Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2022 | 70.61 | 70.86 | 68.22 | 68.30 | 1,682,873 | -2.15(-3.05%) |
Sep 29, 2022 | 71.86 | 71.86 | 69.91 | 70.45 | 1,384,500 | -1.47(-2.04%) |
Sep 28, 2022 | 71.74 | 72.35 | 70.84 | 71.91 | 1,391,533 | +0.57(+0.79%) |
Sep 27, 2022 | 72.50 | 73.29 | 71.09 | 71.35 | 1,247,751 | -0.87(-1.21%) |
Sep 26, 2022 | 72.75 | 73.00 | 71.81 | 72.22 | 1,103,182 | -0.64(-0.88%) |
Sep 23, 2022 | 72.90 | 73.12 | 71.84 | 72.86 | 1,013,973 | -0.61(-0.83%) |
Sep 22, 2022 | 74.07 | 74.30 | 73.43 | 73.47 | 1,053,974 | -0.60(-0.81%) |
Sep 21, 2022 | 74.53 | 75.60 | 74.07 | 74.08 | 1,318,902 | -0.06(-0.08%) |
Sep 20, 2022 | 75.29 | 75.51 | 73.92 | 74.14 | 1,229,803 | -1.44(-1.90%) |
Sep 19, 2022 | 75.99 | 76.08 | 74.78 | 75.57 | 1,054,513 | -0.27(-0.35%) |
Sep 16, 2022 | 75.21 | 75.90 | 74.57 | 75.84 | 2,260,875 | +0.60(+0.80%) |
Sep 15, 2022 | 76.01 | 76.30 | 75.21 | 75.24 | 1,297,660 | -0.86(-1.13%) |
Sep 14, 2022 | 76.20 | 76.67 | 75.76 | 76.10 | 1,643,466 | -0.07(-0.09%) |
Sep 13, 2022 | 77.48 | 77.73 | 75.96 | 76.17 | 1,671,118 | -1.85(-2.37%) |
Sep 12, 2022 | 76.67 | 78.17 | 76.41 | 78.02 | 1,647,921 | +1.46(+1.90%) |
Sep 09, 2022 | 76.20 | 77.53 | 74.69 | 76.56 | 1,973,034 | +0.57(+0.74%) |
Sep 08, 2022 | 75.69 | 77.13 | 74.43 | 75.99 | 4,046,711 | -5.46(-6.71%) |
Sep 07, 2022 | 78.83 | 81.52 | 78.76 | 81.46 | 1,179,159 | +2.68(+3.41%) |
Sep 06, 2022 | 79.75 | 80.03 | 78.41 | 78.77 | 1,111,341 | -0.81(-1.02%) |
Sep 02, 2022 | 81.71 | 82.05 | 79.14 | 79.59 | 1,030,944 | -1.67(-2.05%) |
Sep 01, 2022 | 80.18 | 81.43 | 79.57 | 81.26 | 1,128,928 | +0.69(+0.86%) |
Aug 31, 2022 | 81.37 | 81.69 | 80.45 | 80.57 | 1,473,713 | -0.67(-0.83%) |
Aug 30, 2022 | 82.20 | 82.32 | 80.95 | 81.24 | 926,363 | -1.05(-1.28%) |
Aug 29, 2022 | 82.42 | 82.92 | 81.63 | 82.29 | 1,109,840 | -0.70(-0.84%) |
Aug 26, 2022 | 85.27 | 85.34 | 82.88 | 82.99 | 784,720 | -2.34(-2.74%) |
Aug 25, 2022 | 85.16 | 85.56 | 84.58 | 85.33 | 638,708 | +0.21(+0.25%) |
Aug 24, 2022 | 85.59 | 85.64 | 84.74 | 85.12 | 870,683 | -0.20(-0.24%) |
Aug 23, 2022 | 86.38 | 86.38 | 84.88 | 85.32 | 881,843 | -1.26(-1.45%) |
Aug 22, 2022 | 87.85 | 87.85 | 86.12 | 86.57 | 728,642 | -1.38(-1.57%) |
Aug 19, 2022 | 88.22 | 88.39 | 87.40 | 87.95 | 1,076,108 | -0.28(-0.31%) |
Aug 18, 2022 | 88.76 | 89.12 | 87.60 | 88.23 | 792,436 | -0.49(-0.55%) |
Aug 17, 2022 | 88.60 | 89.12 | 88.47 | 88.72 | 1,119,898 | +0.11(+0.12%) |
Aug 16, 2022 | 87.81 | 89.09 | 87.81 | 88.62 | 868,204 | +0.59(+0.67%) |
Aug 15, 2022 | 86.91 | 88.11 | 86.55 | 88.02 | 728,836 | +1.13(+1.30%) |
Aug 12, 2022 | 86.42 | 86.94 | 85.64 | 86.89 | 835,898 | +1.00(+1.16%) |
Aug 11, 2022 | 86.48 | 87.03 | 85.69 | 85.89 | 902,809 | -0.17(-0.20%) |
Aug 10, 2022 | 87.23 | 87.25 | 85.51 | 86.07 | 830,785 | -0.49(-0.56%) |
Aug 09, 2022 | 86.25 | 86.88 | 85.70 | 86.56 | 781,967 | +1.09(+1.28%) |
Aug 08, 2022 | 85.11 | 85.86 | 84.92 | 85.46 | 880,753 | +0.81(+0.96%) |
Aug 05, 2022 | 84.18 | 84.69 | 83.42 | 84.65 | 846,077 | +0.04(+0.05%) |
Aug 04, 2022 | 84.71 | 85.21 | 84.33 | 84.61 | 839,260 | -0.11(-0.14%) |
Aug 03, 2022 | 84.66 | 84.86 | 84.00 | 84.72 | 1,042,993 | +0.04(+0.05%) |
Aug 02, 2022 | 84.51 | 85.23 | 83.52 | 84.69 | 1,097,735 | +0.61(+0.73%) |
Aug 01, 2022 | 83.30 | 84.33 | 83.29 | 84.07 | 1,297,081 | +0.36(+0.44%) |
Jul 29, 2022 | 83.35 | 84.12 | 83.04 | 83.71 | 2,446,356 | -0.17(-0.21%) |
Jul 28, 2022 | 81.88 | 83.97 | 81.63 | 83.88 | 1,233,487 | +2.04(+2.49%) |
Jul 27, 2022 | 81.15 | 82.04 | 79.96 | 81.84 | 984,472 | +0.53(+0.65%) |
Jul 26, 2022 | 80.17 | 81.44 | 79.58 | 81.31 | 959,592 | +0.27(+0.33%) |
Jul 25, 2022 | 80.50 | 81.93 | 80.31 | 81.05 | 987,131 | +0.44(+0.55%) |
Jul 22, 2022 | 80.55 | 81.21 | 79.93 | 80.60 | 1,265,510 | +1.06(+1.34%) |
Jul 21, 2022 | 78.61 | 79.57 | 78.40 | 79.54 | 1,010,653 | +0.95(+1.21%) |
Jul 20, 2022 | 78.93 | 79.07 | 78.12 | 78.59 | 1,018,698 | +0.05(+0.06%) |
Jul 19, 2022 | 78.03 | 78.74 | 77.76 | 78.54 | 1,364,455 | +0.97(+1.25%) |
Jul 18, 2022 | 78.28 | 78.51 | 77.52 | 77.58 | 1,443,116 | -0.76(-0.97%) |
Jul 15, 2022 | 79.46 | 79.46 | 78.08 | 78.33 | 1,356,462 | -0.66(-0.84%) |
Jul 14, 2022 | 78.58 | 79.60 | 78.37 | 78.99 | 1,089,607 | -0.66(-0.83%) |
Jul 13, 2022 | 78.58 | 80.08 | 78.14 | 79.66 | 1,117,051 | +0.82(+1.05%) |
Jul 12, 2022 | 78.89 | 79.99 | 78.51 | 78.83 | 879,397 | -0.07(-0.09%) |
Jul 11, 2022 | 78.74 | 79.61 | 78.62 | 78.90 | 929,404 | +0.25(+0.32%) |
Jul 08, 2022 | 78.88 | 79.68 | 78.40 | 78.65 | 716,774 | -0.23(-0.29%) |
Jul 07, 2022 | 79.67 | 80.02 | 78.51 | 78.88 | 1,014,320 | -0.72(-0.90%) |
Jul 06, 2022 | 79.55 | 80.45 | 79.37 | 79.59 | 1,316,924 | -0.64(-0.80%) |
Jul 05, 2022 | 78.64 | 80.42 | 77.98 | 80.23 | 1,791,215 | +1.36(+1.73%) |
Jul 01, 2022 | 79.39 | 79.65 | 78.42 | 78.87 | 1,585,586 | -0.55(-0.70%) |
Jun 30, 2022 | 80.78 | 81.73 | 78.55 | 79.42 | 2,200,196 | -2.27(-2.78%) |
Jun 29, 2022 | 81.57 | 82.25 | 78.87 | 81.69 | 2,987,113 | -1.15(-1.39%) |
Jun 28, 2022 | 83.87 | 84.65 | 82.79 | 82.85 | 1,315,401 | -1.02(-1.22%) |
Jun 27, 2022 | 83.69 | 84.34 | 83.20 | 83.87 | 1,340,584 | +0.07(+0.08%) |
Jun 24, 2022 | 82.06 | 83.92 | 81.83 | 83.80 | 1,451,884 | +2.23(+2.74%) |
Jun 23, 2022 | 80.13 | 81.77 | 80.13 | 81.57 | 1,002,714 | +1.96(+2.46%) |
Jun 22, 2022 | 79.36 | 80.06 | 78.24 | 79.61 | 1,130,355 | -0.11(-0.14%) |
Jun 21, 2022 | 79.00 | 80.47 | 78.81 | 79.73 | 1,270,965 | +0.98(+1.25%) |
Jun 17, 2022 | 79.06 | 79.72 | 77.96 | 78.75 | 2,168,549 | -0.31(-0.39%) |
Jun 16, 2022 | 78.58 | 79.50 | 77.84 | 79.05 | 1,500,953 | -0.83(-1.04%) |
Jun 15, 2022 | 80.40 | 81.86 | 79.52 | 79.88 | 1,502,981 | -0.07(-0.08%) |
Jun 14, 2022 | 82.88 | 83.03 | 79.24 | 79.95 | 1,717,991 | -2.80(-3.38%) |
Jun 13, 2022 | 83.07 | 83.69 | 82.45 | 82.74 | 1,212,727 | -1.19(-1.42%) |
Jun 10, 2022 | 82.39 | 84.62 | 82.17 | 83.94 | 1,100,405 | +0.59(+0.71%) |
Jun 09, 2022 | 85.47 | 86.23 | 83.32 | 83.34 | 882,954 | -2.00(-2.35%) |
Jun 08, 2022 | 85.23 | 86.24 | 84.94 | 85.35 | 737,728 | -0.18(-0.21%) |
Jun 07, 2022 | 84.74 | 85.63 | 84.21 | 85.53 | 887,592 | -0.08(-0.09%) |
Jun 06, 2022 | 86.24 | 86.32 | 85.07 | 85.61 | 822,420 | -0.11(-0.13%) |
Jun 03, 2022 | 86.38 | 87.03 | 84.92 | 85.72 | 948,667 | -1.17(-1.35%) |
Jun 02, 2022 | 86.70 | 87.31 | 84.62 | 86.89 | 965,675 | +0.34(+0.40%) |
Jun 01, 2022 | 88.27 | 88.45 | 85.61 | 86.55 | 1,433,854 | -1.91(-2.16%) |
May 31, 2022 | 88.72 | 89.09 | 86.76 | 88.46 | 3,836,328 | -0.21(-0.24%) |
May 27, 2022 | 87.69 | 88.72 | 87.69 | 88.67 | 1,623,454 | +0.94(+1.07%) |
May 26, 2022 | 89.35 | 90.17 | 87.68 | 87.73 | 1,329,249 | -1.38(-1.55%) |
May 25, 2022 | 89.33 | 89.61 | 88.07 | 89.12 | 1,634,110 | -0.29(-0.32%) |
May 24, 2022 | 87.44 | 89.56 | 87.44 | 89.40 | 1,137,062 | +1.99(+2.28%) |
May 23, 2022 | 87.04 | 87.83 | 86.27 | 87.41 | 1,425,630 | +1.24(+1.44%) |
May 20, 2022 | 86.09 | 86.43 | 84.21 | 86.17 | 1,353,146 | +0.84(+0.98%) |
May 19, 2022 | 86.74 | 87.01 | 84.62 | 85.33 | 2,262,370 | -2.11(-2.41%) |
May 18, 2022 | 95.52 | 95.80 | 87.11 | 87.44 | 2,019,406 | -8.93(-9.27%) |
May 17, 2022 | 96.09 | 96.39 | 93.50 | 96.37 | 1,100,701 | +0.07(+0.07%) |
May 16, 2022 | 95.70 | 96.74 | 95.43 | 96.30 | 742,032 | +0.64(+0.67%) |
May 13, 2022 | 93.65 | 95.67 | 93.12 | 95.66 | 991,504 | +2.29(+2.45%) |
May 12, 2022 | 93.85 | 94.39 | 92.04 | 93.37 | 887,200 | -0.26(-0.28%) |
May 11, 2022 | 93.14 | 94.62 | 92.88 | 93.63 | 678,956 | +0.16(+0.17%) |
May 10, 2022 | 94.34 | 95.01 | 92.92 | 93.47 | 845,817 | -0.52(-0.56%) |
May 09, 2022 | 92.31 | 94.57 | 92.10 | 93.99 | 1,093,393 | +0.93(+1.00%) |
May 06, 2022 | 91.59 | 93.69 | 91.35 | 93.06 | 990,587 | +1.05(+1.14%) |
May 05, 2022 | 94.16 | 94.47 | 91.62 | 92.01 | 1,830,994 | -2.87(-3.03%) |
May 04, 2022 | 93.44 | 95.04 | 93.06 | 94.88 | 817,543 | +1.64(+1.76%) |
May 03, 2022 | 93.35 | 94.55 | 92.58 | 93.24 | 1,414,764 | -0.20(-0.21%) |
May 02, 2022 | 96.66 | 96.84 | 92.21 | 93.44 | 1,724,490 | -2.51(-2.62%) |
Apr 29, 2022 | 98.55 | 98.60 | 95.82 | 95.95 | 1,816,354 | -3.01(-3.05%) |
Apr 28, 2022 | 97.66 | 99.07 | 97.03 | 98.96 | 996,274 | +1.70(+1.75%) |
Apr 27, 2022 | 96.34 | 98.48 | 96.28 | 97.26 | 1,043,060 | +1.30(+1.35%) |
Apr 26, 2022 | 97.57 | 98.27 | 95.96 | 95.97 | 1,286,910 | -1.70(-1.74%) |
Apr 25, 2022 | 97.58 | 98.03 | 95.96 | 97.66 | 990,729 | +0.09(+0.09%) |
Apr 22, 2022 | 99.62 | 99.95 | 97.46 | 97.58 | 1,075,451 | -1.91(-1.92%) |
Apr 21, 2022 | 98.88 | 100.36 | 98.56 | 99.49 | 1,003,561 | +0.27(+0.27%) |
Apr 20, 2022 | 97.05 | 100.15 | 97.05 | 99.22 | 1,546,421 | +2.36(+2.43%) |
Apr 19, 2022 | 95.88 | 97.03 | 95.67 | 96.86 | 813,868 | +1.22(+1.28%) |
Apr 18, 2022 | 96.91 | 97.31 | 95.36 | 95.64 | 749,511 | -1.26(-1.30%) |
Apr 14, 2022 | 97.44 | 98.05 | 96.81 | 96.90 | 1,117,783 | -0.41(-0.42%) |
Apr 13, 2022 | 97.16 | 97.70 | 96.28 | 97.31 | 870,548 | -0.04(-0.04%) |
Apr 12, 2022 | 97.06 | 97.84 | 96.36 | 97.35 | 702,258 | -0.05(-0.05%) |
Apr 11, 2022 | 97.85 | 98.27 | 97.18 | 97.40 | 680,949 | -0.03(-0.03%) |
Apr 08, 2022 | 98.27 | 98.58 | 97.18 | 97.43 | 800,359 | -0.48(-0.49%) |
Apr 07, 2022 | 97.44 | 98.48 | 97.14 | 97.90 | 1,154,207 | +0.45(+0.46%) |
Apr 06, 2022 | 98.05 | 98.77 | 96.00 | 97.46 | 1,064,136 | -0.26(-0.26%) |
Apr 05, 2022 | 95.79 | 98.29 | 95.79 | 97.71 | 2,342,012 | +1.37(+1.42%) |
Apr 04, 2022 | 96.39 | 96.75 | 94.73 | 96.34 | 1,423,819 | -0.54(-0.56%) |
Apr 01, 2022 | 95.07 | 97.14 | 94.80 | 96.89 | 1,973,938 | +2.02(+2.12%) |
Mar 31, 2022 | 92.07 | 95.33 | 91.95 | 94.87 | 2,901,223 | +2.41(+2.61%) |
Mar 30, 2022 | 92.65 | 92.73 | 89.88 | 92.46 | 1,730,650 | +0.34(+0.37%) |
Mar 29, 2022 | 94.24 | 94.85 | 90.90 | 92.11 | 1,995,307 | -0.68(-0.74%) |
Mar 28, 2022 | 93.21 | 93.34 | 92.18 | 92.80 | 1,229,662 | -0.29(-0.31%) |
Mar 25, 2022 | 92.71 | 93.30 | 92.04 | 93.08 | 1,383,544 | +1.21(+1.31%) |
Mar 24, 2022 | 91.38 | 92.04 | 91.01 | 91.88 | 977,016 | +0.48(+0.53%) |
Mar 23, 2022 | 92.37 | 92.89 | 90.68 | 91.39 | 748,561 | -0.61(-0.66%) |
Mar 22, 2022 | 91.77 | 92.28 | 90.91 | 92.00 | 782,100 | +0.06(+0.06%) |
Mar 21, 2022 | 91.67 | 93.11 | 91.24 | 91.94 | 777,044 | +0.46(+0.50%) |
Mar 18, 2022 | 92.47 | 92.47 | 90.13 | 91.49 | 1,997,045 | -0.62(-0.67%) |
Mar 17, 2022 | 92.11 | 92.33 | 90.43 | 92.10 | 1,421,506 | +0.06(+0.06%) |
Mar 16, 2022 | 93.38 | 93.38 | 91.21 | 92.05 | 1,484,609 | -1.38(-1.48%) |
Mar 15, 2022 | 93.46 | 93.87 | 91.47 | 93.43 | 1,214,694 | +0.08(+0.08%) |
Mar 14, 2022 | 92.21 | 93.42 | 90.98 | 93.35 | 1,109,258 | +1.60(+1.74%) |
Mar 11, 2022 | 93.15 | 93.97 | 91.65 | 91.75 | 963,835 | -1.35(-1.45%) |
Mar 10, 2022 | 93.33 | 93.66 | 92.25 | 93.10 | 919,928 | -0.35(-0.38%) |
Mar 09, 2022 | 93.24 | 94.26 | 92.48 | 93.45 | 1,282,246 | +0.72(+0.78%) |
Mar 08, 2022 | 98.01 | 98.84 | 92.66 | 92.73 | 2,312,959 | -6.19(-6.26%) |
Mar 07, 2022 | 97.78 | 102.05 | 97.69 | 98.92 | 3,332,037 | +0.62(+0.63%) |
Mar 04, 2022 | 94.26 | 98.51 | 93.82 | 98.30 | 2,495,685 | +3.66(+3.87%) |
Mar 03, 2022 | 92.80 | 94.74 | 92.69 | 94.64 | 1,668,347 | +2.12(+2.29%) |
Mar 02, 2022 | 91.00 | 93.24 | 91.00 | 92.52 | 1,429,391 | +1.03(+1.12%) |
Mar 01, 2022 | 90.35 | 92.26 | 90.12 | 91.50 | 1,826,009 | +1.03(+1.13%) |
Feb 28, 2022 | 90.28 | 91.07 | 89.27 | 90.47 | 2,602,551 | -0.99(-1.08%) |
Feb 25, 2022 | 89.90 | 91.64 | 90.42 | 91.46 | 1,363,211 | +1.99(+2.22%) |
Feb 24, 2022 | 90.81 | 91.14 | 87.81 | 89.47 | 2,021,954 | -2.37(-2.58%) |
Feb 23, 2022 | 92.56 | 92.97 | 91.69 | 91.84 | 1,092,528 | -0.34(-0.37%) |
Feb 22, 2022 | 92.88 | 93.11 | 91.66 | 92.18 | 1,798,955 | -0.78(-0.84%) |
Feb 18, 2022 | 92.96 | 0 | -0.28(-0.30%) | |||
Feb 17, 2022 | 93.94 | 93.94 | 92.86 | 93.24 | 1,488,561 | -0.29(-0.32%) |
Feb 16, 2022 | 95.10 | 95.56 | 92.76 | 93.53 | 1,675,760 | -1.64(-1.73%) |
Feb 15, 2022 | 95.69 | 96.29 | 94.71 | 95.17 | 1,311,822 | -0.27(-0.28%) |
Feb 14, 2022 | 95.97 | 96.32 | 94.39 | 95.44 | 1,175,398 | -0.33(-0.35%) |
Feb 11, 2022 | 95.90 | 96.64 | 95.41 | 95.77 | 1,391,323 | +0.29(+0.31%) |
Feb 10, 2022 | 97.12 | 97.62 | 95.28 | 95.48 | 1,490,244 | -1.77(-1.82%) |
Feb 09, 2022 | 97.69 | 98.07 | 96.94 | 97.25 | 1,877,869 | -0.13(-0.14%) |
Feb 08, 2022 | 97.32 | 97.72 | 96.75 | 97.38 | 984,001 | +0.52(+0.54%) |
Feb 07, 2022 | 97.02 | 97.26 | 96.19 | 96.86 | 1,417,091 | +0.15(+0.16%) |
Feb 04, 2022 | 97.30 | 97.95 | 96.19 | 96.70 | 1,810,519 | -1.11(-1.14%) |
Feb 03, 2022 | 96.96 | 98.63 | 97.82 | 1,506,441 | +1.18(+1.22%) | |
Feb 02, 2022 | 95.82 | 96.97 | 95.54 | 96.64 | 1,337,780 | +1.11(+1.16%) |
Feb 01, 2022 | 95.52 | 95.94 | 94.15 | 95.53 | 2,442,154 | +0.17(+0.18%) |
Jan 31, 2022 | 93.26 | 95.42 | 95.36 | 3,630,293 | +1.98(+2.12%) | |
Jan 28, 2022 | 93.30 | 93.54 | 91.40 | 93.38 | 2,576,795 | +0.03(+0.03%) |
Jan 27, 2022 | 91.99 | 94.25 | 91.38 | 93.35 | 3,326,533 | +5.95(+6.81%) |
Jan 26, 2022 | 87.99 | 89.28 | 86.92 | 87.40 | 2,182,551 | -1.03(-1.16%) |
Jan 25, 2022 | 88.93 | 89.65 | 87.46 | 88.43 | 1,750,170 | -1.09(-1.22%) |
Jan 24, 2022 | 90.91 | 91.64 | 87.87 | 89.52 | 2,048,205 | -1.46(-1.61%) |
Jan 21, 2022 | 91.31 | 92.15 | 90.66 | 90.98 | 1,317,751 | +0.35(+0.39%) |
Jan 20, 2022 | 91.20 | 92.00 | 90.46 | 90.63 | 1,704,925 | -0.68(-0.75%) |
Jan 19, 2022 | 90.70 | 92.33 | 90.59 | 91.31 | 1,702,329 | -1.34(-1.45%) |
Jan 18, 2022 | 91.07 | 92.87 | 90.79 | 92.66 | 2,362,866 | +1.06(+1.16%) |
Jan 14, 2022 | 91.59 | 0 | +0.80(+0.88%) | |||
Jan 13, 2022 | 90.84 | 91.12 | 90.25 | 90.79 | 1,396,186 | +0.13(+0.15%) |
Jan 12, 2022 | 90.34 | 90.69 | 89.50 | 90.66 | 1,230,929 | +0.15(+0.17%) |
Jan 11, 2022 | 90.16 | 90.51 | 88.60 | 90.51 | 1,506,686 | +0.56(+0.62%) |
Jan 10, 2022 | 91.37 | 91.50 | 89.05 | 89.95 | 2,388,030 | -1.35(-1.48%) |
Jan 07, 2022 | 91.52 | 92.27 | 91.11 | 91.30 | 1,342,342 | -0.43(-0.47%) |
Jan 06, 2022 | 92.33 | 93.24 | 91.54 | 91.72 | 1,173,651 | -0.41(-0.44%) |
Jan 05, 2022 | 91.77 | 92.97 | 91.77 | 92.13 | 1,215,691 | +0.40(+0.44%) |
Jan 04, 2022 | 90.95 | 91.99 | 90.16 | 91.73 | 1,509,297 | +0.65(+0.71%) |
Jan 03, 2022 | 91.35 | 91.46 | 90.04 | 91.09 | 1,718,734 | -0.75(-0.82%) |
Dec 31, 2021 | 91.03 | 92.04 | 90.85 | 91.84 | 925,856 | +0.99(+1.09%) |
Dec 30, 2021 | 90.97 | 91.09 | 90.28 | 90.85 | 633,077 | +0.30(+0.34%) |
Dec 29, 2021 | 90.00 | 90.86 | 89.83 | 90.55 | 883,256 | +0.62(+0.70%) |
Dec 28, 2021 | 89.09 | 89.93 | 88.76 | 89.92 | 849,148 | +0.79(+0.88%) |
Dec 27, 2021 | 88.12 | 89.15 | 88.09 | 89.13 | 1,107,842 | +1.04(+1.18%) |
Dec 23, 2021 | 88.51 | 88.67 | 88.06 | 88.09 | 731,430 | -0.34(-0.39%) |
Dec 22, 2021 | 88.22 | 88.51 | 87.39 | 88.43 | 830,745 | +0.35(+0.40%) |
Dec 21, 2021 | 88.57 | 88.72 | 86.93 | 88.08 | 2,198,464 | -0.84(-0.95%) |
Dec 20, 2021 | 88.55 | 89.16 | 87.92 | 88.93 | 1,722,095 | -0.20(-0.22%) |
Dec 17, 2021 | 89.63 | 91.17 | 88.89 | 89.12 | 3,702,289 | -0.51(-0.57%) |
Dec 16, 2021 | 87.07 | 90.02 | 86.67 | 89.64 | 2,274,961 | +2.32(+2.66%) |
Dec 15, 2021 | 86.76 | 87.76 | 86.52 | 87.32 | 2,035,345 | +0.60(+0.69%) |
Dec 14, 2021 | 88.31 | 88.65 | 86.69 | 86.72 | 2,184,736 | -1.40(-1.59%) |
Dec 13, 2021 | 85.66 | 88.70 | 85.48 | 88.12 | 2,305,632 | +2.41(+2.82%) |
Dec 10, 2021 | 84.28 | 85.83 | 84.09 | 85.71 | 1,666,294 | +1.69(+2.02%) |
Dec 09, 2021 | 83.99 | 84.28 | 83.45 | 84.01 | 989,844 | +0.07(+0.08%) |
Dec 08, 2021 | 83.18 | 84.30 | 83.18 | 83.94 | 1,014,950 | +0.78(+0.93%) |
Dec 07, 2021 | 85.37 | 85.50 | 82.42 | 83.17 | 2,596,461 | -2.16(-2.53%) |
Dec 06, 2021 | 84.31 | 85.65 | 84.08 | 85.33 | 2,197,236 | +1.49(+1.77%) |
Dec 03, 2021 | 82.98 | 83.87 | 82.48 | 83.84 | 1,292,322 | +1.45(+1.76%) |
Dec 02, 2021 | 82.33 | 83.43 | 82.28 | 82.39 | 1,766,172 | +0.44(+0.53%) |
Dec 01, 2021 | 81.60 | 83.59 | 81.53 | 81.96 | 2,537,063 | +0.69(+0.85%) |
Nov 30, 2021 | 81.77 | 82.57 | 80.85 | 81.27 | 6,559,481 | -1.11(-1.34%) |
Nov 29, 2021 | 81.26 | 82.62 | 80.87 | 82.37 | 2,280,168 | +1.37(+1.70%) |
Nov 26, 2021 | 80.96 | 82.67 | 80.66 | 81.00 | 1,480,885 | +0.05(+0.06%) |
Nov 24, 2021 | 80.88 | 81.26 | 80.33 | 80.95 | 1,003,884 | +0.08(+0.09%) |
Nov 23, 2021 | 80.42 | 81.23 | 80.13 | 80.88 | 1,178,090 | +0.61(+0.75%) |
Nov 22, 2021 | 79.46 | 80.57 | 78.94 | 80.27 | 1,770,942 | +0.76(+0.95%) |
Nov 19, 2021 | 79.65 | 80.52 | 79.26 | 79.51 | 1,780,621 | +0.40(+0.50%) |
Nov 18, 2021 | 79.35 | 79.08 | 78.84 | 79.12 | 1,064,205 | -0.38(-0.48%) |
Nov 17, 2021 | 78.95 | 79.53 | 78.55 | 79.49 | 1,038,327 | +0.45(+0.56%) |
Nov 16, 2021 | 78.48 | 79.21 | 78.45 | 79.05 | 875,428 | +0.75(+0.96%) |
Nov 15, 2021 | 77.75 | 78.66 | 77.31 | 78.30 | 925,926 | +0.88(+1.14%) |
Nov 12, 2021 | 77.47 | 78.14 | 77.20 | 77.42 | 725,618 | +0.28(+0.37%) |
Nov 11, 2021 | 77.94 | 77.94 | 76.86 | 77.14 | 850,961 | -0.80(-1.03%) |
Nov 10, 2021 | 76.87 | 77.98 | 77.94 | 1,203,050 | +1.26(+1.64%) | |
Nov 09, 2021 | 76.02 | 76.69 | 75.69 | 76.68 | 903,924 | +0.62(+0.82%) |
Nov 08, 2021 | 76.76 | 76.76 | 75.06 | 76.06 | 1,310,102 | -0.86(-1.12%) |
Nov 05, 2021 | 76.98 | 77.54 | 76.68 | 76.92 | 754,707 | -0.08(-0.10%) |
Nov 04, 2021 | 77.54 | 77.72 | 76.75 | 76.99 | 933,519 | -0.89(-1.14%) |
Nov 03, 2021 | 77.10 | 77.91 | 77.00 | 77.88 | 947,866 | +0.84(+1.09%) |
Nov 02, 2021 | 76.64 | 77.10 | 75.43 | 77.04 | 919,828 | +0.63(+0.83%) |
Nov 01, 2021 | 75.78 | 76.64 | 76.05 | 76.41 | 861,288 | +0.44(+0.57%) |
Oct 29, 2021 | 76.74 | 77.42 | 75.61 | 75.97 | 1,659,331 | -0.90(-1.17%) |
Oct 28, 2021 | 76.14 | 76.93 | 76.04 | 76.87 | 858,108 | +0.67(+0.88%) |
Oct 27, 2021 | 77.10 | 77.17 | 75.73 | 76.20 | 911,057 | -0.56(-0.73%) |
Oct 26, 2021 | 76.47 | 76.76 | 878,645 | +0.36(+0.47%) | ||
Oct 25, 2021 | 76.36 | 76.54 | 75.75 | 76.40 | 910,875 | -0.05(-0.06%) |
Oct 22, 2021 | 76.03 | 77.24 | 76.03 | 76.45 | 861,459 | +0.40(+0.52%) |
Oct 21, 2021 | 76.65 | 76.71 | 75.92 | 76.05 | 1,102,068 | -0.36(-0.47%) |
Oct 20, 2021 | 75.88 | 76.78 | 75.88 | 76.41 | 930,104 | +0.77(+1.01%) |
Oct 19, 2021 | 75.44 | 75.69 | 74.95 | 75.64 | 661,814 | +0.44(+0.59%) |
Oct 18, 2021 | 75.01 | 75.90 | 74.80 | 75.20 | 930,581 | -0.21(-0.28%) |
Oct 15, 2021 | 76.15 | 76.15 | 75.17 | 75.40 | 924,776 | -0.60(-0.78%) |
Oct 14, 2021 | 74.93 | 76.03 | 74.84 | 76.00 | 1,157,732 | +1.30(+1.74%) |
Oct 13, 2021 | 74.05 | 74.86 | 73.72 | 74.70 | 1,153,632 | +0.75(+1.01%) |
Oct 12, 2021 | 74.15 | 74.71 | 73.72 | 73.95 | 1,534,891 | -0.30(-0.41%) |
Oct 11, 2021 | 74.88 | 75.67 | 74.24 | 74.26 | 1,064,925 | -0.84(-1.12%) |
Oct 08, 2021 | 76.13 | 76.35 | 74.93 | 75.10 | 1,144,911 | -0.74(-0.97%) |
Oct 07, 2021 | 75.76 | 76.71 | 75.68 | 75.84 | 1,781,548 | +0.14(+0.19%) |
Oct 06, 2021 | 75.30 | 75.75 | 74.59 | 75.70 | 1,320,966 | +0.22(+0.29%) |
Oct 05, 2021 | 75.99 | 76.37 | 75.41 | 75.48 | 1,698,085 | -0.60(-0.79%) |
Oct 04, 2021 | 76.08 | 77.36 | 75.90 | 76.08 | 1,538,691 | -0.02(-0.02%) |