Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 81.54 | 82.71 | 80.86 | 81.01 | 858,680 | -0.69(-0.85%) |
Sep 29, 2022 | 81.93 | 82.29 | 80.34 | 81.70 | 552,166 | -1.43(-1.72%) |
Sep 28, 2022 | 82.68 | 83.71 | 82.05 | 83.13 | 770,799 | +0.89(+1.09%) |
Sep 27, 2022 | 83.39 | 84.07 | 80.99 | 82.24 | 761,287 | -0.25(-0.31%) |
Sep 26, 2022 | 82.73 | 83.70 | 82.04 | 82.49 | 558,234 | -0.68(-0.82%) |
Sep 23, 2022 | 82.46 | 84.08 | 82.06 | 83.17 | 513,316 | -0.13(-0.15%) |
Sep 22, 2022 | 84.12 | 84.28 | 82.89 | 83.30 | 459,724 | -1.02(-1.21%) |
Sep 21, 2022 | 86.57 | 86.84 | 84.28 | 84.32 | 505,028 | -2.18(-2.52%) |
Sep 20, 2022 | 87.40 | 87.40 | 85.89 | 86.50 | 607,955 | -1.86(-2.10%) |
Sep 19, 2022 | 85.72 | 88.36 | 85.41 | 88.35 | 525,985 | +2.48(+2.89%) |
Sep 16, 2022 | 87.66 | 87.66 | 84.89 | 85.87 | 1,507,098 | -2.65(-3.00%) |
Sep 15, 2022 | 89.39 | 90.51 | 88.01 | 88.53 | 678,500 | -1.04(-1.16%) |
Sep 14, 2022 | 90.50 | 90.50 | 88.45 | 89.57 | 559,571 | -0.77(-0.85%) |
Sep 13, 2022 | 91.65 | 92.37 | 89.99 | 90.34 | 380,068 | -3.62(-3.85%) |
Sep 12, 2022 | 93.80 | 94.25 | 93.29 | 93.96 | 467,132 | +0.77(+0.82%) |
Sep 09, 2022 | 93.11 | 93.93 | 92.50 | 93.19 | 453,017 | +0.27(+0.29%) |
Sep 08, 2022 | 92.05 | 93.24 | 91.82 | 92.91 | 367,396 | +0.09(+0.09%) |
Sep 07, 2022 | 90.14 | 93.02 | 89.75 | 92.83 | 340,546 | +2.80(+3.11%) |
Sep 06, 2022 | 90.01 | 90.83 | 89.40 | 90.03 | 401,959 | +0.05(+0.05%) |
Sep 02, 2022 | 91.99 | 92.33 | 89.52 | 89.98 | 420,897 | -0.91(-1.01%) |
Sep 01, 2022 | 90.14 | 91.20 | 89.86 | 90.89 | 467,352 | +0.30(+0.33%) |
Aug 31, 2022 | 91.75 | 91.85 | 90.41 | 90.59 | 598,781 | -1.07(-1.17%) |
Aug 30, 2022 | 92.71 | 93.18 | 91.36 | 91.66 | 447,822 | -0.20(-0.22%) |
Aug 29, 2022 | 91.38 | 92.31 | 90.87 | 91.86 | 725,130 | -0.38(-0.41%) |
Aug 26, 2022 | 94.77 | 95.09 | 92.16 | 92.24 | 657,379 | -2.89(-3.04%) |
Aug 25, 2022 | 91.65 | 95.27 | 91.35 | 95.13 | 1,042,349 | +5.04(+5.59%) |
Aug 24, 2022 | 90.13 | 90.71 | 89.20 | 90.09 | 263,333 | +0.29(+0.32%) |
Aug 23, 2022 | 90.01 | 90.78 | 89.44 | 89.80 | 446,942 | -0.39(-0.43%) |
Aug 22, 2022 | 90.54 | 91.09 | 89.98 | 90.19 | 343,177 | -1.29(-1.41%) |
Aug 19, 2022 | 92.47 | 92.58 | 91.11 | 91.49 | 429,570 | -1.28(-1.38%) |
Aug 18, 2022 | 92.26 | 93.06 | 91.55 | 92.77 | 377,527 | +0.61(+0.66%) |
Aug 17, 2022 | 92.09 | 92.57 | 91.51 | 92.16 | 441,964 | -0.54(-0.59%) |
Aug 16, 2022 | 91.13 | 92.90 | 91.13 | 92.70 | 327,016 | +0.94(+1.03%) |
Aug 15, 2022 | 90.81 | 91.97 | 90.49 | 91.76 | 298,434 | +1.07(+1.18%) |
Aug 12, 2022 | 89.60 | 90.77 | 89.39 | 90.69 | 271,755 | +1.61(+1.81%) |
Aug 11, 2022 | 89.86 | 90.48 | 88.93 | 89.07 | 363,994 | -0.15(-0.16%) |
Aug 10, 2022 | 87.08 | 89.31 | 87.08 | 89.22 | 474,301 | +3.41(+3.98%) |
Aug 09, 2022 | 86.81 | 87.22 | 85.46 | 85.81 | 536,939 | -1.41(-1.62%) |
Aug 08, 2022 | 87.08 | 88.02 | 86.68 | 87.22 | 475,308 | +0.85(+0.98%) |
Aug 05, 2022 | 87.18 | 87.87 | 85.88 | 86.37 | 596,112 | -1.52(-1.73%) |
Aug 04, 2022 | 88.11 | 88.90 | 87.15 | 87.89 | 434,098 | +0.25(+0.29%) |
Aug 03, 2022 | 87.48 | 87.91 | 86.17 | 87.63 | 396,002 | +0.38(+0.43%) |
Aug 02, 2022 | 87.98 | 88.09 | 86.62 | 87.26 | 528,410 | -0.61(-0.70%) |
Aug 01, 2022 | 87.83 | 88.34 | 86.62 | 87.87 | 502,222 | -0.04(-0.04%) |
Jul 29, 2022 | 86.90 | 88.06 | 86.02 | 87.91 | 1,056,680 | +1.26(+1.46%) |
Jul 28, 2022 | 85.37 | 86.87 | 84.27 | 86.64 | 588,548 | +1.71(+2.02%) |
Jul 27, 2022 | 82.66 | 85.44 | 82.14 | 84.93 | 860,972 | +0.89(+1.06%) |
Jul 26, 2022 | 84.03 | 84.13 | 82.08 | 84.04 | 725,524 | +0.86(+1.03%) |
Jul 25, 2022 | 82.90 | 84.13 | 80.58 | 83.18 | 1,028,580 | -0.55(-0.66%) |
Jul 22, 2022 | 84.85 | 85.75 | 83.06 | 83.74 | 603,943 | -0.12(-0.14%) |
Jul 21, 2022 | 81.65 | 83.92 | 81.38 | 83.85 | 535,563 | +2.26(+2.76%) |
Jul 20, 2022 | 80.89 | 81.82 | 80.51 | 81.60 | 484,407 | +0.59(+0.73%) |
Jul 19, 2022 | 79.86 | 81.07 | 79.39 | 81.00 | 504,222 | +2.23(+2.83%) |
Jul 18, 2022 | 79.99 | 80.48 | 78.71 | 78.78 | 535,899 | -0.90(-1.14%) |
Jul 15, 2022 | 80.06 | 80.26 | 79.19 | 79.68 | 460,081 | +0.36(+0.45%) |
Jul 14, 2022 | 77.31 | 79.35 | 77.12 | 79.32 | 557,998 | +0.88(+1.12%) |
Jul 13, 2022 | 76.94 | 78.98 | 76.62 | 78.45 | 586,417 | -0.13(-0.16%) |
Jul 12, 2022 | 76.96 | 79.58 | 76.96 | 78.57 | 681,259 | +1.60(+2.07%) |
Jul 11, 2022 | 76.91 | 77.88 | 76.66 | 76.97 | 433,605 | -0.42(-0.54%) |
Jul 08, 2022 | 77.92 | 78.26 | 77.20 | 77.39 | 516,988 | -0.80(-1.03%) |
Jul 07, 2022 | 78.40 | 79.33 | 76.96 | 78.19 | 556,644 | -0.75(-0.94%) |
Jul 06, 2022 | 79.02 | 79.76 | 77.38 | 78.94 | 811,872 | -0.14(-0.17%) |
Jul 05, 2022 | 76.94 | 79.13 | 76.24 | 79.07 | 907,909 | +1.19(+1.53%) |
Jul 01, 2022 | 76.11 | 78.14 | 76.11 | 77.88 | 649,734 | +1.71(+2.25%) |
Jun 30, 2022 | 75.42 | 76.81 | 74.85 | 76.17 | 707,398 | -0.23(-0.30%) |
Jun 29, 2022 | 76.85 | 76.99 | 75.87 | 76.40 | 588,652 | -0.39(-0.50%) |
Jun 28, 2022 | 79.21 | 79.36 | 76.56 | 76.79 | 541,876 | -1.72(-2.19%) |
Jun 27, 2022 | 79.20 | 79.27 | 78.02 | 78.51 | 464,776 | -0.45(-0.58%) |
Jun 24, 2022 | 75.78 | 79.02 | 75.19 | 78.97 | 1,943,655 | +3.90(+5.19%) |
Jun 23, 2022 | 73.99 | 75.48 | 73.99 | 75.07 | 664,831 | +0.81(+1.09%) |
Jun 22, 2022 | 72.57 | 74.68 | 72.38 | 74.26 | 680,901 | +1.31(+1.79%) |
Jun 21, 2022 | 73.19 | 73.78 | 72.49 | 72.95 | 612,183 | +0.18(+0.25%) |
Jun 17, 2022 | 73.71 | 74.33 | 72.26 | 72.77 | 937,550 | -0.24(-0.33%) |
Jun 16, 2022 | 73.55 | 74.18 | 72.14 | 73.01 | 994,115 | -2.37(-3.15%) |
Jun 15, 2022 | 75.89 | 76.67 | 74.18 | 75.38 | 901,060 | +0.15(+0.21%) |
Jun 14, 2022 | 75.59 | 75.76 | 73.73 | 75.22 | 777,542 | -0.54(-0.72%) |
Jun 13, 2022 | 76.56 | 77.43 | 75.45 | 75.76 | 540,530 | -2.49(-3.18%) |
Jun 10, 2022 | 79.95 | 80.36 | 78.20 | 78.25 | 596,112 | -3.51(-4.30%) |
Jun 09, 2022 | 82.72 | 84.50 | 81.75 | 81.76 | 729,157 | -1.87(-2.23%) |
Jun 08, 2022 | 85.43 | 85.82 | 83.02 | 83.63 | 553,375 | -2.47(-2.87%) |
Jun 07, 2022 | 84.71 | 86.36 | 84.46 | 86.10 | 601,762 | +0.59(+0.69%) |
Jun 06, 2022 | 84.96 | 86.19 | 84.72 | 85.51 | 507,958 | +0.41(+0.48%) |
Jun 03, 2022 | 85.31 | 86.07 | 84.47 | 85.10 | 443,645 | -0.85(-0.99%) |
Jun 02, 2022 | 84.68 | 85.98 | 84.00 | 85.95 | 597,273 | +1.99(+2.37%) |
Jun 01, 2022 | 85.64 | 85.64 | 83.23 | 83.96 | 590,339 | -1.29(-1.51%) |
May 31, 2022 | 87.31 | 87.66 | 84.80 | 85.25 | 942,516 | -2.70(-3.07%) |
May 27, 2022 | 86.78 | 88.00 | 86.48 | 87.95 | 338,486 | +1.95(+2.27%) |
May 26, 2022 | 85.02 | 86.38 | 85.02 | 85.99 | 431,149 | +2.10(+2.50%) |
May 25, 2022 | 82.43 | 84.42 | 82.43 | 83.89 | 437,271 | +1.34(+1.62%) |
May 24, 2022 | 82.82 | 83.00 | 80.88 | 82.56 | 348,660 | -0.39(-0.47%) |
May 23, 2022 | 82.40 | 83.23 | 81.62 | 82.94 | 662,101 | +1.32(+1.61%) |
May 20, 2022 | 82.57 | 82.89 | 79.73 | 81.63 | 409,856 | -0.27(-0.33%) |
May 19, 2022 | 80.53 | 82.77 | 80.48 | 81.90 | 427,773 | +0.44(+0.53%) |
May 18, 2022 | 82.90 | 83.15 | 81.31 | 81.46 | 464,830 | -2.60(-3.10%) |
May 17, 2022 | 82.93 | 84.10 | 82.26 | 84.07 | 525,669 | +2.77(+3.40%) |
May 16, 2022 | 80.97 | 82.05 | 79.18 | 81.30 | 436,656 | -0.21(-0.26%) |
May 13, 2022 | 81.93 | 82.46 | 80.81 | 81.51 | 404,361 | +0.06(+0.07%) |
May 12, 2022 | 80.54 | 82.18 | 79.67 | 81.45 | 525,811 | +0.61(+0.75%) |
May 11, 2022 | 80.17 | 82.96 | 80.17 | 80.84 | 530,851 | -0.21(-0.26%) |
May 10, 2022 | 83.14 | 83.58 | 80.24 | 81.06 | 618,244 | -1.13(-1.38%) |
May 09, 2022 | 80.45 | 83.19 | 80.45 | 82.19 | 476,935 | +0.56(+0.69%) |
May 06, 2022 | 81.23 | 81.96 | 79.90 | 81.63 | 589,795 | -0.51(-0.62%) |
May 05, 2022 | 83.34 | 84.22 | 81.50 | 82.14 | 469,901 | -2.05(-2.44%) |
May 04, 2022 | 81.73 | 84.36 | 81.15 | 84.19 | 465,287 | +2.34(+2.86%) |
May 03, 2022 | 81.66 | 82.94 | 81.15 | 81.85 | 495,158 | +0.53(+0.65%) |
May 02, 2022 | 80.24 | 82.46 | 79.71 | 81.32 | 525,043 | +1.10(+1.38%) |
Apr 29, 2022 | 82.87 | 83.38 | 79.98 | 80.22 | 1,187,448 | -3.02(-3.63%) |
Apr 28, 2022 | 81.85 | 83.25 | 80.87 | 83.23 | 477,525 | +1.65(+2.03%) |
Apr 27, 2022 | 81.12 | 82.72 | 80.76 | 81.58 | 631,798 | +0.69(+0.85%) |
Apr 26, 2022 | 82.14 | 83.60 | 80.17 | 80.89 | 713,361 | -0.95(-1.16%) |
Apr 25, 2022 | 82.40 | 82.43 | 79.79 | 81.84 | 818,881 | -0.75(-0.90%) |
Apr 22, 2022 | 84.12 | 84.54 | 82.50 | 82.59 | 632,690 | -2.01(-2.38%) |
Apr 21, 2022 | 86.00 | 86.83 | 84.39 | 84.60 | 458,661 | -0.76(-0.90%) |
Apr 20, 2022 | 84.99 | 86.22 | 84.96 | 85.36 | 491,400 | +0.85(+1.01%) |
Apr 19, 2022 | 82.02 | 84.69 | 82.02 | 84.51 | 389,409 | +2.55(+3.12%) |
Apr 18, 2022 | 83.42 | 84.04 | 81.65 | 81.96 | 512,926 | -1.64(-1.97%) |
Apr 14, 2022 | 84.16 | 84.80 | 83.56 | 83.60 | 489,533 | -0.24(-0.29%) |
Apr 13, 2022 | 82.66 | 83.92 | 82.00 | 83.84 | 422,348 | +1.26(+1.52%) |
Apr 12, 2022 | 83.18 | 84.34 | 82.09 | 82.59 | 699,931 | -0.55(-0.66%) |
Apr 11, 2022 | 82.49 | 85.01 | 82.49 | 83.14 | 693,061 | +0.70(+0.85%) |
Apr 08, 2022 | 83.21 | 83.92 | 82.20 | 82.43 | 697,365 | -0.80(-0.96%) |
Apr 07, 2022 | 83.42 | 84.42 | 82.15 | 83.23 | 912,195 | -0.71(-0.85%) |
Apr 06, 2022 | 81.63 | 84.41 | 81.12 | 83.94 | 1,387,950 | +3.89(+4.86%) |
Apr 05, 2022 | 80.39 | 81.08 | 79.71 | 80.05 | 1,154,270 | -0.35(-0.43%) |
Apr 04, 2022 | 79.34 | 80.92 | 78.76 | 80.40 | 892,156 | +0.79(+0.99%) |
Apr 01, 2022 | 78.99 | 79.62 | 78.13 | 79.61 | 1,270,615 | +1.18(+1.50%) |
Mar 31, 2022 | 79.45 | 79.61 | 78.30 | 78.44 | 702,917 | -1.01(-1.27%) |
Mar 30, 2022 | 80.56 | 80.63 | 78.81 | 79.45 | 719,174 | -1.33(-1.65%) |
Mar 29, 2022 | 79.02 | 81.54 | 78.71 | 80.78 | 994,021 | +2.51(+3.21%) |
Mar 28, 2022 | 77.72 | 78.26 | 76.72 | 78.26 | 496,081 | +0.71(+0.92%) |
Mar 25, 2022 | 76.89 | 78.18 | 76.71 | 77.55 | 583,592 | +0.62(+0.80%) |
Mar 24, 2022 | 77.13 | 77.37 | 76.13 | 76.93 | 1,028,115 | +0.62(+0.81%) |
Mar 23, 2022 | 77.63 | 77.86 | 75.84 | 76.32 | 795,552 | -1.71(-2.20%) |
Mar 22, 2022 | 79.10 | 79.23 | 77.71 | 78.03 | 669,576 | -0.89(-1.12%) |
Mar 21, 2022 | 79.56 | 80.48 | 78.44 | 78.92 | 425,709 | -0.80(-1.00%) |
Mar 18, 2022 | 78.49 | 79.86 | 77.59 | 79.72 | 847,440 | +0.55(+0.69%) |
Mar 17, 2022 | 78.33 | 79.58 | 77.62 | 79.17 | 482,368 | +0.18(+0.23%) |
Mar 16, 2022 | 78.80 | 80.76 | 77.69 | 78.98 | 558,991 | +0.57(+0.72%) |
Mar 15, 2022 | 77.12 | 78.69 | 76.78 | 78.42 | 688,579 | +1.85(+2.42%) |
Mar 14, 2022 | 76.32 | 78.10 | 76.00 | 76.57 | 613,751 | +0.74(+0.98%) |
Mar 11, 2022 | 76.79 | 76.93 | 75.81 | 75.83 | 478,943 | -0.54(-0.71%) |
Mar 10, 2022 | 75.48 | 76.57 | 75.48 | 76.36 | 446,660 | -0.06(-0.08%) |
Mar 09, 2022 | 74.94 | 77.04 | 74.55 | 76.42 | 668,192 | +3.17(+4.33%) |
Mar 08, 2022 | 74.30 | 75.93 | 72.34 | 73.25 | 900,962 | -0.80(-1.08%) |
Mar 07, 2022 | 77.90 | 77.90 | 73.80 | 74.05 | 772,653 | -4.32(-5.52%) |
Mar 04, 2022 | 78.06 | 78.81 | 77.45 | 78.38 | 567,610 | -0.96(-1.21%) |
Mar 03, 2022 | 80.77 | 80.87 | 78.73 | 79.34 | 542,850 | -0.65(-0.82%) |
Mar 02, 2022 | 78.97 | 80.72 | 78.13 | 80.00 | 588,540 | +1.20(+1.53%) |
Mar 01, 2022 | 81.08 | 81.50 | 77.90 | 78.79 | 734,798 | -2.66(-3.26%) |
Feb 28, 2022 | 81.29 | 82.28 | 80.65 | 81.45 | 699,570 | -0.97(-1.18%) |
Feb 25, 2022 | 79.58 | 82.43 | 79.79 | 82.42 | 479,849 | +3.07(+3.87%) |
Feb 24, 2022 | 78.79 | 79.69 | 78.01 | 79.35 | 662,586 | -0.85(-1.06%) |
Feb 23, 2022 | 82.45 | 82.61 | 79.99 | 80.20 | 400,244 | -1.72(-2.10%) |
Feb 22, 2022 | 82.47 | 83.31 | 81.33 | 81.92 | 351,458 | -1.10(-1.32%) |
Feb 18, 2022 | 83.02 | 0 | +0.00(+0.00%) | |||
Feb 17, 2022 | 83.07 | 83.96 | 82.30 | 83.02 | 438,276 | -0.47(-0.57%) |
Feb 16, 2022 | 82.63 | 83.81 | 82.17 | 83.49 | 449,219 | +0.81(+0.98%) |
Feb 15, 2022 | 81.95 | 83.10 | 81.95 | 82.68 | 374,484 | +1.26(+1.55%) |
Feb 14, 2022 | 82.07 | 82.74 | 80.90 | 81.42 | 497,729 | -0.62(-0.75%) |
Feb 11, 2022 | 82.90 | 83.70 | 81.77 | 82.04 | 410,777 | -0.97(-1.17%) |
Feb 10, 2022 | 83.01 | 84.86 | 82.64 | 83.01 | 513,339 | -0.91(-1.08%) |
Feb 09, 2022 | 84.90 | 85.85 | 83.34 | 83.92 | 1,073,808 | -0.15(-0.18%) |
Feb 08, 2022 | 83.79 | 84.18 | 83.38 | 84.07 | 418,714 | +0.67(+0.81%) |
Feb 07, 2022 | 83.32 | 84.22 | 82.93 | 83.40 | 443,583 | +0.14(+0.17%) |
Feb 04, 2022 | 83.95 | 84.35 | 83.01 | 83.25 | 570,338 | -1.26(-1.49%) |
Feb 03, 2022 | 85.57 | 84.24 | 84.51 | 469,076 | -1.20(-1.40%) | |
Feb 02, 2022 | 85.33 | 86.40 | 84.29 | 85.72 | 494,743 | +0.47(+0.55%) |
Feb 01, 2022 | 85.70 | 86.28 | 84.34 | 85.24 | 587,718 | -0.10(-0.11%) |
Jan 31, 2022 | 83.63 | 85.35 | 85.34 | 1,366,742 | +0.97(+1.15%) | |
Jan 28, 2022 | 83.63 | 84.38 | 81.81 | 84.37 | 782,389 | +0.65(+0.77%) |
Jan 27, 2022 | 85.49 | 86.33 | 83.40 | 83.72 | 638,226 | -1.30(-1.53%) |
Jan 26, 2022 | 86.18 | 86.51 | 84.40 | 85.02 | 643,481 | -0.36(-0.42%) |
Jan 25, 2022 | 84.92 | 85.76 | 84.01 | 85.38 | 823,457 | -0.59(-0.68%) |
Jan 24, 2022 | 83.86 | 86.30 | 82.95 | 85.97 | 899,240 | +0.91(+1.08%) |
Jan 21, 2022 | 85.57 | 86.20 | 84.39 | 85.05 | 1,039,455 | -0.50(-0.59%) |
Jan 20, 2022 | 87.15 | 88.13 | 85.33 | 85.55 | 493,961 | -1.64(-1.88%) |
Jan 19, 2022 | 88.34 | 88.34 | 86.90 | 87.19 | 581,233 | -0.39(-0.44%) |
Jan 18, 2022 | 87.72 | 88.29 | 85.74 | 87.58 | 611,991 | -0.79(-0.89%) |
Jan 14, 2022 | 88.37 | 0 | +0.05(+0.05%) | |||
Jan 13, 2022 | 88.37 | 89.52 | 87.93 | 88.32 | 493,205 | +0.08(+0.09%) |
Jan 12, 2022 | 89.90 | 90.14 | 87.99 | 88.24 | 544,714 | -1.20(-1.34%) |
Jan 11, 2022 | 88.72 | 89.94 | 87.65 | 89.44 | 656,325 | +1.28(+1.45%) |
Jan 10, 2022 | 87.80 | 88.32 | 86.40 | 88.16 | 951,466 | -0.02(-0.02%) |
Jan 07, 2022 | 90.06 | 90.06 | 87.54 | 88.18 | 1,013,582 | -2.30(-2.54%) |
Jan 06, 2022 | 92.80 | 93.10 | 90.20 | 90.48 | 856,916 | -2.95(-3.16%) |
Jan 05, 2022 | 92.80 | 95.86 | 91.11 | 93.44 | 1,015,161 | +0.32(+0.34%) |
Jan 04, 2022 | 94.09 | 94.80 | 92.91 | 93.12 | 838,235 | -1.19(-1.26%) |
Jan 03, 2022 | 96.70 | 97.31 | 93.65 | 94.31 | 515,598 | -2.54(-2.62%) |
Dec 31, 2021 | 95.76 | 97.29 | 95.76 | 96.85 | 308,602 | +1.03(+1.07%) |
Dec 30, 2021 | 96.60 | 97.05 | 95.66 | 95.83 | 348,276 | -0.82(-0.84%) |
Dec 29, 2021 | 95.89 | 96.98 | 95.80 | 96.64 | 332,247 | +0.71(+0.74%) |
Dec 28, 2021 | 95.39 | 96.41 | 95.36 | 95.93 | 444,828 | +0.47(+0.49%) |
Dec 27, 2021 | 94.01 | 95.51 | 93.56 | 95.46 | 400,365 | +1.96(+2.09%) |
Dec 23, 2021 | 93.26 | 94.26 | 93.05 | 93.50 | 208,013 | +0.52(+0.56%) |
Dec 22, 2021 | 92.19 | 93.18 | 91.70 | 92.99 | 296,366 | +0.80(+0.86%) |
Dec 21, 2021 | 92.14 | 93.26 | 91.50 | 92.19 | 532,172 | +0.41(+0.45%) |
Dec 20, 2021 | 91.87 | 92.23 | 89.84 | 91.78 | 605,953 | -1.05(-1.13%) |
Dec 17, 2021 | 95.41 | 95.41 | 92.33 | 92.82 | 1,325,729 | -2.85(-2.98%) |
Dec 16, 2021 | 94.75 | 96.27 | 94.61 | 95.67 | 367,622 | +0.99(+1.04%) |
Dec 15, 2021 | 92.91 | 94.71 | 92.21 | 94.68 | 383,272 | +1.82(+1.96%) |
Dec 14, 2021 | 93.06 | 93.68 | 92.18 | 92.86 | 498,461 | -0.45(-0.48%) |
Dec 13, 2021 | 92.98 | 94.08 | 92.56 | 93.31 | 402,420 | -0.12(-0.12%) |
Dec 10, 2021 | 93.12 | 93.79 | 92.73 | 93.43 | 330,271 | +0.96(+1.04%) |
Dec 09, 2021 | 93.21 | 93.44 | 92.46 | 92.47 | 360,838 | -0.72(-0.77%) |
Dec 08, 2021 | 92.25 | 93.60 | 92.25 | 93.19 | 435,887 | +0.72(+0.78%) |
Dec 07, 2021 | 93.06 | 93.06 | 92.04 | 92.47 | 450,472 | +0.96(+1.05%) |
Dec 06, 2021 | 90.57 | 92.72 | 90.08 | 91.51 | 344,587 | +1.83(+2.04%) |
Dec 03, 2021 | 89.81 | 90.73 | 89.18 | 89.68 | 595,667 | -0.12(-0.14%) |
Dec 02, 2021 | 86.62 | 90.58 | 86.62 | 89.80 | 566,729 | +3.14(+3.62%) |
Dec 01, 2021 | 88.32 | 89.69 | 86.67 | 86.67 | 512,824 | -0.63(-0.72%) |
Nov 30, 2021 | 88.69 | 89.14 | 86.81 | 87.30 | 714,232 | -1.90(-2.13%) |
Nov 29, 2021 | 88.26 | 89.50 | 87.47 | 89.20 | 479,337 | +1.45(+1.65%) |
Nov 26, 2021 | 88.51 | 88.94 | 87.66 | 87.75 | 294,577 | -1.78(-1.99%) |
Nov 24, 2021 | 89.20 | 90.34 | 88.83 | 89.53 | 332,044 | -1.40(-1.54%) |
Nov 23, 2021 | 90.68 | 91.46 | 90.56 | 90.93 | 264,788 | +0.30(+0.33%) |
Nov 22, 2021 | 91.11 | 91.54 | 90.57 | 90.64 | 313,278 | -0.12(-0.13%) |
Nov 19, 2021 | 90.23 | 91.98 | 90.07 | 90.75 | 465,638 | +0.76(+0.84%) |
Nov 18, 2021 | 92.75 | 90.23 | 89.92 | 89.99 | 470,362 | -2.57(-2.78%) |
Nov 17, 2021 | 91.40 | 92.61 | 90.82 | 92.56 | 628,711 | +1.24(+1.35%) |
Nov 16, 2021 | 90.51 | 91.59 | 90.43 | 91.33 | 459,573 | +0.76(+0.84%) |
Nov 15, 2021 | 90.20 | 91.01 | 89.24 | 90.57 | 358,258 | +0.76(+0.84%) |
Nov 12, 2021 | 87.90 | 89.93 | 87.87 | 89.81 | 620,829 | +2.16(+2.46%) |
Nov 11, 2021 | 87.50 | 87.89 | 87.28 | 87.66 | 287,350 | +0.12(+0.13%) |
Nov 10, 2021 | 86.66 | 87.56 | 87.54 | 389,587 | +0.84(+0.97%) | |
Nov 09, 2021 | 86.30 | 87.49 | 86.30 | 86.70 | 267,200 | +0.71(+0.83%) |
Nov 08, 2021 | 86.30 | 86.64 | 85.60 | 85.99 | 494,236 | -0.11(-0.12%) |
Nov 05, 2021 | 86.03 | 86.65 | 85.63 | 86.09 | 616,255 | +0.46(+0.54%) |
Nov 04, 2021 | 85.28 | 86.45 | 85.12 | 85.63 | 497,395 | +0.52(+0.61%) |
Nov 03, 2021 | 84.37 | 85.23 | 83.44 | 85.11 | 456,000 | +0.66(+0.78%) |
Nov 02, 2021 | 84.14 | 84.80 | 83.81 | 84.45 | 515,314 | +0.35(+0.42%) |
Nov 01, 2021 | 83.61 | 84.21 | 83.06 | 84.10 | 516,924 | +0.48(+0.57%) |
Oct 29, 2021 | 84.23 | 84.99 | 83.44 | 83.62 | 979,626 | -1.03(-1.21%) |
Oct 28, 2021 | 85.03 | 85.56 | 84.26 | 84.64 | 485,057 | -0.21(-0.25%) |
Oct 27, 2021 | 85.35 | 86.07 | 84.39 | 84.86 | 769,966 | -0.21(-0.25%) |
Oct 26, 2021 | 84.63 | 85.39 | 85.07 | 734,523 | +0.75(+0.89%) | |
Oct 25, 2021 | 84.70 | 85.13 | 83.70 | 84.32 | 720,066 | -0.58(-0.69%) |
Oct 22, 2021 | 84.29 | 85.43 | 83.96 | 84.90 | 1,137,708 | +0.70(+0.83%) |
Oct 21, 2021 | 82.02 | 84.47 | 81.55 | 84.20 | 1,081,711 | +2.14(+2.61%) |
Oct 20, 2021 | 80.53 | 82.13 | 80.05 | 82.06 | 908,938 | +1.57(+1.95%) |
Oct 19, 2021 | 81.03 | 81.03 | 79.64 | 80.49 | 676,906 | -0.24(-0.30%) |
Oct 18, 2021 | 79.72 | 80.93 | 79.35 | 80.73 | 858,476 | +0.67(+0.84%) |
Oct 15, 2021 | 79.49 | 80.18 | 79.00 | 80.06 | 651,096 | +1.02(+1.29%) |
Oct 14, 2021 | 76.85 | 79.10 | 76.69 | 79.04 | 811,332 | +2.67(+3.50%) |
Oct 13, 2021 | 76.72 | 76.94 | 75.47 | 76.37 | 799,996 | -0.20(-0.26%) |
Oct 12, 2021 | 75.87 | 76.80 | 75.86 | 76.57 | 740,829 | +0.44(+0.58%) |
Oct 11, 2021 | 75.61 | 77.22 | 75.61 | 76.13 | 713,450 | +0.73(+0.96%) |
Oct 08, 2021 | 75.94 | 76.49 | 74.90 | 75.41 | 746,175 | -0.74(-0.98%) |
Oct 07, 2021 | 77.60 | 78.74 | 75.91 | 76.15 | 1,063,668 | -1.65(-2.12%) |
Oct 06, 2021 | 75.81 | 77.99 | 75.39 | 77.80 | 1,094,783 | +1.94(+2.55%) |
Oct 05, 2021 | 75.39 | 76.20 | 74.85 | 75.87 | 887,003 | +0.59(+0.79%) |
Oct 04, 2021 | 74.81 | 75.87 | 74.37 | 75.27 | 771,617 | +0.37(+0.50%) |