Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 63.05 | 64.16 | 61.85 | 61.89 | 2,043,058 | -0.80(-1.28%) |
Sep 29, 2022 | 63.80 | 63.84 | 62.30 | 62.69 | 2,041,157 | -1.15(-1.80%) |
Sep 28, 2022 | 63.14 | 64.29 | 62.55 | 63.84 | 2,831,380 | +1.67(+2.69%) |
Sep 27, 2022 | 62.17 | 63.17 | 61.41 | 62.17 | 2,043,881 | +0.38(+0.61%) |
Sep 26, 2022 | 63.01 | 64.19 | 61.45 | 61.79 | 4,334,412 | -1.18(-1.87%) |
Sep 23, 2022 | 62.05 | 63.06 | 61.33 | 62.97 | 3,691,929 | +0.34(+0.54%) |
Sep 22, 2022 | 62.38 | 63.67 | 61.44 | 62.63 | 2,529,608 | +0.11(+0.18%) |
Sep 21, 2022 | 63.88 | 64.97 | 62.51 | 62.52 | 2,133,086 | -0.96(-1.51%) |
Sep 20, 2022 | 62.63 | 64.73 | 62.13 | 63.48 | 3,165,082 | +0.52(+0.83%) |
Sep 19, 2022 | 62.15 | 63.15 | 60.76 | 62.96 | 2,207,356 | +0.30(+0.48%) |
Sep 16, 2022 | 63.12 | 63.12 | 62.23 | 62.66 | 3,868,589 | -0.88(-1.38%) |
Sep 15, 2022 | 64.11 | 65.05 | 63.05 | 63.54 | 2,329,274 | -0.22(-0.35%) |
Sep 14, 2022 | 64.41 | 65.00 | 63.51 | 63.76 | 3,362,702 | -0.63(-0.98%) |
Sep 13, 2022 | 65.09 | 65.71 | 63.90 | 64.39 | 2,991,505 | -2.29(-3.43%) |
Sep 12, 2022 | 67.13 | 68.08 | 65.92 | 66.68 | 2,931,032 | +0.59(+0.89%) |
Sep 09, 2022 | 63.50 | 66.30 | 63.22 | 66.09 | 3,334,992 | +4.06(+6.55%) |
Sep 08, 2022 | 61.12 | 62.25 | 60.70 | 62.03 | 1,712,442 | +0.39(+0.63%) |
Sep 07, 2022 | 59.85 | 61.73 | 59.59 | 61.64 | 1,666,138 | +2.01(+3.37%) |
Sep 06, 2022 | 60.46 | 60.59 | 59.16 | 59.63 | 1,477,354 | -0.37(-0.62%) |
Sep 02, 2022 | 61.11 | 61.36 | 59.91 | 60.00 | 1,986,028 | -0.83(-1.36%) |
Sep 01, 2022 | 58.59 | 60.86 | 57.84 | 60.83 | 2,079,477 | +1.62(+2.74%) |
Aug 31, 2022 | 59.18 | 60.93 | 58.54 | 59.21 | 3,265,720 | +0.29(+0.49%) |
Aug 30, 2022 | 59.77 | 60.07 | 58.74 | 58.92 | 2,235,319 | -0.58(-0.97%) |
Aug 29, 2022 | 60.23 | 60.68 | 59.46 | 59.50 | 1,283,766 | -1.50(-2.46%) |
Aug 26, 2022 | 62.95 | 63.84 | 60.97 | 61.00 | 2,135,641 | -1.81(-2.88%) |
Aug 25, 2022 | 61.50 | 62.89 | 61.30 | 62.81 | 1,966,221 | +1.50(+2.45%) |
Aug 24, 2022 | 60.84 | 61.75 | 60.59 | 61.31 | 2,592,978 | +0.18(+0.29%) |
Aug 23, 2022 | 59.70 | 61.15 | 58.92 | 61.13 | 2,516,380 | +1.40(+2.34%) |
Aug 22, 2022 | 59.55 | 60.56 | 59.26 | 59.73 | 2,756,726 | -0.67(-1.11%) |
Aug 19, 2022 | 60.75 | 61.41 | 60.28 | 60.40 | 1,848,021 | -0.81(-1.32%) |
Aug 18, 2022 | 62.01 | 62.11 | 60.44 | 61.21 | 3,663,053 | -0.52(-0.84%) |
Aug 17, 2022 | 63.38 | 64.04 | 61.65 | 61.73 | 5,165,794 | -2.35(-3.67%) |
Aug 16, 2022 | 64.97 | 65.08 | 63.86 | 64.08 | 3,719,609 | -0.82(-1.26%) |
Aug 15, 2022 | 66.53 | 66.84 | 64.77 | 64.90 | 4,408,772 | -2.57(-3.81%) |
Aug 12, 2022 | 67.15 | 68.20 | 66.69 | 67.47 | 2,963,284 | +0.37(+0.55%) |
Aug 11, 2022 | 68.15 | 69.35 | 66.78 | 67.10 | 2,183,979 | -1.31(-1.91%) |
Aug 10, 2022 | 68.55 | 69.03 | 67.14 | 68.41 | 2,751,571 | +1.29(+1.92%) |
Aug 09, 2022 | 69.30 | 70.23 | 66.60 | 67.12 | 3,031,506 | -2.53(-3.63%) |
Aug 08, 2022 | 69.63 | 72.04 | 69.42 | 69.65 | 4,609,185 | +0.05(+0.07%) |
Aug 05, 2022 | 67.01 | 70.12 | 67.00 | 69.60 | 5,969,711 | +2.60(+3.88%) |
Aug 04, 2022 | 68.81 | 69.65 | 66.14 | 67.00 | 7,720,167 | +0.04(+0.06%) |
Aug 03, 2022 | 64.14 | 67.79 | 60.76 | 66.96 | 20,966,332 | -15.17(-18.47%) |
Aug 02, 2022 | 80.28 | 82.99 | 80.17 | 82.13 | 2,497,004 | +1.25(+1.55%) |
Aug 01, 2022 | 82.87 | 82.97 | 80.35 | 80.88 | 1,826,768 | -2.09(-2.52%) |
Jul 29, 2022 | 83.57 | 83.57 | 81.99 | 82.97 | 1,554,118 | -0.74(-0.88%) |
Jul 28, 2022 | 82.13 | 84.68 | 81.46 | 83.71 | 1,408,272 | +1.69(+2.06%) |
Jul 27, 2022 | 82.00 | 82.47 | 80.90 | 82.02 | 1,548,357 | +0.56(+0.69%) |
Jul 26, 2022 | 81.56 | 82.69 | 80.65 | 81.46 | 1,256,632 | -0.72(-0.88%) |
Jul 25, 2022 | 83.05 | 83.31 | 82.00 | 82.18 | 1,034,913 | -0.75(-0.90%) |
Jul 22, 2022 | 84.34 | 84.67 | 82.49 | 82.93 | 847,130 | -1.02(-1.22%) |
Jul 21, 2022 | 84.33 | 84.96 | 82.98 | 83.95 | 814,923 | -0.38(-0.45%) |
Jul 20, 2022 | 84.99 | 87.06 | 84.32 | 84.33 | 1,527,742 | -0.34(-0.40%) |
Jul 19, 2022 | 83.13 | 85.06 | 82.43 | 84.67 | 1,686,797 | +2.37(+2.88%) |
Jul 18, 2022 | 82.47 | 83.63 | 81.86 | 82.30 | 1,736,691 | -0.23(-0.28%) |
Jul 15, 2022 | 80.95 | 83.36 | 80.40 | 82.53 | 1,600,557 | +3.08(+3.88%) |
Jul 14, 2022 | 81.53 | 81.72 | 78.40 | 79.45 | 1,656,746 | -1.96(-2.41%) |
Jul 13, 2022 | 80.33 | 82.61 | 80.10 | 81.41 | 1,270,876 | -0.16(-0.20%) |
Jul 12, 2022 | 83.32 | 83.97 | 80.44 | 81.57 | 1,453,698 | -1.10(-1.33%) |
Jul 11, 2022 | 82.90 | 84.40 | 82.54 | 82.67 | 1,515,732 | -0.94(-1.12%) |
Jul 08, 2022 | 82.59 | 83.76 | 82.16 | 83.61 | 1,163,591 | +0.00(+0.00%) |
Jul 07, 2022 | 82.60 | 85.11 | 82.31 | 83.61 | 1,831,464 | +1.14(+1.38%) |
Jul 06, 2022 | 82.76 | 83.11 | 81.42 | 82.47 | 2,215,569 | -0.29(-0.35%) |
Jul 05, 2022 | 80.16 | 82.95 | 79.63 | 82.76 | 2,047,315 | +1.92(+2.38%) |
Jul 01, 2022 | 79.24 | 81.15 | 78.75 | 80.84 | 1,969,297 | +1.08(+1.35%) |
Jun 30, 2022 | 81.95 | 82.34 | 79.42 | 79.76 | 2,618,441 | -2.74(-3.32%) |
Jun 29, 2022 | 82.03 | 82.91 | 80.92 | 82.50 | 1,582,199 | +0.81(+0.99%) |
Jun 28, 2022 | 85.75 | 85.75 | 81.67 | 81.69 | 1,832,596 | -3.80(-4.44%) |
Jun 27, 2022 | 85.33 | 86.27 | 84.36 | 85.49 | 2,116,638 | +0.36(+0.42%) |
Jun 24, 2022 | 84.05 | 85.60 | 83.43 | 85.13 | 5,769,334 | +2.22(+2.68%) |
Jun 23, 2022 | 83.48 | 83.98 | 81.86 | 82.91 | 1,673,188 | -0.03(-0.04%) |
Jun 22, 2022 | 82.06 | 83.78 | 82.01 | 82.94 | 1,446,576 | +0.13(+0.16%) |
Jun 21, 2022 | 83.00 | 85.21 | 82.72 | 82.81 | 1,634,058 | +0.28(+0.34%) |
Jun 17, 2022 | 80.02 | 83.92 | 78.90 | 82.53 | 3,571,488 | +3.14(+3.96%) |
Jun 16, 2022 | 80.98 | 81.66 | 78.85 | 79.39 | 2,002,194 | -3.08(-3.73%) |
Jun 15, 2022 | 81.54 | 83.10 | 80.39 | 82.47 | 2,074,643 | +1.20(+1.48%) |
Jun 14, 2022 | 81.85 | 84.02 | 80.60 | 81.27 | 1,608,491 | -0.33(-0.40%) |
Jun 13, 2022 | 83.11 | 84.13 | 81.20 | 81.60 | 1,351,479 | -3.82(-4.47%) |
Jun 10, 2022 | 85.36 | 86.32 | 84.44 | 85.42 | 1,655,838 | -1.63(-1.87%) |
Jun 09, 2022 | 89.39 | 89.96 | 87.03 | 87.05 | 998,117 | -3.56(-3.93%) |
Jun 08, 2022 | 91.64 | 92.64 | 89.39 | 90.61 | 1,415,719 | -1.05(-1.15%) |
Jun 07, 2022 | 87.12 | 92.12 | 86.05 | 91.66 | 2,352,054 | +4.44(+5.09%) |
Jun 06, 2022 | 90.50 | 91.47 | 86.35 | 87.22 | 2,814,912 | -4.07(-4.46%) |
Jun 03, 2022 | 92.23 | 93.24 | 90.64 | 91.29 | 1,290,463 | -1.10(-1.19%) |
Jun 02, 2022 | 88.86 | 92.73 | 88.63 | 92.39 | 1,562,990 | +2.90(+3.24%) |
Jun 01, 2022 | 90.72 | 92.08 | 88.00 | 89.49 | 1,631,131 | -0.20(-0.22%) |
May 31, 2022 | 94.89 | 95.39 | 89.43 | 89.69 | 4,846,686 | -5.15(-5.43%) |
May 27, 2022 | 91.33 | 94.86 | 90.48 | 94.84 | 2,109,408 | +4.25(+4.69%) |
May 26, 2022 | 88.42 | 90.87 | 88.36 | 90.59 | 1,496,417 | +2.17(+2.45%) |
May 25, 2022 | 87.78 | 89.19 | 87.18 | 88.42 | 1,215,070 | +0.39(+0.44%) |
May 24, 2022 | 87.44 | 89.45 | 87.14 | 88.03 | 1,790,759 | +0.65(+0.74%) |
May 23, 2022 | 90.04 | 90.74 | 87.00 | 87.38 | 1,811,573 | -2.97(-3.29%) |
May 20, 2022 | 90.00 | 90.87 | 87.88 | 90.35 | 1,848,678 | +1.01(+1.13%) |
May 19, 2022 | 88.42 | 90.33 | 88.11 | 89.34 | 1,791,094 | +0.92(+1.04%) |
May 18, 2022 | 91.69 | 92.12 | 87.73 | 88.42 | 1,613,859 | -4.48(-4.82%) |
May 17, 2022 | 91.27 | 93.10 | 90.37 | 92.90 | 1,637,512 | +2.08(+2.29%) |
May 16, 2022 | 89.93 | 91.89 | 89.39 | 90.82 | 1,601,756 | +0.39(+0.43%) |
May 13, 2022 | 88.41 | 91.07 | 88.39 | 90.43 | 1,759,451 | +2.44(+2.77%) |
May 12, 2022 | 87.00 | 89.01 | 86.40 | 87.99 | 1,400,118 | +0.24(+0.27%) |
May 11, 2022 | 88.29 | 91.49 | 87.37 | 87.75 | 2,418,627 | -1.60(-1.79%) |
May 10, 2022 | 85.00 | 89.55 | 84.27 | 89.35 | 2,917,135 | +6.09(+7.31%) |
May 09, 2022 | 84.83 | 86.16 | 82.51 | 83.26 | 3,739,829 | -3.52(-4.06%) |
May 06, 2022 | 91.11 | 91.82 | 86.03 | 86.78 | 2,580,941 | -5.61(-6.07%) |
May 05, 2022 | 95.36 | 95.36 | 90.80 | 92.39 | 2,258,012 | -3.28(-3.43%) |
May 04, 2022 | 87.32 | 97.94 | 86.33 | 95.67 | 5,955,748 | +0.95(+1.00%) |
May 03, 2022 | 97.41 | 98.58 | 94.53 | 94.72 | 2,656,074 | -3.34(-3.41%) |
May 02, 2022 | 97.74 | 98.52 | 94.58 | 98.06 | 2,703,802 | -0.50(-0.51%) |
Apr 29, 2022 | 101.85 | 103.47 | 98.06 | 98.56 | 1,915,662 | -3.66(-3.58%) |
Apr 28, 2022 | 103.33 | 103.38 | 97.95 | 102.22 | 1,835,582 | -0.61(-0.59%) |
Apr 27, 2022 | 104.19 | 104.86 | 102.51 | 102.83 | 1,168,223 | -0.64(-0.62%) |
Apr 26, 2022 | 106.79 | 107.90 | 103.47 | 103.47 | 1,913,606 | -3.23(-3.03%) |
Apr 25, 2022 | 105.27 | 107.47 | 103.72 | 106.70 | 1,529,650 | +0.86(+0.81%) |
Apr 22, 2022 | 109.89 | 110.08 | 105.50 | 105.84 | 1,520,413 | -4.65(-4.21%) |
Apr 21, 2022 | 115.44 | 117.49 | 110.35 | 110.49 | 2,460,292 | -4.94(-4.28%) |
Apr 20, 2022 | 114.63 | 116.00 | 113.64 | 115.43 | 1,362,271 | +0.68(+0.59%) |
Apr 19, 2022 | 115.48 | 115.95 | 113.81 | 114.75 | 1,668,621 | -0.58(-0.50%) |
Apr 18, 2022 | 115.42 | 116.58 | 114.87 | 115.33 | 1,301,243 | -1.03(-0.89%) |
Apr 14, 2022 | 114.97 | 116.96 | 114.37 | 116.36 | 1,283,963 | +1.21(+1.05%) |
Apr 13, 2022 | 112.42 | 115.86 | 112.42 | 115.15 | 1,526,283 | +2.73(+2.43%) |
Apr 12, 2022 | 112.53 | 113.96 | 111.50 | 112.42 | 1,219,756 | -0.11(-0.10%) |
Apr 11, 2022 | 113.27 | 114.86 | 111.70 | 112.53 | 1,542,375 | -0.64(-0.57%) |
Apr 08, 2022 | 112.77 | 114.35 | 111.22 | 113.17 | 1,550,897 | +0.78(+0.69%) |
Apr 07, 2022 | 108.85 | 112.57 | 108.81 | 112.39 | 1,620,928 | +3.44(+3.16%) |
Apr 06, 2022 | 107.58 | 110.45 | 107.35 | 108.95 | 2,683,336 | +1.46(+1.36%) |
Apr 05, 2022 | 107.58 | 109.61 | 106.53 | 107.49 | 1,230,792 | +0.16(+0.15%) |
Apr 04, 2022 | 107.00 | 107.52 | 105.75 | 107.33 | 1,600,667 | +0.18(+0.17%) |
Apr 01, 2022 | 105.08 | 107.30 | 104.69 | 107.15 | 1,340,299 | +1.94(+1.84%) |
Mar 31, 2022 | 106.28 | 106.70 | 105.13 | 105.21 | 1,411,195 | -0.60(-0.57%) |
Mar 30, 2022 | 104.95 | 107.36 | 104.00 | 105.81 | 1,609,351 | +0.86(+0.82%) |
Mar 29, 2022 | 109.12 | 109.60 | 104.77 | 104.95 | 2,236,387 | -3.77(-3.47%) |
Mar 28, 2022 | 109.26 | 109.81 | 107.77 | 108.72 | 1,817,356 | -0.66(-0.60%) |
Mar 25, 2022 | 110.00 | 110.00 | 107.67 | 109.38 | 2,157,639 | -0.43(-0.39%) |
Mar 24, 2022 | 108.89 | 110.00 | 107.60 | 109.81 | 1,118,829 | +1.32(+1.22%) |
Mar 23, 2022 | 109.29 | 110.12 | 108.40 | 108.49 | 1,197,374 | -1.02(-0.93%) |
Mar 22, 2022 | 109.34 | 109.59 | 108.25 | 109.51 | 1,209,468 | +0.85(+0.78%) |
Mar 21, 2022 | 107.37 | 109.42 | 107.25 | 108.66 | 1,065,442 | +0.66(+0.61%) |
Mar 18, 2022 | 106.65 | 108.44 | 105.56 | 108.00 | 1,860,695 | +1.61(+1.51%) |
Mar 17, 2022 | 104.39 | 106.79 | 104.25 | 106.39 | 1,240,438 | +1.97(+1.89%) |
Mar 16, 2022 | 103.65 | 104.64 | 102.06 | 104.42 | 1,263,182 | +1.16(+1.12%) |
Mar 15, 2022 | 103.06 | 103.65 | 101.35 | 103.26 | 1,295,829 | +1.90(+1.87%) |
Mar 14, 2022 | 100.95 | 102.79 | 99.69 | 101.36 | 1,216,718 | +0.60(+0.60%) |
Mar 11, 2022 | 101.20 | 101.69 | 99.79 | 100.76 | 1,548,856 | -0.36(-0.36%) |
Mar 10, 2022 | 101.09 | 101.98 | 100.12 | 101.12 | 1,459,377 | +0.00(+0.00%) |
Mar 09, 2022 | 100.63 | 103.09 | 100.63 | 101.12 | 1,276,350 | +1.03(+1.03%) |
Mar 08, 2022 | 98.36 | 101.08 | 97.23 | 100.09 | 1,478,776 | +1.45(+1.47%) |
Mar 07, 2022 | 99.05 | 100.69 | 98.38 | 98.64 | 1,696,519 | -0.74(-0.74%) |
Mar 04, 2022 | 97.66 | 99.77 | 97.40 | 99.38 | 2,111,819 | +1.41(+1.44%) |
Mar 03, 2022 | 98.37 | 98.66 | 96.48 | 97.97 | 1,539,556 | -0.34(-0.35%) |
Mar 02, 2022 | 96.97 | 99.95 | 96.24 | 98.31 | 2,456,118 | +1.24(+1.28%) |
Mar 01, 2022 | 94.26 | 98.57 | 94.02 | 97.07 | 3,023,461 | +5.90(+6.47%) |
Feb 28, 2022 | 93.57 | 93.60 | 89.42 | 91.17 | 3,815,814 | -2.84(-3.02%) |
Feb 25, 2022 | 92.82 | 94.30 | 92.09 | 94.01 | 2,894,263 | +1.19(+1.28%) |
Feb 24, 2022 | 88.96 | 93.20 | 88.35 | 92.82 | 2,356,569 | +1.36(+1.49%) |
Feb 23, 2022 | 93.66 | 94.02 | 91.36 | 91.46 | 2,011,438 | -1.30(-1.40%) |
Feb 22, 2022 | 92.51 | 93.63 | 92.06 | 92.76 | 1,483,840 | -0.61(-0.65%) |
Feb 18, 2022 | 93.37 | 0 | -0.99(-1.05%) | |||
Feb 17, 2022 | 97.01 | 97.64 | 93.93 | 94.36 | 3,717,386 | -3.34(-3.42%) |
Feb 16, 2022 | 97.78 | 98.23 | 96.75 | 97.70 | 1,817,834 | -0.47(-0.48%) |
Feb 15, 2022 | 98.15 | 99.13 | 97.16 | 98.17 | 1,430,016 | +1.68(+1.74%) |
Feb 14, 2022 | 96.27 | 97.65 | 95.76 | 96.49 | 2,647,416 | -0.16(-0.17%) |
Feb 11, 2022 | 97.07 | 97.98 | 95.85 | 96.65 | 2,316,187 | -0.41(-0.42%) |
Feb 10, 2022 | 96.50 | 98.77 | 96.50 | 97.06 | 2,250,921 | -0.34(-0.35%) |
Feb 09, 2022 | 96.17 | 97.66 | 95.97 | 97.40 | 1,248,178 | +2.40(+2.53%) |
Feb 08, 2022 | 93.08 | 95.04 | 92.33 | 95.00 | 1,516,840 | +1.23(+1.31%) |
Feb 07, 2022 | 92.73 | 94.72 | 92.55 | 93.77 | 986,097 | +1.22(+1.32%) |
Feb 04, 2022 | 91.57 | 92.95 | 91.16 | 92.55 | 952,422 | +0.95(+1.04%) |
Feb 03, 2022 | 91.76 | 91.45 | 91.60 | 1,140,723 | -1.75(-1.87%) | |
Feb 02, 2022 | 94.47 | 94.74 | 91.91 | 93.35 | 1,793,570 | -0.98(-1.04%) |
Feb 01, 2022 | 93.02 | 95.20 | 92.30 | 94.33 | 1,447,272 | +1.00(+1.07%) |
Jan 31, 2022 | 92.14 | 93.33 | 1,989,398 | +1.99(+2.18%) | ||
Jan 28, 2022 | 87.35 | 91.39 | 86.66 | 91.34 | 1,358,094 | +3.99(+4.57%) |
Jan 27, 2022 | 87.75 | 89.48 | 86.42 | 87.35 | 1,766,131 | -0.06(-0.07%) |
Jan 26, 2022 | 86.74 | 90.40 | 86.53 | 87.41 | 1,526,301 | +0.81(+0.94%) |
Jan 25, 2022 | 86.16 | 87.87 | 84.17 | 86.60 | 1,521,122 | -0.25(-0.29%) |
Jan 24, 2022 | 84.55 | 86.89 | 83.42 | 86.85 | 2,257,982 | +0.43(+0.50%) |
Jan 21, 2022 | 86.16 | 87.50 | 84.62 | 86.42 | 2,264,101 | -0.15(-0.17%) |
Jan 20, 2022 | 88.76 | 89.99 | 86.46 | 86.57 | 1,362,726 | -1.47(-1.67%) |
Jan 19, 2022 | 88.72 | 90.78 | 87.31 | 88.04 | 1,554,414 | -0.16(-0.18%) |
Jan 18, 2022 | 89.71 | 91.97 | 88.10 | 88.20 | 2,153,005 | -2.90(-3.18%) |
Jan 14, 2022 | 91.10 | 0 | +0.70(+0.77%) | |||
Jan 13, 2022 | 92.99 | 93.26 | 88.63 | 90.40 | 2,459,555 | -3.18(-3.40%) |
Jan 12, 2022 | 96.31 | 96.86 | 93.15 | 93.58 | 1,788,565 | -2.38(-2.48%) |
Jan 11, 2022 | 95.17 | 96.07 | 91.89 | 95.96 | 1,728,153 | +1.06(+1.12%) |
Jan 10, 2022 | 97.59 | 98.53 | 92.05 | 94.90 | 2,058,617 | -3.26(-3.32%) |
Jan 07, 2022 | 97.48 | 99.64 | 97.48 | 98.16 | 1,257,201 | +0.39(+0.40%) |
Jan 06, 2022 | 100.62 | 101.03 | 96.41 | 97.77 | 1,757,151 | -4.07(-4.00%) |
Jan 05, 2022 | 106.24 | 107.28 | 101.69 | 101.84 | 1,016,661 | -4.13(-3.90%) |
Jan 04, 2022 | 107.55 | 109.67 | 104.32 | 105.97 | 790,091 | -1.99(-1.84%) |
Jan 03, 2022 | 107.67 | 108.16 | 105.52 | 107.96 | 842,759 | +0.20(+0.19%) |
Dec 31, 2021 | 108.43 | 109.07 | 107.42 | 107.76 | 586,184 | -0.50(-0.46%) |
Dec 30, 2021 | 108.33 | 109.86 | 107.99 | 108.26 | 463,926 | -0.37(-0.34%) |
Dec 29, 2021 | 108.06 | 109.00 | 107.57 | 108.63 | 464,291 | +0.14(+0.13%) |
Dec 28, 2021 | 109.91 | 110.00 | 107.65 | 108.49 | 419,483 | -0.90(-0.82%) |
Dec 27, 2021 | 108.38 | 109.62 | 107.88 | 109.39 | 520,158 | +0.88(+0.81%) |
Dec 23, 2021 | 107.97 | 108.76 | 106.80 | 108.51 | 430,343 | +1.17(+1.09%) |
Dec 22, 2021 | 106.02 | 108.17 | 105.07 | 107.34 | 628,968 | +1.29(+1.22%) |
Dec 21, 2021 | 103.55 | 106.61 | 102.80 | 106.05 | 1,551,237 | +2.77(+2.68%) |
Dec 20, 2021 | 103.28 | 104.91 | 102.75 | 103.28 | 1,005,978 | -0.56(-0.54%) |
Dec 17, 2021 | 101.95 | 105.05 | 101.59 | 103.84 | 1,869,998 | +0.71(+0.69%) |
Dec 16, 2021 | 107.67 | 107.67 | 103.02 | 103.13 | 1,073,505 | -3.60(-3.37%) |
Dec 15, 2021 | 103.32 | 107.33 | 102.07 | 106.73 | 1,255,417 | +4.19(+4.09%) |
Dec 14, 2021 | 101.88 | 104.17 | 101.15 | 102.54 | 1,561,850 | -0.42(-0.41%) |
Dec 13, 2021 | 100.52 | 103.80 | 100.27 | 102.96 | 1,289,191 | +2.36(+2.35%) |
Dec 10, 2021 | 100.23 | 101.38 | 99.45 | 100.60 | 1,267,023 | +0.36(+0.36%) |
Dec 09, 2021 | 103.47 | 103.65 | 100.12 | 100.24 | 1,305,012 | -3.81(-3.66%) |
Dec 08, 2021 | 104.70 | 105.04 | 101.12 | 104.05 | 1,085,596 | +2.01(+1.97%) |
Dec 07, 2021 | 99.68 | 103.50 | 98.61 | 102.04 | 1,809,717 | +3.48(+3.53%) |
Dec 06, 2021 | 99.22 | 99.60 | 96.59 | 98.56 | 2,808,238 | -1.28(-1.28%) |
Dec 03, 2021 | 104.13 | 104.34 | 98.92 | 99.84 | 2,029,741 | -3.89(-3.75%) |
Dec 02, 2021 | 105.21 | 106.69 | 103.44 | 103.73 | 1,309,344 | -1.72(-1.63%) |
Dec 01, 2021 | 105.45 | 107.76 | 104.28 | 105.45 | 2,070,793 | +1.69(+1.63%) |
Nov 30, 2021 | 101.25 | 104.65 | 101.07 | 103.76 | 2,676,899 | +1.68(+1.65%) |
Nov 29, 2021 | 105.00 | 105.25 | 100.42 | 102.08 | 2,139,341 | -2.42(-2.32%) |
Nov 26, 2021 | 105.58 | 105.58 | 102.14 | 104.50 | 783,882 | -0.37(-0.35%) |
Nov 24, 2021 | 104.81 | 105.69 | 103.14 | 104.87 | 1,772,297 | +0.06(+0.06%) |
Nov 23, 2021 | 105.50 | 106.07 | 103.40 | 104.81 | 1,322,728 | -2.99(-2.77%) |
Nov 22, 2021 | 107.80 | 107.95 | 105.37 | 107.80 | 2,287,338 | +0.61(+0.57%) |
Nov 19, 2021 | 109.96 | 110.62 | 106.61 | 107.19 | 1,496,327 | +0.00(+0.00%) |
Nov 18, 2021 | 108.10 | 107.38 | 106.56 | 107.19 | 949,273 | -0.89(-0.82%) |
Nov 17, 2021 | 107.28 | 108.42 | 106.67 | 108.08 | 1,079,384 | +0.48(+0.45%) |
Nov 16, 2021 | 109.00 | 109.25 | 107.30 | 107.60 | 1,531,770 | -1.91(-1.74%) |
Nov 15, 2021 | 109.77 | 110.12 | 108.42 | 109.51 | 1,566,388 | -0.36(-0.33%) |
Nov 12, 2021 | 108.36 | 110.20 | 107.90 | 109.87 | 1,571,210 | +1.72(+1.59%) |
Nov 11, 2021 | 108.90 | 109.12 | 107.61 | 108.15 | 1,000,826 | -0.04(-0.04%) |
Nov 10, 2021 | 106.99 | 108.19 | 1,736,990 | +0.56(+0.52%) | ||
Nov 09, 2021 | 108.36 | 108.86 | 106.12 | 107.63 | 1,514,308 | -0.56(-0.52%) |
Nov 08, 2021 | 110.73 | 111.11 | 105.87 | 108.19 | 2,836,462 | -2.48(-2.24%) |
Nov 05, 2021 | 110.19 | 113.10 | 106.94 | 110.67 | 2,451,697 | -0.38(-0.34%) |
Nov 04, 2021 | 115.51 | 116.59 | 108.13 | 111.05 | 3,131,232 | -5.32(-4.57%) |
Nov 03, 2021 | 111.58 | 118.30 | 110.76 | 116.37 | 2,743,752 | -1.03(-0.88%) |
Nov 02, 2021 | 118.76 | 120.00 | 116.12 | 117.40 | 2,621,751 | -0.89(-0.75%) |
Nov 01, 2021 | 120.00 | 120.53 | 116.86 | 118.29 | 2,110,816 | -1.62(-1.35%) |
Oct 29, 2021 | 118.00 | 120.00 | 117.01 | 119.91 | 1,568,972 | +2.06(+1.75%) |
Oct 28, 2021 | 115.57 | 117.89 | 117.85 | 3,413,910 | +3.10(+2.70%) | |
Oct 27, 2021 | 115.67 | 115.88 | 113.67 | 114.75 | 1,894,205 | -1.26(-1.09%) |
Oct 26, 2021 | 116.81 | 116.01 | 1,436,324 | -0.06(-0.05%) | ||
Oct 25, 2021 | 116.75 | 115.51 | 116.07 | 2,348,014 | -0.38(-0.33%) | |
Oct 22, 2021 | 116.89 | 117.65 | 115.70 | 116.45 | 715,356 | -0.01(-0.01%) |
Oct 21, 2021 | 114.03 | 116.80 | 113.50 | 116.46 | 1,376,697 | +2.76(+2.43%) |
Oct 20, 2021 | 113.48 | 114.15 | 112.98 | 113.70 | 1,089,757 | +0.82(+0.73%) |
Oct 19, 2021 | 112.75 | 114.02 | 112.63 | 112.88 | 827,661 | -0.07(-0.06%) |
Oct 18, 2021 | 111.85 | 113.75 | 111.61 | 112.95 | 1,700,503 | +0.87(+0.78%) |
Oct 15, 2021 | 113.81 | 113.90 | 111.61 | 112.08 | 1,024,167 | -0.88(-0.78%) |
Oct 14, 2021 | 115.77 | 116.50 | 112.50 | 112.96 | 1,035,824 | -1.90(-1.65%) |
Oct 13, 2021 | 113.64 | 116.34 | 113.31 | 114.86 | 1,112,213 | +1.53(+1.35%) |
Oct 12, 2021 | 114.13 | 115.24 | 113.11 | 113.33 | 730,538 | +0.11(+0.10%) |
Oct 11, 2021 | 113.81 | 115.13 | 113.04 | 113.22 | 503,000 | -0.54(-0.47%) |
Oct 08, 2021 | 113.72 | 114.06 | 112.43 | 113.76 | 693,462 | +0.13(+0.11%) |
Oct 07, 2021 | 113.75 | 114.77 | 112.67 | 113.63 | 890,609 | +0.52(+0.46%) |
Oct 06, 2021 | 113.00 | 115.08 | 112.57 | 113.11 | 1,333,881 | -0.73(-0.64%) |
Oct 05, 2021 | 111.73 | 115.86 | 111.73 | 113.84 | 2,185,916 | +2.28(+2.04%) |
Oct 04, 2021 | 109.97 | 112.76 | 108.88 | 111.56 | 1,826,874 | +1.69(+1.54%) |