Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2022 | 76.09 | 77.19 | 75.89 | 76.67 | 649,317 | -0.09(-0.11%) |
Oct 28, 2022 | 75.16 | 76.82 | 75.16 | 76.76 | 572,723 | +0.40(+0.52%) |
Oct 27, 2022 | 76.49 | 77.38 | 75.60 | 76.35 | 858,540 | +0.57(+0.76%) |
Oct 26, 2022 | 76.14 | 77.70 | 75.76 | 75.78 | 767,680 | -0.46(-0.60%) |
Oct 25, 2022 | 75.24 | 76.46 | 75.18 | 76.24 | 944,398 | +0.68(+0.90%) |
Oct 24, 2022 | 74.28 | 75.79 | 73.55 | 75.56 | 1,346,402 | +2.39(+3.26%) |
Oct 21, 2022 | 73.31 | 73.44 | 69.94 | 73.18 | 1,371,298 | +2.88(+4.10%) |
Oct 20, 2022 | 72.04 | 72.82 | 69.69 | 70.30 | 1,057,739 | -1.61(-2.24%) |
Oct 19, 2022 | 71.57 | 72.13 | 70.85 | 71.91 | 625,714 | +0.04(+0.05%) |
Oct 18, 2022 | 72.43 | 72.60 | 71.31 | 71.87 | 1,054,758 | +1.43(+2.03%) |
Oct 17, 2022 | 70.14 | 70.84 | 69.68 | 70.44 | 770,234 | +2.39(+3.52%) |
Oct 14, 2022 | 69.50 | 69.88 | 68.02 | 68.04 | 619,929 | -0.86(-1.25%) |
Oct 13, 2022 | 65.97 | 69.48 | 65.39 | 68.90 | 741,864 | +1.25(+1.85%) |
Oct 12, 2022 | 67.88 | 68.26 | 67.37 | 67.65 | 649,252 | -0.76(-1.12%) |
Oct 11, 2022 | 67.31 | 69.30 | 67.12 | 68.42 | 594,517 | +0.03(+0.04%) |
Oct 10, 2022 | 69.50 | 69.50 | 67.83 | 68.39 | 554,217 | -1.18(-1.70%) |
Oct 07, 2022 | 70.14 | 70.22 | 68.88 | 69.57 | 686,380 | -1.21(-1.71%) |
Oct 06, 2022 | 70.14 | 71.41 | 69.87 | 70.78 | 824,940 | +0.54(+0.77%) |
Oct 05, 2022 | 67.96 | 70.43 | 67.81 | 70.24 | 1,139,693 | -0.83(-1.17%) |
Oct 04, 2022 | 69.23 | 71.09 | 69.23 | 71.07 | 1,033,252 | +3.80(+5.65%) |
Oct 03, 2022 | 64.92 | 67.41 | 64.35 | 67.27 | 943,945 | +3.69(+5.81%) |
Sep 30, 2022 | 63.93 | 65.37 | 63.52 | 63.58 | 707,425 | -0.50(-0.77%) |
Sep 29, 2022 | 65.00 | 65.13 | 63.29 | 64.07 | 720,918 | -3.01(-4.48%) |
Sep 28, 2022 | 65.47 | 67.57 | 65.33 | 67.08 | 810,891 | +1.51(+2.30%) |
Sep 27, 2022 | 66.38 | 66.76 | 64.50 | 65.57 | 858,693 | +0.42(+0.64%) |
Sep 26, 2022 | 63.87 | 65.69 | 63.79 | 65.15 | 884,998 | +1.56(+2.46%) |
Sep 23, 2022 | 63.76 | 64.21 | 62.73 | 63.59 | 1,169,823 | -3.21(-4.80%) |
Sep 22, 2022 | 68.12 | 68.33 | 66.48 | 66.79 | 755,082 | -1.28(-1.88%) |
Sep 21, 2022 | 67.72 | 70.20 | 67.72 | 68.07 | 1,194,583 | -1.74(-2.49%) |
Sep 20, 2022 | 70.82 | 70.82 | 69.63 | 69.81 | 596,815 | -2.27(-3.15%) |
Sep 19, 2022 | 69.31 | 72.20 | 69.26 | 72.08 | 605,880 | +1.69(+2.40%) |
Sep 16, 2022 | 69.38 | 70.61 | 69.16 | 70.39 | 696,269 | -0.20(-0.28%) |
Sep 15, 2022 | 70.34 | 72.81 | 70.19 | 70.59 | 704,764 | -0.95(-1.33%) |
Sep 14, 2022 | 71.64 | 71.88 | 70.21 | 71.55 | 575,663 | +0.08(+0.11%) |
Sep 13, 2022 | 72.21 | 73.38 | 71.32 | 71.47 | 684,500 | -3.38(-4.51%) |
Sep 12, 2022 | 73.82 | 74.95 | 73.71 | 74.85 | 560,903 | +2.65(+3.67%) |
Sep 09, 2022 | 71.51 | 72.43 | 71.28 | 72.19 | 360,748 | +1.28(+1.80%) |
Sep 08, 2022 | 69.36 | 70.96 | 68.76 | 70.92 | 773,508 | -1.11(-1.54%) |
Sep 07, 2022 | 70.04 | 72.34 | 69.88 | 72.02 | 992,354 | +2.18(+3.11%) |
Sep 06, 2022 | 70.72 | 70.92 | 69.35 | 69.85 | 555,705 | -1.67(-2.33%) |
Sep 02, 2022 | 73.76 | 74.13 | 71.08 | 71.52 | 576,597 | -1.14(-1.56%) |
Sep 01, 2022 | 71.62 | 72.70 | 70.81 | 72.65 | 704,867 | -0.95(-1.29%) |
Aug 31, 2022 | 74.61 | 74.69 | 73.53 | 73.60 | 545,071 | -0.82(-1.11%) |
Aug 30, 2022 | 75.19 | 75.38 | 73.66 | 74.42 | 503,409 | +0.07(+0.09%) |
Aug 29, 2022 | 73.60 | 75.35 | 73.46 | 74.36 | 407,060 | +0.29(+0.40%) |
Aug 26, 2022 | 77.28 | 77.44 | 73.73 | 74.06 | 734,180 | -3.21(-4.15%) |
Aug 25, 2022 | 75.59 | 77.27 | 75.45 | 77.27 | 417,555 | +1.73(+2.29%) |
Aug 24, 2022 | 75.02 | 76.14 | 74.82 | 75.54 | 447,571 | +0.47(+0.63%) |
Aug 23, 2022 | 73.33 | 75.57 | 73.28 | 75.06 | 727,194 | +2.55(+3.52%) |
Aug 22, 2022 | 74.79 | 75.14 | 72.26 | 72.51 | 855,599 | -5.06(-6.53%) |
Aug 19, 2022 | 78.17 | 78.33 | 77.12 | 77.57 | 406,584 | -2.28(-2.86%) |
Aug 18, 2022 | 77.78 | 80.20 | 77.52 | 79.85 | 510,646 | +2.10(+2.70%) |
Aug 17, 2022 | 78.85 | 78.99 | 77.10 | 77.75 | 449,970 | -3.12(-3.86%) |
Aug 16, 2022 | 79.38 | 81.12 | 79.38 | 80.87 | 543,467 | +1.31(+1.64%) |
Aug 15, 2022 | 78.47 | 79.89 | 78.47 | 79.57 | 438,641 | -1.08(-1.34%) |
Aug 12, 2022 | 80.33 | 80.79 | 79.33 | 80.65 | 448,704 | +0.85(+1.07%) |
Aug 11, 2022 | 79.62 | 80.21 | 78.95 | 79.80 | 371,265 | +1.07(+1.36%) |
Aug 10, 2022 | 78.03 | 79.00 | 77.75 | 78.73 | 428,742 | +3.03(+4.00%) |
Aug 09, 2022 | 76.43 | 76.43 | 75.09 | 75.70 | 389,338 | -1.21(-1.57%) |
Aug 08, 2022 | 75.93 | 77.27 | 75.91 | 76.91 | 768,459 | +2.51(+3.37%) |
Aug 05, 2022 | 75.64 | 76.09 | 74.10 | 74.40 | 970,459 | -2.34(-3.05%) |
Aug 04, 2022 | 79.50 | 79.51 | 76.61 | 76.74 | 1,129,514 | -3.74(-4.64%) |
Aug 03, 2022 | 79.66 | 81.05 | 79.53 | 80.48 | 518,370 | +1.23(+1.55%) |
Aug 02, 2022 | 80.07 | 80.34 | 79.20 | 79.25 | 730,581 | -1.35(-1.68%) |
Aug 01, 2022 | 80.42 | 81.71 | 80.14 | 80.60 | 675,476 | -0.77(-0.94%) |
Jul 29, 2022 | 80.94 | 81.56 | 80.76 | 81.37 | 710,167 | -0.44(-0.54%) |
Jul 28, 2022 | 80.54 | 81.86 | 79.63 | 81.81 | 549,621 | +1.49(+1.86%) |
Jul 27, 2022 | 78.51 | 80.55 | 78.04 | 80.32 | 597,182 | +2.35(+3.01%) |
Jul 26, 2022 | 76.77 | 78.16 | 76.77 | 77.97 | 986,971 | -1.02(-1.29%) |
Jul 25, 2022 | 78.74 | 79.29 | 78.08 | 78.99 | 1,141,472 | +1.36(+1.76%) |
Jul 22, 2022 | 79.81 | 79.81 | 76.57 | 77.63 | 1,160,752 | +0.59(+0.76%) |
Jul 21, 2022 | 74.88 | 77.45 | 74.73 | 77.04 | 925,217 | +1.33(+1.76%) |
Jul 20, 2022 | 75.49 | 76.15 | 74.82 | 75.71 | 551,369 | +0.14(+0.19%) |
Jul 19, 2022 | 74.26 | 75.71 | 74.08 | 75.57 | 873,396 | +4.01(+5.61%) |
Jul 18, 2022 | 73.00 | 73.33 | 71.13 | 71.55 | 847,558 | +1.12(+1.58%) |
Jul 15, 2022 | 69.89 | 70.93 | 68.82 | 70.44 | 408,312 | +1.99(+2.90%) |
Jul 14, 2022 | 67.79 | 68.60 | 66.92 | 68.45 | 444,052 | -1.26(-1.81%) |
Jul 13, 2022 | 69.97 | 70.76 | 69.47 | 69.71 | 487,196 | -1.99(-2.77%) |
Jul 12, 2022 | 69.97 | 72.78 | 69.97 | 71.70 | 667,696 | +1.84(+2.63%) |
Jul 11, 2022 | 71.55 | 71.66 | 69.55 | 69.86 | 412,550 | -2.07(-2.88%) |
Jul 08, 2022 | 72.08 | 72.93 | 71.40 | 71.93 | 755,537 | +0.29(+0.41%) |
Jul 07, 2022 | 69.44 | 71.76 | 69.44 | 71.64 | 711,578 | +4.40(+6.54%) |
Jul 06, 2022 | 67.88 | 68.24 | 66.41 | 67.24 | 662,385 | -0.28(-0.42%) |
Jul 05, 2022 | 65.70 | 67.63 | 65.07 | 67.52 | 592,008 | -1.25(-1.82%) |
Jul 01, 2022 | 67.52 | 69.62 | 67.45 | 68.77 | 517,214 | +1.06(+1.56%) |
Jun 30, 2022 | 67.58 | 68.76 | 66.02 | 67.71 | 802,917 | -2.62(-3.73%) |
Jun 29, 2022 | 72.31 | 72.31 | 70.08 | 70.33 | 834,807 | -2.41(-3.32%) |
Jun 28, 2022 | 72.75 | 74.24 | 72.18 | 72.75 | 827,335 | +0.03(+0.04%) |
Jun 27, 2022 | 71.90 | 73.21 | 71.36 | 72.72 | 559,506 | -0.10(-0.14%) |
Jun 24, 2022 | 71.04 | 72.92 | 70.88 | 72.82 | 660,840 | +2.47(+3.51%) |
Jun 23, 2022 | 69.88 | 70.56 | 68.50 | 70.35 | 910,767 | -0.52(-0.73%) |
Jun 22, 2022 | 70.45 | 72.31 | 70.22 | 70.87 | 583,478 | -0.48(-0.68%) |
Jun 21, 2022 | 70.24 | 71.64 | 68.69 | 71.36 | 1,255,164 | +6.03(+9.23%) |
Jun 17, 2022 | 64.89 | 66.03 | 64.14 | 65.33 | 1,342,108 | +2.04(+3.23%) |
Jun 16, 2022 | 66.06 | 66.18 | 62.68 | 63.29 | 774,105 | -5.08(-7.43%) |
Jun 15, 2022 | 67.69 | 68.98 | 67.24 | 68.37 | 851,712 | +1.74(+2.61%) |
Jun 14, 2022 | 67.82 | 67.89 | 66.30 | 66.63 | 525,579 | -0.74(-1.10%) |
Jun 13, 2022 | 68.91 | 69.45 | 67.01 | 67.36 | 669,536 | -4.30(-5.99%) |
Jun 10, 2022 | 72.68 | 73.10 | 71.48 | 71.66 | 527,460 | -2.79(-3.75%) |
Jun 09, 2022 | 74.95 | 75.72 | 74.36 | 74.45 | 601,657 | -1.73(-2.27%) |
Jun 08, 2022 | 76.44 | 77.19 | 75.92 | 76.18 | 391,269 | -0.37(-0.48%) |
Jun 07, 2022 | 75.92 | 76.92 | 75.68 | 76.55 | 478,712 | -0.18(-0.23%) |
Jun 06, 2022 | 75.39 | 77.30 | 75.27 | 76.73 | 608,960 | +1.99(+2.66%) |
Jun 03, 2022 | 75.68 | 76.71 | 74.59 | 74.74 | 921,780 | -3.13(-4.02%) |
Jun 02, 2022 | 76.30 | 77.88 | 76.19 | 77.88 | 685,313 | +2.18(+2.87%) |
Jun 01, 2022 | 77.00 | 77.06 | 75.01 | 75.70 | 772,060 | -0.07(-0.09%) |
May 31, 2022 | 73.61 | 76.03 | 72.89 | 75.77 | 1,049,843 | +2.38(+3.25%) |
May 27, 2022 | 73.68 | 74.77 | 72.93 | 73.38 | 1,046,278 | +0.27(+0.38%) |
May 26, 2022 | 72.14 | 74.63 | 71.37 | 73.11 | 1,489,398 | +1.14(+1.58%) |
May 25, 2022 | 69.40 | 71.97 | 68.14 | 71.97 | 1,045,786 | +2.10(+3.01%) |
May 24, 2022 | 71.88 | 71.88 | 69.21 | 69.87 | 640,615 | -2.27(-3.15%) |
May 23, 2022 | 72.61 | 72.73 | 70.96 | 72.14 | 830,361 | +0.43(+0.59%) |
May 20, 2022 | 72.92 | 73.48 | 69.60 | 71.72 | 1,199,477 | +0.17(+0.24%) |
May 19, 2022 | 69.95 | 72.71 | 69.95 | 71.55 | 913,309 | +1.94(+2.79%) |
May 18, 2022 | 70.96 | 71.96 | 69.42 | 69.60 | 861,527 | -2.12(-2.96%) |
May 17, 2022 | 69.68 | 71.73 | 69.67 | 71.73 | 614,444 | +3.40(+4.97%) |
May 16, 2022 | 69.16 | 69.16 | 67.47 | 68.33 | 509,251 | -1.48(-2.12%) |
May 13, 2022 | 68.14 | 70.05 | 67.86 | 69.81 | 540,660 | +2.91(+4.35%) |
May 12, 2022 | 65.59 | 67.61 | 65.38 | 66.90 | 850,989 | +0.75(+1.13%) |
May 11, 2022 | 68.80 | 69.30 | 66.13 | 66.15 | 1,069,275 | -0.71(-1.07%) |
May 10, 2022 | 69.04 | 69.30 | 65.77 | 66.87 | 1,059,448 | +0.63(+0.95%) |
May 09, 2022 | 66.99 | 67.80 | 66.08 | 66.24 | 533,023 | -1.64(-2.42%) |
May 06, 2022 | 67.93 | 68.72 | 66.82 | 67.88 | 541,224 | +0.11(+0.17%) |
May 05, 2022 | 69.43 | 70.07 | 66.88 | 67.77 | 662,534 | -3.40(-4.77%) |
May 04, 2022 | 69.05 | 71.29 | 68.14 | 71.16 | 750,621 | +1.12(+1.59%) |
May 03, 2022 | 69.78 | 70.84 | 69.08 | 70.05 | 764,315 | -0.18(-0.25%) |
May 02, 2022 | 68.52 | 70.35 | 67.66 | 70.22 | 856,096 | +1.10(+1.59%) |
Apr 29, 2022 | 70.50 | 71.48 | 68.96 | 69.13 | 786,535 | -0.79(-1.13%) |
Apr 28, 2022 | 69.43 | 70.59 | 68.21 | 69.91 | 802,632 | +2.04(+3.00%) |
Apr 27, 2022 | 66.06 | 68.75 | 66.06 | 67.88 | 827,451 | +1.83(+2.77%) |
Apr 26, 2022 | 67.81 | 68.02 | 65.64 | 66.05 | 1,292,194 | -2.81(-4.09%) |
Apr 25, 2022 | 66.99 | 69.25 | 66.06 | 68.86 | 1,123,115 | +1.40(+2.07%) |
Apr 22, 2022 | 67.27 | 69.42 | 66.70 | 67.47 | 2,379,318 | -5.30(-7.28%) |
Apr 21, 2022 | 76.21 | 76.85 | 72.77 | 72.77 | 1,475,675 | -0.15(-0.21%) |
Apr 20, 2022 | 74.38 | 74.53 | 72.37 | 72.92 | 1,006,659 | +1.81(+2.55%) |
Apr 19, 2022 | 69.17 | 71.28 | 69.15 | 71.11 | 705,499 | +2.84(+4.16%) |
Apr 18, 2022 | 67.87 | 68.71 | 67.20 | 68.26 | 508,064 | +0.04(+0.06%) |
Apr 14, 2022 | 68.81 | 69.70 | 68.08 | 68.23 | 385,047 | -0.68(-0.98%) |
Apr 13, 2022 | 69.00 | 69.80 | 68.79 | 68.90 | 517,509 | -0.29(-0.42%) |
Apr 12, 2022 | 70.01 | 70.72 | 68.85 | 69.19 | 609,692 | +0.47(+0.68%) |
Apr 11, 2022 | 68.73 | 70.28 | 68.54 | 68.72 | 355,229 | -0.21(-0.30%) |
Apr 08, 2022 | 69.05 | 70.65 | 68.84 | 68.93 | 743,487 | -0.18(-0.26%) |
Apr 07, 2022 | 67.95 | 69.12 | 66.84 | 69.11 | 1,390,194 | +0.93(+1.36%) |
Apr 06, 2022 | 68.40 | 68.73 | 67.74 | 68.18 | 565,793 | -1.04(-1.50%) |
Apr 05, 2022 | 71.41 | 71.62 | 69.04 | 69.22 | 534,437 | -3.06(-4.23%) |
Apr 04, 2022 | 72.10 | 73.22 | 71.49 | 72.28 | 691,294 | +0.05(+0.07%) |
Apr 01, 2022 | 72.86 | 73.25 | 71.27 | 72.23 | 1,205,372 | +0.52(+0.72%) |
Mar 31, 2022 | 72.07 | 72.89 | 71.60 | 71.72 | 742,333 | -0.97(-1.33%) |
Mar 30, 2022 | 74.31 | 74.37 | 72.25 | 72.68 | 923,356 | -3.02(-3.99%) |
Mar 29, 2022 | 76.22 | 77.29 | 75.30 | 75.70 | 1,033,713 | +4.02(+5.60%) |
Mar 28, 2022 | 71.79 | 71.91 | 70.82 | 71.69 | 863,571 | -0.22(-0.30%) |
Mar 25, 2022 | 72.93 | 73.28 | 71.56 | 71.90 | 885,610 | -0.78(-1.07%) |
Mar 24, 2022 | 72.33 | 73.55 | 72.01 | 72.68 | 1,024,307 | +0.68(+0.94%) |
Mar 23, 2022 | 71.99 | 72.87 | 71.59 | 72.01 | 480,151 | -0.88(-1.21%) |
Mar 22, 2022 | 73.25 | 73.85 | 72.39 | 72.89 | 485,854 | +0.26(+0.36%) |
Mar 21, 2022 | 73.51 | 74.04 | 72.04 | 72.63 | 668,249 | -1.22(-1.65%) |
Mar 18, 2022 | 71.13 | 74.00 | 70.70 | 73.85 | 1,531,465 | +0.67(+0.91%) |
Mar 17, 2022 | 72.43 | 73.78 | 72.01 | 73.18 | 826,454 | -1.97(-2.62%) |
Mar 16, 2022 | 72.83 | 75.76 | 72.77 | 75.15 | 850,524 | +4.13(+5.81%) |
Mar 15, 2022 | 71.00 | 72.54 | 70.67 | 71.02 | 576,450 | +0.84(+1.19%) |
Mar 14, 2022 | 70.32 | 72.20 | 69.47 | 70.19 | 922,703 | +1.02(+1.48%) |
Mar 11, 2022 | 69.70 | 70.09 | 68.69 | 69.16 | 756,595 | -0.29(-0.42%) |
Mar 10, 2022 | 68.40 | 70.67 | 68.21 | 69.45 | 832,433 | -1.27(-1.79%) |
Mar 09, 2022 | 71.43 | 72.80 | 70.33 | 70.72 | 1,113,844 | +2.19(+3.19%) |
Mar 08, 2022 | 67.02 | 71.43 | 65.96 | 68.54 | 1,581,029 | +2.63(+3.99%) |
Mar 07, 2022 | 70.72 | 71.04 | 65.81 | 65.91 | 978,618 | -5.29(-7.43%) |
Mar 04, 2022 | 72.05 | 72.46 | 70.49 | 71.20 | 1,269,058 | -3.81(-5.07%) |
Mar 03, 2022 | 75.17 | 76.52 | 73.44 | 75.00 | 1,865,215 | -2.57(-3.31%) |
Mar 02, 2022 | 76.16 | 78.00 | 75.47 | 77.57 | 882,249 | +1.67(+2.19%) |
Mar 01, 2022 | 80.05 | 80.11 | 74.86 | 75.91 | 1,233,351 | -5.97(-7.29%) |
Feb 28, 2022 | 81.44 | 83.62 | 81.04 | 81.88 | 913,845 | -3.76(-4.39%) |
Feb 25, 2022 | 84.09 | 86.36 | 84.34 | 85.64 | 903,939 | +0.98(+1.15%) |
Feb 24, 2022 | 82.04 | 84.75 | 81.41 | 84.66 | 1,185,450 | -4.00(-4.51%) |
Feb 23, 2022 | 90.55 | 90.89 | 88.41 | 88.66 | 389,329 | -0.75(-0.84%) |
Feb 22, 2022 | 90.59 | 91.57 | 88.64 | 89.42 | 559,071 | -2.97(-3.21%) |
Feb 18, 2022 | 92.38 | 0 | -0.97(-1.04%) | |||
Feb 17, 2022 | 94.80 | 94.83 | 92.90 | 93.35 | 450,495 | -2.64(-2.75%) |
Feb 16, 2022 | 93.85 | 96.66 | 93.80 | 95.99 | 541,610 | +0.97(+1.02%) |
Feb 15, 2022 | 93.28 | 95.44 | 93.03 | 95.03 | 359,512 | +3.17(+3.45%) |
Feb 14, 2022 | 91.87 | 93.39 | 91.40 | 91.85 | 458,049 | +0.04(+0.04%) |
Feb 11, 2022 | 94.57 | 95.09 | 90.99 | 91.82 | 882,066 | -2.31(-2.45%) |
Feb 10, 2022 | 95.47 | 96.74 | 93.62 | 94.12 | 504,012 | -2.52(-2.61%) |
Feb 09, 2022 | 96.97 | 98.16 | 96.46 | 96.64 | 418,612 | +0.43(+0.44%) |
Feb 08, 2022 | 94.68 | 96.49 | 94.13 | 96.22 | 613,893 | +1.76(+1.86%) |
Feb 07, 2022 | 94.75 | 95.10 | 93.93 | 94.46 | 352,877 | -0.07(-0.08%) |
Feb 04, 2022 | 92.48 | 95.17 | 92.35 | 94.53 | 561,419 | +0.59(+0.62%) |
Feb 03, 2022 | 94.88 | 93.62 | 93.95 | 484,462 | -1.83(-1.91%) | |
Feb 02, 2022 | 93.48 | 96.28 | 92.97 | 95.78 | 947,671 | +1.42(+1.51%) |
Feb 01, 2022 | 93.45 | 94.59 | 92.55 | 94.36 | 740,561 | +2.21(+2.40%) |
Jan 31, 2022 | 89.43 | 92.16 | 92.14 | 1,288,878 | +2.09(+2.32%) | |
Jan 28, 2022 | 90.05 | 90.64 | 86.60 | 90.05 | 1,463,852 | +0.81(+0.91%) |
Jan 27, 2022 | 91.63 | 92.21 | 87.96 | 89.24 | 928,901 | -1.85(-2.03%) |
Jan 26, 2022 | 91.11 | 93.45 | 89.75 | 91.09 | 1,044,310 | +0.06(+0.06%) |
Jan 25, 2022 | 90.00 | 92.16 | 88.11 | 91.03 | 622,975 | +0.06(+0.06%) |
Jan 24, 2022 | 89.05 | 91.10 | 87.02 | 90.98 | 871,081 | -0.88(-0.96%) |
Jan 21, 2022 | 92.01 | 93.57 | 91.42 | 91.86 | 627,822 | -0.24(-0.26%) |
Jan 20, 2022 | 94.89 | 95.66 | 91.97 | 92.10 | 499,774 | -3.04(-3.20%) |
Jan 19, 2022 | 97.71 | 97.99 | 94.81 | 95.15 | 655,895 | -1.96(-2.02%) |
Jan 18, 2022 | 97.20 | 98.25 | 96.48 | 97.11 | 615,646 | -3.40(-3.38%) |
Jan 14, 2022 | 100.51 | 0 | +1.11(+1.11%) | |||
Jan 13, 2022 | 99.64 | 101.06 | 99.08 | 99.40 | 472,690 | +1.23(+1.25%) |
Jan 12, 2022 | 97.74 | 99.10 | 97.29 | 98.17 | 535,815 | -1.51(-1.51%) |
Jan 11, 2022 | 97.22 | 99.83 | 96.78 | 99.68 | 689,944 | +0.79(+0.80%) |
Jan 10, 2022 | 98.51 | 99.51 | 96.82 | 98.89 | 815,871 | +0.59(+0.60%) |
Jan 07, 2022 | 99.05 | 99.28 | 97.03 | 98.30 | 480,087 | +0.33(+0.33%) |
Jan 06, 2022 | 97.93 | 98.49 | 96.31 | 97.98 | 489,175 | -0.29(-0.29%) |
Jan 05, 2022 | 99.96 | 100.74 | 98.04 | 98.26 | 455,632 | -1.10(-1.10%) |
Jan 04, 2022 | 97.97 | 99.96 | 97.85 | 99.36 | 503,288 | +2.31(+2.38%) |
Jan 03, 2022 | 96.69 | 97.54 | 96.19 | 97.05 | 397,723 | +0.85(+0.88%) |
Dec 31, 2021 | 95.42 | 96.64 | 95.01 | 96.21 | 272,484 | +0.30(+0.31%) |
Dec 30, 2021 | 96.38 | 97.14 | 95.83 | 95.91 | 313,005 | +0.77(+0.81%) |
Dec 29, 2021 | 95.57 | 95.93 | 95.14 | 95.14 | 208,956 | +0.20(+0.21%) |
Dec 28, 2021 | 95.65 | 95.96 | 94.54 | 94.94 | 220,841 | +0.54(+0.57%) |
Dec 27, 2021 | 93.87 | 95.02 | 93.51 | 94.40 | 336,945 | +0.38(+0.41%) |
Dec 23, 2021 | 92.94 | 94.41 | 92.94 | 94.02 | 443,144 | +2.64(+2.89%) |
Dec 22, 2021 | 90.52 | 91.41 | 90.31 | 91.38 | 280,363 | +0.94(+1.04%) |
Dec 21, 2021 | 89.86 | 91.04 | 89.61 | 90.44 | 509,457 | +1.66(+1.87%) |
Dec 20, 2021 | 89.54 | 89.54 | 87.42 | 88.78 | 534,818 | -1.52(-1.68%) |
Dec 17, 2021 | 90.60 | 91.49 | 89.61 | 90.30 | 536,551 | -0.90(-0.99%) |
Dec 16, 2021 | 93.30 | 94.02 | 91.10 | 91.20 | 906,801 | -1.95(-2.10%) |
Dec 15, 2021 | 92.22 | 93.30 | 90.94 | 93.16 | 443,525 | +1.14(+1.24%) |
Dec 14, 2021 | 93.14 | 94.06 | 91.98 | 92.01 | 541,488 | -1.57(-1.68%) |
Dec 13, 2021 | 95.47 | 95.82 | 93.57 | 93.58 | 570,801 | -2.33(-2.42%) |
Dec 10, 2021 | 95.00 | 95.91 | 94.90 | 95.91 | 417,796 | +1.64(+1.74%) |
Dec 09, 2021 | 94.54 | 94.85 | 93.62 | 94.27 | 508,235 | +0.03(+0.03%) |
Dec 08, 2021 | 93.06 | 94.82 | 92.93 | 94.24 | 564,911 | +1.33(+1.43%) |
Dec 07, 2021 | 93.10 | 94.01 | 92.85 | 92.91 | 464,803 | +0.60(+0.64%) |
Dec 06, 2021 | 92.01 | 93.48 | 91.51 | 92.32 | 548,688 | +1.06(+1.16%) |
Dec 03, 2021 | 92.69 | 92.69 | 90.17 | 91.26 | 604,956 | -1.99(-2.14%) |
Dec 02, 2021 | 92.32 | 93.57 | 91.56 | 93.25 | 701,835 | +4.37(+4.92%) |
Dec 01, 2021 | 92.67 | 94.00 | 88.76 | 88.88 | 812,949 | -0.80(-0.89%) |
Nov 30, 2021 | 89.63 | 90.32 | 87.74 | 89.68 | 6,609,389 | +0.43(+0.48%) |
Nov 29, 2021 | 89.12 | 90.12 | 86.72 | 89.25 | 1,285,599 | -0.43(-0.48%) |
Nov 26, 2021 | 89.20 | 89.84 | 88.63 | 89.68 | 898,390 | -2.34(-2.55%) |
Nov 24, 2021 | 92.31 | 92.61 | 91.26 | 92.02 | 1,024,486 | -2.70(-2.85%) |
Nov 23, 2021 | 95.88 | 95.94 | 94.22 | 94.72 | 779,833 | -2.03(-2.10%) |
Nov 22, 2021 | 98.19 | 98.93 | 96.67 | 96.75 | 698,245 | -0.45(-0.47%) |
Nov 19, 2021 | 96.61 | 97.48 | 95.49 | 97.21 | 1,101,336 | -1.45(-1.47%) |
Nov 18, 2021 | 98.44 | 98.90 | 98.51 | 98.66 | 593,320 | -0.18(-0.19%) |
Nov 17, 2021 | 98.02 | 99.52 | 97.56 | 98.84 | 1,357,916 | -1.14(-1.14%) |
Nov 16, 2021 | 99.20 | 102.23 | 98.94 | 99.98 | 1,963,841 | +5.70(+6.05%) |
Nov 15, 2021 | 95.31 | 95.83 | 93.94 | 94.28 | 948,322 | -0.30(-0.31%) |
Nov 12, 2021 | 94.55 | 94.82 | 93.54 | 94.57 | 1,574,419 | +0.28(+0.29%) |
Nov 11, 2021 | 94.29 | 94.57 | 93.64 | 94.29 | 376,264 | +0.76(+0.81%) |
Nov 10, 2021 | 94.47 | 93.54 | 690,408 | -1.80(-1.89%) | ||
Nov 09, 2021 | 95.26 | 95.55 | 94.71 | 95.34 | 548,680 | +0.42(+0.44%) |
Nov 08, 2021 | 93.39 | 95.26 | 93.24 | 94.92 | 748,008 | +1.25(+1.33%) |
Nov 05, 2021 | 94.69 | 94.75 | 93.03 | 93.68 | 399,003 | -0.06(-0.06%) |
Nov 04, 2021 | 94.02 | 94.71 | 93.44 | 93.73 | 502,976 | -0.16(-0.17%) |
Nov 03, 2021 | 90.56 | 94.11 | 90.36 | 93.89 | 731,957 | +3.33(+3.67%) |
Nov 02, 2021 | 90.22 | 90.64 | 89.62 | 90.56 | 448,604 | +0.06(+0.06%) |