Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 37.45 | 37.90 | 36.54 | 36.89 | 1,490,848 | -0.26(-0.70%) |
Aug 30, 2022 | 37.74 | 38.10 | 36.50 | 37.15 | 1,502,616 | +0.02(+0.05%) |
Aug 29, 2022 | 37.69 | 38.31 | 36.89 | 37.13 | 1,009,085 | -0.98(-2.57%) |
Aug 26, 2022 | 40.76 | 40.76 | 38.01 | 38.11 | 1,120,873 | -2.58(-6.34%) |
Aug 25, 2022 | 40.14 | 40.90 | 39.59 | 40.69 | 904,253 | +0.46(+1.14%) |
Aug 24, 2022 | 40.40 | 40.98 | 39.65 | 40.23 | 798,239 | -0.54(-1.32%) |
Aug 23, 2022 | 41.00 | 41.50 | 40.28 | 40.77 | 827,403 | -0.28(-0.68%) |
Aug 22, 2022 | 40.82 | 41.66 | 40.76 | 41.05 | 1,313,430 | -0.76(-1.82%) |
Aug 19, 2022 | 44.27 | 44.29 | 41.66 | 41.81 | 1,283,781 | -3.21(-7.13%) |
Aug 18, 2022 | 44.40 | 45.06 | 43.76 | 45.02 | 665,899 | +0.25(+0.56%) |
Aug 17, 2022 | 46.06 | 46.09 | 44.46 | 44.77 | 951,655 | -2.52(-5.33%) |
Aug 16, 2022 | 45.31 | 47.70 | 45.09 | 47.29 | 903,111 | +1.72(+3.77%) |
Aug 15, 2022 | 45.22 | 45.93 | 44.44 | 45.57 | 900,882 | -0.10(-0.22%) |
Aug 12, 2022 | 45.49 | 45.78 | 44.71 | 45.67 | 715,283 | +0.68(+1.51%) |
Aug 11, 2022 | 44.99 | 46.46 | 44.57 | 44.99 | 1,010,974 | +0.80(+1.81%) |
Aug 10, 2022 | 44.32 | 45.58 | 43.97 | 44.19 | 1,522,336 | +1.49(+3.49%) |
Aug 09, 2022 | 45.75 | 45.88 | 42.59 | 42.70 | 1,582,745 | -3.55(-7.68%) |
Aug 08, 2022 | 44.96 | 47.46 | 44.96 | 46.25 | 1,430,481 | +1.31(+2.91%) |
Aug 05, 2022 | 43.69 | 46.36 | 43.15 | 44.94 | 2,041,066 | +0.78(+1.77%) |
Aug 04, 2022 | 44.30 | 46.79 | 43.92 | 44.16 | 6,350,253 | -10.20(-18.76%) |
Aug 03, 2022 | 52.93 | 55.15 | 52.64 | 54.36 | 2,379,186 | +2.56(+4.94%) |
Aug 02, 2022 | 51.15 | 52.29 | 50.81 | 51.80 | 1,112,234 | -0.06(-0.12%) |
Aug 01, 2022 | 50.75 | 52.41 | 50.53 | 51.86 | 1,476,730 | +1.09(+2.15%) |
Jul 29, 2022 | 48.92 | 50.80 | 48.11 | 50.77 | 1,209,236 | +1.93(+3.95%) |
Jul 28, 2022 | 46.20 | 49.22 | 45.42 | 48.84 | 1,204,019 | +2.64(+5.71%) |
Jul 27, 2022 | 44.86 | 46.30 | 44.25 | 46.20 | 1,412,075 | +1.96(+4.43%) |
Jul 26, 2022 | 47.29 | 47.29 | 44.19 | 44.24 | 1,455,376 | -4.03(-8.35%) |
Jul 25, 2022 | 48.40 | 49.13 | 47.61 | 48.27 | 994,432 | -1.35(-2.72%) |
Jul 22, 2022 | 50.46 | 51.28 | 49.15 | 49.62 | 846,291 | -0.32(-0.64%) |
Jul 21, 2022 | 49.46 | 50.07 | 48.77 | 49.94 | 824,635 | +0.16(+0.32%) |
Jul 20, 2022 | 48.29 | 50.42 | 48.02 | 49.78 | 1,573,734 | +1.42(+2.94%) |
Jul 19, 2022 | 47.12 | 48.48 | 46.86 | 48.36 | 1,061,733 | +1.92(+4.13%) |
Jul 18, 2022 | 46.55 | 47.98 | 46.28 | 46.44 | 1,020,451 | +1.16(+2.56%) |
Jul 15, 2022 | 46.04 | 46.34 | 45.03 | 45.28 | 1,015,728 | -0.03(-0.07%) |
Jul 14, 2022 | 45.96 | 45.96 | 44.00 | 45.31 | 758,907 | -1.14(-2.45%) |
Jul 13, 2022 | 43.91 | 47.10 | 43.46 | 46.45 | 1,201,592 | +0.57(+1.24%) |
Jul 12, 2022 | 46.19 | 47.25 | 45.47 | 45.88 | 1,021,213 | +0.10(+0.22%) |
Jul 11, 2022 | 46.84 | 47.37 | 45.67 | 45.78 | 816,615 | -1.39(-2.95%) |
Jul 08, 2022 | 48.23 | 48.38 | 46.86 | 47.17 | 723,810 | -1.16(-2.40%) |
Jul 07, 2022 | 46.25 | 48.38 | 46.14 | 48.33 | 1,089,375 | +2.23(+4.84%) |
Jul 06, 2022 | 47.26 | 47.66 | 45.73 | 46.10 | 843,553 | -0.89(-1.89%) |
Jul 05, 2022 | 44.39 | 47.04 | 43.74 | 46.99 | 1,055,911 | +2.40(+5.38%) |
Jul 01, 2022 | 43.33 | 44.72 | 42.78 | 44.59 | 1,050,141 | +1.32(+3.05%) |
Jun 30, 2022 | 44.05 | 44.17 | 42.90 | 43.27 | 1,185,321 | -1.70(-3.78%) |
Jun 29, 2022 | 44.93 | 45.14 | 43.77 | 44.97 | 1,217,512 | -0.28(-0.62%) |
Jun 28, 2022 | 47.70 | 48.33 | 45.20 | 45.25 | 1,121,125 | -2.16(-4.56%) |
Jun 27, 2022 | 48.89 | 49.31 | 47.18 | 47.41 | 1,457,709 | -1.05(-2.17%) |
Jun 24, 2022 | 45.59 | 48.62 | 45.45 | 48.46 | 1,688,498 | +3.22(+7.12%) |
Jun 23, 2022 | 43.64 | 45.75 | 43.47 | 45.24 | 1,093,173 | +2.29(+5.33%) |
Jun 22, 2022 | 42.47 | 43.31 | 42.15 | 42.95 | 1,275,191 | -0.11(-0.26%) |
Jun 21, 2022 | 42.56 | 43.29 | 42.24 | 43.06 | 1,405,479 | +1.23(+2.94%) |
Jun 17, 2022 | 41.99 | 42.72 | 41.38 | 41.83 | 1,740,548 | +0.63(+1.53%) |
Jun 16, 2022 | 41.02 | 41.58 | 40.38 | 41.20 | 1,340,467 | -1.36(-3.20%) |
Jun 15, 2022 | 42.97 | 43.49 | 41.85 | 42.56 | 1,294,123 | +0.20(+0.47%) |
Jun 14, 2022 | 41.95 | 42.65 | 41.51 | 42.36 | 982,063 | +0.42(+1.00%) |
Jun 13, 2022 | 42.88 | 43.22 | 41.13 | 41.94 | 1,377,961 | -2.73(-6.11%) |
Jun 10, 2022 | 45.07 | 45.90 | 44.01 | 44.67 | 1,158,505 | -1.28(-2.79%) |
Jun 09, 2022 | 46.28 | 46.78 | 45.28 | 45.95 | 1,210,070 | -0.86(-1.84%) |
Jun 08, 2022 | 47.38 | 48.00 | 46.43 | 46.81 | 718,295 | -1.12(-2.34%) |
Jun 07, 2022 | 46.17 | 48.05 | 45.66 | 47.93 | 932,085 | +0.83(+1.76%) |
Jun 06, 2022 | 46.81 | 47.45 | 45.58 | 47.10 | 860,198 | +0.72(+1.55%) |
Jun 03, 2022 | 46.77 | 47.40 | 46.00 | 46.38 | 808,907 | -1.38(-2.89%) |
Jun 02, 2022 | 45.62 | 47.92 | 45.61 | 47.76 | 1,023,671 | +2.52(+5.57%) |
Jun 01, 2022 | 45.83 | 46.37 | 43.91 | 45.24 | 1,357,192 | -0.51(-1.11%) |
May 31, 2022 | 46.33 | 46.49 | 44.90 | 45.75 | 1,158,495 | -0.36(-0.78%) |
May 27, 2022 | 46.14 | 46.80 | 45.41 | 46.11 | 1,309,614 | +0.78(+1.72%) |
May 26, 2022 | 42.07 | 45.88 | 42.07 | 45.33 | 3,196,584 | +3.68(+8.84%) |
May 25, 2022 | 39.50 | 42.83 | 38.77 | 41.65 | 4,354,543 | +1.15(+2.84%) |
May 24, 2022 | 43.34 | 43.45 | 39.83 | 40.50 | 2,870,928 | -3.56(-8.08%) |
May 23, 2022 | 45.09 | 45.42 | 43.21 | 44.06 | 1,542,620 | -1.40(-3.08%) |
May 20, 2022 | 46.46 | 46.88 | 43.47 | 45.46 | 1,514,686 | -0.17(-0.37%) |
May 19, 2022 | 44.98 | 46.34 | 44.42 | 45.63 | 1,992,216 | +0.02(+0.04%) |
May 18, 2022 | 47.83 | 48.32 | 45.05 | 45.61 | 2,303,479 | -3.87(-7.82%) |
May 17, 2022 | 48.61 | 50.09 | 47.55 | 49.48 | 2,028,855 | +2.26(+4.79%) |
May 16, 2022 | 47.11 | 48.13 | 46.57 | 47.22 | 998,232 | -0.70(-1.46%) |
May 13, 2022 | 45.86 | 48.91 | 45.86 | 47.92 | 1,390,708 | +2.62(+5.78%) |
May 12, 2022 | 43.00 | 46.44 | 42.09 | 45.30 | 2,330,862 | +1.48(+3.38%) |
May 11, 2022 | 45.12 | 47.30 | 43.25 | 43.82 | 3,779,062 | -0.15(-0.34%) |
May 10, 2022 | 46.41 | 47.43 | 43.12 | 43.97 | 2,873,624 | -1.73(-3.79%) |
May 09, 2022 | 46.45 | 47.96 | 45.52 | 45.70 | 1,964,500 | -1.55(-3.28%) |
May 06, 2022 | 49.49 | 49.49 | 45.77 | 47.25 | 1,367,882 | -2.89(-5.76%) |
May 05, 2022 | 53.00 | 53.00 | 49.23 | 50.14 | 1,096,885 | -3.82(-7.08%) |
May 04, 2022 | 51.87 | 54.13 | 50.31 | 53.96 | 2,341,024 | +2.09(+4.03%) |
May 03, 2022 | 50.73 | 52.05 | 49.74 | 51.87 | 1,342,353 | +0.84(+1.65%) |
May 02, 2022 | 48.86 | 51.23 | 48.44 | 51.03 | 1,596,687 | +2.16(+4.42%) |
Apr 29, 2022 | 51.39 | 51.88 | 48.70 | 48.87 | 1,281,855 | -2.42(-4.72%) |
Apr 28, 2022 | 51.30 | 51.99 | 49.56 | 51.29 | 1,349,796 | +1.02(+2.03%) |
Apr 27, 2022 | 49.50 | 50.98 | 49.34 | 50.27 | 1,112,762 | +0.21(+0.42%) |
Apr 26, 2022 | 52.56 | 53.26 | 50.05 | 50.06 | 1,041,758 | -3.19(-5.99%) |
Apr 25, 2022 | 50.12 | 53.27 | 49.64 | 53.25 | 1,445,914 | +2.63(+5.20%) |
Apr 22, 2022 | 52.77 | 52.92 | 50.13 | 50.62 | 1,258,021 | -2.38(-4.49%) |
Apr 21, 2022 | 56.84 | 57.12 | 52.90 | 53.00 | 1,424,908 | -2.82(-5.05%) |
Apr 20, 2022 | 57.04 | 57.31 | 55.09 | 55.82 | 1,195,952 | -0.50(-0.89%) |
Apr 19, 2022 | 54.24 | 57.39 | 53.98 | 56.32 | 1,165,077 | +1.92(+3.53%) |
Apr 18, 2022 | 54.21 | 54.83 | 52.68 | 54.40 | 1,053,598 | +0.13(+0.24%) |
Apr 14, 2022 | 56.56 | 57.33 | 54.07 | 54.27 | 877,575 | -2.32(-4.10%) |
Apr 13, 2022 | 54.30 | 56.95 | 54.30 | 56.59 | 850,255 | +2.04(+3.74%) |
Apr 12, 2022 | 55.32 | 58.46 | 54.40 | 54.55 | 1,352,526 | +0.35(+0.65%) |
Apr 11, 2022 | 52.88 | 54.80 | 52.61 | 54.20 | 1,642,523 | +0.05(+0.09%) |
Apr 08, 2022 | 56.74 | 56.74 | 53.95 | 54.15 | 1,285,267 | -2.57(-4.53%) |
Apr 07, 2022 | 58.30 | 58.30 | 54.26 | 56.72 | 2,352,612 | +1.76(+3.20%) |
Apr 06, 2022 | 58.25 | 58.40 | 54.06 | 54.96 | 2,121,847 | -4.53(-7.61%) |
Apr 05, 2022 | 61.35 | 61.63 | 59.35 | 59.49 | 965,727 | -1.86(-3.03%) |
Apr 04, 2022 | 61.39 | 61.95 | 60.67 | 61.35 | 1,050,312 | +0.00(+0.00%) |
Apr 01, 2022 | 60.34 | 61.67 | 59.87 | 61.35 | 1,345,696 | +1.37(+2.28%) |
Mar 31, 2022 | 63.45 | 63.66 | 59.59 | 59.98 | 1,801,373 | -3.53(-5.56%) |
Mar 30, 2022 | 63.15 | 65.46 | 62.34 | 63.51 | 2,944,985 | +2.21(+3.61%) |
Mar 29, 2022 | 58.46 | 62.16 | 58.12 | 61.30 | 1,328,356 | +4.21(+7.37%) |
Mar 28, 2022 | 56.63 | 57.52 | 56.10 | 57.09 | 1,288,025 | +0.59(+1.04%) |
Mar 25, 2022 | 58.76 | 58.90 | 56.18 | 56.50 | 1,139,724 | -1.98(-3.39%) |
Mar 24, 2022 | 58.72 | 59.05 | 56.82 | 58.48 | 868,422 | -0.25(-0.43%) |
Mar 23, 2022 | 60.54 | 61.05 | 58.63 | 58.73 | 624,771 | -2.06(-3.39%) |
Mar 22, 2022 | 60.75 | 61.43 | 59.75 | 60.79 | 879,695 | +0.75(+1.25%) |
Mar 21, 2022 | 62.16 | 62.29 | 58.89 | 60.04 | 905,062 | -2.21(-3.55%) |
Mar 18, 2022 | 61.15 | 62.42 | 61.01 | 62.25 | 1,359,309 | +1.01(+1.65%) |
Mar 17, 2022 | 60.15 | 62.14 | 59.57 | 61.24 | 911,330 | +1.21(+2.02%) |
Mar 16, 2022 | 59.55 | 60.89 | 57.52 | 60.03 | 1,209,799 | +1.27(+2.16%) |
Mar 15, 2022 | 55.60 | 58.90 | 55.60 | 58.76 | 920,776 | +3.26(+5.87%) |
Mar 14, 2022 | 57.36 | 57.81 | 54.76 | 55.50 | 1,276,282 | -1.74(-3.04%) |
Mar 11, 2022 | 61.16 | 61.48 | 57.07 | 57.24 | 1,162,634 | -3.33(-5.50%) |
Mar 10, 2022 | 59.29 | 61.14 | 58.12 | 60.57 | 1,222,457 | +0.08(+0.13%) |
Mar 09, 2022 | 60.36 | 62.16 | 60.16 | 60.49 | 1,172,267 | +1.69(+2.87%) |
Mar 08, 2022 | 57.60 | 60.44 | 56.92 | 58.80 | 1,209,833 | +1.07(+1.85%) |
Mar 07, 2022 | 60.73 | 60.95 | 57.25 | 57.73 | 1,423,323 | -2.58(-4.28%) |
Mar 04, 2022 | 61.33 | 61.33 | 58.34 | 60.31 | 1,221,021 | -1.37(-2.22%) |
Mar 03, 2022 | 64.50 | 64.62 | 61.22 | 61.68 | 891,047 | -1.89(-2.97%) |
Mar 02, 2022 | 60.86 | 63.99 | 60.59 | 63.57 | 1,255,923 | +2.32(+3.79%) |
Mar 01, 2022 | 62.52 | 63.68 | 60.70 | 61.25 | 1,222,543 | -0.31(-0.50%) |
Feb 28, 2022 | 60.66 | 61.75 | 60.01 | 61.56 | 986,115 | +0.36(+0.59%) |
Feb 25, 2022 | 58.22 | 61.58 | 57.60 | 61.20 | 1,754,023 | +3.00(+5.15%) |
Feb 24, 2022 | 54.71 | 58.25 | 54.00 | 58.20 | 1,687,875 | +1.07(+1.87%) |
Feb 23, 2022 | 59.18 | 60.10 | 57.04 | 57.13 | 1,061,379 | -1.62(-2.76%) |
Feb 22, 2022 | 59.75 | 60.90 | 57.16 | 58.75 | 1,845,264 | -1.54(-2.55%) |
Feb 18, 2022 | 60.29 | 0 | -1.92(-3.09%) | |||
Feb 17, 2022 | 63.70 | 65.50 | 60.25 | 62.21 | 3,593,055 | -3.30(-5.04%) |
Feb 16, 2022 | 65.50 | 66.65 | 64.56 | 65.51 | 2,104,641 | -1.03(-1.55%) |
Feb 15, 2022 | 64.28 | 66.85 | 64.28 | 66.54 | 1,142,422 | +3.11(+4.90%) |
Feb 14, 2022 | 65.11 | 66.18 | 63.18 | 63.43 | 1,749,484 | -2.01(-3.07%) |
Feb 11, 2022 | 67.93 | 68.55 | 64.92 | 65.44 | 688,274 | -2.02(-2.99%) |
Feb 10, 2022 | 66.59 | 69.90 | 66.04 | 67.46 | 1,035,710 | -1.16(-1.69%) |
Feb 09, 2022 | 68.21 | 69.14 | 67.21 | 68.62 | 888,638 | +1.56(+2.33%) |
Feb 08, 2022 | 65.02 | 67.33 | 65.00 | 67.06 | 791,401 | +1.11(+1.68%) |
Feb 07, 2022 | 66.03 | 67.14 | 65.13 | 65.95 | 868,192 | +0.27(+0.41%) |
Feb 04, 2022 | 63.64 | 66.28 | 63.46 | 65.68 | 1,108,394 | +1.99(+3.12%) |
Feb 03, 2022 | 65.40 | 63.66 | 63.69 | 693,251 | -2.96(-4.44%) | |
Feb 02, 2022 | 68.75 | 68.75 | 65.87 | 66.65 | 1,182,952 | -1.36(-2.00%) |
Feb 01, 2022 | 66.31 | 68.46 | 64.31 | 68.01 | 1,311,814 | +2.43(+3.71%) |
Jan 31, 2022 | 62.54 | 65.65 | 65.58 | 1,076,504 | +3.33(+5.35%) | |
Jan 28, 2022 | 60.89 | 62.27 | 59.24 | 62.25 | 1,258,779 | +2.01(+3.34%) |
Jan 27, 2022 | 63.00 | 63.78 | 59.44 | 60.24 | 1,985,207 | -2.44(-3.89%) |
Jan 26, 2022 | 69.18 | 70.57 | 61.49 | 62.68 | 2,024,217 | -4.59(-6.82%) |
Jan 25, 2022 | 67.35 | 68.69 | 64.08 | 67.27 | 2,224,713 | -1.73(-2.51%) |
Jan 24, 2022 | 64.70 | 69.04 | 63.52 | 69.00 | 1,587,922 | +2.47(+3.71%) |
Jan 21, 2022 | 67.14 | 67.89 | 64.64 | 66.53 | 2,066,392 | -0.55(-0.82%) |
Jan 20, 2022 | 70.46 | 71.33 | 66.59 | 67.08 | 1,361,513 | -2.42(-3.48%) |
Jan 19, 2022 | 69.37 | 70.27 | 67.82 | 69.50 | 1,562,386 | +0.93(+1.36%) |
Jan 18, 2022 | 69.47 | 69.88 | 68.12 | 68.57 | 1,858,152 | -2.21(-3.12%) |
Jan 14, 2022 | 70.78 | 0 | -2.05(-2.81%) | |||
Jan 13, 2022 | 74.94 | 75.43 | 72.37 | 72.83 | 771,941 | -1.48(-1.99%) |
Jan 12, 2022 | 75.13 | 76.86 | 74.03 | 74.31 | 823,499 | -0.69(-0.92%) |
Jan 11, 2022 | 74.49 | 75.08 | 73.44 | 75.00 | 680,944 | +0.28(+0.37%) |
Jan 10, 2022 | 72.79 | 74.81 | 71.29 | 74.72 | 1,347,206 | +0.45(+0.61%) |
Jan 07, 2022 | 75.77 | 76.62 | 73.06 | 74.27 | 1,117,468 | -1.76(-2.31%) |
Jan 06, 2022 | 75.00 | 77.79 | 73.02 | 76.03 | 938,070 | +0.35(+0.46%) |
Jan 05, 2022 | 79.83 | 80.15 | 75.52 | 75.68 | 1,382,097 | -4.88(-6.06%) |
Jan 04, 2022 | 80.56 | 81.18 | 78.16 | 80.56 | 1,112,097 | -0.67(-0.82%) |
Jan 03, 2022 | 82.91 | 83.00 | 80.37 | 81.23 | 948,065 | -1.60(-1.93%) |
Dec 31, 2021 | 81.99 | 83.58 | 80.61 | 82.83 | 927,471 | +0.45(+0.55%) |
Dec 30, 2021 | 81.83 | 83.45 | 81.83 | 82.38 | 594,074 | +0.68(+0.83%) |
Dec 29, 2021 | 81.79 | 82.41 | 80.75 | 81.70 | 860,266 | +0.38(+0.47%) |
Dec 28, 2021 | 82.32 | 83.88 | 81.11 | 81.32 | 1,012,548 | -2.65(-3.16%) |
Dec 27, 2021 | 83.91 | 84.68 | 83.30 | 83.97 | 573,307 | +0.53(+0.64%) |
Dec 23, 2021 | 82.44 | 83.60 | 81.23 | 83.44 | 845,175 | +1.04(+1.26%) |
Dec 22, 2021 | 83.06 | 83.71 | 81.55 | 82.40 | 409,825 | -0.26(-0.31%) |
Dec 21, 2021 | 80.69 | 83.39 | 80.31 | 82.66 | 883,292 | +2.96(+3.71%) |
Dec 20, 2021 | 80.48 | 80.99 | 77.51 | 79.70 | 1,165,494 | -2.05(-2.51%) |
Dec 17, 2021 | 80.19 | 83.18 | 78.66 | 81.75 | 2,074,743 | +0.70(+0.86%) |
Dec 16, 2021 | 88.19 | 89.75 | 80.50 | 81.05 | 1,985,862 | -7.14(-8.10%) |
Dec 15, 2021 | 88.57 | 88.64 | 85.20 | 88.19 | 732,060 | +0.18(+0.20%) |
Dec 14, 2021 | 86.68 | 88.52 | 85.40 | 88.01 | 794,707 | +0.66(+0.76%) |
Dec 13, 2021 | 89.56 | 89.74 | 85.51 | 87.35 | 1,002,905 | -2.62(-2.91%) |
Dec 10, 2021 | 91.04 | 91.61 | 88.26 | 89.97 | 530,244 | -0.66(-0.73%) |
Dec 09, 2021 | 93.00 | 94.40 | 90.48 | 90.63 | 579,776 | -2.41(-2.59%) |
Dec 08, 2021 | 90.44 | 93.97 | 89.64 | 93.04 | 718,347 | +2.50(+2.76%) |
Dec 07, 2021 | 87.15 | 90.87 | 87.14 | 90.54 | 938,096 | +4.99(+5.83%) |
Dec 06, 2021 | 85.43 | 86.56 | 83.56 | 85.55 | 906,311 | -0.04(-0.05%) |
Dec 03, 2021 | 90.16 | 90.31 | 84.66 | 85.59 | 1,307,340 | -3.34(-3.76%) |
Dec 02, 2021 | 87.74 | 89.41 | 85.05 | 88.93 | 1,044,199 | +1.75(+2.01%) |
Dec 01, 2021 | 93.34 | 94.88 | 87.08 | 87.18 | 1,059,837 | -4.98(-5.40%) |
Nov 30, 2021 | 94.98 | 95.24 | 89.27 | 92.16 | 1,335,982 | -3.23(-3.39%) |
Nov 29, 2021 | 98.36 | 98.58 | 95.10 | 95.39 | 521,094 | -1.48(-1.53%) |
Nov 26, 2021 | 94.61 | 98.06 | 94.27 | 96.87 | 425,369 | +0.14(+0.14%) |
Nov 24, 2021 | 94.50 | 97.02 | 93.25 | 96.73 | 468,131 | +0.69(+0.72%) |
Nov 23, 2021 | 99.22 | 99.70 | 94.51 | 96.04 | 1,224,101 | -3.79(-3.80%) |
Nov 22, 2021 | 103.50 | 103.96 | 97.85 | 99.83 | 838,677 | -3.39(-3.28%) |
Nov 19, 2021 | 104.66 | 107.10 | 102.88 | 103.22 | 954,607 | -0.60(-0.58%) |
Nov 18, 2021 | 103.27 | 103.86 | 102.28 | 103.82 | 557,496 | +1.12(+1.09%) |
Nov 17, 2021 | 104.86 | 105.88 | 101.47 | 102.70 | 854,143 | -1.66(-1.59%) |
Nov 16, 2021 | 101.86 | 105.24 | 101.14 | 104.36 | 812,691 | +2.27(+2.22%) |
Nov 15, 2021 | 98.98 | 102.15 | 98.70 | 102.09 | 1,064,497 | +4.03(+4.11%) |
Nov 12, 2021 | 97.12 | 98.61 | 95.59 | 98.06 | 1,376,142 | +1.45(+1.50%) |
Nov 11, 2021 | 99.59 | 99.59 | 94.95 | 96.61 | 2,143,692 | -6.59(-6.39%) |
Nov 10, 2021 | 104.36 | 103.20 | 1,142,747 | -2.93(-2.76%) | ||
Nov 09, 2021 | 104.95 | 107.20 | 104.81 | 106.13 | 824,091 | +1.20(+1.14%) |
Nov 08, 2021 | 107.87 | 108.36 | 104.81 | 104.93 | 1,128,275 | -2.80(-2.60%) |
Nov 05, 2021 | 107.00 | 108.82 | 105.51 | 107.73 | 935,151 | +0.99(+0.93%) |
Nov 04, 2021 | 104.47 | 106.97 | 104.40 | 106.74 | 623,031 | +2.37(+2.27%) |
Nov 03, 2021 | 102.20 | 105.09 | 102.06 | 104.37 | 778,810 | +2.72(+2.68%) |
Nov 02, 2021 | 100.51 | 101.70 | 99.15 | 101.65 | 632,366 | +1.26(+1.26%) |
Nov 01, 2021 | 98.78 | 100.52 | 98.17 | 100.39 | 510,913 | +2.06(+2.09%) |
Oct 29, 2021 | 95.04 | 98.62 | 94.73 | 98.33 | 852,755 | +3.18(+3.34%) |
Oct 28, 2021 | 93.28 | 95.93 | 93.24 | 95.15 | 533,211 | +2.43(+2.62%) |
Oct 27, 2021 | 94.23 | 94.93 | 92.69 | 92.72 | 598,414 | -1.27(-1.35%) |
Oct 26, 2021 | 94.62 | 93.99 | 535,584 | -0.47(-0.50%) | ||
Oct 25, 2021 | 93.00 | 95.16 | 92.99 | 94.46 | 583,906 | +1.42(+1.53%) |
Oct 22, 2021 | 93.21 | 93.74 | 92.48 | 93.04 | 574,516 | +0.32(+0.35%) |
Oct 21, 2021 | 90.19 | 93.14 | 90.17 | 92.72 | 500,154 | +3.06(+3.41%) |
Oct 20, 2021 | 90.64 | 91.95 | 89.19 | 89.66 | 410,096 | -0.29(-0.32%) |
Oct 19, 2021 | 88.99 | 90.51 | 88.23 | 89.95 | 510,638 | +1.35(+1.52%) |
Oct 18, 2021 | 87.85 | 88.83 | 87.29 | 88.60 | 575,322 | +0.47(+0.53%) |
Oct 15, 2021 | 89.70 | 90.20 | 88.08 | 88.13 | 561,532 | -1.32(-1.48%) |
Oct 14, 2021 | 86.55 | 89.58 | 86.50 | 89.45 | 1,353,906 | +4.03(+4.72%) |
Oct 13, 2021 | 85.35 | 86.22 | 84.37 | 85.42 | 800,345 | +0.68(+0.80%) |
Oct 12, 2021 | 84.36 | 85.89 | 82.95 | 84.74 | 984,811 | +0.99(+1.18%) |
Oct 11, 2021 | 84.78 | 85.56 | 83.70 | 83.75 | 839,584 | -1.03(-1.21%) |
Oct 08, 2021 | 86.98 | 87.69 | 83.57 | 84.78 | 1,210,562 | -2.39(-2.74%) |
Oct 07, 2021 | 86.96 | 89.12 | 86.96 | 87.17 | 892,199 | +1.62(+1.89%) |
Oct 06, 2021 | 83.66 | 85.88 | 82.44 | 85.55 | 1,039,726 | +0.72(+0.85%) |
Oct 05, 2021 | 84.58 | 86.26 | 83.78 | 84.83 | 1,130,957 | +0.32(+0.38%) |
Oct 04, 2021 | 85.50 | 85.84 | 82.71 | 84.51 | 810,512 | -1.47(-1.71%) |
Oct 01, 2021 | 86.50 | 86.78 | 84.04 | 85.98 | 1,014,876 | +0.29(+0.34%) |
Sep 30, 2021 | 87.56 | 88.17 | 85.18 | 85.69 | 1,041,357 | -2.09(-2.38%) |
Sep 29, 2021 | 90.13 | 90.34 | 87.60 | 87.78 | 723,660 | -1.02(-1.15%) |
Sep 28, 2021 | 91.33 | 91.85 | 86.79 | 88.80 | 1,368,966 | -3.63(-3.93%) |
Sep 27, 2021 | 94.95 | 95.42 | 91.17 | 92.43 | 1,203,243 | -3.54(-3.69%) |
Sep 24, 2021 | 96.96 | 97.41 | 94.33 | 95.97 | 1,171,488 | -2.92(-2.95%) |
Sep 23, 2021 | 98.61 | 100.11 | 97.77 | 98.89 | 806,911 | +0.90(+0.92%) |
Sep 22, 2021 | 96.55 | 99.30 | 96.55 | 97.99 | 900,148 | +0.98(+1.01%) |
Sep 21, 2021 | 96.99 | 98.05 | 95.37 | 97.01 | 645,250 | +0.75(+0.78%) |
Sep 20, 2021 | 96.83 | 98.06 | 95.32 | 96.26 | 711,412 | -2.77(-2.80%) |
Sep 17, 2021 | 100.52 | 101.39 | 98.73 | 99.03 | 3,137,016 | -1.47(-1.46%) |
Sep 16, 2021 | 101.30 | 102.82 | 100.27 | 100.50 | 936,624 | -0.83(-0.82%) |
Sep 15, 2021 | 99.57 | 101.66 | 99.01 | 101.33 | 1,002,941 | +1.76(+1.77%) |
Sep 14, 2021 | 99.21 | 100.82 | 98.53 | 99.57 | 681,084 | +0.48(+0.48%) |
Sep 13, 2021 | 100.88 | 101.28 | 97.10 | 99.09 | 698,407 | -0.69(-0.69%) |
Sep 10, 2021 | 100.02 | 102.32 | 99.74 | 99.78 | 630,631 | +0.24(+0.24%) |
Sep 09, 2021 | 97.04 | 100.64 | 96.92 | 99.54 | 694,335 | +2.91(+3.01%) |
Sep 08, 2021 | 96.50 | 97.77 | 94.73 | 96.63 | 802,787 | -0.49(-0.50%) |
Sep 07, 2021 | 101.31 | 102.70 | 97.00 | 97.12 | 906,680 | -3.35(-3.33%) |
Sep 03, 2021 | 99.29 | 100.53 | 98.56 | 100.47 | 539,299 | +0.45(+0.45%) |
Sep 02, 2021 | 100.63 | 101.74 | 99.37 | 100.02 | 597,847 | -0.09(-0.09%) |