Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 78.04 | 80.05 | 76.59 | 76.86 | 208,730 | -2.65(-3.33%) |
Sep 29, 2022 | 79.55 | 79.88 | 77.91 | 79.51 | 127,846 | -0.98(-1.22%) |
Sep 28, 2022 | 77.78 | 81.28 | 77.68 | 80.49 | 166,115 | +1.84(+2.34%) |
Sep 27, 2022 | 79.34 | 79.67 | 77.79 | 78.65 | 116,769 | +0.50(+0.64%) |
Sep 26, 2022 | 79.10 | 80.51 | 78.03 | 78.16 | 127,544 | -1.19(-1.50%) |
Sep 23, 2022 | 79.38 | 79.70 | 78.05 | 79.35 | 118,257 | -1.27(-1.58%) |
Sep 22, 2022 | 82.28 | 82.28 | 79.67 | 80.62 | 93,484 | -2.09(-2.53%) |
Sep 21, 2022 | 83.96 | 85.07 | 82.56 | 82.71 | 100,745 | -0.69(-0.82%) |
Sep 20, 2022 | 83.40 | 84.14 | 82.25 | 83.40 | 98,450 | -0.79(-0.94%) |
Sep 19, 2022 | 82.78 | 84.66 | 82.66 | 84.19 | 86,240 | +0.47(+0.56%) |
Sep 16, 2022 | 82.41 | 83.86 | 81.84 | 83.73 | 325,238 | -0.04(-0.05%) |
Sep 15, 2022 | 84.54 | 85.47 | 82.99 | 83.77 | 122,403 | -1.39(-1.63%) |
Sep 14, 2022 | 84.68 | 89.35 | 83.42 | 85.16 | 138,244 | +0.84(+1.00%) |
Sep 13, 2022 | 86.05 | 86.18 | 84.08 | 84.31 | 116,525 | -4.36(-4.92%) |
Sep 12, 2022 | 88.23 | 89.26 | 87.00 | 88.67 | 149,638 | +0.68(+0.77%) |
Sep 09, 2022 | 87.66 | 88.90 | 87.08 | 88.00 | 103,061 | +1.55(+1.79%) |
Sep 08, 2022 | 84.60 | 86.87 | 83.90 | 86.45 | 137,973 | +0.96(+1.13%) |
Sep 07, 2022 | 85.57 | 86.88 | 84.01 | 85.48 | 143,356 | -0.01(-0.01%) |
Sep 06, 2022 | 85.69 | 85.69 | 83.50 | 85.49 | 154,704 | -0.48(-0.55%) |
Sep 02, 2022 | 87.57 | 88.42 | 85.38 | 85.97 | 97,415 | -0.52(-0.60%) |
Sep 01, 2022 | 87.67 | 87.67 | 84.50 | 86.49 | 189,812 | -2.66(-2.98%) |
Aug 31, 2022 | 90.09 | 90.09 | 88.24 | 89.15 | 152,422 | +0.02(+0.02%) |
Aug 30, 2022 | 91.12 | 91.81 | 88.25 | 89.13 | 121,400 | -1.24(-1.37%) |
Aug 29, 2022 | 89.08 | 90.92 | 88.62 | 90.37 | 180,268 | +0.39(+0.43%) |
Aug 26, 2022 | 95.89 | 96.07 | 89.91 | 89.98 | 158,589 | -5.45(-5.71%) |
Aug 25, 2022 | 93.40 | 95.63 | 93.40 | 95.43 | 97,754 | +2.54(+2.74%) |
Aug 24, 2022 | 92.79 | 93.72 | 92.02 | 92.89 | 61,743 | +0.20(+0.21%) |
Aug 23, 2022 | 92.34 | 93.65 | 92.34 | 92.69 | 100,340 | +0.74(+0.81%) |
Aug 22, 2022 | 92.91 | 93.63 | 91.43 | 91.95 | 83,432 | -2.48(-2.63%) |
Aug 19, 2022 | 95.71 | 95.71 | 93.65 | 94.43 | 102,176 | -2.78(-2.86%) |
Aug 18, 2022 | 93.75 | 97.27 | 93.27 | 97.21 | 106,170 | +2.95(+3.12%) |
Aug 17, 2022 | 94.14 | 94.82 | 93.03 | 94.26 | 96,734 | -1.37(-1.43%) |
Aug 16, 2022 | 94.25 | 95.98 | 93.40 | 95.63 | 158,679 | +0.95(+1.01%) |
Aug 15, 2022 | 94.02 | 95.17 | 93.00 | 94.68 | 138,193 | +0.46(+0.48%) |
Aug 12, 2022 | 93.55 | 94.64 | 92.37 | 94.23 | 253,268 | +1.30(+1.40%) |
Aug 11, 2022 | 94.11 | 94.98 | 92.83 | 92.93 | 102,315 | -0.40(-0.43%) |
Aug 10, 2022 | 92.14 | 93.71 | 91.27 | 93.32 | 152,485 | +3.74(+4.17%) |
Aug 09, 2022 | 92.52 | 92.68 | 89.12 | 89.58 | 185,572 | -4.14(-4.41%) |
Aug 08, 2022 | 93.23 | 94.23 | 92.10 | 93.72 | 171,006 | +0.24(+0.25%) |
Aug 05, 2022 | 93.72 | 93.90 | 89.92 | 93.48 | 292,414 | +0.14(+0.15%) |
Aug 04, 2022 | 94.23 | 97.20 | 90.39 | 93.34 | 400,246 | +1.23(+1.34%) |
Aug 03, 2022 | 89.68 | 93.19 | 89.07 | 92.11 | 262,692 | +2.75(+3.07%) |
Aug 02, 2022 | 89.50 | 90.26 | 88.33 | 89.37 | 154,057 | -1.32(-1.45%) |
Aug 01, 2022 | 88.08 | 91.65 | 87.61 | 90.68 | 228,300 | +1.92(+2.17%) |
Jul 29, 2022 | 88.04 | 89.23 | 87.53 | 88.76 | 170,553 | +0.24(+0.27%) |
Jul 28, 2022 | 86.48 | 88.86 | 85.45 | 88.52 | 137,995 | +2.40(+2.79%) |
Jul 27, 2022 | 82.92 | 86.83 | 82.40 | 86.12 | 170,497 | +3.77(+4.58%) |
Jul 26, 2022 | 82.62 | 83.66 | 82.09 | 82.35 | 146,459 | -0.65(-0.79%) |
Jul 25, 2022 | 83.11 | 83.14 | 81.33 | 83.01 | 123,144 | -0.16(-0.19%) |
Jul 22, 2022 | 85.61 | 85.61 | 82.62 | 83.17 | 163,886 | -2.24(-2.62%) |
Jul 21, 2022 | 83.56 | 85.47 | 83.10 | 85.41 | 185,472 | +2.25(+2.71%) |
Jul 20, 2022 | 80.21 | 83.32 | 76.45 | 83.16 | 252,562 | +3.14(+3.93%) |
Jul 19, 2022 | 76.45 | 80.32 | 76.45 | 80.01 | 218,039 | +4.38(+5.80%) |
Jul 18, 2022 | 77.29 | 78.77 | 75.49 | 75.63 | 128,570 | -0.80(-1.05%) |
Jul 15, 2022 | 75.15 | 76.76 | 74.50 | 76.43 | 148,744 | +1.84(+2.47%) |
Jul 14, 2022 | 73.97 | 74.70 | 72.10 | 74.59 | 142,467 | +0.35(+0.47%) |
Jul 13, 2022 | 72.20 | 74.43 | 72.12 | 74.24 | 88,255 | +0.70(+0.96%) |
Jul 12, 2022 | 73.79 | 74.65 | 72.73 | 73.54 | 111,390 | +0.04(+0.05%) |
Jul 11, 2022 | 73.63 | 74.12 | 72.71 | 73.50 | 87,876 | -0.81(-1.09%) |
Jul 08, 2022 | 74.13 | 74.76 | 72.94 | 74.31 | 109,936 | -0.10(-0.13%) |
Jul 07, 2022 | 73.92 | 74.95 | 73.09 | 74.41 | 123,027 | +1.38(+1.89%) |
Jul 06, 2022 | 72.66 | 73.62 | 71.29 | 73.03 | 222,413 | +0.51(+0.70%) |
Jul 05, 2022 | 67.24 | 72.55 | 67.00 | 72.52 | 338,753 | +3.74(+5.44%) |
Jul 01, 2022 | 71.86 | 71.86 | 68.00 | 68.78 | 255,302 | -3.60(-4.97%) |
Jun 30, 2022 | 71.07 | 73.95 | 69.28 | 72.38 | 235,529 | +0.35(+0.48%) |
Jun 29, 2022 | 72.65 | 73.17 | 70.30 | 72.04 | 158,636 | -0.70(-0.97%) |
Jun 28, 2022 | 74.82 | 75.37 | 72.71 | 72.74 | 152,584 | -1.66(-2.23%) |
Jun 27, 2022 | 74.10 | 74.75 | 72.78 | 74.40 | 217,464 | +1.06(+1.45%) |
Jun 24, 2022 | 72.84 | 74.76 | 72.65 | 73.34 | 552,507 | +1.72(+2.40%) |
Jun 23, 2022 | 71.16 | 72.13 | 70.20 | 71.62 | 186,482 | +0.34(+0.47%) |
Jun 22, 2022 | 70.31 | 71.76 | 69.77 | 71.28 | 168,563 | -0.40(-0.55%) |
Jun 21, 2022 | 71.16 | 73.94 | 70.03 | 71.68 | 139,735 | +2.06(+2.96%) |
Jun 17, 2022 | 69.34 | 70.70 | 69.26 | 69.62 | 382,651 | +0.85(+1.24%) |
Jun 16, 2022 | 71.65 | 72.76 | 68.09 | 68.76 | 215,896 | -4.90(-6.65%) |
Jun 15, 2022 | 74.29 | 75.04 | 73.02 | 73.66 | 197,420 | +0.13(+0.18%) |
Jun 14, 2022 | 73.90 | 76.20 | 72.94 | 73.54 | 150,833 | +0.21(+0.28%) |
Jun 13, 2022 | 74.24 | 74.87 | 72.22 | 73.33 | 200,365 | -3.31(-4.32%) |
Jun 10, 2022 | 78.02 | 78.50 | 76.46 | 76.64 | 104,191 | -2.35(-2.98%) |
Jun 09, 2022 | 78.65 | 79.99 | 78.14 | 78.99 | 191,178 | -0.37(-0.46%) |
Jun 08, 2022 | 81.55 | 81.55 | 78.90 | 79.36 | 99,530 | -2.19(-2.69%) |
Jun 07, 2022 | 80.66 | 81.95 | 80.02 | 81.55 | 121,767 | +0.00(+0.00%) |
Jun 06, 2022 | 81.44 | 81.89 | 80.55 | 81.55 | 147,439 | +1.44(+1.80%) |
Jun 03, 2022 | 80.74 | 81.04 | 79.39 | 80.11 | 96,072 | -1.61(-1.97%) |
Jun 02, 2022 | 79.19 | 81.72 | 78.60 | 81.72 | 171,991 | +2.53(+3.19%) |
Jun 01, 2022 | 81.26 | 81.64 | 78.32 | 79.19 | 109,531 | -1.61(-1.99%) |
May 31, 2022 | 80.99 | 81.41 | 79.32 | 80.80 | 198,166 | -0.75(-0.92%) |
May 27, 2022 | 79.21 | 81.65 | 79.14 | 81.55 | 141,303 | +3.09(+3.94%) |
May 26, 2022 | 75.64 | 78.67 | 75.64 | 78.45 | 121,765 | +2.78(+3.67%) |
May 25, 2022 | 73.59 | 76.17 | 73.59 | 75.68 | 122,427 | +1.64(+2.21%) |
May 24, 2022 | 74.44 | 75.73 | 72.08 | 74.04 | 225,998 | -1.20(-1.60%) |
May 23, 2022 | 75.52 | 76.09 | 74.00 | 75.24 | 271,335 | +0.39(+0.52%) |
May 20, 2022 | 77.29 | 77.29 | 72.30 | 74.85 | 306,711 | -1.02(-1.35%) |
May 19, 2022 | 76.21 | 78.44 | 75.51 | 75.88 | 296,088 | -0.79(-1.03%) |
May 18, 2022 | 78.28 | 80.32 | 76.26 | 76.67 | 310,572 | -3.45(-4.30%) |
May 17, 2022 | 78.49 | 80.53 | 78.06 | 80.12 | 155,800 | +3.47(+4.52%) |
May 16, 2022 | 77.67 | 78.38 | 76.53 | 76.65 | 146,490 | -2.12(-2.69%) |
May 13, 2022 | 76.68 | 79.34 | 76.29 | 78.77 | 176,048 | +3.58(+4.76%) |
May 12, 2022 | 72.96 | 75.51 | 72.33 | 75.19 | 167,498 | +1.63(+2.22%) |
May 11, 2022 | 74.91 | 77.20 | 73.29 | 73.56 | 157,413 | -1.50(-1.99%) |
May 10, 2022 | 75.65 | 76.37 | 71.54 | 75.05 | 257,709 | +0.46(+0.61%) |
May 09, 2022 | 76.04 | 77.04 | 73.83 | 74.60 | 201,016 | -3.34(-4.28%) |
May 06, 2022 | 78.17 | 79.38 | 75.92 | 77.94 | 182,944 | -1.00(-1.27%) |
May 05, 2022 | 80.72 | 81.22 | 75.96 | 78.94 | 271,857 | -3.71(-4.49%) |
May 04, 2022 | 78.64 | 83.16 | 77.88 | 82.65 | 305,954 | +4.67(+5.98%) |
May 03, 2022 | 76.80 | 78.27 | 76.80 | 77.99 | 152,705 | +0.90(+1.17%) |
May 02, 2022 | 75.52 | 77.17 | 74.33 | 77.08 | 159,021 | +1.29(+1.70%) |
Apr 29, 2022 | 75.96 | 78.71 | 75.33 | 75.80 | 200,751 | -1.03(-1.34%) |
Apr 28, 2022 | 74.08 | 77.68 | 73.19 | 76.83 | 170,966 | +3.68(+5.04%) |
Apr 27, 2022 | 75.12 | 76.36 | 72.63 | 73.14 | 179,080 | -2.61(-3.44%) |
Apr 26, 2022 | 77.24 | 77.71 | 75.70 | 75.75 | 246,227 | -2.14(-2.75%) |
Apr 25, 2022 | 76.06 | 78.06 | 75.54 | 77.89 | 200,574 | +1.51(+1.97%) |
Apr 22, 2022 | 78.41 | 78.47 | 75.86 | 76.38 | 159,102 | -2.47(-3.13%) |
Apr 21, 2022 | 80.33 | 80.98 | 78.32 | 78.85 | 236,434 | -0.40(-0.50%) |
Apr 20, 2022 | 78.66 | 80.36 | 78.66 | 79.24 | 202,761 | +2.03(+2.63%) |
Apr 19, 2022 | 75.12 | 77.56 | 75.12 | 77.21 | 163,226 | +2.23(+2.97%) |
Apr 18, 2022 | 72.57 | 75.09 | 72.57 | 74.98 | 150,794 | +1.70(+2.32%) |
Apr 14, 2022 | 75.15 | 75.52 | 73.17 | 73.28 | 125,655 | -1.70(-2.27%) |
Apr 13, 2022 | 75.87 | 76.70 | 74.94 | 74.98 | 163,036 | -0.34(-0.45%) |
Apr 12, 2022 | 76.53 | 77.81 | 75.15 | 75.32 | 221,241 | +0.52(+0.69%) |
Apr 11, 2022 | 75.07 | 76.84 | 74.31 | 74.81 | 236,412 | -1.69(-2.21%) |
Apr 08, 2022 | 80.04 | 80.06 | 76.39 | 76.50 | 218,039 | -3.82(-4.76%) |
Apr 07, 2022 | 80.02 | 81.45 | 78.89 | 80.32 | 288,725 | +0.59(+0.75%) |
Apr 06, 2022 | 81.04 | 81.28 | 79.24 | 79.73 | 238,351 | -2.55(-3.09%) |
Apr 05, 2022 | 85.89 | 85.89 | 81.78 | 82.27 | 169,387 | -3.24(-3.79%) |
Apr 04, 2022 | 84.88 | 86.10 | 84.20 | 85.51 | 231,817 | +1.39(+1.65%) |
Apr 01, 2022 | 85.63 | 86.51 | 83.27 | 84.13 | 206,565 | -1.14(-1.34%) |
Mar 31, 2022 | 86.81 | 87.67 | 85.07 | 85.27 | 206,189 | -1.14(-1.32%) |
Mar 30, 2022 | 90.60 | 90.60 | 86.13 | 86.41 | 131,713 | -4.37(-4.81%) |
Mar 29, 2022 | 89.45 | 91.34 | 89.20 | 90.77 | 289,418 | +2.91(+3.31%) |
Mar 28, 2022 | 88.02 | 88.91 | 86.47 | 87.86 | 127,397 | -1.10(-1.24%) |
Mar 25, 2022 | 89.95 | 89.99 | 87.33 | 88.96 | 128,647 | -0.41(-0.45%) |
Mar 24, 2022 | 86.21 | 89.41 | 85.45 | 89.37 | 144,017 | +3.56(+4.14%) |
Mar 23, 2022 | 87.26 | 87.45 | 85.27 | 85.81 | 129,538 | -2.55(-2.88%) |
Mar 22, 2022 | 88.57 | 89.31 | 87.46 | 88.36 | 123,177 | +0.41(+0.46%) |
Mar 21, 2022 | 88.95 | 89.69 | 86.85 | 87.95 | 133,034 | -1.76(-1.97%) |
Mar 18, 2022 | 89.54 | 90.81 | 87.33 | 89.71 | 471,648 | +0.31(+0.34%) |
Mar 17, 2022 | 84.29 | 89.57 | 83.65 | 89.41 | 218,913 | +4.25(+4.99%) |
Mar 16, 2022 | 82.80 | 85.49 | 82.32 | 85.16 | 166,187 | +3.20(+3.90%) |
Mar 15, 2022 | 78.23 | 82.22 | 77.49 | 81.96 | 141,933 | +4.28(+5.51%) |
Mar 14, 2022 | 83.45 | 83.45 | 77.38 | 77.68 | 188,836 | -5.01(-6.06%) |
Mar 11, 2022 | 84.29 | 84.29 | 82.23 | 82.69 | 151,732 | -0.50(-0.60%) |
Mar 10, 2022 | 83.59 | 84.20 | 82.54 | 83.19 | 208,327 | -2.24(-2.62%) |
Mar 09, 2022 | 83.27 | 85.45 | 82.59 | 85.42 | 218,880 | +4.54(+5.61%) |
Mar 08, 2022 | 80.60 | 83.39 | 79.25 | 80.89 | 231,393 | +0.43(+0.53%) |
Mar 07, 2022 | 81.55 | 82.13 | 80.34 | 80.46 | 221,544 | -1.09(-1.34%) |
Mar 04, 2022 | 84.32 | 84.79 | 80.97 | 81.55 | 198,078 | -4.01(-4.69%) |
Mar 03, 2022 | 88.15 | 88.15 | 84.62 | 85.56 | 122,673 | -1.94(-2.22%) |
Mar 02, 2022 | 84.60 | 87.80 | 84.29 | 87.50 | 127,129 | +3.21(+3.81%) |
Mar 01, 2022 | 85.26 | 85.62 | 83.23 | 84.30 | 204,652 | -0.74(-0.87%) |
Feb 28, 2022 | 85.91 | 88.16 | 83.64 | 85.04 | 354,808 | -2.16(-2.48%) |
Feb 25, 2022 | 85.19 | 87.52 | 85.33 | 87.20 | 236,361 | +1.77(+2.08%) |
Feb 24, 2022 | 79.02 | 85.59 | 78.70 | 85.42 | 281,959 | +3.39(+4.13%) |
Feb 23, 2022 | 83.93 | 85.13 | 81.69 | 82.04 | 202,225 | -0.79(-0.96%) |
Feb 22, 2022 | 84.59 | 86.30 | 81.86 | 82.83 | 120,274 | -2.68(-3.14%) |
Feb 18, 2022 | 85.51 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.26 | 88.02 | 85.42 | 85.55 | 116,497 | -2.61(-2.97%) |
Feb 16, 2022 | 86.46 | 88.31 | 85.51 | 88.17 | 198,851 | +0.86(+0.99%) |
Feb 15, 2022 | 83.05 | 87.31 | 81.75 | 87.31 | 255,535 | +5.90(+7.24%) |
Feb 14, 2022 | 78.72 | 82.82 | 78.72 | 81.41 | 210,936 | +0.22(+0.27%) |
Feb 11, 2022 | 84.49 | 85.51 | 80.77 | 81.19 | 275,950 | -3.49(-4.12%) |
Feb 10, 2022 | 82.35 | 88.01 | 82.35 | 84.69 | 488,352 | -0.08(-0.09%) |
Feb 09, 2022 | 84.39 | 86.69 | 83.02 | 84.77 | 322,264 | +1.96(+2.37%) |
Feb 08, 2022 | 82.35 | 83.78 | 82.01 | 82.81 | 345,926 | +0.63(+0.77%) |
Feb 07, 2022 | 82.00 | 83.78 | 80.30 | 82.17 | 353,448 | +0.36(+0.44%) |
Feb 04, 2022 | 83.22 | 83.22 | 81.27 | 81.82 | 200,004 | -1.17(-1.41%) |
Feb 03, 2022 | 85.16 | 82.90 | 82.98 | 207,477 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.49 | 87.50 | 85.15 | 85.59 | 299,359 | +0.10(+0.12%) |
Feb 01, 2022 | 85.70 | 86.21 | 83.13 | 85.49 | 421,457 | +0.22(+0.26%) |
Jan 31, 2022 | 80.91 | 85.44 | 85.27 | 247,541 | +4.23(+5.23%) | |
Jan 28, 2022 | 78.32 | 81.03 | 76.97 | 81.03 | 227,032 | +2.63(+3.36%) |
Jan 27, 2022 | 84.80 | 85.21 | 78.40 | 78.40 | 445,901 | -6.81(-7.99%) |
Jan 26, 2022 | 85.23 | 89.09 | 84.11 | 85.21 | 231,716 | +1.91(+2.29%) |
Jan 25, 2022 | 85.66 | 85.66 | 82.79 | 83.30 | 232,150 | -3.77(-4.33%) |
Jan 24, 2022 | 83.07 | 87.28 | 80.52 | 87.07 | 265,798 | +2.11(+2.48%) |
Jan 21, 2022 | 83.56 | 87.68 | 83.13 | 84.96 | 285,578 | +0.75(+0.89%) |
Jan 20, 2022 | 85.33 | 88.14 | 84.06 | 84.21 | 163,367 | -0.99(-1.16%) |
Jan 19, 2022 | 88.93 | 89.03 | 84.77 | 85.20 | 318,188 | -2.96(-3.36%) |
Jan 18, 2022 | 92.11 | 92.52 | 88.15 | 88.16 | 246,525 | -4.64(-5.00%) |
Jan 14, 2022 | 92.80 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.30 | 94.29 | 90.50 | 91.16 | 249,717 | -0.10(-0.11%) |
Jan 12, 2022 | 90.00 | 92.07 | 88.19 | 91.26 | 206,118 | +1.96(+2.19%) |
Jan 11, 2022 | 87.92 | 89.58 | 86.71 | 89.30 | 126,687 | +1.44(+1.64%) |
Jan 10, 2022 | 88.17 | 88.17 | 85.99 | 87.85 | 150,307 | -0.77(-0.87%) |
Jan 07, 2022 | 90.40 | 91.51 | 88.61 | 88.62 | 188,049 | -2.21(-2.43%) |
Jan 06, 2022 | 90.13 | 92.02 | 88.71 | 90.83 | 159,302 | +2.35(+2.66%) |
Jan 05, 2022 | 91.80 | 93.47 | 88.48 | 88.48 | 177,605 | -3.44(-3.75%) |
Jan 04, 2022 | 92.32 | 92.68 | 90.65 | 91.92 | 110,074 | +0.08(+0.09%) |
Jan 03, 2022 | 90.27 | 91.80 | 89.79 | 91.84 | 195,538 | +1.74(+1.93%) |
Dec 31, 2021 | 91.44 | 91.99 | 89.97 | 90.10 | 139,057 | -1.21(-1.32%) |
Dec 30, 2021 | 91.29 | 93.20 | 91.02 | 91.31 | 254,223 | -0.27(-0.29%) |
Dec 29, 2021 | 89.70 | 91.84 | 89.13 | 91.57 | 150,352 | +2.12(+2.37%) |
Dec 28, 2021 | 89.78 | 89.99 | 88.53 | 89.45 | 122,369 | -0.17(-0.19%) |
Dec 27, 2021 | 88.33 | 89.92 | 87.58 | 89.62 | 104,191 | +1.51(+1.72%) |
Dec 23, 2021 | 87.53 | 88.46 | 86.77 | 88.11 | 116,222 | +0.85(+0.98%) |
Dec 22, 2021 | 85.83 | 87.55 | 85.40 | 87.26 | 140,862 | +1.00(+1.16%) |
Dec 21, 2021 | 85.13 | 86.99 | 85.00 | 86.26 | 210,308 | +2.75(+3.29%) |
Dec 20, 2021 | 83.75 | 84.78 | 81.75 | 83.51 | 314,467 | -1.96(-2.29%) |
Dec 17, 2021 | 88.89 | 88.89 | 83.98 | 85.47 | 1,157,328 | +1.43(+1.71%) |
Dec 16, 2021 | 87.58 | 87.75 | 83.21 | 84.03 | 291,384 | -2.54(-2.94%) |
Dec 15, 2021 | 84.37 | 86.73 | 82.47 | 86.58 | 258,702 | +2.44(+2.90%) |
Dec 14, 2021 | 83.52 | 85.03 | 82.48 | 84.13 | 259,140 | -0.33(-0.39%) |
Dec 13, 2021 | 85.49 | 86.19 | 83.62 | 84.46 | 202,381 | -1.41(-1.64%) |
Dec 10, 2021 | 88.03 | 88.03 | 85.17 | 85.86 | 167,695 | -1.12(-1.29%) |
Dec 09, 2021 | 92.01 | 92.19 | 86.52 | 86.98 | 186,828 | -5.15(-5.58%) |
Dec 08, 2021 | 91.75 | 92.99 | 90.37 | 92.13 | 152,367 | +0.63(+0.69%) |
Dec 07, 2021 | 89.76 | 92.48 | 88.55 | 91.49 | 108,066 | +3.56(+4.05%) |
Dec 06, 2021 | 86.55 | 88.32 | 84.03 | 87.93 | 218,597 | +2.38(+2.79%) |
Dec 03, 2021 | 86.66 | 86.66 | 84.26 | 85.55 | 209,023 | -0.59(-0.69%) |
Dec 02, 2021 | 87.56 | 87.83 | 84.84 | 86.14 | 215,530 | -1.51(-1.73%) |
Dec 01, 2021 | 89.04 | 90.81 | 87.60 | 87.65 | 300,940 | +0.89(+1.03%) |
Nov 30, 2021 | 87.06 | 88.74 | 85.26 | 86.76 | 222,762 | -1.05(-1.19%) |
Nov 29, 2021 | 88.93 | 90.61 | 87.27 | 87.81 | 171,832 | +0.85(+0.98%) |
Nov 26, 2021 | 87.76 | 88.33 | 85.45 | 86.96 | 331,808 | -3.47(-3.84%) |
Nov 24, 2021 | 89.16 | 90.83 | 88.31 | 90.43 | 410,978 | +0.79(+0.88%) |
Nov 23, 2021 | 88.79 | 89.83 | 86.76 | 89.64 | 273,245 | +1.30(+1.47%) |
Nov 22, 2021 | 89.70 | 90.59 | 88.03 | 88.35 | 198,749 | -0.30(-0.33%) |
Nov 19, 2021 | 88.16 | 89.76 | 88.15 | 88.64 | 254,168 | +0.47(+0.53%) |
Nov 18, 2021 | 89.29 | 88.25 | 86.80 | 88.18 | 332,314 | -0.52(-0.59%) |
Nov 17, 2021 | 89.66 | 90.19 | 87.62 | 88.70 | 186,143 | -0.99(-1.10%) |
Nov 16, 2021 | 89.11 | 90.16 | 88.56 | 89.69 | 148,949 | +0.08(+0.09%) |
Nov 15, 2021 | 91.15 | 91.55 | 88.83 | 89.61 | 197,026 | -0.68(-0.76%) |
Nov 12, 2021 | 93.73 | 93.73 | 90.06 | 90.29 | 191,731 | -2.59(-2.79%) |
Nov 11, 2021 | 92.94 | 94.37 | 89.57 | 92.88 | 337,505 | +0.72(+0.78%) |
Nov 10, 2021 | 90.72 | 92.16 | 174,317 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.08 | 94.78 | 86.92 | 91.57 | 347,448 | -2.33(-2.48%) |
Nov 08, 2021 | 94.53 | 95.24 | 93.45 | 93.90 | 199,170 | -0.14(-0.15%) |
Nov 05, 2021 | 93.89 | 95.12 | 92.51 | 94.04 | 162,475 | +1.17(+1.26%) |
Nov 04, 2021 | 93.72 | 94.02 | 92.30 | 92.87 | 192,270 | +0.14(+0.15%) |
Nov 03, 2021 | 91.37 | 93.17 | 90.46 | 92.73 | 112,690 | +1.64(+1.80%) |
Nov 02, 2021 | 93.23 | 93.43 | 90.68 | 91.09 | 104,769 | -1.83(-1.97%) |
Nov 01, 2021 | 91.21 | 93.50 | 90.75 | 92.92 | 209,487 | +2.17(+2.40%) |
Oct 29, 2021 | 89.45 | 90.75 | 181,066 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.59 | 90.24 | 84.47 | 90.17 | 202,931 | +6.39(+7.63%) |
Oct 27, 2021 | 84.45 | 85.18 | 83.59 | 83.77 | 136,521 | -0.51(-0.61%) |
Oct 26, 2021 | 85.43 | 84.28 | 155,292 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.69 | 85.80 | 83.98 | 84.82 | 108,089 | +0.64(+0.76%) |
Oct 22, 2021 | 84.73 | 86.57 | 83.85 | 84.18 | 125,885 | -1.06(-1.24%) |
Oct 21, 2021 | 85.73 | 86.48 | 84.64 | 85.23 | 209,508 | -1.30(-1.51%) |
Oct 20, 2021 | 87.22 | 87.76 | 86.36 | 86.54 | 111,693 | -0.43(-0.50%) |
Oct 19, 2021 | 86.59 | 87.48 | 86.45 | 86.97 | 101,666 | +0.75(+0.87%) |
Oct 18, 2021 | 86.67 | 86.87 | 85.96 | 86.22 | 95,597 | -1.19(-1.36%) |
Oct 15, 2021 | 87.72 | 87.83 | 86.65 | 87.41 | 266,690 | +0.85(+0.98%) |
Oct 14, 2021 | 86.02 | 86.59 | 84.67 | 86.56 | 214,966 | +2.09(+2.47%) |
Oct 13, 2021 | 85.34 | 85.77 | 83.70 | 84.47 | 132,529 | +0.01(+0.01%) |
Oct 12, 2021 | 84.45 | 85.34 | 83.60 | 84.46 | 270,577 | -0.39(-0.45%) |
Oct 11, 2021 | 86.17 | 86.41 | 84.69 | 84.85 | 181,387 | -1.71(-1.98%) |
Oct 08, 2021 | 87.69 | 88.22 | 86.21 | 86.56 | 133,238 | -0.74(-0.85%) |
Oct 07, 2021 | 85.60 | 87.59 | 84.71 | 87.30 | 350,833 | +2.89(+3.42%) |
Oct 06, 2021 | 83.88 | 84.85 | 82.90 | 84.41 | 234,014 | -0.01(-0.01%) |
Oct 05, 2021 | 85.08 | 85.45 | 83.72 | 84.42 | 205,081 | +0.11(+0.13%) |
Oct 04, 2021 | 87.28 | 88.41 | 84.13 | 84.31 | 185,360 | -3.50(-3.98%) |