Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 68.74 | 69.52 | 66.44 | 67.03 | 883,043 | -1.80(-2.61%) |
Aug 30, 2022 | 69.35 | 69.90 | 67.94 | 68.83 | 617,376 | +0.06(+0.09%) |
Aug 29, 2022 | 69.22 | 69.68 | 68.37 | 68.76 | 528,412 | -1.07(-1.53%) |
Aug 26, 2022 | 73.34 | 73.67 | 69.80 | 69.83 | 589,662 | -3.15(-4.32%) |
Aug 25, 2022 | 71.31 | 73.04 | 71.31 | 72.98 | 383,337 | +1.54(+2.16%) |
Aug 24, 2022 | 71.43 | 72.04 | 70.43 | 71.44 | 498,541 | -0.14(-0.19%) |
Aug 23, 2022 | 71.88 | 72.87 | 71.55 | 71.58 | 407,416 | -0.17(-0.24%) |
Aug 22, 2022 | 73.57 | 73.60 | 71.59 | 71.75 | 486,419 | -2.49(-3.35%) |
Aug 19, 2022 | 75.02 | 75.61 | 73.80 | 74.24 | 497,255 | -1.75(-2.31%) |
Aug 18, 2022 | 75.74 | 76.10 | 74.99 | 75.99 | 393,889 | -0.24(-0.31%) |
Aug 17, 2022 | 76.70 | 77.14 | 75.66 | 76.22 | 412,898 | -1.25(-1.62%) |
Aug 16, 2022 | 75.13 | 78.61 | 75.13 | 77.48 | 616,176 | +2.31(+3.08%) |
Aug 15, 2022 | 75.65 | 76.48 | 74.19 | 75.16 | 503,311 | -0.98(-1.29%) |
Aug 12, 2022 | 75.78 | 76.24 | 74.77 | 76.14 | 509,353 | +0.74(+0.99%) |
Aug 11, 2022 | 74.78 | 76.31 | 74.53 | 75.40 | 407,342 | +1.53(+2.08%) |
Aug 10, 2022 | 73.43 | 74.84 | 73.18 | 73.86 | 531,562 | +2.10(+2.92%) |
Aug 09, 2022 | 74.11 | 74.11 | 71.12 | 71.77 | 873,250 | -2.79(-3.74%) |
Aug 08, 2022 | 74.88 | 76.64 | 74.53 | 74.55 | 644,627 | +0.37(+0.50%) |
Aug 05, 2022 | 73.55 | 74.84 | 73.35 | 74.18 | 533,847 | -0.09(-0.12%) |
Aug 04, 2022 | 74.39 | 75.10 | 74.02 | 74.27 | 558,833 | -0.06(-0.09%) |
Aug 03, 2022 | 74.75 | 75.15 | 73.49 | 74.34 | 878,640 | +0.50(+0.68%) |
Aug 02, 2022 | 75.03 | 75.13 | 73.68 | 73.84 | 1,075,458 | -1.72(-2.28%) |
Aug 01, 2022 | 73.66 | 76.04 | 72.99 | 75.56 | 1,057,233 | +1.61(+2.17%) |
Jul 29, 2022 | 73.31 | 74.75 | 71.46 | 73.96 | 1,826,708 | +0.13(+0.17%) |
Jul 28, 2022 | 69.82 | 73.89 | 69.07 | 73.83 | 1,675,265 | +4.13(+5.93%) |
Jul 27, 2022 | 67.41 | 69.93 | 67.18 | 69.70 | 1,014,625 | +2.41(+3.59%) |
Jul 26, 2022 | 68.30 | 69.82 | 66.72 | 67.28 | 1,181,910 | -4.35(-6.07%) |
Jul 25, 2022 | 73.14 | 73.14 | 71.38 | 71.63 | 1,167,514 | -1.21(-1.66%) |
Jul 22, 2022 | 74.31 | 75.33 | 72.83 | 72.84 | 861,794 | -1.80(-2.41%) |
Jul 21, 2022 | 73.67 | 74.73 | 72.68 | 74.64 | 627,009 | +0.78(+1.06%) |
Jul 20, 2022 | 75.26 | 75.35 | 73.00 | 73.86 | 938,702 | -1.31(-1.74%) |
Jul 19, 2022 | 72.08 | 75.80 | 71.99 | 75.16 | 1,166,214 | +3.96(+5.56%) |
Jul 18, 2022 | 71.34 | 72.62 | 71.10 | 71.21 | 798,678 | +0.34(+0.49%) |
Jul 15, 2022 | 69.57 | 71.02 | 69.30 | 70.86 | 623,127 | +1.52(+2.19%) |
Jul 14, 2022 | 68.82 | 69.79 | 68.26 | 69.34 | 716,697 | -0.45(-0.65%) |
Jul 13, 2022 | 68.16 | 71.12 | 67.72 | 69.80 | 1,333,597 | +0.24(+0.34%) |
Jul 12, 2022 | 68.67 | 71.01 | 68.67 | 69.56 | 951,419 | +0.54(+0.79%) |
Jul 11, 2022 | 67.34 | 69.62 | 67.22 | 69.02 | 990,951 | +1.27(+1.88%) |
Jul 08, 2022 | 67.27 | 68.33 | 66.72 | 67.75 | 544,342 | +0.47(+0.70%) |
Jul 07, 2022 | 66.06 | 67.40 | 65.70 | 67.28 | 486,225 | +1.62(+2.47%) |
Jul 06, 2022 | 66.26 | 67.18 | 65.04 | 65.65 | 660,890 | -0.51(-0.77%) |
Jul 05, 2022 | 63.57 | 66.17 | 63.57 | 66.16 | 892,349 | +1.90(+2.95%) |
Jul 01, 2022 | 63.96 | 64.72 | 62.49 | 64.26 | 560,773 | +0.29(+0.45%) |
Jun 30, 2022 | 63.69 | 64.27 | 62.52 | 63.97 | 797,755 | -0.46(-0.72%) |
Jun 29, 2022 | 64.70 | 64.70 | 63.43 | 64.43 | 874,230 | -0.25(-0.38%) |
Jun 28, 2022 | 67.13 | 67.33 | 64.64 | 64.68 | 938,161 | -2.23(-3.34%) |
Jun 27, 2022 | 67.77 | 67.91 | 66.11 | 66.91 | 951,995 | -0.92(-1.35%) |
Jun 24, 2022 | 65.80 | 69.47 | 65.61 | 67.83 | 1,280,885 | +2.43(+3.72%) |
Jun 23, 2022 | 64.39 | 65.64 | 64.31 | 65.40 | 681,249 | +1.59(+2.49%) |
Jun 22, 2022 | 63.64 | 64.44 | 63.34 | 63.81 | 845,436 | -0.46(-0.72%) |
Jun 21, 2022 | 64.96 | 64.96 | 63.36 | 64.27 | 772,609 | +0.94(+1.49%) |
Jun 17, 2022 | 62.72 | 63.84 | 61.81 | 63.33 | 1,582,989 | +1.22(+1.96%) |
Jun 16, 2022 | 63.37 | 63.80 | 61.61 | 62.11 | 1,109,316 | -2.97(-4.56%) |
Jun 15, 2022 | 64.22 | 66.05 | 64.11 | 65.08 | 885,792 | +0.91(+1.41%) |
Jun 14, 2022 | 64.80 | 65.68 | 63.44 | 64.17 | 820,486 | -0.46(-0.72%) |
Jun 13, 2022 | 64.03 | 64.79 | 62.67 | 64.63 | 1,225,165 | -0.98(-1.49%) |
Jun 10, 2022 | 66.94 | 67.36 | 65.35 | 65.61 | 715,257 | -2.43(-3.57%) |
Jun 09, 2022 | 69.63 | 70.04 | 67.47 | 68.05 | 1,196,010 | -1.60(-2.29%) |
Jun 08, 2022 | 68.29 | 70.16 | 67.23 | 69.64 | 986,563 | -0.12(-0.17%) |
Jun 07, 2022 | 70.64 | 71.60 | 69.62 | 69.76 | 1,103,780 | -1.62(-2.28%) |
Jun 06, 2022 | 71.46 | 71.82 | 70.50 | 71.39 | 760,333 | -0.05(-0.08%) |
Jun 03, 2022 | 70.75 | 72.10 | 70.32 | 71.44 | 828,308 | +0.15(+0.22%) |
Jun 02, 2022 | 69.89 | 71.29 | 69.36 | 71.29 | 742,986 | +1.85(+2.67%) |
Jun 01, 2022 | 70.90 | 71.45 | 68.87 | 69.44 | 753,394 | -0.50(-0.71%) |
May 31, 2022 | 69.73 | 70.59 | 68.69 | 69.93 | 773,711 | -0.17(-0.25%) |
May 27, 2022 | 69.57 | 70.88 | 69.38 | 70.11 | 635,249 | +0.05(+0.06%) |
May 26, 2022 | 68.37 | 70.92 | 68.37 | 70.06 | 736,509 | +2.64(+3.92%) |
May 25, 2022 | 64.92 | 68.77 | 64.77 | 67.42 | 874,117 | +2.43(+3.73%) |
May 24, 2022 | 66.60 | 66.75 | 64.15 | 64.99 | 1,559,174 | -2.76(-4.07%) |
May 23, 2022 | 65.79 | 69.16 | 65.54 | 67.75 | 1,209,694 | -0.07(-0.11%) |
May 20, 2022 | 71.46 | 71.59 | 65.78 | 67.82 | 1,174,029 | -2.75(-3.90%) |
May 19, 2022 | 70.08 | 71.61 | 69.61 | 70.57 | 1,066,469 | -0.56(-0.78%) |
May 18, 2022 | 72.86 | 73.06 | 67.70 | 71.13 | 1,301,024 | -4.63(-6.11%) |
May 17, 2022 | 75.70 | 76.38 | 74.45 | 75.76 | 426,209 | +1.30(+1.75%) |
May 16, 2022 | 74.59 | 74.66 | 72.81 | 74.46 | 532,455 | +0.09(+0.12%) |
May 13, 2022 | 74.52 | 75.30 | 73.68 | 74.37 | 503,571 | +0.45(+0.61%) |
May 12, 2022 | 70.28 | 73.97 | 70.27 | 73.92 | 810,938 | +3.43(+4.87%) |
May 11, 2022 | 70.92 | 71.80 | 70.19 | 70.48 | 743,687 | -0.57(-0.80%) |
May 10, 2022 | 73.57 | 74.53 | 69.65 | 71.05 | 726,801 | -1.80(-2.47%) |
May 09, 2022 | 71.34 | 74.58 | 71.05 | 72.85 | 865,470 | +0.67(+0.92%) |
May 06, 2022 | 72.18 | 72.88 | 70.60 | 72.18 | 1,019,502 | -0.64(-0.88%) |
May 05, 2022 | 76.42 | 76.42 | 72.03 | 72.82 | 744,457 | -4.42(-5.73%) |
May 04, 2022 | 76.22 | 77.32 | 73.83 | 77.24 | 459,654 | +1.20(+1.57%) |
May 03, 2022 | 76.42 | 77.13 | 75.10 | 76.05 | 865,351 | -0.60(-0.79%) |
May 02, 2022 | 75.42 | 76.77 | 74.03 | 76.65 | 870,841 | +0.93(+1.22%) |
Apr 29, 2022 | 79.55 | 81.85 | 75.63 | 75.72 | 1,075,285 | -4.00(-5.02%) |
Apr 28, 2022 | 77.85 | 80.39 | 77.09 | 79.72 | 1,238,070 | +2.56(+3.32%) |
Apr 27, 2022 | 75.06 | 78.47 | 75.06 | 77.16 | 1,165,070 | -0.67(-0.85%) |
Apr 26, 2022 | 79.72 | 80.81 | 77.80 | 77.83 | 657,800 | -2.82(-3.50%) |
Apr 25, 2022 | 80.28 | 80.76 | 78.00 | 80.65 | 758,519 | -0.23(-0.29%) |
Apr 22, 2022 | 82.75 | 82.75 | 80.67 | 80.88 | 639,816 | -2.62(-3.14%) |
Apr 21, 2022 | 85.15 | 85.33 | 82.98 | 83.51 | 392,415 | -0.70(-0.83%) |
Apr 20, 2022 | 82.70 | 84.44 | 82.36 | 84.21 | 384,617 | +1.96(+2.38%) |
Apr 19, 2022 | 80.36 | 82.70 | 80.24 | 82.25 | 352,608 | +2.33(+2.91%) |
Apr 18, 2022 | 80.42 | 81.43 | 79.43 | 79.92 | 441,393 | -0.71(-0.88%) |
Apr 14, 2022 | 80.08 | 81.42 | 79.91 | 80.63 | 377,209 | +0.68(+0.85%) |
Apr 13, 2022 | 78.92 | 80.84 | 78.75 | 79.95 | 484,816 | +0.76(+0.96%) |
Apr 12, 2022 | 79.32 | 81.07 | 78.76 | 79.19 | 498,023 | +0.60(+0.77%) |
Apr 11, 2022 | 79.24 | 81.33 | 78.36 | 78.58 | 625,670 | -1.18(-1.48%) |
Apr 08, 2022 | 79.06 | 80.49 | 77.64 | 79.76 | 624,158 | +0.66(+0.83%) |
Apr 07, 2022 | 77.82 | 79.57 | 75.89 | 79.10 | 1,086,179 | +1.24(+1.59%) |
Apr 06, 2022 | 79.08 | 79.20 | 76.70 | 77.86 | 794,577 | -2.08(-2.60%) |
Apr 05, 2022 | 80.18 | 81.43 | 79.66 | 79.94 | 633,679 | -1.38(-1.69%) |
Apr 04, 2022 | 79.78 | 81.84 | 78.92 | 81.32 | 745,787 | +1.12(+1.40%) |
Apr 01, 2022 | 82.99 | 83.44 | 80.10 | 80.19 | 747,889 | -2.50(-3.02%) |
Mar 31, 2022 | 85.03 | 85.33 | 82.61 | 82.69 | 458,461 | -2.89(-3.37%) |
Mar 30, 2022 | 86.38 | 87.66 | 84.68 | 85.58 | 581,682 | -1.11(-1.28%) |
Mar 29, 2022 | 84.88 | 87.81 | 84.88 | 86.68 | 562,428 | +2.62(+3.12%) |
Mar 28, 2022 | 84.28 | 84.28 | 82.96 | 84.06 | 835,878 | -1.01(-1.18%) |
Mar 25, 2022 | 85.06 | 85.95 | 84.53 | 85.06 | 320,445 | +0.63(+0.75%) |
Mar 24, 2022 | 84.26 | 85.01 | 83.58 | 84.44 | 451,049 | +0.71(+0.85%) |
Mar 23, 2022 | 84.73 | 85.97 | 83.46 | 83.73 | 407,893 | -1.98(-2.31%) |
Mar 22, 2022 | 86.22 | 86.50 | 84.84 | 85.70 | 377,934 | +0.22(+0.25%) |
Mar 21, 2022 | 87.18 | 87.19 | 84.76 | 85.49 | 407,607 | -1.47(-1.70%) |
Mar 18, 2022 | 85.84 | 87.10 | 85.25 | 86.96 | 510,919 | +0.57(+0.66%) |
Mar 17, 2022 | 83.82 | 86.42 | 83.77 | 86.39 | 581,981 | +2.04(+2.42%) |
Mar 16, 2022 | 84.35 | 86.55 | 82.90 | 84.35 | 465,776 | +0.76(+0.90%) |
Mar 15, 2022 | 82.40 | 84.35 | 82.40 | 83.60 | 446,805 | +1.43(+1.74%) |
Mar 14, 2022 | 84.19 | 85.14 | 81.74 | 82.17 | 442,321 | -1.40(-1.68%) |
Mar 11, 2022 | 86.84 | 87.13 | 83.18 | 83.57 | 449,032 | -2.26(-2.63%) |
Mar 10, 2022 | 84.38 | 86.22 | 84.24 | 85.83 | 414,026 | +0.53(+0.62%) |
Mar 09, 2022 | 84.04 | 85.57 | 83.68 | 85.30 | 392,194 | +3.56(+4.35%) |
Mar 08, 2022 | 82.33 | 84.51 | 81.61 | 81.74 | 647,643 | -0.58(-0.71%) |
Mar 07, 2022 | 86.06 | 86.06 | 81.80 | 82.32 | 708,453 | -2.40(-2.83%) |
Mar 04, 2022 | 85.73 | 85.80 | 83.76 | 84.72 | 1,241,670 | -1.73(-2.00%) |
Mar 03, 2022 | 88.59 | 88.71 | 85.73 | 86.45 | 588,014 | -2.04(-2.31%) |
Mar 02, 2022 | 86.97 | 89.24 | 86.33 | 88.50 | 665,941 | +1.94(+2.24%) |
Mar 01, 2022 | 86.64 | 86.91 | 83.72 | 86.56 | 795,008 | +0.34(+0.39%) |
Feb 28, 2022 | 85.32 | 89.24 | 84.83 | 86.22 | 791,997 | -0.21(-0.24%) |
Feb 25, 2022 | 86.44 | 87.24 | 83.58 | 86.43 | 1,487,554 | +8.11(+10.35%) |
Feb 24, 2022 | 76.26 | 78.64 | 75.28 | 78.32 | 1,193,584 | +0.37(+0.47%) |
Feb 23, 2022 | 78.70 | 79.45 | 77.68 | 77.95 | 921,310 | -0.74(-0.94%) |
Feb 22, 2022 | 78.90 | 79.66 | 78.03 | 78.69 | 464,839 | -0.21(-0.27%) |
Feb 18, 2022 | 78.91 | 0 | -0.37(-0.47%) | |||
Feb 17, 2022 | 80.67 | 81.78 | 78.96 | 79.28 | 400,291 | -1.98(-2.44%) |
Feb 16, 2022 | 82.18 | 83.39 | 80.84 | 81.26 | 377,039 | -0.85(-1.03%) |
Feb 15, 2022 | 82.43 | 83.26 | 81.23 | 82.11 | 916,654 | +0.71(+0.88%) |
Feb 14, 2022 | 82.58 | 83.45 | 80.73 | 81.40 | 444,721 | -1.09(-1.32%) |
Feb 11, 2022 | 84.55 | 84.55 | 81.91 | 82.48 | 396,511 | -1.59(-1.89%) |
Feb 10, 2022 | 83.48 | 86.07 | 83.48 | 84.07 | 540,129 | -0.94(-1.10%) |
Feb 09, 2022 | 83.56 | 85.43 | 83.14 | 85.01 | 511,501 | +2.07(+2.49%) |
Feb 08, 2022 | 79.73 | 83.23 | 79.70 | 82.94 | 623,392 | +3.29(+4.13%) |
Feb 07, 2022 | 79.43 | 80.66 | 78.59 | 79.65 | 535,178 | +0.28(+0.35%) |
Feb 04, 2022 | 79.45 | 80.55 | 78.28 | 79.37 | 560,748 | -0.09(-0.11%) |
Feb 03, 2022 | 80.77 | 79.40 | 79.46 | 547,243 | -2.30(-2.81%) | |
Feb 02, 2022 | 83.83 | 84.20 | 80.75 | 81.76 | 663,809 | -1.21(-1.46%) |
Feb 01, 2022 | 83.61 | 84.42 | 82.63 | 82.97 | 480,876 | -0.07(-0.09%) |
Jan 31, 2022 | 81.15 | 83.06 | 83.05 | 630,420 | +0.87(+1.05%) | |
Jan 28, 2022 | 81.19 | 82.22 | 80.01 | 82.18 | 499,992 | +0.78(+0.96%) |
Jan 27, 2022 | 81.82 | 84.26 | 80.90 | 81.40 | 979,141 | +0.58(+0.72%) |
Jan 26, 2022 | 84.53 | 85.34 | 79.78 | 80.82 | 742,762 | -2.40(-2.88%) |
Jan 25, 2022 | 82.87 | 83.88 | 81.64 | 83.22 | 389,492 | -1.00(-1.19%) |
Jan 24, 2022 | 80.12 | 84.62 | 79.99 | 84.21 | 602,262 | +2.67(+3.27%) |
Jan 21, 2022 | 79.45 | 82.64 | 78.57 | 81.55 | 741,328 | +1.36(+1.69%) |
Jan 20, 2022 | 83.86 | 84.64 | 80.17 | 80.19 | 512,585 | -3.75(-4.47%) |
Jan 19, 2022 | 83.43 | 85.22 | 83.26 | 83.95 | 415,537 | +0.74(+0.89%) |
Jan 18, 2022 | 84.94 | 85.33 | 83.04 | 83.21 | 366,707 | -2.70(-3.15%) |
Jan 14, 2022 | 85.91 | 0 | -1.36(-1.56%) | |||
Jan 13, 2022 | 85.54 | 87.48 | 85.00 | 87.27 | 395,454 | +1.88(+2.20%) |
Jan 12, 2022 | 86.18 | 86.86 | 84.54 | 85.39 | 347,996 | -0.42(-0.49%) |
Jan 11, 2022 | 85.66 | 86.11 | 84.60 | 85.81 | 482,878 | +0.24(+0.28%) |
Jan 10, 2022 | 86.31 | 86.43 | 84.40 | 85.57 | 591,664 | -2.35(-2.68%) |
Jan 07, 2022 | 89.32 | 89.75 | 87.86 | 87.92 | 391,581 | -1.79(-2.00%) |
Jan 06, 2022 | 91.27 | 91.27 | 88.70 | 89.72 | 310,663 | -0.98(-1.08%) |
Jan 05, 2022 | 93.16 | 93.51 | 90.50 | 90.70 | 329,285 | -2.36(-2.54%) |
Jan 04, 2022 | 90.78 | 93.86 | 90.78 | 93.06 | 501,889 | +2.44(+2.70%) |
Jan 03, 2022 | 90.79 | 91.75 | 89.94 | 90.62 | 349,146 | +0.35(+0.39%) |
Dec 31, 2021 | 90.23 | 90.74 | 89.52 | 90.27 | 274,725 | -0.25(-0.28%) |
Dec 30, 2021 | 89.56 | 91.24 | 89.56 | 90.52 | 412,537 | +0.96(+1.08%) |
Dec 29, 2021 | 89.05 | 90.22 | 89.05 | 89.56 | 308,120 | +0.58(+0.65%) |
Dec 28, 2021 | 89.02 | 90.23 | 88.87 | 88.98 | 322,218 | +0.04(+0.05%) |
Dec 27, 2021 | 88.31 | 89.49 | 88.16 | 88.93 | 434,291 | +0.90(+1.02%) |
Dec 23, 2021 | 87.44 | 88.77 | 86.78 | 88.03 | 302,983 | +0.54(+0.61%) |
Dec 22, 2021 | 90.27 | 90.48 | 87.45 | 87.50 | 449,255 | -2.43(-2.71%) |
Dec 21, 2021 | 87.00 | 89.96 | 87.00 | 89.93 | 505,828 | +3.30(+3.81%) |
Dec 20, 2021 | 91.94 | 92.21 | 85.33 | 86.63 | 998,939 | -6.54(-7.02%) |
Dec 17, 2021 | 93.31 | 93.86 | 92.21 | 93.17 | 1,144,165 | -0.51(-0.54%) |
Dec 16, 2021 | 94.66 | 95.18 | 92.92 | 93.68 | 520,165 | +0.10(+0.10%) |
Dec 15, 2021 | 91.63 | 93.87 | 90.81 | 93.58 | 733,770 | +1.28(+1.38%) |
Dec 14, 2021 | 91.95 | 94.52 | 91.19 | 92.30 | 780,522 | -0.62(-0.67%) |
Dec 13, 2021 | 94.51 | 95.12 | 92.03 | 92.93 | 702,518 | -2.02(-2.12%) |
Dec 10, 2021 | 95.73 | 95.99 | 93.41 | 94.94 | 459,456 | +0.05(+0.06%) |
Dec 09, 2021 | 94.28 | 96.27 | 94.28 | 94.89 | 455,595 | -0.18(-0.19%) |
Dec 08, 2021 | 94.06 | 95.73 | 93.43 | 95.07 | 388,978 | +1.11(+1.18%) |
Dec 07, 2021 | 93.37 | 95.54 | 93.37 | 93.96 | 476,374 | +1.55(+1.68%) |
Dec 06, 2021 | 92.25 | 94.53 | 92.09 | 92.41 | 603,463 | +1.24(+1.36%) |
Dec 03, 2021 | 90.94 | 91.92 | 89.91 | 91.17 | 518,663 | +0.55(+0.61%) |
Dec 02, 2021 | 88.25 | 91.58 | 88.25 | 90.62 | 536,089 | +2.64(+3.00%) |
Dec 01, 2021 | 91.80 | 92.88 | 87.89 | 87.98 | 462,688 | -2.12(-2.36%) |
Nov 30, 2021 | 91.93 | 92.78 | 90.07 | 90.10 | 673,157 | -2.63(-2.84%) |
Nov 29, 2021 | 92.67 | 94.18 | 91.25 | 92.73 | 829,718 | +1.78(+1.96%) |
Nov 26, 2021 | 90.09 | 91.69 | 89.18 | 90.95 | 255,757 | -1.53(-1.65%) |
Nov 24, 2021 | 92.43 | 93.15 | 91.33 | 92.47 | 537,529 | -1.29(-1.38%) |
Nov 23, 2021 | 91.70 | 94.21 | 91.21 | 93.77 | 477,124 | +1.57(+1.70%) |
Nov 22, 2021 | 95.60 | 95.60 | 92.16 | 92.20 | 781,526 | -2.54(-2.69%) |
Nov 19, 2021 | 95.32 | 95.85 | 94.52 | 94.74 | 548,153 | -0.41(-0.43%) |
Nov 18, 2021 | 95.30 | 95.68 | 94.74 | 95.15 | 666,785 | +0.59(+0.63%) |
Nov 17, 2021 | 96.54 | 97.35 | 93.87 | 94.56 | 715,742 | -2.70(-2.78%) |
Nov 16, 2021 | 96.48 | 98.57 | 96.05 | 97.26 | 476,547 | +1.18(+1.23%) |
Nov 15, 2021 | 97.54 | 97.56 | 95.84 | 96.08 | 361,134 | -0.73(-0.75%) |
Nov 12, 2021 | 95.84 | 97.06 | 95.30 | 96.81 | 437,129 | +1.60(+1.69%) |
Nov 11, 2021 | 95.44 | 96.63 | 94.74 | 95.21 | 462,117 | -0.49(-0.51%) |
Nov 10, 2021 | 94.43 | 95.69 | 379,975 | +0.71(+0.75%) | ||
Nov 09, 2021 | 94.17 | 95.47 | 93.98 | 94.98 | 334,037 | +0.74(+0.78%) |
Nov 08, 2021 | 92.40 | 95.12 | 92.19 | 94.25 | 605,203 | +1.87(+2.03%) |
Nov 05, 2021 | 93.27 | 95.12 | 92.22 | 92.38 | 347,191 | +0.39(+0.42%) |
Nov 04, 2021 | 92.17 | 93.32 | 90.60 | 91.99 | 486,572 | +0.17(+0.18%) |
Nov 03, 2021 | 88.35 | 92.70 | 88.35 | 91.82 | 643,672 | +3.78(+4.29%) |
Nov 02, 2021 | 90.47 | 91.20 | 87.79 | 88.04 | 536,492 | -2.40(-2.66%) |
Nov 01, 2021 | 88.41 | 93.25 | 87.53 | 90.44 | 801,143 | +3.09(+3.53%) |
Oct 29, 2021 | 83.78 | 88.09 | 83.35 | 87.36 | 1,391,105 | -2.12(-2.37%) |
Oct 28, 2021 | 88.71 | 91.08 | 88.47 | 89.48 | 840,906 | +0.76(+0.86%) |
Oct 27, 2021 | 89.88 | 90.06 | 88.05 | 88.71 | 445,506 | -1.35(-1.50%) |
Oct 26, 2021 | 90.56 | 90.06 | 556,582 | +0.17(+0.19%) | ||
Oct 25, 2021 | 90.94 | 91.50 | 89.82 | 89.89 | 587,710 | -1.44(-1.57%) |
Oct 22, 2021 | 88.59 | 91.96 | 88.59 | 91.33 | 548,010 | +2.20(+2.47%) |
Oct 21, 2021 | 88.42 | 89.56 | 88.28 | 89.13 | 541,956 | +0.73(+0.82%) |
Oct 20, 2021 | 89.61 | 90.64 | 88.21 | 88.40 | 619,429 | -0.58(-0.65%) |
Oct 19, 2021 | 89.06 | 89.35 | 88.09 | 88.98 | 302,297 | +0.63(+0.71%) |
Oct 18, 2021 | 87.05 | 88.90 | 86.53 | 88.35 | 475,457 | +0.91(+1.04%) |
Oct 15, 2021 | 87.22 | 88.59 | 86.69 | 87.44 | 518,538 | +1.00(+1.16%) |
Oct 14, 2021 | 85.27 | 87.77 | 84.88 | 86.44 | 953,629 | +2.25(+2.68%) |
Oct 13, 2021 | 84.02 | 84.64 | 83.59 | 84.18 | 379,478 | +0.44(+0.53%) |
Oct 12, 2021 | 82.68 | 84.18 | 82.03 | 83.74 | 517,300 | +1.24(+1.50%) |
Oct 11, 2021 | 83.03 | 84.88 | 82.47 | 82.50 | 441,215 | -0.80(-0.96%) |
Oct 08, 2021 | 84.01 | 84.36 | 82.06 | 83.30 | 570,215 | +0.03(+0.03%) |
Oct 07, 2021 | 82.64 | 84.98 | 82.24 | 83.27 | 1,654,590 | +2.23(+2.76%) |
Oct 06, 2021 | 85.42 | 85.68 | 79.80 | 81.04 | 2,328,046 | -5.41(-6.26%) |
Oct 05, 2021 | 88.16 | 89.16 | 86.25 | 86.44 | 845,397 | -2.37(-2.67%) |
Oct 04, 2021 | 88.88 | 91.05 | 88.28 | 88.81 | 620,654 | +0.59(+0.67%) |
Oct 01, 2021 | 86.20 | 89.03 | 85.96 | 88.22 | 493,663 | +2.00(+2.31%) |
Sep 30, 2021 | 89.65 | 89.65 | 86.25 | 86.22 | 615,436 | -3.41(-3.81%) |
Sep 29, 2021 | 90.03 | 90.60 | 88.84 | 89.64 | 405,156 | +0.07(+0.08%) |
Sep 28, 2021 | 89.43 | 91.07 | 89.19 | 89.57 | 512,798 | +0.19(+0.21%) |
Sep 27, 2021 | 86.96 | 90.24 | 86.96 | 89.38 | 633,923 | +2.83(+3.27%) |
Sep 24, 2021 | 84.61 | 86.89 | 83.69 | 86.55 | 505,840 | +1.23(+1.44%) |
Sep 23, 2021 | 85.73 | 87.71 | 85.16 | 85.32 | 575,663 | +0.39(+0.46%) |
Sep 22, 2021 | 84.31 | 86.04 | 83.90 | 84.93 | 513,262 | +1.21(+1.45%) |
Sep 21, 2021 | 85.68 | 85.99 | 83.71 | 83.71 | 441,711 | -1.45(-1.70%) |
Sep 20, 2021 | 83.64 | 85.40 | 82.95 | 85.16 | 533,398 | -0.36(-0.43%) |
Sep 17, 2021 | 86.72 | 87.52 | 85.21 | 85.52 | 832,598 | -1.34(-1.54%) |
Sep 16, 2021 | 87.99 | 89.30 | 86.75 | 86.86 | 359,255 | -0.78(-0.89%) |
Sep 15, 2021 | 87.76 | 88.54 | 87.38 | 87.64 | 515,138 | -0.51(-0.57%) |
Sep 14, 2021 | 89.99 | 90.24 | 87.95 | 88.15 | 539,153 | -1.82(-2.02%) |
Sep 13, 2021 | 91.48 | 91.72 | 89.58 | 89.97 | 717,188 | -0.73(-0.80%) |
Sep 10, 2021 | 89.54 | 91.31 | 89.46 | 90.69 | 632,504 | +1.44(+1.61%) |
Sep 09, 2021 | 86.98 | 90.00 | 86.93 | 89.26 | 574,636 | +2.26(+2.60%) |
Sep 08, 2021 | 87.65 | 88.31 | 85.86 | 86.99 | 640,729 | -0.70(-0.80%) |
Sep 07, 2021 | 89.47 | 89.57 | 87.57 | 87.69 | 575,089 | -2.00(-2.23%) |
Sep 03, 2021 | 88.34 | 89.84 | 88.18 | 89.70 | 498,662 | +0.99(+1.12%) |
Sep 02, 2021 | 91.37 | 91.37 | 88.37 | 88.71 | 728,792 | -2.59(-2.84%) |