Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 30, 2022 | 66.80 | 69.83 | 66.37 | 69.67 | 419,968 | +3.08(+4.63%) |
Nov 29, 2022 | 67.13 | 68.37 | 66.58 | 66.59 | 227,839 | +0.03(+0.05%) |
Nov 28, 2022 | 69.47 | 70.71 | 66.42 | 66.56 | 405,747 | -3.13(-4.49%) |
Nov 25, 2022 | 67.92 | 69.99 | 67.60 | 69.69 | 222,507 | +1.11(+1.62%) |
Nov 23, 2022 | 68.51 | 70.00 | 67.56 | 68.58 | 292,772 | +0.31(+0.45%) |
Nov 22, 2022 | 69.22 | 69.22 | 66.93 | 68.27 | 518,169 | -1.17(-1.68%) |
Nov 21, 2022 | 67.03 | 69.95 | 66.80 | 69.44 | 474,836 | +1.74(+2.57%) |
Nov 18, 2022 | 71.09 | 71.09 | 66.58 | 67.70 | 495,219 | -1.57(-2.27%) |
Nov 17, 2022 | 69.05 | 70.42 | 67.47 | 69.27 | 385,416 | -1.39(-1.97%) |
Nov 16, 2022 | 73.04 | 73.32 | 69.88 | 70.66 | 419,772 | -3.16(-4.28%) |
Nov 15, 2022 | 75.84 | 76.50 | 73.35 | 73.82 | 500,618 | +0.37(+0.50%) |
Nov 14, 2022 | 73.54 | 75.86 | 71.56 | 73.45 | 539,755 | +0.02(+0.03%) |
Nov 11, 2022 | 82.01 | 82.10 | 71.03 | 73.43 | 1,093,474 | -11.32(-13.36%) |
Nov 10, 2022 | 81.70 | 85.15 | 80.60 | 84.75 | 492,798 | +7.75(+10.06%) |
Nov 09, 2022 | 77.34 | 78.58 | 75.94 | 77.00 | 271,356 | -1.51(-1.92%) |
Nov 08, 2022 | 78.86 | 80.28 | 76.07 | 78.51 | 203,341 | +0.62(+0.80%) |
Nov 07, 2022 | 80.40 | 80.40 | 76.67 | 77.89 | 276,349 | -1.95(-2.44%) |
Nov 04, 2022 | 83.09 | 84.72 | 78.89 | 79.84 | 310,169 | -2.51(-3.05%) |
Nov 03, 2022 | 79.02 | 83.50 | 78.61 | 82.35 | 235,417 | +2.46(+3.08%) |
Nov 02, 2022 | 81.62 | 79.89 | 234,124 | -1.34(-1.65%) | ||
Nov 01, 2022 | 84.22 | 84.22 | 80.89 | 81.23 | 198,876 | -0.61(-0.75%) |
Oct 31, 2022 | 82.92 | 83.40 | 80.20 | 81.84 | 231,835 | -1.31(-1.58%) |
Oct 28, 2022 | 81.32 | 83.32 | 79.37 | 83.15 | 229,071 | +0.70(+0.85%) |
Oct 27, 2022 | 83.44 | 84.38 | 81.81 | 82.45 | 242,138 | +0.64(+0.78%) |
Oct 26, 2022 | 80.92 | 84.52 | 80.26 | 81.81 | 300,386 | +0.77(+0.95%) |
Oct 25, 2022 | 77.66 | 81.20 | 76.81 | 81.04 | 354,121 | +4.17(+5.42%) |
Oct 24, 2022 | 81.81 | 81.81 | 72.39 | 76.87 | 971,440 | -5.38(-6.54%) |
Oct 21, 2022 | 87.91 | 87.91 | 81.79 | 82.25 | 526,579 | -6.47(-7.29%) |
Oct 20, 2022 | 87.62 | 90.37 | 86.81 | 88.72 | 247,256 | +0.94(+1.07%) |
Oct 19, 2022 | 87.72 | 89.66 | 86.24 | 87.78 | 308,450 | -1.38(-1.55%) |
Oct 18, 2022 | 88.53 | 91.35 | 87.44 | 89.16 | 295,789 | +2.24(+2.58%) |
Oct 17, 2022 | 80.83 | 88.75 | 80.10 | 86.92 | 538,854 | +8.61(+10.99%) |
Oct 14, 2022 | 92.91 | 93.82 | 78.25 | 78.31 | 774,422 | -13.86(-15.04%) |
Oct 13, 2022 | 95.05 | 95.05 | 90.22 | 92.17 | 374,794 | -5.36(-5.50%) |
Oct 12, 2022 | 96.53 | 98.81 | 94.40 | 97.53 | 217,559 | +1.25(+1.30%) |
Oct 11, 2022 | 97.95 | 98.81 | 93.50 | 96.28 | 426,736 | -2.02(-2.05%) |
Oct 10, 2022 | 98.53 | 98.66 | 96.50 | 98.30 | 219,999 | -0.20(-0.20%) |
Oct 07, 2022 | 102.75 | 102.89 | 97.66 | 98.50 | 345,201 | -5.79(-5.55%) |
Oct 06, 2022 | 102.99 | 105.73 | 102.33 | 104.29 | 441,734 | +2.26(+2.22%) |
Oct 05, 2022 | 100.65 | 104.00 | 99.45 | 102.03 | 258,237 | +0.30(+0.29%) |
Oct 04, 2022 | 99.19 | 103.74 | 99.19 | 101.73 | 359,501 | +4.73(+4.88%) |
Oct 03, 2022 | 95.86 | 98.07 | 93.75 | 97.00 | 328,339 | +1.77(+1.86%) |
Sep 30, 2022 | 93.44 | 98.94 | 93.44 | 95.23 | 453,123 | +0.36(+0.38%) |
Sep 29, 2022 | 96.86 | 97.68 | 92.90 | 94.87 | 308,462 | -3.46(-3.52%) |
Sep 28, 2022 | 94.25 | 98.56 | 94.06 | 98.33 | 309,885 | +4.21(+4.47%) |
Sep 27, 2022 | 92.05 | 95.22 | 90.76 | 94.12 | 311,856 | +3.76(+4.16%) |
Sep 26, 2022 | 89.39 | 92.44 | 89.03 | 90.36 | 295,699 | +1.15(+1.29%) |
Sep 23, 2022 | 91.19 | 91.73 | 87.92 | 89.21 | 397,036 | -3.32(-3.59%) |
Sep 22, 2022 | 95.17 | 96.36 | 91.70 | 92.53 | 270,632 | -3.35(-3.49%) |
Sep 21, 2022 | 97.06 | 100.00 | 95.58 | 95.88 | 218,862 | -1.21(-1.25%) |
Sep 20, 2022 | 98.06 | 99.96 | 96.31 | 97.09 | 299,043 | -1.81(-1.83%) |
Sep 19, 2022 | 97.78 | 99.39 | 96.32 | 98.90 | 266,536 | -0.41(-0.41%) |
Sep 16, 2022 | 100.48 | 100.89 | 98.71 | 99.31 | 681,264 | -2.63(-2.58%) |
Sep 15, 2022 | 101.02 | 104.43 | 99.77 | 101.94 | 547,472 | -0.07(-0.07%) |
Sep 14, 2022 | 98.96 | 102.32 | 97.84 | 102.01 | 409,281 | +3.26(+3.30%) |
Sep 13, 2022 | 97.40 | 100.36 | 94.47 | 98.75 | 501,942 | -2.59(-2.56%) |
Sep 12, 2022 | 100.00 | 101.40 | 98.73 | 101.34 | 413,154 | +1.79(+1.80%) |
Sep 09, 2022 | 93.50 | 100.39 | 93.28 | 99.55 | 539,425 | +6.82(+7.35%) |
Sep 08, 2022 | 92.49 | 94.10 | 91.64 | 92.73 | 280,891 | -1.22(-1.30%) |
Sep 07, 2022 | 91.72 | 94.08 | 91.36 | 93.95 | 402,234 | +2.23(+2.43%) |
Sep 06, 2022 | 93.09 | 94.54 | 91.63 | 91.72 | 300,433 | -1.12(-1.21%) |
Sep 02, 2022 | 95.27 | 95.86 | 90.57 | 92.84 | 245,658 | -0.90(-0.96%) |
Sep 01, 2022 | 93.33 | 93.77 | 89.94 | 93.74 | 267,950 | -0.28(-0.30%) |
Aug 31, 2022 | 93.48 | 94.48 | 91.95 | 94.02 | 429,613 | +1.90(+2.06%) |
Aug 30, 2022 | 93.32 | 94.24 | 89.12 | 92.12 | 381,342 | -0.49(-0.53%) |
Aug 29, 2022 | 92.69 | 95.85 | 91.25 | 92.61 | 258,282 | -0.66(-0.71%) |
Aug 26, 2022 | 98.60 | 99.31 | 92.12 | 93.27 | 321,738 | -4.46(-4.56%) |
Aug 25, 2022 | 97.20 | 99.42 | 94.80 | 97.73 | 394,982 | +1.69(+1.76%) |
Aug 24, 2022 | 95.59 | 97.10 | 94.63 | 96.04 | 377,611 | +0.50(+0.52%) |
Aug 23, 2022 | 95.93 | 97.88 | 94.74 | 95.54 | 427,870 | +0.41(+0.43%) |
Aug 22, 2022 | 94.99 | 96.04 | 92.17 | 95.13 | 341,961 | -0.57(-0.60%) |
Aug 19, 2022 | 96.95 | 98.03 | 94.41 | 95.70 | 396,769 | -2.91(-2.95%) |
Aug 18, 2022 | 101.81 | 101.91 | 96.77 | 98.61 | 528,380 | -3.73(-3.64%) |
Aug 17, 2022 | 102.73 | 104.04 | 99.63 | 102.34 | 432,299 | -0.84(-0.81%) |
Aug 16, 2022 | 105.00 | 105.00 | 98.92 | 103.18 | 460,989 | -1.91(-1.82%) |
Aug 15, 2022 | 107.39 | 108.77 | 104.83 | 105.09 | 467,665 | -3.33(-3.07%) |
Aug 12, 2022 | 105.00 | 109.40 | 103.33 | 108.42 | 437,766 | +4.37(+4.20%) |
Aug 11, 2022 | 103.00 | 105.26 | 100.50 | 104.05 | 527,438 | +2.67(+2.63%) |
Aug 10, 2022 | 100.00 | 103.00 | 97.00 | 101.38 | 458,409 | +2.96(+3.01%) |
Aug 09, 2022 | 95.70 | 98.72 | 92.44 | 98.42 | 475,961 | +2.66(+2.78%) |
Aug 08, 2022 | 103.07 | 104.92 | 94.25 | 95.76 | 893,607 | -7.31(-7.09%) |
Aug 05, 2022 | 97.22 | 105.20 | 97.02 | 103.07 | 1,472,467 | +4.39(+4.45%) |
Aug 04, 2022 | 99.77 | 103.81 | 96.18 | 98.68 | 794,438 | -5.89(-5.63%) |
Aug 03, 2022 | 99.81 | 106.06 | 99.09 | 104.57 | 591,709 | +5.35(+5.39%) |
Aug 02, 2022 | 92.93 | 99.77 | 92.93 | 99.22 | 444,230 | +4.81(+5.09%) |
Aug 01, 2022 | 91.75 | 96.11 | 91.05 | 94.41 | 465,972 | +2.66(+2.90%) |
Jul 29, 2022 | 93.66 | 93.69 | 88.70 | 91.75 | 640,586 | -3.20(-3.37%) |
Jul 28, 2022 | 100.00 | 101.00 | 91.38 | 94.95 | 337,031 | -2.62(-2.69%) |
Jul 27, 2022 | 97.82 | 99.49 | 95.30 | 97.57 | 328,258 | +2.46(+2.59%) |
Jul 26, 2022 | 95.34 | 96.38 | 92.52 | 95.11 | 178,674 | -1.39(-1.44%) |
Jul 25, 2022 | 95.61 | 97.55 | 92.99 | 96.50 | 256,186 | +1.05(+1.10%) |
Jul 22, 2022 | 99.96 | 101.91 | 94.19 | 95.45 | 155,556 | -5.34(-5.30%) |
Jul 21, 2022 | 98.75 | 101.05 | 97.47 | 100.79 | 251,163 | +1.79(+1.81%) |
Jul 20, 2022 | 96.33 | 102.72 | 96.33 | 99.00 | 475,328 | +5.15(+5.49%) |
Jul 19, 2022 | 95.14 | 98.63 | 93.20 | 93.85 | 401,001 | -1.56(-1.64%) |
Jul 18, 2022 | 100.21 | 105.98 | 94.88 | 95.41 | 660,242 | -3.99(-4.01%) |
Jul 15, 2022 | 96.00 | 99.68 | 93.14 | 99.40 | 305,406 | +5.53(+5.89%) |
Jul 14, 2022 | 94.40 | 94.53 | 88.98 | 93.87 | 337,658 | -0.73(-0.77%) |
Jul 13, 2022 | 90.17 | 98.97 | 89.80 | 94.60 | 356,392 | -1.26(-1.31%) |
Jul 12, 2022 | 95.01 | 98.70 | 90.90 | 95.86 | 423,652 | +1.56(+1.65%) |
Jul 11, 2022 | 103.15 | 105.05 | 94.29 | 94.30 | 1,120,629 | -15.79(-14.34%) |
Jul 08, 2022 | 104.05 | 113.36 | 102.56 | 110.09 | 786,639 | +3.80(+3.58%) |
Jul 07, 2022 | 99.00 | 106.29 | 97.23 | 106.29 | 562,940 | +9.34(+9.63%) |
Jul 06, 2022 | 99.00 | 101.61 | 96.50 | 96.95 | 769,156 | -2.30(-2.32%) |
Jul 05, 2022 | 92.21 | 99.81 | 91.22 | 99.25 | 767,192 | +4.19(+4.41%) |
Jul 01, 2022 | 89.12 | 95.34 | 87.14 | 95.06 | 569,572 | +7.51(+8.58%) |
Jun 30, 2022 | 88.79 | 90.20 | 84.99 | 87.55 | 535,860 | -2.25(-2.51%) |
Jun 29, 2022 | 91.08 | 91.69 | 86.67 | 89.80 | 416,510 | -1.67(-1.83%) |
Jun 28, 2022 | 96.15 | 99.18 | 91.04 | 91.47 | 634,419 | -5.16(-5.34%) |
Jun 27, 2022 | 100.34 | 100.40 | 92.82 | 96.63 | 777,964 | -5.10(-5.01%) |
Jun 24, 2022 | 102.23 | 106.43 | 101.11 | 101.73 | 3,878,538 | +1.91(+1.91%) |
Jun 23, 2022 | 97.55 | 100.58 | 94.59 | 99.82 | 470,383 | +2.75(+2.83%) |
Jun 22, 2022 | 97.20 | 101.30 | 96.61 | 97.07 | 1,160,688 | -1.82(-1.84%) |
Jun 21, 2022 | 94.73 | 102.80 | 94.73 | 98.89 | 1,001,489 | +4.18(+4.41%) |
Jun 17, 2022 | 92.91 | 95.34 | 89.80 | 94.71 | 1,872,511 | +2.10(+2.27%) |
Jun 16, 2022 | 88.62 | 93.18 | 87.52 | 92.61 | 972,958 | +0.38(+0.41%) |
Jun 15, 2022 | 87.88 | 93.99 | 87.88 | 92.23 | 894,173 | +4.88(+5.59%) |
Jun 14, 2022 | 82.18 | 87.44 | 79.62 | 87.35 | 479,917 | +3.12(+3.70%) |
Jun 13, 2022 | 88.53 | 90.89 | 83.40 | 84.23 | 478,661 | -9.14(-9.79%) |
Jun 10, 2022 | 92.43 | 96.86 | 91.51 | 93.37 | 595,407 | -2.78(-2.89%) |
Jun 09, 2022 | 98.99 | 102.12 | 95.44 | 96.15 | 486,951 | -3.03(-3.06%) |
Jun 08, 2022 | 97.44 | 102.69 | 97.36 | 99.18 | 449,725 | +1.74(+1.79%) |
Jun 07, 2022 | 96.65 | 99.62 | 94.93 | 97.44 | 442,138 | +0.79(+0.82%) |
Jun 06, 2022 | 90.84 | 99.28 | 89.27 | 96.65 | 919,483 | +7.31(+8.18%) |
Jun 03, 2022 | 85.91 | 90.29 | 84.40 | 89.34 | 401,006 | +1.24(+1.41%) |
Jun 02, 2022 | 84.40 | 89.72 | 82.06 | 88.10 | 480,749 | +4.58(+5.48%) |
Jun 01, 2022 | 83.92 | 84.52 | 80.70 | 83.52 | 496,856 | -0.09(-0.11%) |
May 31, 2022 | 83.48 | 87.61 | 81.92 | 83.61 | 421,190 | -0.17(-0.20%) |
May 27, 2022 | 82.16 | 84.98 | 81.69 | 83.78 | 815,516 | -0.53(-0.63%) |
May 26, 2022 | 79.46 | 87.41 | 79.03 | 84.31 | 384,389 | +5.43(+6.88%) |
May 25, 2022 | 75.00 | 81.17 | 74.89 | 78.88 | 421,308 | +3.82(+5.09%) |
May 24, 2022 | 76.55 | 77.86 | 72.51 | 75.06 | 581,020 | -2.45(-3.16%) |
May 23, 2022 | 76.46 | 78.00 | 72.33 | 77.51 | 460,901 | +1.05(+1.37%) |
May 20, 2022 | 80.76 | 82.00 | 72.25 | 76.46 | 444,721 | -3.46(-4.33%) |
May 19, 2022 | 79.36 | 83.76 | 78.78 | 79.92 | 638,617 | +0.55(+0.69%) |
May 18, 2022 | 80.02 | 81.60 | 76.25 | 79.37 | 564,241 | -1.90(-2.34%) |
May 17, 2022 | 82.40 | 84.19 | 78.25 | 81.27 | 1,168,277 | -3.83(-4.50%) |
May 16, 2022 | 89.60 | 96.92 | 84.54 | 85.10 | 659,752 | -4.67(-5.20%) |
May 13, 2022 | 79.85 | 96.33 | 78.73 | 89.77 | 2,016,145 | +22.79(+34.03%) |
May 12, 2022 | 61.12 | 69.75 | 60.53 | 66.98 | 869,175 | +3.98(+6.32%) |
May 11, 2022 | 69.18 | 69.33 | 60.50 | 63.00 | 771,370 | -6.52(-9.38%) |
May 10, 2022 | 75.19 | 76.45 | 65.44 | 69.52 | 764,684 | -3.16(-4.35%) |
May 09, 2022 | 77.97 | 78.77 | 72.67 | 72.68 | 786,610 | -7.93(-9.84%) |
May 06, 2022 | 85.69 | 85.69 | 77.78 | 80.61 | 399,765 | -6.04(-6.97%) |
May 05, 2022 | 90.44 | 90.46 | 84.79 | 86.65 | 276,141 | -5.97(-6.45%) |
May 04, 2022 | 86.55 | 93.27 | 83.00 | 92.62 | 569,660 | +6.10(+7.05%) |
May 03, 2022 | 89.12 | 91.05 | 86.23 | 86.52 | 520,165 | -4.70(-5.15%) |
May 02, 2022 | 85.68 | 91.22 | 84.40 | 91.22 | 258,901 | +4.75(+5.49%) |
Apr 29, 2022 | 92.02 | 93.74 | 86.12 | 86.47 | 301,270 | -5.86(-6.35%) |
Apr 28, 2022 | 89.29 | 93.23 | 87.04 | 92.33 | 435,660 | +4.37(+4.97%) |
Apr 27, 2022 | 86.70 | 89.69 | 85.00 | 87.96 | 286,021 | +1.70(+1.97%) |
Apr 26, 2022 | 89.62 | 89.99 | 86.10 | 86.26 | 424,652 | -3.93(-4.36%) |
Apr 25, 2022 | 85.86 | 90.86 | 85.01 | 90.19 | 226,760 | +4.19(+4.87%) |
Apr 22, 2022 | 85.58 | 88.37 | 83.28 | 86.00 | 341,602 | +0.09(+0.10%) |
Apr 21, 2022 | 91.18 | 92.67 | 84.58 | 85.91 | 268,579 | -3.46(-3.87%) |
Apr 20, 2022 | 91.02 | 92.02 | 87.95 | 89.37 | 557,311 | -0.72(-0.80%) |
Apr 19, 2022 | 89.53 | 92.95 | 87.34 | 90.09 | 775,938 | -0.11(-0.12%) |
Apr 18, 2022 | 89.42 | 90.98 | 86.59 | 90.20 | 276,451 | +0.38(+0.42%) |
Apr 14, 2022 | 92.69 | 92.69 | 87.17 | 89.82 | 665,258 | -3.36(-3.61%) |
Apr 13, 2022 | 93.02 | 93.99 | 91.17 | 93.18 | 487,496 | +0.71(+0.77%) |
Apr 12, 2022 | 95.15 | 96.90 | 92.22 | 92.47 | 138,276 | -0.83(-0.89%) |
Apr 11, 2022 | 92.93 | 95.27 | 90.88 | 93.30 | 438,928 | -1.26(-1.33%) |
Apr 08, 2022 | 96.54 | 96.97 | 92.37 | 94.56 | 450,725 | -1.80(-1.87%) |
Apr 07, 2022 | 95.11 | 97.64 | 91.45 | 96.36 | 218,338 | +1.26(+1.32%) |
Apr 06, 2022 | 95.07 | 95.44 | 91.00 | 95.10 | 536,953 | -0.89(-0.93%) |
Apr 05, 2022 | 103.51 | 106.31 | 95.50 | 95.99 | 1,043,001 | -6.80(-6.62%) |
Apr 04, 2022 | 96.44 | 104.19 | 96.44 | 102.79 | 642,910 | +7.14(+7.46%) |
Apr 01, 2022 | 94.65 | 95.94 | 92.46 | 95.65 | 561,019 | +0.54(+0.57%) |
Mar 31, 2022 | 91.99 | 96.65 | 90.71 | 95.11 | 806,213 | +3.46(+3.78%) |
Mar 30, 2022 | 95.85 | 95.85 | 89.00 | 91.65 | 399,591 | -5.19(-5.36%) |
Mar 29, 2022 | 94.38 | 97.96 | 94.25 | 96.84 | 731,629 | +3.78(+4.06%) |
Mar 28, 2022 | 94.64 | 95.34 | 88.86 | 93.06 | 491,246 | +0.01(+0.01%) |
Mar 25, 2022 | 97.35 | 97.35 | 89.95 | 93.05 | 717,971 | -7.34(-7.31%) |
Mar 24, 2022 | 97.40 | 100.83 | 96.05 | 100.39 | 999,747 | +3.98(+4.13%) |
Mar 23, 2022 | 92.69 | 101.49 | 90.40 | 96.41 | 472,550 | +1.89(+2.00%) |
Mar 22, 2022 | 89.63 | 97.88 | 88.03 | 94.52 | 630,197 | +4.89(+5.46%) |
Mar 21, 2022 | 93.19 | 93.29 | 85.46 | 89.63 | 446,724 | +0.95(+1.07%) |
Mar 18, 2022 | 80.94 | 91.60 | 79.55 | 88.68 | 779,508 | +7.39(+9.09%) |
Mar 17, 2022 | 78.28 | 82.15 | 77.69 | 81.29 | 586,754 | +2.70(+3.44%) |
Mar 16, 2022 | 70.88 | 78.78 | 70.07 | 78.59 | 473,865 | +10.48(+15.39%) |
Mar 15, 2022 | 67.89 | 69.57 | 64.81 | 68.11 | 343,269 | +1.12(+1.67%) |
Mar 14, 2022 | 75.17 | 75.17 | 66.29 | 66.99 | 357,447 | -9.71(-12.66%) |
Mar 11, 2022 | 80.84 | 81.00 | 76.42 | 76.70 | 223,160 | -3.80(-4.72%) |
Mar 10, 2022 | 77.53 | 82.12 | 77.49 | 80.50 | 274,734 | +0.41(+0.51%) |
Mar 09, 2022 | 81.50 | 83.97 | 79.35 | 80.09 | 600,578 | +0.10(+0.13%) |
Mar 08, 2022 | 75.30 | 82.90 | 71.64 | 79.99 | 1,163,075 | +0.96(+1.21%) |
Mar 07, 2022 | 74.70 | 85.62 | 74.00 | 79.03 | 935,974 | +4.35(+5.82%) |
Mar 04, 2022 | 72.00 | 82.00 | 71.26 | 74.68 | 796,165 | +3.30(+4.62%) |
Mar 03, 2022 | 76.47 | 76.80 | 70.67 | 71.38 | 490,930 | -5.59(-7.26%) |
Mar 02, 2022 | 83.50 | 83.50 | 74.28 | 76.97 | 598,406 | -6.36(-7.63%) |
Mar 01, 2022 | 86.74 | 88.44 | 83.05 | 83.33 | 310,633 | -2.96(-3.43%) |
Feb 28, 2022 | 87.20 | 89.56 | 84.69 | 86.29 | 573,341 | -1.67(-1.90%) |
Feb 25, 2022 | 87.45 | 88.57 | 82.18 | 87.96 | 315,788 | +2.20(+2.57%) |
Feb 24, 2022 | 81.23 | 87.11 | 80.23 | 85.76 | 528,084 | +1.51(+1.79%) |
Feb 23, 2022 | 87.51 | 88.32 | 83.17 | 84.25 | 242,803 | -0.94(-1.10%) |
Feb 22, 2022 | 89.47 | 93.25 | 83.60 | 85.19 | 422,678 | -5.81(-6.38%) |
Feb 18, 2022 | 91.00 | 0 | -2.00(-2.15%) | |||
Feb 17, 2022 | 92.60 | 96.97 | 92.41 | 93.00 | 226,318 | -0.63(-0.67%) |
Feb 16, 2022 | 99.26 | 100.60 | 92.93 | 93.63 | 366,873 | -8.04(-7.91%) |
Feb 15, 2022 | 97.53 | 102.19 | 95.71 | 101.67 | 195,432 | +6.51(+6.84%) |
Feb 14, 2022 | 93.35 | 96.79 | 91.63 | 95.16 | 227,710 | +1.16(+1.23%) |
Feb 11, 2022 | 96.32 | 100.57 | 93.38 | 94.00 | 315,355 | -2.41(-2.50%) |
Feb 10, 2022 | 98.21 | 102.43 | 95.81 | 96.41 | 189,469 | -5.13(-5.05%) |
Feb 09, 2022 | 99.55 | 102.15 | 97.98 | 101.54 | 258,967 | +3.26(+3.32%) |
Feb 08, 2022 | 94.11 | 99.10 | 93.67 | 98.28 | 138,955 | +4.04(+4.29%) |
Feb 07, 2022 | 91.55 | 96.15 | 90.23 | 94.24 | 359,523 | +2.76(+3.02%) |
Feb 04, 2022 | 84.20 | 92.69 | 84.00 | 91.48 | 502,652 | +6.95(+8.22%) |
Feb 03, 2022 | 92.51 | 83.09 | 84.53 | 634,044 | -9.29(-9.90%) | |
Feb 02, 2022 | 100.20 | 100.34 | 91.54 | 93.82 | 397,239 | -6.03(-6.04%) |
Feb 01, 2022 | 100.00 | 100.39 | 96.17 | 99.85 | 282,738 | -0.16(-0.16%) |
Jan 31, 2022 | 92.00 | 100.01 | 461,215 | +8.18(+8.91%) | ||
Jan 28, 2022 | 86.98 | 93.78 | 82.51 | 91.83 | 347,316 | +4.95(+5.70%) |
Jan 27, 2022 | 93.18 | 93.21 | 85.27 | 86.88 | 346,597 | -4.99(-5.43%) |
Jan 26, 2022 | 92.49 | 97.75 | 90.75 | 91.87 | 391,883 | +2.36(+2.64%) |
Jan 25, 2022 | 87.00 | 92.80 | 85.26 | 89.51 | 357,861 | +0.51(+0.57%) |
Jan 24, 2022 | 85.00 | 89.25 | 78.05 | 89.00 | 832,438 | +3.29(+3.84%) |
Jan 21, 2022 | 89.93 | 91.06 | 85.00 | 85.71 | 210,071 | -4.22(-4.69%) |
Jan 20, 2022 | 89.60 | 94.83 | 89.33 | 89.93 | 340,005 | +2.23(+2.54%) |
Jan 19, 2022 | 86.50 | 90.83 | 85.00 | 87.70 | 259,268 | +1.40(+1.62%) |
Jan 18, 2022 | 92.33 | 92.42 | 86.10 | 86.30 | 338,951 | -6.33(-6.83%) |
Jan 14, 2022 | 92.63 | 0 | +0.80(+0.87%) | |||
Jan 13, 2022 | 101.21 | 102.03 | 90.43 | 91.83 | 471,247 | -11.19(-10.86%) |
Jan 12, 2022 | 105.62 | 106.00 | 101.98 | 103.02 | 352,534 | -1.29(-1.24%) |
Jan 11, 2022 | 101.90 | 106.67 | 101.90 | 104.31 | 186,286 | +2.07(+2.02%) |
Jan 10, 2022 | 100.00 | 102.81 | 97.72 | 102.24 | 293,020 | +0.05(+0.05%) |
Jan 07, 2022 | 102.00 | 104.54 | 99.05 | 102.19 | 263,190 | +1.22(+1.21%) |
Jan 06, 2022 | 96.64 | 101.98 | 93.73 | 100.97 | 243,351 | +3.48(+3.57%) |
Jan 05, 2022 | 105.34 | 106.31 | 95.57 | 97.49 | 482,203 | -8.37(-7.91%) |
Jan 04, 2022 | 106.00 | 108.92 | 102.92 | 105.86 | 368,815 | +1.14(+1.08%) |
Jan 03, 2022 | 106.40 | 108.12 | 103.88 | 104.72 | 303,673 | -1.39(-1.31%) |
Dec 31, 2021 | 110.28 | 111.92 | 105.55 | 106.11 | 283,197 | -4.47(-4.04%) |
Dec 30, 2021 | 102.09 | 114.00 | 101.10 | 110.58 | 251,874 | +8.20(+8.01%) |
Dec 29, 2021 | 108.10 | 108.10 | 100.34 | 102.38 | 271,439 | -5.73(-5.30%) |
Dec 28, 2021 | 109.83 | 109.83 | 106.96 | 108.11 | 247,027 | -2.14(-1.94%) |
Dec 27, 2021 | 108.08 | 111.64 | 106.60 | 110.25 | 252,569 | +1.29(+1.18%) |
Dec 23, 2021 | 105.97 | 109.62 | 103.00 | 108.96 | 291,505 | +3.93(+3.74%) |
Dec 22, 2021 | 106.36 | 108.26 | 102.67 | 105.03 | 266,422 | -1.17(-1.10%) |
Dec 21, 2021 | 106.20 | 106.78 | 102.76 | 106.20 | 438,388 | +3.20(+3.11%) |
Dec 20, 2021 | 103.04 | 105.65 | 101.01 | 103.00 | 426,223 | -1.54(-1.47%) |
Dec 17, 2021 | 100.62 | 105.23 | 94.50 | 104.54 | 398,816 | +1.62(+1.57%) |
Dec 16, 2021 | 103.14 | 107.14 | 102.03 | 102.92 | 621,555 | +1.22(+1.20%) |
Dec 15, 2021 | 100.04 | 101.94 | 96.58 | 101.70 | 339,150 | +1.13(+1.12%) |
Dec 14, 2021 | 100.57 | 101.94 | 95.01 | 100.57 | 406,379 | +3.49(+3.59%) |
Dec 13, 2021 | 94.80 | 99.66 | 94.61 | 97.08 | 459,996 | +1.39(+1.45%) |
Dec 10, 2021 | 99.96 | 101.97 | 94.61 | 95.69 | 367,769 | -3.77(-3.79%) |
Dec 09, 2021 | 108.35 | 108.45 | 99.14 | 99.46 | 532,544 | -9.12(-8.40%) |
Dec 08, 2021 | 110.15 | 110.73 | 107.37 | 108.58 | 969,749 | -1.39(-1.26%) |
Dec 07, 2021 | 105.57 | 113.10 | 105.17 | 109.97 | 342,014 | +8.40(+8.27%) |
Dec 06, 2021 | 107.28 | 107.28 | 98.00 | 101.57 | 1,106,093 | -7.49(-6.87%) |
Dec 03, 2021 | 110.78 | 110.78 | 104.55 | 109.06 | 1,115,789 | -0.65(-0.59%) |
Dec 02, 2021 | 106.24 | 112.85 | 103.04 | 109.71 | 241,923 | +5.52(+5.30%) |