Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 67.10 | 70.06 | 67.10 | 68.36 | 63,378 | -0.37(-0.54%) |
Oct 28, 2022 | 67.18 | 69.11 | 65.19 | 68.73 | 71,345 | +2.02(+3.03%) |
Oct 27, 2022 | 68.02 | 68.73 | 66.48 | 66.71 | 70,336 | -0.08(-0.12%) |
Oct 26, 2022 | 67.72 | 69.56 | 66.79 | 66.79 | 60,918 | -0.61(-0.91%) |
Oct 25, 2022 | 63.46 | 68.51 | 62.88 | 67.40 | 56,331 | +4.18(+6.61%) |
Oct 24, 2022 | 62.70 | 64.21 | 61.18 | 63.22 | 40,692 | +1.04(+1.67%) |
Oct 21, 2022 | 60.65 | 62.30 | 60.26 | 62.18 | 44,417 | +1.97(+3.27%) |
Oct 20, 2022 | 60.83 | 62.42 | 59.66 | 60.21 | 58,905 | -0.96(-1.57%) |
Oct 19, 2022 | 63.44 | 63.92 | 59.16 | 61.17 | 76,557 | -2.82(-4.41%) |
Oct 18, 2022 | 64.47 | 65.31 | 62.55 | 63.99 | 55,524 | +0.89(+1.41%) |
Oct 17, 2022 | 62.70 | 63.36 | 61.92 | 63.10 | 45,856 | +1.94(+3.17%) |
Oct 14, 2022 | 61.97 | 62.27 | 60.87 | 61.16 | 36,923 | -0.24(-0.39%) |
Oct 13, 2022 | 60.40 | 62.42 | 60.01 | 61.40 | 49,356 | +0.03(+0.05%) |
Oct 12, 2022 | 60.64 | 62.21 | 59.22 | 61.37 | 29,471 | +0.87(+1.44%) |
Oct 11, 2022 | 59.24 | 61.19 | 58.67 | 60.50 | 58,692 | +0.79(+1.32%) |
Oct 10, 2022 | 59.46 | 61.01 | 58.93 | 59.71 | 44,613 | +0.25(+0.42%) |
Oct 07, 2022 | 60.36 | 61.19 | 58.85 | 59.46 | 65,545 | -1.82(-2.97%) |
Oct 06, 2022 | 61.65 | 62.28 | 61.06 | 61.28 | 34,787 | -0.93(-1.49%) |
Oct 05, 2022 | 62.03 | 62.56 | 59.20 | 62.21 | 71,507 | -1.18(-1.86%) |
Oct 04, 2022 | 62.54 | 64.16 | 62.54 | 63.39 | 65,604 | +2.21(+3.61%) |
Oct 03, 2022 | 62.05 | 63.56 | 60.61 | 61.18 | 78,957 | +0.16(+0.26%) |
Sep 30, 2022 | 61.88 | 63.05 | 60.16 | 61.02 | 99,738 | -0.92(-1.49%) |
Sep 29, 2022 | 66.89 | 67.59 | 61.64 | 61.95 | 148,203 | -6.79(-9.87%) |
Sep 28, 2022 | 66.85 | 69.80 | 67.52 | 68.73 | 80,992 | +2.00(+3.00%) |
Sep 27, 2022 | 67.65 | 68.07 | 65.47 | 66.73 | 62,217 | -0.05(-0.07%) |
Sep 26, 2022 | 66.77 | 68.74 | 66.32 | 66.78 | 68,724 | -0.54(-0.80%) |
Sep 23, 2022 | 66.43 | 67.41 | 65.45 | 67.32 | 64,380 | +0.25(+0.38%) |
Sep 22, 2022 | 67.98 | 67.98 | 66.00 | 67.06 | 55,810 | -0.73(-1.07%) |
Sep 21, 2022 | 69.42 | 70.31 | 67.40 | 67.79 | 87,664 | -1.57(-2.26%) |
Sep 20, 2022 | 70.71 | 70.71 | 68.67 | 69.36 | 65,525 | -1.64(-2.31%) |
Sep 19, 2022 | 69.02 | 71.56 | 68.86 | 71.00 | 80,720 | +1.57(+2.26%) |
Sep 16, 2022 | 70.29 | 70.33 | 68.29 | 69.43 | 158,629 | -1.44(-2.03%) |
Sep 15, 2022 | 70.00 | 72.25 | 69.76 | 70.87 | 91,411 | +0.06(+0.08%) |
Sep 14, 2022 | 73.22 | 73.22 | 69.40 | 70.81 | 80,626 | -2.41(-3.29%) |
Sep 13, 2022 | 75.46 | 75.80 | 72.45 | 73.22 | 107,936 | -3.89(-5.04%) |
Sep 12, 2022 | 79.37 | 79.65 | 77.04 | 77.11 | 59,590 | -0.98(-1.25%) |
Sep 09, 2022 | 77.47 | 79.67 | 76.02 | 78.09 | 103,010 | +1.52(+1.99%) |
Sep 08, 2022 | 76.34 | 76.67 | 74.54 | 76.57 | 81,550 | -0.70(-0.91%) |
Sep 07, 2022 | 75.23 | 78.06 | 75.23 | 77.27 | 55,337 | +2.04(+2.71%) |
Sep 06, 2022 | 78.02 | 78.96 | 75.15 | 75.23 | 66,991 | -2.99(-3.82%) |
Sep 02, 2022 | 81.03 | 81.03 | 77.97 | 78.22 | 61,203 | -1.81(-2.26%) |
Sep 01, 2022 | 79.57 | 81.64 | 78.31 | 80.03 | 71,399 | -0.58(-0.72%) |
Aug 31, 2022 | 81.04 | 81.19 | 79.73 | 80.61 | 99,841 | -0.42(-0.52%) |
Aug 30, 2022 | 84.23 | 84.23 | 80.00 | 81.03 | 60,067 | -1.97(-2.37%) |
Aug 29, 2022 | 83.89 | 84.24 | 82.02 | 83.00 | 76,277 | -1.09(-1.30%) |
Aug 26, 2022 | 86.78 | 87.13 | 83.65 | 84.09 | 44,543 | -2.69(-3.10%) |
Aug 25, 2022 | 82.78 | 86.84 | 81.70 | 86.78 | 65,672 | +4.45(+5.41%) |
Aug 24, 2022 | 80.93 | 83.42 | 79.91 | 82.33 | 60,282 | +1.92(+2.39%) |
Aug 23, 2022 | 79.00 | 82.32 | 79.00 | 80.41 | 86,814 | +1.45(+1.84%) |
Aug 22, 2022 | 79.71 | 79.82 | 76.43 | 78.96 | 167,241 | -0.52(-0.65%) |
Aug 19, 2022 | 90.57 | 90.57 | 78.38 | 79.48 | 572,689 | -12.90(-13.96%) |
Aug 18, 2022 | 106.92 | 106.92 | 91.37 | 92.38 | 641,868 | -27.09(-22.68%) |
Aug 17, 2022 | 123.15 | 126.41 | 118.49 | 119.47 | 131,968 | -5.85(-4.67%) |
Aug 16, 2022 | 121.37 | 127.05 | 120.56 | 125.32 | 80,853 | +4.28(+3.54%) |
Aug 15, 2022 | 120.51 | 122.61 | 117.32 | 121.04 | 60,513 | +0.53(+0.44%) |
Aug 12, 2022 | 116.71 | 120.51 | 116.22 | 120.51 | 68,828 | +3.88(+3.33%) |
Aug 11, 2022 | 116.53 | 120.00 | 115.89 | 116.63 | 70,517 | +2.20(+1.92%) |
Aug 10, 2022 | 110.49 | 114.57 | 110.31 | 114.43 | 87,192 | +6.23(+5.76%) |
Aug 09, 2022 | 108.00 | 108.97 | 105.50 | 108.20 | 55,852 | -0.83(-0.76%) |
Aug 08, 2022 | 105.50 | 109.97 | 105.50 | 109.03 | 54,226 | +4.73(+4.53%) |
Aug 05, 2022 | 101.75 | 105.04 | 98.59 | 104.30 | 29,254 | +1.79(+1.75%) |
Aug 04, 2022 | 102.32 | 106.00 | 101.60 | 102.51 | 45,159 | -0.19(-0.19%) |
Aug 03, 2022 | 100.78 | 104.08 | 100.16 | 102.70 | 50,069 | +2.22(+2.21%) |
Aug 02, 2022 | 102.92 | 103.83 | 100.10 | 100.48 | 55,613 | -3.45(-3.32%) |
Aug 01, 2022 | 102.11 | 105.07 | 100.71 | 103.93 | 50,306 | +0.36(+0.35%) |
Jul 29, 2022 | 102.56 | 104.72 | 101.19 | 103.57 | 38,091 | +0.53(+0.51%) |
Jul 28, 2022 | 102.72 | 103.24 | 99.81 | 103.04 | 29,473 | +1.26(+1.24%) |
Jul 27, 2022 | 99.98 | 102.37 | 98.05 | 101.78 | 37,504 | +2.01(+2.01%) |
Jul 26, 2022 | 99.43 | 99.95 | 97.33 | 99.77 | 49,403 | -1.24(-1.23%) |
Jul 25, 2022 | 103.23 | 103.23 | 99.94 | 101.01 | 42,505 | -1.33(-1.30%) |
Jul 22, 2022 | 103.36 | 104.94 | 100.73 | 102.34 | 77,292 | -0.40(-0.39%) |
Jul 21, 2022 | 101.58 | 103.54 | 99.77 | 102.74 | 49,918 | -0.26(-0.25%) |
Jul 20, 2022 | 98.80 | 103.08 | 97.62 | 103.00 | 92,344 | +3.88(+3.91%) |
Jul 19, 2022 | 95.00 | 99.60 | 94.93 | 99.12 | 69,245 | +5.66(+6.06%) |
Jul 18, 2022 | 93.10 | 96.21 | 93.10 | 93.46 | 43,123 | +1.66(+1.81%) |
Jul 15, 2022 | 88.71 | 92.24 | 86.46 | 91.80 | 80,966 | +4.89(+5.63%) |
Jul 14, 2022 | 86.50 | 87.28 | 83.56 | 86.91 | 67,754 | -1.02(-1.16%) |
Jul 13, 2022 | 92.12 | 92.12 | 87.75 | 87.93 | 89,507 | -5.45(-5.84%) |
Jul 12, 2022 | 92.97 | 95.51 | 92.61 | 93.38 | 83,707 | -0.18(-0.19%) |
Jul 11, 2022 | 98.01 | 98.01 | 93.37 | 93.56 | 89,390 | -4.94(-5.02%) |
Jul 08, 2022 | 100.62 | 102.30 | 98.46 | 98.50 | 55,779 | -2.83(-2.79%) |
Jul 07, 2022 | 101.01 | 102.91 | 99.55 | 101.33 | 65,126 | +1.72(+1.73%) |
Jul 06, 2022 | 107.14 | 108.25 | 99.39 | 99.61 | 84,509 | -7.58(-7.07%) |
Jul 05, 2022 | 100.81 | 107.51 | 97.83 | 107.19 | 129,430 | +5.55(+5.46%) |
Jul 01, 2022 | 99.65 | 102.75 | 98.81 | 101.64 | 116,883 | +1.04(+1.03%) |
Jun 30, 2022 | 100.00 | 101.36 | 96.25 | 100.60 | 86,807 | -1.32(-1.30%) |
Jun 29, 2022 | 103.16 | 103.16 | 99.49 | 101.92 | 70,678 | -0.68(-0.66%) |
Jun 28, 2022 | 106.00 | 107.24 | 102.09 | 102.60 | 63,740 | -3.15(-2.98%) |
Jun 27, 2022 | 108.28 | 108.74 | 104.74 | 105.75 | 79,445 | -1.58(-1.47%) |
Jun 24, 2022 | 100.98 | 108.94 | 100.98 | 107.33 | 233,033 | +7.60(+7.62%) |
Jun 23, 2022 | 96.78 | 100.51 | 96.78 | 99.73 | 94,053 | +2.27(+2.33%) |
Jun 22, 2022 | 92.85 | 98.04 | 92.85 | 97.46 | 71,329 | +3.68(+3.92%) |
Jun 21, 2022 | 96.70 | 97.48 | 93.51 | 93.78 | 70,198 | -0.66(-0.70%) |
Jun 17, 2022 | 92.22 | 95.93 | 91.54 | 94.44 | 150,639 | +2.13(+2.31%) |
Jun 16, 2022 | 98.17 | 99.62 | 91.84 | 92.31 | 109,133 | -7.64(-7.64%) |
Jun 15, 2022 | 99.96 | 102.00 | 98.76 | 99.95 | 59,655 | +0.64(+0.64%) |
Jun 14, 2022 | 97.45 | 99.64 | 95.54 | 99.31 | 87,965 | +2.61(+2.70%) |
Jun 13, 2022 | 98.17 | 98.93 | 95.99 | 96.70 | 115,752 | -4.33(-4.29%) |
Jun 10, 2022 | 100.11 | 102.58 | 97.44 | 101.03 | 98,737 | -1.69(-1.65%) |
Jun 09, 2022 | 103.41 | 103.94 | 101.44 | 102.72 | 66,951 | -0.77(-0.74%) |
Jun 08, 2022 | 104.80 | 106.59 | 102.17 | 103.49 | 98,752 | -2.57(-2.42%) |
Jun 07, 2022 | 106.82 | 107.38 | 104.55 | 106.06 | 83,303 | -2.09(-1.93%) |
Jun 06, 2022 | 108.88 | 108.88 | 107.04 | 108.15 | 37,168 | +0.88(+0.82%) |
Jun 03, 2022 | 109.17 | 110.85 | 107.14 | 107.27 | 89,113 | -3.17(-2.87%) |
Jun 02, 2022 | 108.78 | 112.81 | 108.00 | 110.44 | 73,307 | +2.81(+2.62%) |
Jun 01, 2022 | 108.51 | 109.34 | 106.46 | 107.63 | 94,836 | -0.77(-0.71%) |
May 31, 2022 | 112.20 | 112.40 | 107.55 | 108.40 | 146,162 | -3.98(-3.54%) |
May 27, 2022 | 104.59 | 113.94 | 104.56 | 112.38 | 140,329 | +7.08(+6.72%) |
May 26, 2022 | 108.76 | 114.17 | 103.25 | 105.30 | 226,019 | -4.42(-4.03%) |
May 25, 2022 | 98.07 | 114.20 | 97.94 | 109.72 | 452,595 | +9.74(+9.74%) |
May 24, 2022 | 90.00 | 100.19 | 89.99 | 99.98 | 760,404 | +23.52(+30.76%) |
May 23, 2022 | 79.73 | 79.73 | 75.27 | 76.46 | 89,258 | -1.71(-2.19%) |
May 20, 2022 | 80.57 | 80.57 | 75.64 | 78.17 | 110,859 | -2.00(-2.49%) |
May 19, 2022 | 80.09 | 81.57 | 78.41 | 80.17 | 70,726 | -0.68(-0.84%) |
May 18, 2022 | 83.83 | 83.83 | 79.42 | 80.85 | 91,553 | -4.40(-5.16%) |
May 17, 2022 | 83.16 | 85.72 | 81.75 | 85.25 | 55,725 | +3.46(+4.23%) |
May 16, 2022 | 83.70 | 84.54 | 81.59 | 81.79 | 60,802 | -1.45(-1.74%) |
May 13, 2022 | 81.32 | 83.92 | 80.88 | 83.24 | 68,241 | +2.56(+3.17%) |
May 12, 2022 | 78.71 | 82.69 | 77.27 | 80.68 | 72,227 | +2.08(+2.65%) |
May 11, 2022 | 80.50 | 83.87 | 78.00 | 78.60 | 65,150 | -2.22(-2.75%) |
May 10, 2022 | 84.55 | 84.55 | 79.53 | 80.82 | 72,412 | -2.70(-3.23%) |
May 09, 2022 | 83.72 | 85.80 | 82.59 | 83.52 | 63,359 | -1.58(-1.86%) |
May 06, 2022 | 85.10 | 86.74 | 83.10 | 85.10 | 73,622 | -0.93(-1.08%) |
May 05, 2022 | 87.18 | 88.00 | 83.91 | 86.03 | 49,561 | -2.37(-2.68%) |
May 04, 2022 | 86.78 | 88.89 | 84.28 | 88.40 | 51,521 | +1.66(+1.91%) |
May 03, 2022 | 84.59 | 86.81 | 83.28 | 86.74 | 58,684 | +2.15(+2.54%) |
May 02, 2022 | 80.44 | 84.64 | 79.98 | 84.59 | 56,601 | +3.74(+4.63%) |
Apr 29, 2022 | 82.64 | 82.88 | 79.85 | 80.85 | 57,253 | -1.88(-2.27%) |
Apr 28, 2022 | 80.41 | 83.62 | 78.50 | 82.73 | 57,475 | +3.09(+3.88%) |
Apr 27, 2022 | 82.65 | 83.91 | 79.02 | 79.64 | 107,427 | -2.53(-3.08%) |
Apr 26, 2022 | 84.35 | 85.47 | 82.01 | 82.17 | 79,546 | -2.68(-3.16%) |
Apr 25, 2022 | 82.50 | 85.34 | 80.61 | 84.85 | 81,781 | +2.02(+2.44%) |
Apr 22, 2022 | 83.62 | 84.53 | 82.30 | 82.83 | 62,377 | -1.48(-1.76%) |
Apr 21, 2022 | 86.91 | 87.07 | 83.27 | 84.31 | 99,423 | -1.17(-1.37%) |
Apr 20, 2022 | 88.48 | 90.12 | 84.79 | 85.48 | 92,626 | -2.55(-2.90%) |
Apr 19, 2022 | 83.67 | 88.50 | 83.46 | 88.03 | 95,074 | +4.98(+6.00%) |
Apr 18, 2022 | 82.01 | 83.92 | 81.71 | 83.05 | 65,633 | +0.31(+0.37%) |
Apr 14, 2022 | 83.75 | 84.72 | 82.50 | 82.74 | 57,384 | -0.56(-0.67%) |
Apr 13, 2022 | 83.08 | 84.41 | 82.20 | 83.30 | 52,955 | +0.91(+1.10%) |
Apr 12, 2022 | 86.62 | 88.18 | 81.59 | 82.39 | 128,158 | -2.68(-3.15%) |
Apr 11, 2022 | 81.69 | 86.39 | 81.69 | 85.07 | 114,152 | +3.80(+4.68%) |
Apr 08, 2022 | 78.67 | 82.68 | 78.57 | 81.27 | 107,205 | +1.81(+2.28%) |
Apr 07, 2022 | 78.20 | 79.90 | 76.77 | 79.46 | 124,252 | +0.76(+0.97%) |
Apr 06, 2022 | 74.33 | 79.68 | 72.50 | 78.70 | 161,729 | -2.07(-2.56%) |
Apr 05, 2022 | 83.70 | 83.70 | 79.62 | 80.77 | 78,250 | -1.39(-1.69%) |
Apr 04, 2022 | 81.16 | 82.77 | 80.50 | 82.16 | 57,291 | +1.34(+1.66%) |
Apr 01, 2022 | 81.43 | 82.00 | 80.46 | 80.82 | 65,132 | +0.26(+0.32%) |
Mar 31, 2022 | 82.68 | 83.36 | 80.29 | 80.56 | 76,484 | -2.41(-2.90%) |
Mar 30, 2022 | 87.22 | 88.00 | 82.62 | 82.97 | 54,172 | -5.07(-5.76%) |
Mar 29, 2022 | 84.83 | 89.00 | 84.83 | 88.04 | 117,491 | +3.96(+4.71%) |
Mar 28, 2022 | 83.96 | 84.08 | 81.72 | 84.08 | 77,026 | +0.48(+0.57%) |
Mar 25, 2022 | 86.61 | 86.61 | 83.32 | 83.60 | 70,830 | -2.36(-2.75%) |
Mar 24, 2022 | 87.29 | 87.29 | 85.10 | 85.96 | 65,683 | -0.62(-0.72%) |
Mar 23, 2022 | 88.47 | 89.28 | 86.02 | 86.58 | 52,959 | -3.02(-3.37%) |
Mar 22, 2022 | 89.30 | 90.84 | 88.81 | 89.60 | 70,954 | +1.66(+1.89%) |
Mar 21, 2022 | 90.09 | 91.40 | 87.27 | 87.94 | 87,900 | -2.87(-3.16%) |
Mar 18, 2022 | 92.58 | 92.58 | 90.25 | 90.81 | 140,647 | -2.09(-2.25%) |
Mar 17, 2022 | 92.79 | 95.48 | 91.29 | 92.90 | 75,242 | -0.72(-0.77%) |
Mar 16, 2022 | 89.44 | 94.50 | 87.93 | 93.62 | 64,775 | +4.61(+5.18%) |
Mar 15, 2022 | 87.21 | 89.10 | 86.41 | 89.01 | 65,400 | +2.45(+2.83%) |
Mar 14, 2022 | 89.81 | 90.07 | 86.42 | 86.56 | 77,323 | -3.24(-3.61%) |
Mar 11, 2022 | 92.45 | 92.45 | 89.13 | 89.80 | 73,926 | -2.30(-2.50%) |
Mar 10, 2022 | 90.81 | 92.17 | 89.01 | 92.10 | 87,327 | +0.24(+0.26%) |
Mar 09, 2022 | 95.84 | 101.50 | 91.48 | 91.86 | 81,856 | -2.17(-2.31%) |
Mar 08, 2022 | 95.49 | 98.74 | 93.57 | 94.03 | 82,035 | -0.54(-0.57%) |
Mar 07, 2022 | 96.26 | 97.72 | 94.51 | 94.57 | 51,016 | -2.00(-2.07%) |
Mar 04, 2022 | 98.51 | 98.75 | 94.95 | 96.57 | 79,590 | -3.33(-3.33%) |
Mar 03, 2022 | 101.83 | 101.94 | 98.91 | 99.90 | 91,213 | -0.96(-0.95%) |
Mar 02, 2022 | 95.48 | 100.97 | 95.03 | 100.86 | 96,502 | +6.34(+6.71%) |
Mar 01, 2022 | 96.69 | 99.60 | 92.91 | 94.52 | 90,434 | -1.66(-1.73%) |
Feb 28, 2022 | 93.82 | 96.49 | 92.61 | 96.18 | 91,495 | +1.08(+1.14%) |
Feb 25, 2022 | 94.48 | 96.25 | 93.51 | 95.10 | 54,707 | +1.10(+1.17%) |
Feb 24, 2022 | 87.57 | 94.09 | 86.98 | 94.00 | 108,409 | +4.49(+5.02%) |
Feb 23, 2022 | 94.46 | 94.46 | 89.00 | 89.51 | 98,631 | -4.44(-4.73%) |
Feb 22, 2022 | 93.36 | 96.19 | 91.65 | 93.95 | 85,718 | -0.56(-0.59%) |
Feb 18, 2022 | 94.51 | 0 | -13.07(-12.15%) | |||
Feb 17, 2022 | 92.29 | 107.97 | 87.93 | 107.58 | 233,267 | +6.87(+6.82%) |
Feb 16, 2022 | 99.00 | 101.00 | 98.03 | 100.71 | 124,110 | +1.13(+1.13%) |
Feb 15, 2022 | 96.50 | 99.71 | 95.99 | 99.58 | 81,724 | +4.84(+5.11%) |
Feb 14, 2022 | 96.04 | 96.36 | 93.44 | 94.74 | 71,629 | -0.67(-0.70%) |
Feb 11, 2022 | 96.59 | 97.75 | 94.76 | 95.41 | 80,748 | +0.01(+0.01%) |
Feb 10, 2022 | 96.95 | 98.89 | 95.00 | 95.40 | 49,175 | -3.14(-3.19%) |
Feb 09, 2022 | 96.64 | 99.34 | 96.37 | 98.54 | 45,621 | +2.28(+2.37%) |
Feb 08, 2022 | 92.82 | 96.67 | 92.82 | 96.26 | 49,139 | +4.08(+4.43%) |
Feb 07, 2022 | 92.51 | 94.92 | 91.66 | 92.18 | 62,216 | -0.97(-1.04%) |
Feb 04, 2022 | 91.94 | 94.25 | 88.70 | 93.15 | 139,389 | +1.15(+1.25%) |
Feb 03, 2022 | 90.95 | 94.31 | 92.00 | 118,669 | -0.08(-0.09%) | |
Feb 02, 2022 | 96.43 | 96.43 | 90.20 | 92.08 | 106,870 | -4.41(-4.57%) |
Feb 01, 2022 | 95.08 | 96.94 | 94.10 | 96.49 | 92,722 | +1.57(+1.65%) |
Jan 31, 2022 | 92.53 | 94.92 | 63,578 | +2.15(+2.32%) | ||
Jan 28, 2022 | 92.71 | 95.79 | 88.93 | 92.77 | 83,232 | +0.65(+0.71%) |
Jan 27, 2022 | 98.21 | 98.21 | 91.48 | 92.12 | 87,923 | -5.92(-6.04%) |
Jan 26, 2022 | 102.70 | 102.70 | 97.66 | 98.04 | 112,162 | -3.12(-3.08%) |
Jan 25, 2022 | 101.79 | 102.90 | 98.75 | 101.16 | 57,838 | -2.02(-1.96%) |
Jan 24, 2022 | 95.71 | 103.91 | 94.58 | 103.18 | 77,372 | +6.68(+6.92%) |
Jan 21, 2022 | 94.85 | 98.15 | 94.85 | 96.50 | 93,659 | +1.50(+1.58%) |
Jan 20, 2022 | 95.94 | 98.81 | 94.56 | 95.00 | 57,865 | -0.87(-0.91%) |
Jan 19, 2022 | 98.32 | 99.00 | 95.69 | 95.87 | 56,445 | -2.21(-2.25%) |
Jan 18, 2022 | 99.09 | 99.32 | 97.05 | 98.08 | 73,975 | -1.42(-1.43%) |
Jan 14, 2022 | 99.50 | 0 | +0.16(+0.16%) | |||
Jan 13, 2022 | 99.58 | 100.17 | 98.19 | 99.34 | 74,569 | +0.27(+0.27%) |
Jan 12, 2022 | 98.97 | 100.20 | 96.00 | 99.07 | 70,918 | +1.04(+1.06%) |
Jan 11, 2022 | 100.33 | 100.82 | 97.60 | 98.03 | 59,792 | -2.03(-2.03%) |
Jan 10, 2022 | 100.07 | 101.17 | 96.38 | 100.06 | 69,186 | -0.78(-0.77%) |
Jan 07, 2022 | 103.38 | 103.79 | 100.53 | 100.84 | 47,439 | -2.32(-2.25%) |
Jan 06, 2022 | 103.82 | 104.89 | 102.80 | 103.16 | 25,878 | -0.15(-0.15%) |
Jan 05, 2022 | 105.68 | 106.76 | 103.31 | 103.31 | 43,849 | -2.97(-2.79%) |
Jan 04, 2022 | 105.10 | 107.96 | 104.84 | 106.28 | 40,751 | +1.61(+1.54%) |
Jan 03, 2022 | 103.00 | 108.00 | 103.00 | 104.67 | 35,467 | +2.27(+2.22%) |
Dec 31, 2021 | 102.51 | 103.00 | 101.08 | 102.40 | 35,988 | -0.60(-0.58%) |
Dec 30, 2021 | 102.50 | 104.98 | 102.50 | 103.00 | 37,004 | +0.54(+0.53%) |
Dec 29, 2021 | 103.08 | 104.43 | 102.25 | 102.46 | 25,243 | -0.92(-0.89%) |
Dec 28, 2021 | 103.80 | 105.54 | 102.97 | 103.38 | 39,382 | -0.12(-0.12%) |
Dec 27, 2021 | 103.70 | 104.25 | 101.25 | 103.50 | 39,324 | +0.68(+0.66%) |
Dec 23, 2021 | 104.17 | 104.17 | 102.06 | 102.82 | 64,296 | -0.71(-0.69%) |
Dec 22, 2021 | 105.11 | 105.22 | 102.92 | 103.53 | 42,830 | -1.91(-1.81%) |
Dec 21, 2021 | 104.54 | 106.50 | 104.54 | 105.44 | 43,726 | +1.91(+1.84%) |
Dec 20, 2021 | 105.97 | 105.97 | 100.67 | 103.53 | 71,813 | -4.13(-3.84%) |
Dec 17, 2021 | 104.59 | 107.99 | 103.72 | 107.66 | 350,446 | +2.43(+2.31%) |
Dec 16, 2021 | 109.75 | 110.01 | 105.19 | 105.23 | 68,906 | -2.92(-2.70%) |
Dec 15, 2021 | 106.92 | 108.76 | 103.90 | 108.15 | 56,921 | +0.71(+0.66%) |
Dec 14, 2021 | 106.31 | 108.49 | 105.23 | 107.44 | 57,990 | +0.99(+0.93%) |
Dec 13, 2021 | 104.90 | 107.48 | 104.90 | 106.45 | 59,918 | +0.74(+0.70%) |
Dec 10, 2021 | 106.55 | 107.39 | 104.57 | 105.71 | 56,624 | +0.68(+0.65%) |
Dec 09, 2021 | 108.90 | 110.26 | 104.89 | 105.03 | 34,442 | -5.22(-4.73%) |
Dec 08, 2021 | 110.20 | 112.00 | 108.20 | 110.25 | 48,751 | -0.29(-0.26%) |
Dec 07, 2021 | 109.72 | 112.60 | 109.72 | 110.54 | 56,874 | +1.68(+1.54%) |
Dec 06, 2021 | 105.72 | 110.50 | 105.72 | 108.86 | 91,756 | +4.08(+3.89%) |
Dec 03, 2021 | 100.49 | 105.20 | 100.09 | 104.78 | 80,187 | +4.12(+4.09%) |
Dec 02, 2021 | 97.66 | 101.41 | 95.12 | 100.66 | 74,344 | +3.18(+3.26%) |
Dec 01, 2021 | 100.66 | 101.59 | 97.48 | 97.48 | 56,957 | -0.66(-0.67%) |
Nov 30, 2021 | 99.53 | 99.81 | 95.95 | 98.14 | 49,642 | -2.98(-2.95%) |
Nov 29, 2021 | 102.83 | 104.26 | 99.19 | 101.12 | 48,225 | -0.91(-0.89%) |
Nov 26, 2021 | 102.48 | 103.39 | 99.63 | 102.03 | 41,830 | -3.36(-3.19%) |
Nov 24, 2021 | 106.42 | 106.43 | 104.00 | 105.39 | 74,596 | -1.27(-1.19%) |
Nov 23, 2021 | 109.98 | 112.27 | 106.65 | 106.66 | 68,347 | -2.57(-2.36%) |
Nov 22, 2021 | 111.56 | 112.15 | 108.81 | 109.23 | 179,233 | -2.15(-1.93%) |
Nov 19, 2021 | 112.17 | 115.08 | 110.25 | 111.38 | 88,892 | -2.40(-2.11%) |
Nov 18, 2021 | 124.32 | 114.86 | 112.94 | 113.78 | 149,876 | -9.59(-7.77%) |
Nov 17, 2021 | 126.05 | 126.05 | 122.00 | 123.37 | 79,052 | -3.04(-2.40%) |
Nov 16, 2021 | 126.64 | 126.94 | 125.31 | 126.41 | 63,692 | -0.09(-0.07%) |
Nov 15, 2021 | 126.49 | 127.21 | 124.95 | 126.50 | 75,915 | +0.31(+0.25%) |
Nov 12, 2021 | 127.02 | 127.02 | 125.68 | 126.19 | 23,905 | -1.00(-0.79%) |
Nov 11, 2021 | 127.33 | 127.54 | 125.48 | 127.19 | 27,700 | +0.25(+0.20%) |
Nov 10, 2021 | 127.21 | 126.94 | 25,420 | -1.03(-0.80%) | ||
Nov 09, 2021 | 125.52 | 128.53 | 125.34 | 127.97 | 35,466 | +2.45(+1.95%) |
Nov 08, 2021 | 126.26 | 126.56 | 124.79 | 125.52 | 32,110 | -0.57(-0.45%) |
Nov 05, 2021 | 122.59 | 127.18 | 120.81 | 126.09 | 51,865 | +5.31(+4.40%) |
Nov 04, 2021 | 123.11 | 123.28 | 119.80 | 120.78 | 38,717 | -1.63(-1.33%) |
Nov 03, 2021 | 118.00 | 123.02 | 118.00 | 122.41 | 54,989 | +4.10(+3.47%) |
Nov 02, 2021 | 119.48 | 119.73 | 116.90 | 118.31 | 30,569 | -1.62(-1.35%) |