Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 89.20 | 89.35 | 87.64 | 87.66 | 2,283,082 | -1.17(-1.32%) |
Aug 30, 2022 | 89.98 | 90.01 | 88.35 | 88.84 | 1,235,115 | -0.87(-0.97%) |
Aug 29, 2022 | 89.45 | 90.33 | 88.90 | 89.70 | 1,056,974 | -0.49(-0.55%) |
Aug 26, 2022 | 93.45 | 93.70 | 90.15 | 90.20 | 1,504,485 | -2.62(-2.82%) |
Aug 25, 2022 | 91.47 | 92.85 | 91.27 | 92.82 | 1,229,803 | +1.72(+1.89%) |
Aug 24, 2022 | 90.71 | 91.35 | 90.32 | 91.10 | 992,845 | +0.16(+0.17%) |
Aug 23, 2022 | 90.82 | 91.87 | 90.64 | 90.94 | 1,171,748 | +0.20(+0.22%) |
Aug 22, 2022 | 92.02 | 92.02 | 90.57 | 90.74 | 1,914,984 | -2.83(-3.02%) |
Aug 19, 2022 | 94.80 | 94.80 | 93.04 | 93.57 | 2,085,654 | -1.83(-1.92%) |
Aug 18, 2022 | 94.81 | 95.43 | 94.45 | 95.40 | 1,224,200 | +0.77(+0.81%) |
Aug 17, 2022 | 94.09 | 95.05 | 93.83 | 94.63 | 1,434,862 | -0.55(-0.58%) |
Aug 16, 2022 | 94.51 | 95.67 | 94.51 | 95.18 | 1,301,179 | +0.33(+0.34%) |
Aug 15, 2022 | 94.06 | 95.03 | 93.78 | 94.85 | 1,316,794 | -0.61(-0.64%) |
Aug 12, 2022 | 93.53 | 95.49 | 93.53 | 95.46 | 1,764,309 | +2.26(+2.43%) |
Aug 11, 2022 | 93.02 | 94.06 | 92.82 | 93.20 | 1,704,842 | +1.21(+1.32%) |
Aug 10, 2022 | 90.49 | 92.17 | 90.17 | 91.98 | 1,819,294 | +2.78(+3.11%) |
Aug 09, 2022 | 88.40 | 89.70 | 88.23 | 89.21 | 1,505,119 | +1.16(+1.32%) |
Aug 08, 2022 | 87.94 | 88.64 | 87.84 | 88.05 | 1,585,093 | +0.71(+0.82%) |
Aug 05, 2022 | 86.86 | 88.20 | 86.37 | 87.33 | 2,029,530 | +0.51(+0.58%) |
Aug 04, 2022 | 87.73 | 88.65 | 86.81 | 86.83 | 2,352,394 | -0.78(-0.89%) |
Aug 03, 2022 | 87.32 | 87.88 | 85.49 | 87.61 | 4,408,230 | -1.07(-1.20%) |
Aug 02, 2022 | 89.98 | 90.37 | 88.57 | 88.67 | 2,349,036 | -1.50(-1.67%) |
Aug 01, 2022 | 89.59 | 90.37 | 88.94 | 90.18 | 1,958,349 | -0.31(-0.34%) |
Jul 29, 2022 | 89.19 | 91.22 | 88.93 | 90.48 | 2,932,931 | +1.71(+1.93%) |
Jul 28, 2022 | 88.19 | 88.89 | 86.77 | 88.77 | 1,739,453 | +0.42(+0.47%) |
Jul 27, 2022 | 87.56 | 88.92 | 87.14 | 88.36 | 1,547,838 | +1.44(+1.66%) |
Jul 26, 2022 | 87.18 | 88.02 | 86.72 | 86.92 | 1,378,565 | -0.74(-0.85%) |
Jul 25, 2022 | 87.08 | 88.00 | 86.42 | 87.66 | 1,439,954 | +1.23(+1.42%) |
Jul 22, 2022 | 87.29 | 87.98 | 85.75 | 86.43 | 1,125,864 | -0.51(-0.58%) |
Jul 21, 2022 | 86.33 | 86.99 | 85.21 | 86.94 | 1,314,272 | +0.23(+0.26%) |
Jul 20, 2022 | 85.41 | 86.92 | 85.27 | 86.71 | 1,727,052 | +0.59(+0.68%) |
Jul 19, 2022 | 85.06 | 86.60 | 84.66 | 86.12 | 1,924,463 | +2.27(+2.71%) |
Jul 18, 2022 | 84.55 | 85.46 | 83.52 | 83.85 | 1,659,753 | +0.30(+0.36%) |
Jul 15, 2022 | 82.94 | 84.09 | 81.83 | 83.55 | 1,966,394 | +1.71(+2.09%) |
Jul 14, 2022 | 82.17 | 82.44 | 81.20 | 81.84 | 2,550,652 | -2.59(-3.07%) |
Jul 13, 2022 | 85.70 | 85.70 | 82.94 | 84.43 | 2,418,329 | -2.46(-2.83%) |
Jul 12, 2022 | 85.99 | 88.40 | 85.90 | 86.89 | 1,666,331 | -0.07(-0.08%) |
Jul 11, 2022 | 86.83 | 87.91 | 86.61 | 86.96 | 1,520,471 | -0.19(-0.22%) |
Jul 08, 2022 | 87.94 | 88.27 | 86.85 | 87.15 | 1,304,255 | -0.26(-0.30%) |
Jul 07, 2022 | 86.89 | 87.91 | 86.76 | 87.42 | 1,866,742 | +1.61(+1.88%) |
Jul 06, 2022 | 84.81 | 86.49 | 84.32 | 85.80 | 1,831,082 | -0.46(-0.53%) |
Jul 05, 2022 | 85.84 | 86.51 | 83.95 | 86.27 | 1,898,494 | -1.89(-2.15%) |
Jul 01, 2022 | 86.26 | 88.37 | 85.99 | 88.16 | 2,032,528 | +1.57(+1.82%) |
Jun 30, 2022 | 85.76 | 87.47 | 84.91 | 86.58 | 1,709,817 | -0.59(-0.67%) |
Jun 29, 2022 | 88.63 | 88.84 | 86.75 | 87.17 | 1,425,978 | -1.22(-1.38%) |
Jun 28, 2022 | 89.32 | 90.29 | 88.31 | 88.39 | 1,985,032 | +0.66(+0.75%) |
Jun 27, 2022 | 88.46 | 88.90 | 87.10 | 87.73 | 1,266,726 | -0.42(-0.47%) |
Jun 24, 2022 | 84.44 | 88.45 | 84.38 | 88.15 | 2,720,002 | +4.45(+5.32%) |
Jun 23, 2022 | 84.21 | 84.45 | 82.46 | 83.70 | 1,536,072 | -0.62(-0.73%) |
Jun 22, 2022 | 83.28 | 84.89 | 83.08 | 84.31 | 1,788,045 | -0.66(-0.78%) |
Jun 21, 2022 | 84.61 | 85.36 | 83.70 | 84.97 | 2,088,601 | +2.23(+2.69%) |
Jun 17, 2022 | 82.08 | 83.99 | 81.67 | 82.75 | 3,371,296 | +0.10(+0.12%) |
Jun 16, 2022 | 84.01 | 84.14 | 81.70 | 82.65 | 3,067,325 | -3.19(-3.71%) |
Jun 15, 2022 | 86.29 | 87.03 | 84.32 | 85.83 | 2,025,723 | +0.64(+0.75%) |
Jun 14, 2022 | 85.75 | 86.89 | 84.54 | 85.19 | 2,030,727 | -0.10(-0.12%) |
Jun 13, 2022 | 87.26 | 87.76 | 84.80 | 85.29 | 2,741,703 | -3.75(-4.21%) |
Jun 10, 2022 | 90.49 | 91.28 | 88.80 | 89.03 | 2,195,190 | -3.78(-4.08%) |
Jun 09, 2022 | 95.17 | 95.29 | 92.77 | 92.82 | 1,626,165 | -2.28(-2.40%) |
Jun 08, 2022 | 95.67 | 96.06 | 94.59 | 95.10 | 1,463,424 | -1.01(-1.05%) |
Jun 07, 2022 | 94.60 | 96.31 | 94.16 | 96.11 | 1,399,214 | +0.80(+0.84%) |
Jun 06, 2022 | 95.09 | 96.65 | 94.11 | 95.32 | 1,581,787 | +1.24(+1.32%) |
Jun 03, 2022 | 94.83 | 95.51 | 94.01 | 94.08 | 1,171,149 | -1.62(-1.69%) |
Jun 02, 2022 | 95.70 | 95.83 | 94.17 | 95.70 | 1,903,198 | +0.39(+0.41%) |
Jun 01, 2022 | 95.77 | 96.02 | 93.85 | 95.31 | 2,245,727 | -0.84(-0.88%) |
May 31, 2022 | 95.17 | 96.90 | 94.65 | 96.15 | 5,063,746 | -0.02(-0.02%) |
May 27, 2022 | 94.77 | 96.23 | 94.61 | 96.17 | 1,803,291 | +1.55(+1.64%) |
May 26, 2022 | 93.41 | 94.94 | 93.41 | 94.62 | 2,125,994 | +2.17(+2.35%) |
May 25, 2022 | 91.08 | 93.00 | 90.90 | 92.45 | 1,965,134 | +1.15(+1.26%) |
May 24, 2022 | 91.22 | 91.90 | 88.94 | 91.30 | 1,696,764 | -0.46(-0.50%) |
May 23, 2022 | 90.36 | 92.67 | 89.81 | 91.76 | 2,471,429 | +3.53(+4.00%) |
May 20, 2022 | 89.77 | 90.49 | 86.32 | 88.23 | 4,042,663 | -0.79(-0.88%) |
May 19, 2022 | 89.44 | 91.02 | 88.09 | 89.02 | 2,602,958 | -1.80(-1.98%) |
May 18, 2022 | 92.03 | 92.35 | 90.41 | 90.81 | 2,543,828 | -2.12(-2.28%) |
May 17, 2022 | 92.19 | 93.37 | 91.75 | 92.93 | 1,935,135 | +2.62(+2.90%) |
May 16, 2022 | 90.93 | 90.93 | 88.94 | 90.31 | 2,155,842 | -0.14(-0.16%) |
May 13, 2022 | 90.37 | 91.47 | 89.78 | 90.46 | 2,188,754 | +0.92(+1.03%) |
May 12, 2022 | 91.61 | 91.81 | 87.25 | 89.53 | 3,779,472 | -2.58(-2.80%) |
May 11, 2022 | 93.96 | 95.29 | 92.00 | 92.12 | 2,357,983 | -1.07(-1.15%) |
May 10, 2022 | 94.65 | 95.65 | 91.67 | 93.19 | 2,629,030 | -0.77(-0.82%) |
May 09, 2022 | 93.98 | 95.18 | 93.15 | 93.96 | 3,168,483 | -1.40(-1.47%) |
May 06, 2022 | 96.37 | 96.71 | 94.22 | 95.36 | 2,522,379 | -0.95(-0.98%) |
May 05, 2022 | 97.98 | 98.38 | 94.84 | 96.31 | 2,822,286 | -3.42(-3.43%) |
May 04, 2022 | 95.41 | 99.94 | 94.17 | 99.73 | 3,662,569 | +1.64(+1.68%) |
May 03, 2022 | 97.54 | 99.21 | 96.77 | 98.09 | 2,614,976 | +1.18(+1.22%) |
May 02, 2022 | 97.49 | 98.09 | 94.78 | 96.91 | 2,350,992 | -0.09(-0.09%) |
Apr 29, 2022 | 99.53 | 100.48 | 96.78 | 97.00 | 2,363,543 | -3.23(-3.22%) |
Apr 28, 2022 | 100.14 | 100.51 | 98.23 | 100.23 | 1,505,065 | +1.19(+1.20%) |
Apr 27, 2022 | 98.78 | 100.32 | 97.90 | 99.04 | 1,533,828 | +0.36(+0.36%) |
Apr 26, 2022 | 100.39 | 101.60 | 98.67 | 98.68 | 2,035,701 | -3.22(-3.16%) |
Apr 25, 2022 | 101.99 | 102.23 | 98.67 | 101.90 | 2,701,225 | -1.64(-1.59%) |
Apr 22, 2022 | 106.99 | 107.39 | 103.38 | 103.54 | 1,590,562 | -3.60(-3.36%) |
Apr 21, 2022 | 109.06 | 109.54 | 106.82 | 107.14 | 1,461,702 | -1.07(-0.99%) |
Apr 20, 2022 | 107.47 | 108.92 | 107.17 | 108.22 | 1,497,985 | +1.47(+1.37%) |
Apr 19, 2022 | 106.51 | 107.09 | 105.66 | 106.75 | 1,673,383 | +0.82(+0.78%) |
Apr 18, 2022 | 104.13 | 106.11 | 104.13 | 105.93 | 1,169,948 | +1.13(+1.07%) |
Apr 14, 2022 | 103.90 | 105.08 | 103.90 | 104.80 | 1,565,672 | +0.84(+0.81%) |
Apr 13, 2022 | 102.67 | 104.03 | 102.35 | 103.96 | 1,396,683 | +0.67(+0.65%) |
Apr 12, 2022 | 104.56 | 105.58 | 102.69 | 103.29 | 1,403,078 | -0.85(-0.82%) |
Apr 11, 2022 | 104.33 | 105.89 | 103.94 | 104.14 | 1,414,976 | -0.19(-0.18%) |
Apr 08, 2022 | 103.54 | 104.98 | 103.18 | 104.33 | 1,476,095 | +1.84(+1.80%) |
Apr 07, 2022 | 103.93 | 104.11 | 100.46 | 102.49 | 2,478,739 | -1.86(-1.78%) |
Apr 06, 2022 | 104.44 | 105.29 | 103.99 | 104.35 | 1,767,578 | -0.11(-0.10%) |
Apr 05, 2022 | 103.98 | 105.44 | 103.69 | 104.45 | 1,572,809 | +0.42(+0.40%) |
Apr 04, 2022 | 105.48 | 105.48 | 103.54 | 104.03 | 1,801,915 | -1.81(-1.71%) |
Apr 01, 2022 | 106.66 | 107.14 | 105.10 | 105.84 | 1,614,156 | +0.21(+0.20%) |
Mar 31, 2022 | 106.40 | 108.34 | 105.63 | 105.63 | 2,282,854 | -1.90(-1.77%) |
Mar 30, 2022 | 108.16 | 108.61 | 106.89 | 107.54 | 1,449,527 | -0.50(-0.46%) |
Mar 29, 2022 | 108.61 | 109.32 | 107.01 | 108.04 | 1,690,269 | +0.72(+0.67%) |
Mar 28, 2022 | 107.67 | 107.82 | 106.41 | 107.32 | 1,512,834 | -0.72(-0.66%) |
Mar 25, 2022 | 105.58 | 108.08 | 105.58 | 108.04 | 1,757,650 | +1.52(+1.43%) |
Mar 24, 2022 | 105.08 | 107.14 | 104.96 | 106.52 | 1,829,423 | +1.98(+1.90%) |
Mar 23, 2022 | 105.83 | 106.44 | 104.51 | 104.53 | 1,732,902 | -1.84(-1.73%) |
Mar 22, 2022 | 105.14 | 107.55 | 105.14 | 106.38 | 2,716,207 | +2.60(+2.51%) |
Mar 21, 2022 | 104.11 | 104.44 | 102.39 | 103.78 | 2,337,760 | +0.77(+0.75%) |
Mar 18, 2022 | 102.88 | 103.28 | 101.52 | 103.01 | 6,389,028 | -0.15(-0.15%) |
Mar 17, 2022 | 100.57 | 103.17 | 99.82 | 103.16 | 2,079,737 | +1.29(+1.26%) |
Mar 16, 2022 | 99.46 | 101.91 | 99.46 | 101.87 | 2,864,254 | +3.73(+3.80%) |
Mar 15, 2022 | 98.30 | 99.55 | 96.99 | 98.14 | 1,979,838 | +0.47(+0.49%) |
Mar 14, 2022 | 97.07 | 99.37 | 96.37 | 97.67 | 3,346,428 | +2.87(+3.03%) |
Mar 11, 2022 | 96.03 | 96.90 | 94.68 | 94.80 | 1,826,853 | -0.09(-0.09%) |
Mar 10, 2022 | 94.30 | 93.61 | 94.89 | 1,473,525 | -0.66(-0.69%) | |
Mar 09, 2022 | 96.43 | 97.42 | 95.35 | 95.55 | 2,630,086 | +2.85(+3.08%) |
Mar 08, 2022 | 92.44 | 95.59 | 91.61 | 92.70 | 2,992,696 | +1.48(+1.62%) |
Mar 07, 2022 | 93.94 | 94.50 | 91.08 | 91.22 | 2,715,810 | -3.92(-4.12%) |
Mar 04, 2022 | 95.78 | 95.78 | 93.86 | 95.14 | 2,299,840 | -2.78(-2.84%) |
Mar 03, 2022 | 97.95 | 98.88 | 96.43 | 97.92 | 1,975,277 | +0.15(+0.16%) |
Mar 02, 2022 | 95.51 | 98.46 | 95.33 | 97.77 | 2,273,244 | +3.21(+3.39%) |
Mar 01, 2022 | 98.37 | 98.81 | 93.61 | 94.56 | 3,360,958 | -5.26(-5.27%) |
Feb 28, 2022 | 97.28 | 99.92 | 97.22 | 99.81 | 3,002,772 | -1.02(-1.01%) |
Feb 25, 2022 | 97.99 | 101.52 | 99.57 | 100.83 | 2,394,943 | +3.44(+3.53%) |
Feb 24, 2022 | 95.79 | 97.75 | 94.00 | 97.39 | 3,326,763 | -1.73(-1.75%) |
Feb 23, 2022 | 101.79 | 102.15 | 98.90 | 99.13 | 2,369,886 | -1.67(-1.66%) |
Feb 22, 2022 | 101.78 | 102.14 | 99.62 | 100.80 | 2,191,487 | -1.17(-1.15%) |
Feb 18, 2022 | 101.97 | 0 | -0.16(-0.16%) | |||
Feb 17, 2022 | 104.36 | 104.36 | 101.48 | 102.13 | 2,338,592 | -3.50(-3.31%) |
Feb 16, 2022 | 104.70 | 106.46 | 104.63 | 105.62 | 2,067,194 | +0.14(+0.14%) |
Feb 15, 2022 | 104.59 | 106.05 | 104.53 | 105.48 | 1,798,925 | +1.97(+1.90%) |
Feb 14, 2022 | 105.75 | 106.11 | 102.42 | 103.52 | 3,160,503 | -2.56(-2.41%) |
Feb 11, 2022 | 106.96 | 108.75 | 105.24 | 106.07 | 3,851,371 | -1.34(-1.25%) |
Feb 10, 2022 | 107.11 | 109.93 | 106.96 | 107.42 | 3,185,904 | +0.17(+0.16%) |
Feb 09, 2022 | 106.94 | 108.41 | 106.46 | 107.25 | 2,154,675 | -0.12(-0.12%) |
Feb 08, 2022 | 106.75 | 107.73 | 106.11 | 107.37 | 3,218,090 | +1.82(+1.73%) |
Feb 07, 2022 | 105.14 | 106.36 | 104.73 | 105.55 | 2,252,436 | +0.82(+0.79%) |
Feb 04, 2022 | 100.89 | 105.89 | 100.04 | 104.73 | 3,347,227 | +4.38(+4.37%) |
Feb 03, 2022 | 101.71 | 100.12 | 100.35 | 2,338,253 | -1.25(-1.23%) | |
Feb 02, 2022 | 100.88 | 101.66 | 100.14 | 101.59 | 2,438,441 | +1.00(+0.99%) |
Feb 01, 2022 | 98.74 | 100.91 | 98.33 | 100.59 | 2,021,605 | +1.86(+1.88%) |
Jan 31, 2022 | 96.30 | 98.85 | 98.74 | 2,587,280 | +1.22(+1.25%) | |
Jan 28, 2022 | 97.51 | 97.67 | 94.97 | 97.51 | 2,191,590 | -0.37(-0.38%) |
Jan 27, 2022 | 100.05 | 101.68 | 96.96 | 97.89 | 2,154,567 | -1.04(-1.05%) |
Jan 26, 2022 | 99.15 | 100.42 | 98.18 | 98.92 | 2,683,167 | +0.78(+0.79%) |
Jan 25, 2022 | 95.41 | 98.81 | 93.81 | 98.14 | 2,519,243 | +1.29(+1.33%) |
Jan 24, 2022 | 95.13 | 97.21 | 92.75 | 96.85 | 3,367,657 | -0.50(-0.52%) |
Jan 21, 2022 | 99.19 | 99.19 | 96.91 | 97.36 | 2,382,207 | -2.14(-2.15%) |
Jan 20, 2022 | 100.24 | 101.90 | 99.24 | 99.50 | 1,749,658 | -0.67(-0.67%) |
Jan 19, 2022 | 102.66 | 102.80 | 100.07 | 100.17 | 1,741,633 | -2.25(-2.19%) |
Jan 18, 2022 | 103.70 | 103.89 | 101.89 | 102.42 | 1,840,537 | -1.48(-1.42%) |
Jan 14, 2022 | 103.89 | 0 | +0.87(+0.84%) | |||
Jan 13, 2022 | 102.96 | 104.39 | 102.67 | 103.03 | 1,868,685 | +0.68(+0.67%) |
Jan 12, 2022 | 102.27 | 103.10 | 101.59 | 102.35 | 1,457,724 | +0.23(+0.23%) |
Jan 11, 2022 | 101.77 | 102.16 | 100.55 | 102.12 | 1,621,920 | +0.82(+0.81%) |
Jan 10, 2022 | 102.43 | 102.88 | 100.00 | 101.29 | 2,269,727 | -0.29(-0.29%) |
Jan 07, 2022 | 100.67 | 102.64 | 100.12 | 101.58 | 2,328,335 | +1.39(+1.39%) |
Jan 06, 2022 | 100.55 | 100.94 | 99.15 | 100.20 | 2,143,572 | +1.61(+1.63%) |
Jan 05, 2022 | 99.91 | 100.91 | 98.49 | 98.59 | 2,601,239 | -2.04(-2.03%) |
Jan 04, 2022 | 98.39 | 101.28 | 98.28 | 100.63 | 2,504,836 | +3.35(+3.45%) |
Jan 03, 2022 | 96.30 | 98.08 | 96.30 | 97.28 | 1,635,742 | +1.49(+1.55%) |
Dec 31, 2021 | 95.86 | 96.56 | 95.63 | 95.79 | 1,131,908 | -0.35(-0.36%) |
Dec 30, 2021 | 96.84 | 97.38 | 96.05 | 96.13 | 964,517 | -0.40(-0.41%) |
Dec 29, 2021 | 97.14 | 97.39 | 96.46 | 96.53 | 951,684 | +0.02(+0.02%) |
Dec 28, 2021 | 96.04 | 97.43 | 95.87 | 96.51 | 2,186,367 | +0.20(+0.21%) |
Dec 27, 2021 | 95.95 | 96.34 | 95.19 | 96.31 | 1,296,327 | +0.51(+0.54%) |
Dec 23, 2021 | 95.21 | 96.52 | 95.21 | 95.80 | 1,381,572 | +1.19(+1.25%) |
Dec 22, 2021 | 93.66 | 94.89 | 93.52 | 94.61 | 1,593,287 | +0.83(+0.89%) |
Dec 21, 2021 | 91.14 | 94.26 | 91.14 | 93.78 | 2,527,145 | +3.86(+4.29%) |
Dec 20, 2021 | 91.77 | 91.95 | 88.67 | 89.92 | 2,965,316 | -3.34(-3.58%) |
Dec 17, 2021 | 95.38 | 95.58 | 93.17 | 93.26 | 5,419,176 | -2.36(-2.47%) |
Dec 16, 2021 | 95.77 | 96.57 | 95.01 | 95.62 | 2,113,896 | +0.99(+1.05%) |
Dec 15, 2021 | 95.07 | 95.28 | 92.77 | 94.63 | 2,601,459 | -0.12(-0.12%) |
Dec 14, 2021 | 93.05 | 95.63 | 93.03 | 94.74 | 2,831,219 | +1.75(+1.88%) |
Dec 13, 2021 | 94.13 | 94.26 | 92.62 | 92.99 | 1,856,481 | -1.73(-1.83%) |
Dec 10, 2021 | 95.04 | 95.44 | 94.10 | 94.73 | 1,669,183 | +0.45(+0.48%) |
Dec 09, 2021 | 93.20 | 94.76 | 92.72 | 94.28 | 1,502,598 | +0.73(+0.78%) |
Dec 08, 2021 | 93.86 | 94.69 | 93.52 | 93.55 | 1,495,248 | -0.04(-0.04%) |
Dec 07, 2021 | 92.92 | 94.07 | 92.30 | 93.59 | 1,905,787 | +1.37(+1.49%) |
Dec 06, 2021 | 92.09 | 93.67 | 91.87 | 92.21 | 2,312,957 | +1.30(+1.43%) |
Dec 03, 2021 | 91.43 | 92.31 | 90.00 | 90.91 | 2,632,144 | -0.61(-0.67%) |
Dec 02, 2021 | 89.38 | 92.38 | 88.85 | 91.52 | 2,323,927 | +2.98(+3.37%) |
Dec 01, 2021 | 92.51 | 92.81 | 88.51 | 88.54 | 2,458,230 | -1.96(-2.16%) |
Nov 30, 2021 | 91.57 | 91.82 | 89.87 | 90.50 | 4,677,166 | -2.45(-2.64%) |
Nov 29, 2021 | 94.44 | 94.53 | 92.01 | 92.95 | 2,087,691 | -0.06(-0.07%) |
Nov 26, 2021 | 92.48 | 93.51 | 90.46 | 93.01 | 1,962,824 | -3.74(-3.87%) |
Nov 24, 2021 | 97.38 | 97.77 | 96.24 | 96.75 | 1,760,524 | -0.76(-0.78%) |
Nov 23, 2021 | 95.98 | 97.74 | 95.75 | 97.51 | 2,207,459 | +2.40(+2.52%) |
Nov 22, 2021 | 94.05 | 96.24 | 93.59 | 95.12 | 2,170,535 | +1.86(+1.99%) |
Nov 19, 2021 | 94.16 | 94.27 | 92.50 | 93.26 | 2,571,908 | -2.38(-2.49%) |
Nov 18, 2021 | 96.41 | 95.83 | 95.56 | 95.64 | 1,493,791 | -0.90(-0.93%) |
Nov 17, 2021 | 97.17 | 97.55 | 96.32 | 96.54 | 1,515,813 | -0.88(-0.91%) |
Nov 16, 2021 | 97.28 | 98.47 | 96.85 | 97.42 | 2,166,235 | +0.39(+0.40%) |
Nov 15, 2021 | 97.11 | 97.56 | 96.67 | 97.04 | 1,372,919 | +0.09(+0.09%) |
Nov 12, 2021 | 96.32 | 96.99 | 95.83 | 96.95 | 1,194,084 | +0.42(+0.44%) |
Nov 11, 2021 | 95.93 | 96.95 | 95.44 | 96.53 | 1,175,100 | +0.60(+0.63%) |
Nov 10, 2021 | 96.39 | 95.93 | 2,419,021 | +0.37(+0.38%) | ||
Nov 09, 2021 | 96.41 | 96.83 | 94.76 | 95.56 | 1,915,553 | -1.67(-1.72%) |
Nov 08, 2021 | 97.83 | 98.74 | 96.87 | 97.23 | 1,226,471 | +0.13(+0.14%) |
Nov 05, 2021 | 98.83 | 99.31 | 96.56 | 97.10 | 1,881,366 | -0.77(-0.79%) |
Nov 04, 2021 | 99.23 | 99.55 | 96.35 | 97.87 | 2,563,042 | -1.87(-1.88%) |
Nov 03, 2021 | 95.42 | 101.13 | 94.89 | 99.74 | 3,392,934 | +2.42(+2.49%) |
Nov 02, 2021 | 97.32 | 98.10 | 96.79 | 97.32 | 2,054,348 | -0.14(-0.14%) |
Nov 01, 2021 | 97.21 | 97.58 | 96.22 | 97.46 | 1,453,357 | +1.12(+1.16%) |
Oct 29, 2021 | 98.48 | 98.77 | 95.88 | 96.34 | 2,512,700 | -2.21(-2.25%) |
Oct 28, 2021 | 98.03 | 98.99 | 97.86 | 98.55 | 1,260,912 | +0.72(+0.73%) |
Oct 27, 2021 | 99.05 | 100.07 | 97.76 | 97.84 | 1,390,343 | -1.65(-1.66%) |
Oct 26, 2021 | 100.08 | 99.49 | 1,184,019 | -0.14(-0.14%) | ||
Oct 25, 2021 | 100.09 | 100.39 | 99.49 | 99.63 | 1,495,280 | -0.16(-0.16%) |
Oct 22, 2021 | 99.43 | 100.27 | 98.88 | 99.79 | 1,264,837 | +0.63(+0.64%) |
Oct 21, 2021 | 99.36 | 100.35 | 98.29 | 99.16 | 1,252,004 | -0.64(-0.64%) |
Oct 20, 2021 | 97.78 | 99.85 | 97.40 | 99.80 | 1,475,426 | +1.82(+1.86%) |
Oct 19, 2021 | 97.69 | 98.16 | 97.13 | 97.98 | 1,360,590 | +1.23(+1.28%) |
Oct 18, 2021 | 96.58 | 97.40 | 96.13 | 96.74 | 1,269,309 | -0.07(-0.07%) |
Oct 15, 2021 | 97.00 | 97.60 | 96.57 | 96.81 | 1,678,466 | +0.71(+0.74%) |
Oct 14, 2021 | 95.11 | 96.18 | 94.63 | 96.10 | 1,512,596 | +2.04(+2.17%) |
Oct 13, 2021 | 94.98 | 95.13 | 92.33 | 94.06 | 1,791,396 | -1.34(-1.40%) |
Oct 12, 2021 | 96.27 | 96.93 | 95.13 | 95.40 | 1,703,407 | -0.96(-1.00%) |
Oct 11, 2021 | 96.32 | 97.97 | 96.13 | 96.37 | 1,991,004 | +0.32(+0.33%) |
Oct 08, 2021 | 95.23 | 96.40 | 95.00 | 96.05 | 1,508,118 | +1.08(+1.13%) |
Oct 07, 2021 | 95.36 | 95.95 | 94.82 | 94.97 | 1,735,687 | +0.46(+0.48%) |
Oct 06, 2021 | 93.74 | 94.54 | 92.51 | 94.52 | 1,743,077 | -0.17(-0.18%) |
Oct 05, 2021 | 93.14 | 94.97 | 92.24 | 94.68 | 2,188,941 | +2.14(+2.32%) |
Oct 04, 2021 | 92.78 | 94.62 | 92.26 | 92.54 | 2,120,954 | -0.41(-0.44%) |
Oct 01, 2021 | 92.36 | 93.58 | 91.52 | 92.95 | 1,414,935 | +0.86(+0.93%) |
Sep 30, 2021 | 93.23 | 93.67 | 91.59 | 92.09 | 2,845,534 | -0.60(-0.65%) |
Sep 29, 2021 | 92.75 | 93.12 | 92.04 | 92.70 | 1,630,163 | +0.28(+0.30%) |
Sep 28, 2021 | 93.64 | 94.43 | 92.36 | 92.42 | 2,057,029 | -0.91(-0.98%) |
Sep 27, 2021 | 91.92 | 94.14 | 91.83 | 93.33 | 2,026,352 | +2.50(+2.76%) |
Sep 24, 2021 | 90.38 | 91.75 | 90.30 | 90.82 | 1,476,207 | +0.47(+0.52%) |
Sep 23, 2021 | 88.64 | 91.28 | 88.64 | 90.35 | 1,906,454 | +2.77(+3.16%) |
Sep 22, 2021 | 87.09 | 88.32 | 86.99 | 87.59 | 2,242,987 | +1.88(+2.20%) |
Sep 21, 2021 | 86.95 | 87.45 | 85.16 | 85.70 | 2,776,620 | -0.87(-1.00%) |
Sep 20, 2021 | 87.85 | 87.85 | 84.96 | 86.57 | 4,114,406 | -3.72(-4.12%) |
Sep 17, 2021 | 90.23 | 91.76 | 89.97 | 90.29 | 5,423,296 | -0.41(-0.45%) |
Sep 16, 2021 | 91.60 | 92.26 | 90.51 | 90.70 | 2,285,816 | -0.62(-0.68%) |
Sep 15, 2021 | 91.16 | 92.22 | 90.87 | 91.32 | 2,454,442 | +0.53(+0.58%) |
Sep 14, 2021 | 92.79 | 92.94 | 90.44 | 90.80 | 1,977,272 | -1.48(-1.60%) |
Sep 13, 2021 | 91.94 | 92.51 | 91.14 | 92.28 | 1,600,005 | +1.45(+1.60%) |
Sep 10, 2021 | 92.29 | 92.41 | 90.78 | 90.82 | 1,452,814 | -0.69(-0.76%) |
Sep 09, 2021 | 91.38 | 92.94 | 91.10 | 91.52 | 1,610,830 | -0.09(-0.10%) |
Sep 08, 2021 | 91.66 | 92.18 | 91.03 | 91.60 | 1,528,523 | -0.17(-0.18%) |
Sep 07, 2021 | 91.74 | 92.59 | 91.49 | 91.77 | 2,001,664 | -0.05(-0.06%) |
Sep 03, 2021 | 92.32 | 92.63 | 91.32 | 91.82 | 1,519,955 | -0.12(-0.13%) |
Sep 02, 2021 | 91.92 | 92.27 | 91.42 | 91.94 | 1,844,815 | +0.25(+0.27%) |