.95 | 91.66 | 91.68 | 35,928 | -0.28(-0.31%) |
Mar 30, 2022 | 92.81 | 93.22 | 91.96 | 91.96 | 25,478 | -1.28(-1.37%) |
Mar 29, 2022 | 92.43 | 93.25 | 92.43 | 93.24 | 53,253 | +1.67(+1.82%) |
Mar 28, 2022 | 90.79 | 91.57 | 90.40 | 91.57 | 64,649 | +0.79(+0.87%) |
Mar 25, 2022 | 91.27 | 91.27 | 89.86 | 90.78 | 26,669 | -0.24(-0.27%) |
Mar 24, 2022 | 90.35 | 91.03 | 89.79 | 91.02 | 36,173 | +1.42(+1.59%) |
Mar 23, 2022 | 89.93 | 90.54 | 89.42 | 89.60 | 34,297 | -1.24(-1.36%) |
Mar 22, 2022 | 90.19 | 90.96 | 90.19 | 90.84 | 28,850 | +1.06(+1.18%) |
Mar 21, 2022 | 90.19 | 90.38 | 89.12 | 89.78 | 25,213 | -0.45(-0.50%) |
Mar 18, 2022 | 88.73 | 90.41 | 88.45 | 90.23 | 37,351 | +0.63(+0.71%) |
Mar 17, 2022 | 88.26 | 89.59 | 88.01 | 89.59 | 61,975 | +0.69(+0.78%) |
Mar 16, 2022 | 87.14 | 88.93 | 86.58 | 88.90 | 47,195 | +2.70(+3.13%) |
Mar 15, 2022 | 85.24 | 86.28 | 84.69 | 86.21 | 96,195 | +1.73(+2.05%) |
Mar 14, 2022 | 85.40 | 85.76 | 84.01 | 84.47 | 66,460 | -0.01(-0.01%) |
Mar 11, 2022 | 85.96 | 86.56 | 84.48 | 84.48 | 60,060 | -0.94(-1.11%) |
Mar 10, 2022 | 85.17 | 85.59 | 84.39 | 85.43 | 58,105 | -1.38(-1.59%) |
Mar 09, 2022 | 86.27 | 87.49 | 85.68 | 86.81 | 57,605 | +3.08(+3.67%) |
Mar 08, 2022 | 81.93 | 85.54 | 81.93 | 83.73 | 94,135 | +2.28(+2.80%) |
Mar 07, 2022 | 83.53 | 83.91 | 81.17 | 81.46 | 59,873 | -2.10(-2.52%) |
Mar 04, 2022 | 85.07 | 85.07 | 82.73 | 83.56 | 68,679 | -2.81(-3.26%) |
Mar 03, 2022 | 87.70 | 87.73 | 86.00 | 86.37 | 33,183 | -1.15(-1.31%) |
Mar 02, 2022 | 86.65 | 87.72 | 86.43 | 87.52 | 54,289 | +0.96(+1.11%) |
Mar 01, 2022 | 88.12 | 88.69 | 85.85 | 86.56 | 48,091 | -1.60(-1.81%) |
Feb 28, 2022 | 87.76 | 89.10 | 87.27 | 88.15 | 37,476 | +0.07(+0.08%) |
Feb 25, 2022 | 86.38 | 88.26 | 86.95 | 88.09 | 31,148 | +2.47(+2.89%) |
Feb 24, 2022 | 81.53 | 85.82 | 80.79 | 85.61 | 132,805 | +1.52(+1.81%) |
Feb 23, 2022 | 86.72 | 86.72 | 83.96 | 84.09 | 132,830 | -1.68(-1.96%) |
Feb 22, 2022 | 86.68 | 87.08 | 85.14 | 85.78 | 144,466 | -1.79(-2.05%) |
Feb 18, 2022 | 87.57 | 0 | -0.74(-0.84%) | |||
Feb 17, 2022 | 89.60 | 89.86 | 88.17 | 88.31 | 34,912 | -1.84(-2.04%) |
Feb 16, 2022 | 89.41 | 90.39 | 88.96 | 90.15 | 35,809 | +0.87(+0.97%) |
Feb 15, 2022 | 88.13 | 89.33 | 88.09 | 89.28 | 31,761 | +2.81(+3.25%) |
Feb 14, 2022 | 86.54 | 86.80 | 85.62 | 86.47 | 37,616 | -0.22(-0.26%) |
Feb 11, 2022 | 89.44 | 89.44 | 86.38 | 86.69 | 103,627 | -2.57(-2.88%) |
Feb 10, 2022 | 89.32 | 91.39 | 89.12 | 89.26 | 54,614 | -1.72(-1.89%) |
Feb 09, 2022 | 90.13 | 91.00 | 90.13 | 90.99 | 70,756 | +2.74(+3.11%) |
Feb 08, 2022 | 87.24 | 88.42 | 87.10 | 88.24 | 190,464 | +0.77(+0.88%) |
Feb 07, 2022 | 87.73 | 88.25 | 87.47 | 87.47 | 44,358 | -0.55(-0.62%) |
Feb 04, 2022 | 87.98 | 88.66 | 87.21 | 88.02 | 62,952 | -0.37(-0.42%) |
Feb 03, 2022 | 89.69 | 88.34 | 88.39 | 82,899 | -2.81(-3.08%) | |
Feb 02, 2022 | 90.95 | 91.61 | 90.65 | 91.20 | 56,229 | +0.48(+0.53%) |
Feb 01, 2022 | 90.71 | 90.80 | 89.52 | 90.72 | 53,109 | +0.82(+0.91%) |
Jan 31, 2022 | 87.55 | 90.03 | 89.91 | 55,613 | +2.65(+3.03%) | |
Jan 28, 2022 | 86.64 | 87.26 | 85.37 | 87.26 | 64,037 | +0.11(+0.12%) |
Jan 27, 2022 | 88.70 | 89.26 | 86.82 | 87.15 | 144,390 | -1.57(-1.77%) |
Jan 26, 2022 | 89.98 | 90.78 | 88.24 | 88.72 | 72,762 | -0.05(-0.05%) |
Jan 25, 2022 | 89.11 | 89.55 | 87.56 | 88.77 | 75,702 | -1.77(-1.96%) |
Jan 24, 2022 | 88.92 | 90.71 | 86.82 | 90.54 | 130,756 | -0.33(-0.36%) |
Jan 21, 2022 | 92.11 | 92.47 | 90.71 | 90.87 | 122,005 | -1.40(-1.52%) |
Jan 20, 2022 | 93.94 | 94.63 | 92.10 | 92.27 | 81,067 | -0.66(-0.71%) |
Jan 19, 2022 | 94.39 | 94.80 | 92.82 | 92.93 | 72,223 | -1.14(-1.21%) |
Jan 18, 2022 | 94.56 | 94.68 | 93.93 | 94.07 | 89,894 | -2.10(-2.19%) |
Jan 14, 2022 | 96.17 | 0 | -1.01(-1.04%) | |||
Jan 13, 2022 | 99.06 | 99.06 | 97.19 | 97.19 | 42,174 | -1.29(-1.31%) |
Jan 12, 2022 | 97.98 | 98.57 | 97.67 | 98.48 | 87,141 | +1.51(+1.55%) |
Jan 11, 2022 | 96.42 | 97.08 | 95.61 | 96.97 | 71,105 | +0.75(+0.78%) |
Jan 10, 2022 | 95.81 | 96.25 | 94.49 | 96.22 | 55,307 | -1.10(-1.13%) |
Jan 07, 2022 | 98.08 | 98.47 | 97.20 | 97.32 | 46,546 | -1.00(-1.02%) |
Jan 06, 2022 | 98.28 | 98.72 | 97.60 | 98.32 | 98,611 | -0.10(-0.10%) |
Jan 05, 2022 | 100.93 | 100.93 | 98.37 | 98.42 | 103,728 | -2.34(-2.32%) |
Jan 04, 2022 | 100.50 | 100.97 | 100.27 | 100.76 | 57,876 | +0.61(+0.61%) |
Jan 03, 2022 | 100.86 | 100.90 | 99.76 | 100.14 | 110,419 | +0.21(+0.21%) |
Dec 31, 2021 | 99.84 | 100.47 | 99.84 | 99.93 | 25,947 | +0.09(+0.09%) |
Dec 30, 2021 | 100.30 | 100.33 | 99.72 | 99.84 | 46,857 | -0.44(-0.44%) |
Dec 29, 2021 | 99.99 | 100.28 | 99.58 | 100.28 | 85,340 | +0.68(+0.68%) |
Dec 28, 2021 | 100.14 | 100.14 | 99.53 | 99.60 | 45,601 | -0.21(-0.21%) |
Dec 27, 2021 | 99.10 | 99.81 | 98.83 | 99.81 | 43,077 | +1.09(+1.10%) |
Dec 23, 2021 | 98.21 | 98.98 | 98.21 | 98.72 | 48,986 | +0.85(+0.86%) |
Dec 22, 2021 | 96.76 | 97.90 | 96.76 | 97.88 | 87,895 | +0.74(+0.76%) |
Dec 21, 2021 | 95.98 | 97.15 | 95.55 | 97.14 | 128,310 | +1.87(+1.97%) |
Dec 20, 2021 | 95.35 | 95.54 | 94.38 | 95.27 | 59,725 | -1.25(-1.30%) |
Dec 17, 2021 | 97.52 | 97.91 | 96.51 | 96.52 | 47,668 | -1.69(-1.72%) |
Dec 16, 2021 | 99.95 | 100.08 | 97.78 | 98.21 | 48,388 | -0.93(-0.94%) |
Dec 15, 2021 | 97.51 | 99.14 | 96.77 | 99.14 | 40,662 | +2.00(+2.06%) |
Dec 14, 2021 | 98.08 | 98.18 | 96.46 | 97.14 | 59,430 | -1.58(-1.60%) |
Dec 13, 2021 | 100.03 | 100.03 | 98.65 | 98.72 | 61,802 | -1.39(-1.39%) |
Dec 10, 2021 | 100.43 | 100.60 | 99.53 | 100.11 | 37,815 | +0.58(+0.59%) |
Dec 09, 2021 | 100.81 | 100.86 | 99.32 | 99.52 | 42,483 | -1.46(-1.45%) |
Dec 08, 2021 | 101.00 | 101.11 | 100.52 | 100.98 | 86,576 | +0.34(+0.34%) |
Dec 07, 2021 | 99.85 | 100.94 | 99.85 | 100.64 | 57,188 | +2.23(+2.26%) |
Dec 06, 2021 | 98.34 | 98.88 | 97.37 | 98.41 | 63,410 | +1.03(+1.06%) |
Dec 03, 2021 | 99.37 | 99.44 | 96.79 | 97.38 | 69,059 | -1.63(-1.65%) |
Dec 02, 2021 | 97.64 | 99.23 | 97.64 | 99.02 | 144,355 | +1.83(+1.88%) |
Dec 01, 2021 | 99.90 | 100.44 | 97.29 | 97.19 | 82,927 | -1.19(-1.21%) |
Nov 30, 2021 | 100.17 | 100.17 | 97.74 | 98.37 | 113,199 | -1.70(-1.70%) |
Nov 29, 2021 | 99.67 | 100.45 | 99.09 | 100.08 | 58,026 | +1.11(+1.12%) |
Nov 26, 2021 | 99.59 | 99.81 | 98.28 | 98.97 | 84,960 | -1.99(-1.98%) |
Nov 24, 2021 | 100.50 | 101.09 | 99.63 | 100.96 | 59,587 | -0.43(-0.42%) |
Nov 23, 2021 | 102.33 | 102.72 | 100.69 | 101.39 | 78,951 | -0.86(-0.84%) |
Nov 22, 2021 | 103.31 | 104.26 | 102.16 | 102.25 | 162,707 | -0.78(-0.76%) |
Nov 19, 2021 | 102.49 | 103.23 | 102.22 | 103.03 | 75,307 | +0.51(+0.49%) |
Nov 18, 2021 | 102.80 | 102.57 | 101.80 | 102.52 | 90,817 | +0.30(+0.29%) |
Nov 17, 2021 | 102.33 | 102.51 | 102.00 | 102.22 | 51,473 | +0.39(+0.38%) |
Nov 16, 2021 | 101.43 | 102.10 | 101.17 | 101.83 | 57,024 | +0.42(+0.41%) |
Nov 15, 2021 | 101.89 | 101.98 | 101.09 | 101.41 | 96,959 | -0.17(-0.17%) |
Nov 12, 2021 | 101.25 | 101.61 | 100.78 | 101.58 | 62,216 | +0.62(+0.62%) |
Nov 11, 2021 | 101.01 | 101.33 | 100.57 | 100.96 | 89,862 | +0.62(+0.62%) |
Nov 10, 2021 | 100.90 | 100.34 | 92,247 | -1.08(-1.06%) | ||
Nov 09, 2021 | 102.25 | 102.59 | 101.00 | 101.42 | 137,148 | -0.43(-0.42%) |
Nov 08, 2021 | 102.28 | 102.28 | 101.58 | 101.85 | 565,198 | +0.25(+0.25%) |
Nov 05, 2021 | 101.53 | 101.77 | 101.03 | 101.59 | 61,827 | -0.03(-0.03%) |
Nov 04, 2021 | 101.25 | 101.77 | 100.91 | 101.62 | 83,250 | +0.62(+0.62%) |
Nov 03, 2021 | 100.54 | 101.14 | 99.90 | 101.00 | 52,201 | +0.30(+0.30%) |
Nov 02, 2021 | 100.26 | 100.78 | 100.01 | 100.70 | 63,591 | +0.49(+0.48%) |
Nov 01, 2021 | 99.62 | 100.25 | 99.33 | 100.21 | 57,834 | +1.10(+1.11%) |
Oct 29, 2021 | 98.52 | 99.16 | 98.37 | 99.11 | 52,401 | -0.01(-0.01%) |
Oct 28, 2021 | 97.45 | 99.14 | 97.45 | 99.12 | 67,878 | +2.11(+2.18%) |
Oct 27, 2021 | 97.29 | 98.06 | 96.95 | 97.01 | 76,530 | +1.03(+1.07%) |
Oct 26, 2021 | 96.75 | 95.98 | 100,464 | +0.13(+0.13%) | ||
Oct 25, 2021 | 95.43 | 96.00 | 95.85 | 86,374 | +0.50(+0.52%) | |
Oct 22, 2021 | 95.52 | 95.80 | 94.93 | 95.36 | 27,839 | +0.29(+0.31%) |
Oct 21, 2021 | 94.97 | 95.15 | 94.60 | 95.07 | 51,440 | -0.73(-0.76%) |
Oct 20, 2021 | 95.62 | 95.84 | 95.24 | 95.80 | 36,592 | +0.49(+0.51%) |
Oct 19, 2021 | 95.16 | 95.80 | 95.03 | 95.31 | 84,865 | +0.56(+0.60%) |
Oct 18, 2021 | 93.90 | 94.75 | 93.72 | 94.75 | 39,744 | +0.29(+0.31%) |
Oct 15, 2021 | 94.21 | 94.82 | 94.21 | 94.45 | 47,272 | +0.29(+0.31%) |
Oct 14, 2021 | 93.33 | 94.16 | 93.30 | 94.16 | 48,558 | +1.58(+1.70%) |
Oct 13, 2021 | 91.99 | 92.67 | 91.56 | 92.59 | 68,175 | +1.32(+1.45%) |
Oct 12, 2021 | 90.86 | 91.72 | 90.84 | 91.26 | 65,141 | +0.90(+1.00%) |
Oct 11, 2021 | 90.75 | 91.59 | 90.36 | 90.36 | 31,440 | -0.62(-0.68%) |
Oct 08, 2021 | 91.63 | 91.65 | 90.88 | 90.98 | 38,652 | -0.45(-0.49%) |
Oct 07, 2021 | 90.75 | 91.83 | 90.71 | 91.43 | 42,659 | +1.35(+1.50%) |
Oct 06, 2021 | 89.03 | 90.16 | 88.74 | 90.08 | 60,433 | -0.45(-0.49%) |
Oct 05, 2021 | 89.93 | 90.88 | 89.63 | 90.52 | 37,341 | +0.58(+0.65%) |
Oct 04, 2021 | 90.93 | 91.04 | 89.42 | 89.94 | 44,975 | -1.26(-1.38%) |