Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 56.85 | 57.50 | 56.00 | 56.05 | 75,846 | -0.80(-1.41%) |
Sep 29, 2022 | 57.25 | 57.25 | 55.70 | 56.85 | 52,916 | -0.71(-1.23%) |
Sep 28, 2022 | 57.77 | 57.97 | 56.95 | 57.56 | 66,816 | +0.07(+0.12%) |
Sep 27, 2022 | 58.86 | 59.12 | 57.23 | 57.49 | 64,396 | -0.78(-1.34%) |
Sep 26, 2022 | 58.06 | 59.11 | 58.04 | 58.27 | 46,728 | -0.08(-0.14%) |
Sep 23, 2022 | 57.91 | 58.62 | 57.38 | 58.35 | 47,700 | -0.19(-0.32%) |
Sep 22, 2022 | 58.65 | 59.02 | 57.82 | 58.54 | 44,719 | -0.14(-0.24%) |
Sep 21, 2022 | 58.95 | 60.00 | 58.54 | 58.68 | 46,067 | -0.27(-0.46%) |
Sep 20, 2022 | 59.82 | 60.22 | 58.52 | 58.95 | 54,823 | -1.37(-2.27%) |
Sep 19, 2022 | 59.13 | 60.59 | 58.88 | 60.32 | 104,396 | +0.87(+1.46%) |
Sep 16, 2022 | 60.06 | 60.25 | 58.05 | 59.45 | 210,240 | -1.09(-1.80%) |
Sep 15, 2022 | 60.23 | 60.86 | 60.04 | 60.54 | 75,221 | +0.22(+0.36%) |
Sep 14, 2022 | 61.23 | 61.27 | 60.00 | 60.32 | 62,998 | -1.09(-1.77%) |
Sep 13, 2022 | 63.02 | 63.04 | 60.75 | 61.41 | 60,889 | -2.34(-3.67%) |
Sep 12, 2022 | 62.45 | 63.85 | 62.34 | 63.75 | 51,728 | +1.18(+1.89%) |
Sep 09, 2022 | 61.76 | 62.67 | 61.45 | 62.57 | 46,127 | +0.91(+1.48%) |
Sep 08, 2022 | 61.45 | 61.79 | 60.61 | 61.66 | 57,108 | -0.27(-0.44%) |
Sep 07, 2022 | 61.59 | 62.14 | 60.33 | 61.93 | 65,550 | +0.73(+1.19%) |
Sep 06, 2022 | 63.06 | 63.06 | 61.09 | 61.20 | 61,543 | -1.93(-3.06%) |
Sep 02, 2022 | 63.76 | 64.19 | 62.51 | 63.13 | 45,888 | -0.83(-1.30%) |
Sep 01, 2022 | 63.64 | 64.02 | 62.83 | 63.96 | 35,753 | -0.56(-0.87%) |
Aug 31, 2022 | 65.73 | 65.73 | 64.20 | 64.52 | 77,243 | -0.65(-1.00%) |
Aug 30, 2022 | 65.68 | 65.77 | 64.64 | 65.17 | 47,044 | -0.69(-1.05%) |
Aug 29, 2022 | 65.61 | 66.16 | 64.89 | 65.86 | 33,821 | -0.39(-0.59%) |
Aug 26, 2022 | 68.58 | 68.58 | 65.80 | 66.25 | 54,559 | -2.06(-3.02%) |
Aug 25, 2022 | 66.93 | 68.84 | 66.93 | 68.31 | 50,415 | +1.22(+1.82%) |
Aug 24, 2022 | 66.99 | 67.73 | 66.62 | 67.09 | 42,935 | -0.42(-0.62%) |
Aug 23, 2022 | 68.96 | 69.76 | 67.51 | 67.51 | 44,233 | -1.73(-2.50%) |
Aug 22, 2022 | 70.29 | 70.29 | 68.84 | 69.24 | 50,148 | -1.45(-2.05%) |
Aug 19, 2022 | 72.53 | 72.91 | 70.60 | 70.69 | 66,038 | -2.09(-2.87%) |
Aug 18, 2022 | 71.77 | 73.25 | 71.72 | 72.78 | 48,300 | +0.59(+0.82%) |
Aug 17, 2022 | 71.74 | 72.55 | 71.21 | 72.19 | 39,012 | -0.24(-0.33%) |
Aug 16, 2022 | 70.97 | 72.49 | 70.46 | 72.43 | 48,246 | +1.55(+2.19%) |
Aug 15, 2022 | 68.63 | 71.76 | 68.63 | 70.88 | 57,564 | +1.72(+2.49%) |
Aug 12, 2022 | 68.84 | 69.47 | 68.11 | 69.16 | 46,296 | +0.17(+0.25%) |
Aug 11, 2022 | 69.08 | 69.97 | 68.37 | 68.99 | 36,932 | +0.03(+0.04%) |
Aug 10, 2022 | 67.44 | 69.36 | 67.12 | 68.96 | 78,117 | +1.99(+2.97%) |
Aug 09, 2022 | 69.50 | 69.50 | 66.81 | 66.97 | 60,010 | -2.79(-4.00%) |
Aug 08, 2022 | 69.13 | 70.17 | 69.12 | 69.76 | 49,874 | +0.29(+0.42%) |
Aug 05, 2022 | 70.86 | 70.90 | 68.09 | 69.47 | 70,930 | -1.43(-2.02%) |
Aug 04, 2022 | 71.09 | 71.88 | 70.44 | 70.90 | 68,437 | +0.07(+0.10%) |
Aug 03, 2022 | 69.48 | 71.25 | 68.76 | 70.83 | 71,482 | +1.35(+1.94%) |
Aug 02, 2022 | 69.57 | 70.13 | 68.55 | 69.48 | 48,359 | -0.48(-0.69%) |
Aug 01, 2022 | 69.22 | 71.16 | 68.52 | 69.96 | 67,829 | +0.34(+0.49%) |
Jul 29, 2022 | 70.00 | 70.00 | 68.34 | 69.62 | 93,191 | -0.54(-0.77%) |
Jul 28, 2022 | 69.46 | 70.17 | 68.77 | 70.16 | 73,677 | +0.74(+1.07%) |
Jul 27, 2022 | 68.57 | 69.94 | 66.86 | 69.42 | 70,702 | +0.47(+0.68%) |
Jul 26, 2022 | 68.91 | 69.25 | 68.06 | 68.95 | 55,162 | +0.28(+0.41%) |
Jul 25, 2022 | 69.77 | 69.77 | 67.92 | 68.67 | 55,939 | -0.54(-0.78%) |
Jul 22, 2022 | 70.04 | 70.49 | 68.27 | 69.21 | 61,107 | -0.73(-1.04%) |
Jul 21, 2022 | 69.61 | 70.32 | 68.64 | 69.94 | 66,295 | +0.70(+1.01%) |
Jul 20, 2022 | 67.54 | 69.25 | 67.21 | 69.24 | 75,491 | +1.66(+2.46%) |
Jul 19, 2022 | 66.60 | 67.99 | 66.60 | 67.58 | 84,335 | +1.39(+2.10%) |
Jul 18, 2022 | 66.87 | 66.89 | 65.70 | 66.19 | 73,391 | -0.75(-1.12%) |
Jul 15, 2022 | 65.86 | 67.19 | 64.96 | 66.94 | 64,652 | +1.82(+2.79%) |
Jul 14, 2022 | 66.92 | 66.92 | 64.86 | 65.12 | 60,217 | -2.14(-3.18%) |
Jul 13, 2022 | 67.23 | 67.93 | 66.71 | 67.26 | 65,646 | -0.20(-0.30%) |
Jul 12, 2022 | 65.66 | 68.36 | 65.66 | 67.46 | 79,258 | +1.52(+2.31%) |
Jul 11, 2022 | 66.77 | 66.97 | 65.52 | 65.94 | 58,637 | -0.92(-1.38%) |
Jul 08, 2022 | 67.37 | 68.25 | 66.32 | 66.86 | 162,414 | -0.19(-0.28%) |
Jul 07, 2022 | 69.00 | 69.29 | 63.49 | 67.05 | 364,834 | -9.46(-12.36%) |
Jul 06, 2022 | 75.65 | 76.58 | 75.08 | 76.51 | 60,885 | +1.34(+1.78%) |
Jul 05, 2022 | 74.73 | 75.19 | 73.99 | 75.17 | 59,633 | +0.17(+0.23%) |
Jul 01, 2022 | 72.16 | 75.18 | 72.16 | 75.00 | 56,400 | +2.64(+3.65%) |
Jun 30, 2022 | 71.99 | 72.39 | 71.35 | 72.36 | 82,782 | -0.48(-0.66%) |
Jun 29, 2022 | 72.90 | 72.90 | 71.80 | 72.84 | 49,343 | -0.06(-0.08%) |
Jun 28, 2022 | 75.00 | 75.30 | 72.82 | 72.90 | 49,361 | -1.69(-2.27%) |
Jun 27, 2022 | 74.66 | 74.94 | 74.14 | 74.59 | 46,611 | +0.33(+0.44%) |
Jun 24, 2022 | 74.10 | 75.72 | 73.92 | 74.26 | 234,912 | +0.48(+0.65%) |
Jun 23, 2022 | 72.98 | 74.06 | 72.67 | 73.78 | 47,329 | +1.15(+1.58%) |
Jun 22, 2022 | 70.97 | 73.50 | 70.97 | 72.63 | 71,828 | +0.88(+1.23%) |
Jun 21, 2022 | 70.92 | 72.01 | 70.54 | 71.75 | 65,036 | +1.21(+1.72%) |
Jun 17, 2022 | 71.46 | 71.80 | 69.84 | 70.54 | 134,507 | +0.31(+0.44%) |
Jun 16, 2022 | 71.10 | 72.18 | 69.88 | 70.23 | 95,490 | -2.07(-2.86%) |
Jun 15, 2022 | 70.34 | 72.99 | 70.34 | 72.30 | 94,384 | +2.52(+3.61%) |
Jun 14, 2022 | 69.78 | 70.68 | 69.25 | 69.78 | 69,200 | -0.32(-0.46%) |
Jun 13, 2022 | 70.69 | 71.31 | 69.67 | 70.10 | 61,913 | -1.73(-2.41%) |
Jun 10, 2022 | 72.14 | 73.13 | 71.55 | 71.83 | 44,099 | -1.15(-1.58%) |
Jun 09, 2022 | 72.60 | 73.90 | 72.33 | 72.98 | 45,845 | +0.19(+0.26%) |
Jun 08, 2022 | 73.61 | 73.61 | 72.05 | 72.79 | 53,160 | -1.10(-1.49%) |
Jun 07, 2022 | 74.29 | 74.74 | 73.11 | 73.89 | 56,358 | -1.01(-1.35%) |
Jun 06, 2022 | 73.46 | 74.96 | 72.56 | 74.90 | 70,571 | +1.13(+1.53%) |
Jun 03, 2022 | 72.62 | 74.00 | 71.35 | 73.77 | 84,971 | +1.17(+1.61%) |
Jun 02, 2022 | 71.22 | 72.76 | 71.08 | 72.60 | 48,321 | +1.21(+1.69%) |
Jun 01, 2022 | 70.45 | 71.54 | 69.71 | 71.39 | 59,911 | +1.06(+1.51%) |
May 31, 2022 | 71.30 | 71.80 | 70.25 | 70.33 | 67,879 | -1.33(-1.86%) |
May 27, 2022 | 70.93 | 71.76 | 70.88 | 71.66 | 37,489 | +1.09(+1.54%) |
May 26, 2022 | 69.62 | 71.26 | 69.62 | 70.57 | 45,707 | +1.21(+1.74%) |
May 25, 2022 | 67.70 | 69.55 | 67.15 | 69.36 | 57,645 | +1.08(+1.58%) |
May 24, 2022 | 68.52 | 68.98 | 67.01 | 68.28 | 69,719 | -0.40(-0.58%) |
May 23, 2022 | 69.55 | 69.55 | 68.14 | 68.68 | 66,112 | -0.66(-0.95%) |
May 20, 2022 | 69.57 | 69.76 | 67.82 | 69.34 | 80,766 | +0.23(+0.33%) |
May 19, 2022 | 69.41 | 69.88 | 68.35 | 69.11 | 65,441 | -0.38(-0.55%) |
May 18, 2022 | 71.13 | 71.13 | 68.74 | 69.49 | 83,073 | -2.30(-3.20%) |
May 17, 2022 | 70.63 | 72.19 | 70.47 | 71.79 | 66,546 | +1.47(+2.09%) |
May 16, 2022 | 71.62 | 71.84 | 69.90 | 70.32 | 46,442 | -1.30(-1.82%) |
May 13, 2022 | 72.00 | 72.48 | 71.45 | 71.62 | 46,610 | +0.08(+0.11%) |
May 12, 2022 | 70.16 | 72.00 | 69.90 | 71.54 | 61,253 | +1.44(+2.05%) |
May 11, 2022 | 72.85 | 73.37 | 69.82 | 70.10 | 72,637 | -2.80(-3.84%) |
May 10, 2022 | 74.83 | 74.83 | 72.21 | 72.90 | 71,144 | -1.69(-2.27%) |
May 09, 2022 | 74.05 | 75.34 | 73.50 | 74.59 | 68,239 | +0.50(+0.67%) |
May 06, 2022 | 74.41 | 74.91 | 72.99 | 74.09 | 57,663 | -0.19(-0.26%) |
May 05, 2022 | 76.61 | 76.61 | 73.34 | 74.28 | 82,811 | -1.79(-2.35%) |
May 04, 2022 | 76.46 | 77.58 | 74.67 | 76.07 | 72,642 | -1.02(-1.32%) |
May 03, 2022 | 76.60 | 77.36 | 75.77 | 77.09 | 76,223 | +0.29(+0.38%) |
May 02, 2022 | 76.06 | 77.34 | 75.69 | 76.80 | 96,731 | +0.14(+0.18%) |
Apr 29, 2022 | 76.38 | 77.39 | 75.88 | 76.66 | 76,815 | -0.21(-0.27%) |
Apr 28, 2022 | 75.36 | 78.05 | 74.90 | 76.87 | 71,422 | +0.94(+1.24%) |
Apr 27, 2022 | 74.78 | 76.43 | 71.19 | 75.93 | 142,652 | +0.41(+0.54%) |
Apr 26, 2022 | 78.05 | 78.05 | 75.52 | 75.52 | 91,802 | -3.22(-4.09%) |
Apr 25, 2022 | 77.84 | 79.10 | 76.52 | 78.74 | 74,488 | +0.90(+1.16%) |
Apr 22, 2022 | 79.64 | 80.14 | 77.67 | 77.84 | 79,038 | -1.90(-2.38%) |
Apr 21, 2022 | 81.55 | 82.64 | 79.70 | 79.74 | 77,622 | -1.61(-1.98%) |
Apr 20, 2022 | 80.74 | 81.40 | 80.61 | 81.35 | 40,535 | +0.77(+0.96%) |
Apr 19, 2022 | 79.06 | 81.83 | 79.06 | 80.58 | 71,348 | +1.23(+1.55%) |
Apr 18, 2022 | 81.70 | 82.35 | 79.01 | 79.35 | 59,448 | -2.76(-3.36%) |
Apr 14, 2022 | 82.93 | 83.19 | 81.68 | 82.11 | 58,496 | -0.74(-0.89%) |
Apr 13, 2022 | 83.05 | 83.78 | 82.43 | 82.85 | 67,748 | -0.02(-0.02%) |
Apr 12, 2022 | 81.82 | 83.09 | 81.76 | 82.87 | 99,112 | +1.61(+1.98%) |
Apr 11, 2022 | 80.64 | 82.43 | 80.64 | 81.26 | 63,464 | +0.74(+0.92%) |
Apr 08, 2022 | 79.32 | 81.39 | 79.31 | 80.52 | 64,410 | +1.31(+1.65%) |
Apr 07, 2022 | 78.31 | 79.66 | 77.65 | 79.21 | 100,549 | +1.10(+1.41%) |
Apr 06, 2022 | 78.64 | 79.09 | 77.47 | 78.11 | 64,193 | -0.79(-1.00%) |
Apr 05, 2022 | 79.27 | 79.64 | 78.52 | 78.90 | 68,078 | -0.26(-0.33%) |
Apr 04, 2022 | 79.10 | 79.16 | 78.14 | 79.16 | 87,200 | -0.17(-0.21%) |
Apr 01, 2022 | 79.05 | 79.55 | 78.21 | 79.33 | 89,198 | -0.12(-0.15%) |
Mar 31, 2022 | 79.86 | 80.01 | 78.71 | 79.45 | 104,979 | +0.01(+0.01%) |
Mar 30, 2022 | 80.00 | 80.85 | 79.33 | 79.44 | 89,456 | -0.90(-1.12%) |
Mar 29, 2022 | 79.94 | 81.29 | 79.44 | 80.34 | 75,499 | +1.07(+1.35%) |
Mar 28, 2022 | 78.59 | 79.99 | 78.19 | 79.27 | 123,315 | +0.91(+1.16%) |
Mar 25, 2022 | 77.66 | 79.21 | 77.61 | 78.36 | 95,159 | +0.30(+0.38%) |
Mar 24, 2022 | 77.97 | 78.54 | 77.03 | 78.06 | 66,675 | +0.24(+0.31%) |
Mar 23, 2022 | 79.72 | 79.72 | 77.77 | 77.82 | 47,037 | -2.48(-3.09%) |
Mar 22, 2022 | 80.58 | 81.76 | 80.12 | 80.30 | 40,492 | -0.30(-0.37%) |
Mar 21, 2022 | 80.20 | 81.35 | 79.52 | 80.60 | 54,960 | +0.60(+0.75%) |
Mar 18, 2022 | 81.64 | 81.84 | 79.85 | 80.00 | 123,928 | -1.26(-1.55%) |
Mar 17, 2022 | 81.93 | 83.04 | 80.99 | 81.26 | 65,438 | -1.24(-1.50%) |
Mar 16, 2022 | 82.68 | 83.29 | 80.50 | 82.50 | 75,162 | +0.15(+0.18%) |
Mar 15, 2022 | 82.17 | 82.81 | 81.05 | 82.35 | 69,869 | +0.44(+0.54%) |
Mar 14, 2022 | 82.69 | 83.09 | 81.39 | 81.91 | 50,252 | -0.34(-0.41%) |
Mar 11, 2022 | 84.08 | 84.08 | 81.80 | 82.25 | 59,656 | -1.46(-1.74%) |
Mar 10, 2022 | 85.17 | 86.01 | 83.45 | 83.71 | 77,320 | -2.38(-2.76%) |
Mar 09, 2022 | 87.85 | 88.54 | 85.67 | 86.09 | 46,799 | -1.05(-1.20%) |
Mar 08, 2022 | 85.00 | 88.35 | 84.67 | 87.14 | 83,179 | +2.02(+2.37%) |
Mar 07, 2022 | 83.53 | 87.21 | 83.53 | 85.12 | 99,934 | +2.02(+2.43%) |
Mar 04, 2022 | 87.87 | 87.87 | 82.40 | 83.10 | 138,702 | -5.67(-6.39%) |
Mar 03, 2022 | 89.62 | 89.62 | 88.18 | 88.77 | 69,557 | -0.64(-0.72%) |
Mar 02, 2022 | 87.96 | 90.29 | 87.74 | 89.41 | 76,390 | +1.45(+1.65%) |
Mar 01, 2022 | 88.38 | 88.98 | 87.01 | 87.96 | 120,929 | -0.05(-0.06%) |
Feb 28, 2022 | 87.15 | 88.89 | 87.15 | 88.01 | 95,777 | +0.48(+0.55%) |
Feb 25, 2022 | 86.63 | 88.51 | 86.46 | 87.53 | 70,095 | +1.11(+1.28%) |
Feb 24, 2022 | 86.27 | 87.68 | 85.03 | 86.42 | 73,161 | -0.69(-0.79%) |
Feb 23, 2022 | 88.60 | 89.41 | 87.04 | 87.11 | 68,180 | -0.75(-0.85%) |
Feb 22, 2022 | 89.60 | 90.27 | 87.77 | 87.86 | 85,520 | -2.09(-2.32%) |
Feb 18, 2022 | 89.95 | 0 | +1.19(+1.34%) | |||
Feb 17, 2022 | 89.56 | 90.60 | 88.13 | 88.76 | 64,199 | -1.65(-1.83%) |
Feb 16, 2022 | 87.83 | 90.83 | 87.83 | 90.41 | 51,043 | +2.44(+2.77%) |
Feb 15, 2022 | 89.68 | 91.77 | 87.44 | 87.97 | 81,122 | -1.31(-1.47%) |
Feb 14, 2022 | 88.30 | 90.50 | 88.30 | 89.28 | 71,455 | +1.05(+1.19%) |
Feb 11, 2022 | 86.95 | 89.33 | 86.95 | 88.23 | 85,495 | +1.45(+1.67%) |
Feb 10, 2022 | 84.26 | 89.42 | 84.22 | 86.78 | 142,292 | +1.49(+1.75%) |
Feb 09, 2022 | 88.00 | 89.31 | 79.92 | 85.29 | 182,101 | -9.01(-9.55%) |
Feb 08, 2022 | 92.88 | 94.95 | 92.88 | 94.30 | 54,314 | +1.21(+1.30%) |
Feb 07, 2022 | 92.50 | 93.63 | 91.45 | 93.09 | 26,703 | +0.77(+0.83%) |
Feb 04, 2022 | 93.50 | 93.50 | 91.45 | 92.32 | 42,538 | -1.50(-1.60%) |
Feb 03, 2022 | 94.07 | 93.76 | 93.82 | 39,335 | -1.01(-1.07%) | |
Feb 02, 2022 | 95.51 | 95.51 | 94.38 | 94.83 | 51,108 | -1.01(-1.05%) |
Feb 01, 2022 | 95.33 | 95.95 | 94.25 | 95.84 | 34,154 | +0.26(+0.27%) |
Jan 31, 2022 | 95.07 | 96.02 | 93.91 | 95.58 | 103,852 | +0.03(+0.03%) |
Jan 28, 2022 | 95.50 | 95.56 | 93.50 | 95.55 | 37,503 | +0.58(+0.61%) |
Jan 27, 2022 | 95.44 | 97.20 | 94.84 | 94.97 | 44,074 | -0.57(-0.60%) |
Jan 26, 2022 | 98.81 | 99.14 | 95.31 | 95.54 | 71,222 | -2.94(-2.99%) |
Jan 25, 2022 | 98.59 | 99.39 | 97.46 | 98.48 | 49,612 | -0.71(-0.72%) |
Jan 24, 2022 | 97.52 | 99.50 | 97.03 | 99.19 | 73,275 | +1.37(+1.40%) |
Jan 21, 2022 | 98.52 | 100.15 | 97.81 | 97.82 | 59,313 | -0.76(-0.77%) |
Jan 20, 2022 | 98.96 | 100.28 | 98.37 | 98.58 | 52,347 | -0.16(-0.16%) |
Jan 19, 2022 | 99.24 | 100.05 | 98.58 | 98.74 | 37,388 | -0.31(-0.31%) |
Jan 18, 2022 | 100.98 | 100.98 | 99.04 | 99.05 | 43,836 | -2.20(-2.17%) |
Jan 14, 2022 | 101.25 | 0 | +0.28(+0.28%) | |||
Jan 13, 2022 | 101.29 | 102.13 | 100.64 | 100.97 | 48,270 | +0.14(+0.14%) |
Jan 12, 2022 | 101.59 | 101.59 | 99.45 | 100.83 | 53,590 | -0.09(-0.09%) |
Jan 11, 2022 | 100.29 | 101.04 | 98.59 | 100.92 | 64,965 | +1.15(+1.15%) |
Jan 10, 2022 | 100.29 | 100.99 | 99.19 | 99.77 | 60,707 | -1.23(-1.22%) |
Jan 07, 2022 | 102.19 | 102.19 | 100.64 | 101.00 | 38,216 | -0.70(-0.69%) |
Jan 06, 2022 | 100.69 | 101.95 | 100.34 | 101.70 | 39,028 | +0.73(+0.72%) |
Jan 05, 2022 | 102.32 | 102.58 | 100.74 | 100.97 | 50,347 | -1.55(-1.51%) |
Jan 04, 2022 | 103.26 | 103.26 | 102.22 | 102.52 | 41,087 | -0.42(-0.41%) |
Jan 03, 2022 | 101.02 | 102.99 | 101.02 | 102.94 | 34,544 | +1.74(+1.72%) |
Dec 31, 2021 | 100.94 | 101.49 | 100.47 | 101.20 | 43,906 | -0.04(-0.04%) |
Dec 30, 2021 | 101.56 | 102.37 | 101.09 | 101.24 | 29,586 | -0.77(-0.75%) |
Dec 29, 2021 | 101.07 | 102.25 | 100.65 | 102.01 | 38,980 | +1.03(+1.02%) |
Dec 28, 2021 | 101.29 | 101.71 | 100.86 | 100.98 | 35,734 | -0.37(-0.37%) |
Dec 27, 2021 | 100.54 | 101.44 | 99.76 | 101.35 | 41,167 | +0.83(+0.83%) |
Dec 23, 2021 | 100.76 | 100.80 | 99.02 | 100.52 | 54,831 | -0.10(-0.10%) |
Dec 22, 2021 | 100.94 | 101.23 | 100.09 | 100.62 | 36,277 | -0.52(-0.51%) |
Dec 21, 2021 | 99.93 | 101.38 | 99.93 | 101.14 | 55,010 | +1.81(+1.82%) |
Dec 20, 2021 | 101.28 | 101.28 | 97.91 | 99.33 | 78,402 | -2.00(-1.97%) |
Dec 17, 2021 | 99.76 | 103.11 | 99.76 | 101.33 | 266,304 | +1.36(+1.36%) |
Dec 16, 2021 | 102.61 | 103.23 | 99.74 | 99.97 | 129,876 | -2.53(-2.47%) |
Dec 15, 2021 | 101.01 | 102.67 | 100.63 | 102.50 | 81,535 | +1.49(+1.48%) |
Dec 14, 2021 | 100.97 | 102.09 | 100.53 | 101.01 | 63,395 | +0.05(+0.05%) |
Dec 13, 2021 | 100.56 | 101.82 | 99.70 | 100.96 | 49,806 | -0.17(-0.17%) |
Dec 10, 2021 | 100.25 | 101.69 | 100.00 | 101.13 | 47,507 | +0.50(+0.50%) |
Dec 09, 2021 | 100.30 | 101.11 | 99.78 | 100.63 | 68,636 | -0.30(-0.30%) |
Dec 08, 2021 | 100.50 | 101.17 | 99.58 | 100.93 | 88,694 | +0.38(+0.38%) |
Dec 07, 2021 | 101.48 | 102.41 | 100.34 | 100.55 | 51,967 | -0.50(-0.49%) |
Dec 06, 2021 | 101.21 | 102.90 | 100.92 | 101.05 | 57,291 | +0.61(+0.61%) |
Dec 03, 2021 | 100.64 | 100.64 | 98.94 | 100.44 | 50,945 | +0.44(+0.44%) |
Dec 02, 2021 | 99.20 | 100.93 | 99.12 | 100.00 | 67,323 | +0.99(+1.00%) |
Dec 01, 2021 | 100.97 | 100.97 | 99.00 | 99.01 | 71,190 | -0.71(-0.71%) |
Nov 30, 2021 | 99.36 | 100.61 | 98.72 | 99.72 | 123,775 | -0.28(-0.28%) |
Nov 29, 2021 | 100.26 | 100.57 | 98.97 | 100.00 | 63,309 | +0.54(+0.54%) |
Nov 26, 2021 | 100.30 | 101.00 | 98.72 | 99.46 | 73,913 | -2.34(-2.30%) |
Nov 24, 2021 | 101.80 | 102.19 | 100.80 | 101.80 | 43,919 | -0.43(-0.42%) |
Nov 23, 2021 | 100.74 | 102.77 | 100.23 | 102.23 | 58,249 | +1.07(+1.06%) |
Nov 22, 2021 | 102.18 | 102.90 | 100.52 | 101.16 | 67,513 | -1.04(-1.02%) |
Nov 19, 2021 | 101.77 | 103.82 | 101.50 | 102.20 | 58,127 | +0.13(+0.13%) |
Nov 18, 2021 | 102.76 | 102.51 | 102.04 | 102.07 | 85,825 | -0.75(-0.73%) |
Nov 17, 2021 | 103.49 | 103.95 | 102.73 | 102.82 | 99,319 | -0.92(-0.89%) |
Nov 16, 2021 | 101.61 | 103.88 | 101.60 | 103.74 | 90,037 | +2.05(+2.02%) |
Nov 15, 2021 | 100.80 | 102.16 | 100.22 | 101.69 | 91,026 | +0.77(+0.76%) |
Nov 12, 2021 | 100.54 | 101.93 | 99.55 | 100.92 | 54,416 | +0.34(+0.34%) |
Nov 11, 2021 | 100.47 | 101.25 | 99.58 | 100.58 | 48,946 | +0.30(+0.30%) |
Nov 10, 2021 | 99.98 | 100.28 | 66,037 | -0.24(-0.24%) | ||
Nov 09, 2021 | 100.78 | 101.68 | 99.82 | 100.52 | 58,284 | -0.60(-0.59%) |
Nov 08, 2021 | 102.32 | 102.39 | 100.57 | 101.12 | 59,985 | -1.20(-1.17%) |
Nov 05, 2021 | 102.88 | 103.80 | 102.03 | 102.32 | 72,471 | -0.17(-0.17%) |
Nov 04, 2021 | 101.54 | 102.87 | 100.72 | 102.49 | 78,152 | +0.84(+0.83%) |
Nov 03, 2021 | 99.27 | 101.97 | 98.55 | 101.65 | 86,448 | +1.85(+1.85%) |
Nov 02, 2021 | 98.45 | 100.50 | 97.36 | 99.80 | 115,112 | +1.04(+1.05%) |
Nov 01, 2021 | 97.31 | 99.12 | 97.06 | 98.76 | 81,778 | +1.70(+1.75%) |
Oct 29, 2021 | 94.70 | 97.66 | 94.70 | 97.06 | 82,731 | +2.36(+2.49%) |
Oct 28, 2021 | 92.55 | 97.20 | 92.55 | 94.70 | 136,013 | +2.22(+2.40%) |
Oct 27, 2021 | 99.32 | 99.83 | 92.19 | 92.48 | 118,248 | -7.25(-7.27%) |
Oct 26, 2021 | 100.78 | 99.66 | 99.73 | 81,738 | -0.78(-0.78%) | |
Oct 25, 2021 | 99.92 | 101.35 | 99.35 | 100.51 | 45,285 | +0.67(+0.67%) |
Oct 22, 2021 | 100.40 | 101.50 | 99.83 | 99.84 | 52,211 | -0.48(-0.48%) |
Oct 21, 2021 | 99.42 | 101.05 | 99.42 | 100.32 | 76,879 | +0.73(+0.73%) |
Oct 20, 2021 | 99.09 | 100.00 | 98.43 | 99.59 | 54,325 | +0.59(+0.60%) |
Oct 19, 2021 | 99.49 | 99.49 | 98.23 | 99.00 | 47,830 | -0.34(-0.34%) |
Oct 18, 2021 | 98.91 | 99.62 | 98.50 | 99.34 | 57,122 | +0.26(+0.26%) |
Oct 15, 2021 | 99.14 | 100.31 | 98.13 | 99.08 | 96,913 | +0.92(+0.94%) |
Oct 14, 2021 | 98.00 | 98.25 | 97.40 | 98.16 | 52,149 | +0.98(+1.01%) |
Oct 13, 2021 | 97.00 | 97.52 | 96.44 | 97.18 | 45,104 | +0.35(+0.36%) |
Oct 12, 2021 | 96.72 | 97.32 | 96.06 | 96.83 | 38,876 | +0.75(+0.78%) |
Oct 11, 2021 | 95.75 | 96.79 | 95.50 | 96.08 | 55,375 | +0.37(+0.39%) |
Oct 08, 2021 | 96.42 | 96.42 | 95.56 | 95.71 | 68,223 | -0.57(-0.59%) |
Oct 07, 2021 | 95.20 | 96.98 | 95.15 | 96.28 | 88,637 | +1.24(+1.30%) |
Oct 06, 2021 | 95.21 | 96.05 | 94.08 | 95.04 | 93,452 | -0.73(-0.76%) |
Oct 05, 2021 | 95.10 | 97.22 | 95.10 | 95.77 | 92,399 | +1.23(+1.30%) |
Oct 04, 2021 | 93.45 | 95.22 | 93.00 | 94.54 | 90,802 | +0.96(+1.03%) |