Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2022 | 86.95 | 87.83 | 85.69 | 85.75 | 675,377 | -1.13(-1.30%) |
Aug 30, 2022 | 87.10 | 87.94 | 86.03 | 86.88 | 472,124 | -0.24(-0.28%) |
Aug 29, 2022 | 86.47 | 87.42 | 85.87 | 87.12 | 458,939 | -0.14(-0.16%) |
Aug 26, 2022 | 89.40 | 90.05 | 87.10 | 87.26 | 539,501 | -2.29(-2.56%) |
Aug 25, 2022 | 88.84 | 90.65 | 88.67 | 89.55 | 414,957 | +1.07(+1.21%) |
Aug 24, 2022 | 86.13 | 88.93 | 85.98 | 88.48 | 702,841 | +1.63(+1.88%) |
Aug 23, 2022 | 86.58 | 88.24 | 86.58 | 86.84 | 652,535 | +0.12(+0.13%) |
Aug 22, 2022 | 86.98 | 87.46 | 86.32 | 86.73 | 684,101 | -2.08(-2.34%) |
Aug 19, 2022 | 90.86 | 91.03 | 87.58 | 88.81 | 1,062,639 | -3.12(-3.39%) |
Aug 18, 2022 | 91.57 | 92.08 | 90.94 | 91.93 | 777,077 | -0.07(-0.07%) |
Aug 17, 2022 | 90.81 | 92.15 | 90.25 | 91.99 | 508,295 | +0.13(+0.14%) |
Aug 16, 2022 | 90.43 | 92.18 | 90.27 | 91.87 | 587,736 | +1.09(+1.20%) |
Aug 15, 2022 | 90.75 | 92.14 | 90.26 | 90.78 | 657,002 | -0.12(-0.13%) |
Aug 12, 2022 | 89.47 | 91.08 | 89.40 | 90.89 | 558,446 | +1.83(+2.05%) |
Aug 11, 2022 | 90.33 | 91.39 | 89.05 | 89.07 | 980,835 | -0.58(-0.65%) |
Aug 10, 2022 | 88.11 | 89.88 | 88.11 | 89.65 | 763,895 | +3.47(+4.02%) |
Aug 09, 2022 | 86.07 | 86.73 | 85.42 | 86.18 | 639,663 | -0.19(-0.22%) |
Aug 08, 2022 | 85.66 | 87.70 | 85.66 | 86.37 | 758,393 | +0.98(+1.14%) |
Aug 05, 2022 | 85.31 | 86.81 | 85.28 | 85.39 | 620,447 | -1.24(-1.43%) |
Aug 04, 2022 | 85.96 | 87.03 | 85.21 | 86.63 | 775,013 | +0.22(+0.26%) |
Aug 03, 2022 | 84.64 | 86.95 | 84.03 | 86.41 | 731,104 | +2.46(+2.93%) |
Aug 02, 2022 | 83.03 | 84.43 | 82.56 | 83.95 | 566,277 | +0.35(+0.42%) |
Aug 01, 2022 | 83.33 | 84.99 | 82.51 | 83.60 | 721,863 | -0.67(-0.79%) |
Jul 29, 2022 | 85.98 | 85.98 | 82.57 | 84.26 | 1,394,639 | -0.57(-0.67%) |
Jul 28, 2022 | 82.30 | 84.99 | 82.09 | 84.83 | 1,451,278 | +2.57(+3.12%) |
Jul 27, 2022 | 79.38 | 82.63 | 79.30 | 82.26 | 925,225 | +3.88(+4.96%) |
Jul 26, 2022 | 79.54 | 79.54 | 77.97 | 78.38 | 821,859 | -1.78(-2.22%) |
Jul 25, 2022 | 80.97 | 80.97 | 78.97 | 80.16 | 711,100 | -0.81(-1.00%) |
Jul 22, 2022 | 81.39 | 82.60 | 80.26 | 80.97 | 741,499 | -0.18(-0.23%) |
Jul 21, 2022 | 81.09 | 81.55 | 80.04 | 81.15 | 690,808 | -0.46(-0.57%) |
Jul 20, 2022 | 80.03 | 81.81 | 79.95 | 81.62 | 833,623 | +1.84(+2.30%) |
Jul 19, 2022 | 78.60 | 80.11 | 78.36 | 79.78 | 998,266 | +2.17(+2.80%) |
Jul 18, 2022 | 78.83 | 79.57 | 77.41 | 77.61 | 1,108,280 | -1.23(-1.56%) |
Jul 15, 2022 | 78.40 | 79.76 | 76.96 | 78.83 | 1,146,431 | +1.85(+2.40%) |
Jul 14, 2022 | 75.96 | 77.27 | 75.38 | 76.99 | 830,758 | +0.32(+0.42%) |
Jul 13, 2022 | 74.62 | 77.12 | 73.79 | 76.67 | 1,515,195 | +0.29(+0.38%) |
Jul 12, 2022 | 76.02 | 77.23 | 75.82 | 76.38 | 996,215 | +0.48(+0.64%) |
Jul 11, 2022 | 75.17 | 76.43 | 74.35 | 75.90 | 1,122,514 | +0.17(+0.23%) |
Jul 08, 2022 | 76.67 | 77.12 | 74.24 | 75.72 | 1,068,050 | -2.25(-2.89%) |
Jul 07, 2022 | 75.61 | 78.24 | 75.61 | 77.97 | 1,341,754 | +2.73(+3.63%) |
Jul 06, 2022 | 75.83 | 76.86 | 74.73 | 75.24 | 891,037 | -0.15(-0.21%) |
Jul 05, 2022 | 70.94 | 75.55 | 70.18 | 75.40 | 1,171,127 | +2.66(+3.65%) |
Jul 01, 2022 | 70.64 | 72.91 | 70.54 | 72.74 | 601,903 | +2.02(+2.86%) |
Jun 30, 2022 | 70.31 | 72.34 | 69.51 | 70.72 | 1,040,650 | -0.97(-1.35%) |
Jun 29, 2022 | 72.21 | 72.38 | 70.56 | 71.69 | 735,985 | -0.70(-0.96%) |
Jun 28, 2022 | 74.63 | 75.34 | 72.11 | 72.38 | 614,491 | -2.03(-2.73%) |
Jun 27, 2022 | 76.16 | 76.23 | 74.06 | 74.41 | 927,187 | +0.07(+0.09%) |
Jun 24, 2022 | 71.35 | 74.82 | 70.94 | 74.34 | 1,626,418 | +3.23(+4.54%) |
Jun 23, 2022 | 70.94 | 71.51 | 68.93 | 71.12 | 883,845 | +0.63(+0.89%) |
Jun 22, 2022 | 67.71 | 70.73 | 67.40 | 70.49 | 1,369,401 | +1.89(+2.76%) |
Jun 21, 2022 | 70.48 | 71.19 | 68.25 | 68.59 | 1,024,859 | -1.16(-1.66%) |
Jun 17, 2022 | 67.48 | 69.94 | 67.39 | 69.75 | 1,509,276 | +2.51(+3.74%) |
Jun 16, 2022 | 68.78 | 68.90 | 66.60 | 67.24 | 1,091,320 | -3.63(-5.13%) |
Jun 15, 2022 | 70.04 | 72.07 | 69.98 | 70.87 | 925,901 | +1.80(+2.60%) |
Jun 14, 2022 | 71.23 | 72.14 | 68.69 | 69.08 | 1,243,595 | -1.91(-2.69%) |
Jun 13, 2022 | 72.47 | 72.94 | 70.04 | 70.99 | 1,511,419 | -4.21(-5.60%) |
Jun 10, 2022 | 76.04 | 76.82 | 74.15 | 75.20 | 1,218,075 | -2.08(-2.69%) |
Jun 09, 2022 | 76.81 | 78.22 | 76.25 | 77.28 | 975,135 | -0.19(-0.25%) |
Jun 08, 2022 | 78.75 | 78.92 | 76.96 | 77.47 | 1,063,084 | -1.32(-1.68%) |
Jun 07, 2022 | 76.92 | 78.81 | 75.66 | 78.80 | 1,126,934 | +1.11(+1.43%) |
Jun 06, 2022 | 77.10 | 78.02 | 75.70 | 77.69 | 894,818 | +0.70(+0.91%) |
Jun 03, 2022 | 75.97 | 77.29 | 75.40 | 76.98 | 933,226 | -0.05(-0.06%) |
Jun 02, 2022 | 73.26 | 77.09 | 72.98 | 77.03 | 1,954,794 | +4.03(+5.53%) |
Jun 01, 2022 | 75.74 | 75.77 | 72.62 | 73.00 | 1,447,488 | -1.90(-2.54%) |
May 31, 2022 | 76.47 | 76.89 | 74.57 | 74.90 | 1,441,627 | -2.26(-2.93%) |
May 27, 2022 | 76.43 | 78.40 | 75.94 | 77.16 | 844,652 | +1.09(+1.43%) |
May 26, 2022 | 71.43 | 76.70 | 71.27 | 76.07 | 2,026,509 | +3.24(+4.44%) |
May 25, 2022 | 67.70 | 73.43 | 67.48 | 72.83 | 2,394,143 | +5.67(+8.44%) |
May 24, 2022 | 67.44 | 67.80 | 65.88 | 67.17 | 1,445,212 | -1.21(-1.77%) |
May 23, 2022 | 69.34 | 69.34 | 66.09 | 68.38 | 1,245,172 | -0.18(-0.27%) |
May 20, 2022 | 69.69 | 70.08 | 66.87 | 68.56 | 1,030,874 | -0.55(-0.79%) |
May 19, 2022 | 68.43 | 70.03 | 67.44 | 69.11 | 1,271,246 | -0.01(-0.01%) |
May 18, 2022 | 73.04 | 73.84 | 68.42 | 69.12 | 1,071,218 | -5.06(-6.82%) |
May 17, 2022 | 74.64 | 75.16 | 72.62 | 74.18 | 1,491,348 | +1.16(+1.59%) |
May 16, 2022 | 74.94 | 75.23 | 72.16 | 73.02 | 904,526 | -2.43(-3.22%) |
May 13, 2022 | 74.71 | 76.23 | 74.45 | 75.45 | 1,126,852 | +1.98(+2.69%) |
May 12, 2022 | 72.03 | 74.25 | 71.14 | 73.47 | 1,213,258 | +1.37(+1.91%) |
May 11, 2022 | 76.18 | 77.07 | 71.87 | 72.09 | 1,323,309 | -4.39(-5.74%) |
May 10, 2022 | 75.30 | 77.32 | 73.80 | 76.48 | 1,578,442 | +2.46(+3.32%) |
May 09, 2022 | 80.11 | 80.35 | 73.73 | 74.03 | 1,848,042 | -6.58(-8.16%) |
May 06, 2022 | 78.70 | 81.73 | 75.72 | 80.61 | 3,184,792 | +5.28(+7.01%) |
May 05, 2022 | 77.58 | 78.27 | 74.46 | 75.32 | 1,727,913 | -2.95(-3.77%) |
May 04, 2022 | 79.61 | 79.79 | 75.65 | 78.27 | 2,018,168 | -1.40(-1.76%) |
May 03, 2022 | 81.35 | 81.43 | 78.49 | 79.67 | 1,347,871 | -1.67(-2.05%) |
May 02, 2022 | 79.33 | 81.59 | 78.60 | 81.35 | 2,731,987 | +2.26(+2.85%) |
Apr 29, 2022 | 79.89 | 81.94 | 78.89 | 79.09 | 1,050,195 | -1.96(-2.42%) |
Apr 28, 2022 | 80.26 | 81.92 | 79.00 | 81.05 | 684,742 | +2.27(+2.88%) |
Apr 27, 2022 | 79.55 | 80.67 | 78.66 | 78.78 | 624,384 | -0.96(-1.20%) |
Apr 26, 2022 | 83.30 | 84.01 | 79.73 | 79.74 | 1,009,173 | -4.25(-5.06%) |
Apr 25, 2022 | 78.94 | 84.23 | 78.86 | 83.99 | 1,309,944 | +4.38(+5.50%) |
Apr 22, 2022 | 81.10 | 81.74 | 79.21 | 79.61 | 813,524 | -2.11(-2.59%) |
Apr 21, 2022 | 84.28 | 84.55 | 81.32 | 81.72 | 1,516,516 | -0.83(-1.00%) |
Apr 20, 2022 | 82.32 | 83.44 | 82.25 | 82.55 | 811,416 | +0.66(+0.81%) |
Apr 19, 2022 | 80.10 | 82.50 | 80.04 | 81.88 | 827,034 | +1.74(+2.17%) |
Apr 18, 2022 | 78.57 | 80.20 | 78.15 | 80.14 | 1,028,524 | +1.53(+1.94%) |
Apr 14, 2022 | 80.19 | 80.55 | 77.76 | 78.62 | 854,976 | -1.33(-1.66%) |
Apr 13, 2022 | 78.05 | 81.11 | 78.05 | 79.94 | 1,542,886 | +2.29(+2.94%) |
Apr 12, 2022 | 77.82 | 79.68 | 77.28 | 77.66 | 2,042,725 | +1.67(+2.20%) |
Apr 11, 2022 | 77.93 | 78.77 | 75.84 | 75.98 | 1,414,596 | -2.21(-2.83%) |
Apr 08, 2022 | 78.07 | 79.08 | 76.90 | 78.19 | 1,073,716 | +0.05(+0.06%) |
Apr 07, 2022 | 78.84 | 79.28 | 76.36 | 78.15 | 938,130 | -0.39(-0.50%) |
Apr 06, 2022 | 78.85 | 79.03 | 76.69 | 78.54 | 977,589 | -1.35(-1.70%) |
Apr 05, 2022 | 79.80 | 80.36 | 77.92 | 79.89 | 1,098,194 | -0.12(-0.14%) |
Apr 04, 2022 | 78.11 | 80.32 | 76.95 | 80.01 | 1,316,667 | +1.51(+1.92%) |
Apr 01, 2022 | 80.43 | 81.67 | 77.99 | 78.50 | 1,181,341 | -1.93(-2.40%) |
Mar 31, 2022 | 79.71 | 81.41 | 78.87 | 80.43 | 1,329,403 | +0.78(+0.98%) |
Mar 30, 2022 | 81.14 | 81.56 | 79.49 | 79.65 | 740,927 | -2.07(-2.53%) |
Mar 29, 2022 | 79.67 | 82.72 | 79.67 | 81.72 | 674,523 | +2.81(+3.55%) |
Mar 28, 2022 | 79.23 | 79.30 | 77.73 | 78.91 | 1,605,289 | +0.56(+0.71%) |
Mar 25, 2022 | 79.96 | 80.57 | 77.79 | 78.36 | 1,336,414 | -1.91(-2.38%) |
Mar 24, 2022 | 77.04 | 80.43 | 77.04 | 80.27 | 1,013,769 | +3.43(+4.46%) |
Mar 23, 2022 | 78.58 | 79.28 | 76.76 | 76.84 | 905,650 | -2.01(-2.55%) |
Mar 22, 2022 | 79.92 | 81.85 | 78.47 | 78.85 | 1,052,358 | -0.96(-1.20%) |
Mar 21, 2022 | 81.29 | 81.40 | 78.73 | 79.81 | 936,696 | -0.55(-0.68%) |
Mar 18, 2022 | 79.09 | 80.44 | 78.17 | 80.36 | 1,970,649 | +1.25(+1.58%) |
Mar 17, 2022 | 77.94 | 79.51 | 77.33 | 79.11 | 950,538 | +0.08(+0.10%) |
Mar 16, 2022 | 76.53 | 79.36 | 76.38 | 79.03 | 1,423,117 | +3.77(+5.00%) |
Mar 15, 2022 | 76.37 | 77.04 | 73.83 | 75.26 | 1,970,845 | -0.73(-0.96%) |
Mar 14, 2022 | 76.29 | 78.43 | 75.18 | 75.99 | 2,280,299 | +0.30(+0.39%) |
Mar 11, 2022 | 78.13 | 78.70 | 75.62 | 75.70 | 1,566,053 | +0.20(+0.27%) |
Mar 10, 2022 | 73.97 | 76.71 | 73.73 | 75.50 | 1,740,710 | +0.37(+0.49%) |
Mar 09, 2022 | 73.79 | 77.20 | 73.54 | 75.13 | 2,222,063 | +3.54(+4.95%) |
Mar 08, 2022 | 68.47 | 73.90 | 66.80 | 71.59 | 2,474,554 | +3.62(+5.33%) |
Mar 07, 2022 | 79.88 | 79.97 | 67.86 | 67.96 | 3,607,722 | -11.97(-14.97%) |
Mar 04, 2022 | 80.44 | 80.82 | 77.45 | 79.93 | 1,303,483 | -1.47(-1.81%) |
Mar 03, 2022 | 87.40 | 87.40 | 81.11 | 81.40 | 1,098,037 | -5.40(-6.22%) |
Mar 02, 2022 | 86.58 | 88.10 | 85.94 | 86.80 | 718,469 | +1.09(+1.27%) |
Mar 01, 2022 | 89.71 | 90.20 | 85.17 | 85.72 | 1,018,002 | -4.87(-5.37%) |
Feb 28, 2022 | 89.10 | 91.66 | 88.21 | 90.58 | 1,829,557 | +1.53(+1.71%) |
Feb 25, 2022 | 86.36 | 89.09 | 86.49 | 89.06 | 2,145,990 | +2.78(+3.22%) |
Feb 24, 2022 | 82.18 | 86.43 | 81.51 | 86.28 | 1,079,272 | +2.27(+2.70%) |
Feb 23, 2022 | 88.88 | 90.29 | 83.46 | 84.01 | 2,131,073 | -0.57(-0.68%) |
Feb 22, 2022 | 84.98 | 86.61 | 83.93 | 84.58 | 1,762,326 | -0.77(-0.91%) |
Feb 18, 2022 | 85.35 | 0 | +1.77(+2.11%) | |||
Feb 17, 2022 | 86.28 | 87.51 | 83.41 | 83.59 | 1,548,592 | -3.54(-4.06%) |
Feb 16, 2022 | 87.11 | 88.50 | 86.33 | 87.13 | 1,218,831 | -0.41(-0.47%) |
Feb 15, 2022 | 87.54 | 89.23 | 86.19 | 87.54 | 1,841,653 | +0.93(+1.07%) |
Feb 14, 2022 | 86.63 | 88.34 | 86.20 | 86.61 | 1,439,101 | +0.21(+0.24%) |
Feb 11, 2022 | 88.67 | 89.26 | 86.00 | 86.40 | 855,885 | -1.80(-2.04%) |
Feb 10, 2022 | 85.77 | 89.43 | 85.77 | 88.21 | 1,197,291 | +0.83(+0.95%) |
Feb 09, 2022 | 86.65 | 87.78 | 86.16 | 87.38 | 583,443 | +1.41(+1.64%) |
Feb 08, 2022 | 84.45 | 86.14 | 84.37 | 85.96 | 819,208 | +1.57(+1.85%) |
Feb 07, 2022 | 84.85 | 85.79 | 84.11 | 84.40 | 830,624 | -0.30(-0.35%) |
Feb 04, 2022 | 83.00 | 85.54 | 81.87 | 84.69 | 797,305 | +1.48(+1.78%) |
Feb 03, 2022 | 82.51 | 84.47 | 83.22 | 560,915 | -0.08(-0.09%) | |
Feb 02, 2022 | 83.89 | 86.17 | 82.94 | 83.29 | 760,845 | -0.11(-0.13%) |
Feb 01, 2022 | 81.74 | 83.75 | 81.69 | 83.40 | 924,183 | +1.90(+2.33%) |
Jan 31, 2022 | 79.40 | 81.55 | 81.50 | 813,457 | +1.57(+1.96%) | |
Jan 28, 2022 | 76.27 | 79.94 | 75.03 | 79.93 | 1,223,460 | +3.46(+4.53%) |
Jan 27, 2022 | 77.84 | 79.45 | 76.17 | 76.47 | 2,593,564 | -1.83(-2.34%) |
Jan 26, 2022 | 80.30 | 81.50 | 77.82 | 78.30 | 1,161,117 | -1.16(-1.47%) |
Jan 25, 2022 | 78.14 | 80.39 | 76.70 | 79.46 | 3,001,361 | -0.10(-0.12%) |
Jan 24, 2022 | 74.50 | 79.73 | 73.16 | 79.56 | 1,686,744 | +3.89(+5.15%) |
Jan 21, 2022 | 77.63 | 78.32 | 75.58 | 75.67 | 997,309 | -2.46(-3.15%) |
Jan 20, 2022 | 79.61 | 81.22 | 77.92 | 78.13 | 545,178 | -0.92(-1.16%) |
Jan 19, 2022 | 79.42 | 80.57 | 78.10 | 79.04 | 843,412 | -0.34(-0.43%) |
Jan 18, 2022 | 82.43 | 82.67 | 79.11 | 79.39 | 925,358 | -3.92(-4.71%) |
Jan 14, 2022 | 83.31 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 82.77 | 84.91 | 82.77 | 83.50 | 729,476 | +0.94(+1.13%) |
Jan 12, 2022 | 84.17 | 84.63 | 82.43 | 82.57 | 610,968 | -1.48(-1.76%) |
Jan 11, 2022 | 84.69 | 85.39 | 83.13 | 84.05 | 721,364 | -0.79(-0.93%) |
Jan 10, 2022 | 85.53 | 85.69 | 82.63 | 84.84 | 875,156 | -1.27(-1.47%) |
Jan 07, 2022 | 88.05 | 88.53 | 85.92 | 86.11 | 1,106,329 | -0.74(-0.86%) |
Jan 06, 2022 | 88.60 | 88.60 | 85.44 | 86.85 | 811,260 | +0.60(+0.70%) |
Jan 05, 2022 | 88.05 | 89.26 | 86.19 | 86.25 | 697,595 | -1.62(-1.85%) |
Jan 04, 2022 | 86.80 | 88.26 | 85.91 | 87.87 | 657,354 | +2.01(+2.34%) |
Jan 03, 2022 | 85.49 | 86.94 | 85.10 | 85.87 | 492,026 | +0.66(+0.77%) |
Dec 31, 2021 | 86.28 | 87.36 | 85.19 | 85.21 | 505,613 | -1.11(-1.28%) |
Dec 30, 2021 | 87.03 | 88.03 | 86.25 | 86.32 | 622,013 | -0.50(-0.57%) |
Dec 29, 2021 | 85.41 | 87.47 | 85.11 | 86.81 | 607,382 | +1.28(+1.50%) |
Dec 28, 2021 | 84.30 | 86.47 | 84.30 | 85.53 | 460,205 | +0.83(+0.98%) |
Dec 27, 2021 | 84.12 | 84.84 | 83.28 | 84.70 | 356,787 | -0.04(-0.05%) |
Dec 23, 2021 | 84.08 | 85.02 | 82.86 | 84.74 | 751,699 | +1.55(+1.86%) |
Dec 22, 2021 | 82.88 | 84.16 | 82.44 | 83.20 | 614,897 | +0.67(+0.81%) |
Dec 21, 2021 | 80.33 | 82.91 | 80.25 | 82.53 | 779,366 | +3.01(+3.78%) |
Dec 20, 2021 | 78.34 | 79.66 | 77.48 | 79.52 | 594,483 | -0.41(-0.51%) |
Dec 17, 2021 | 78.22 | 80.53 | 76.35 | 79.93 | 1,933,058 | +1.28(+1.63%) |
Dec 16, 2021 | 81.48 | 81.84 | 77.96 | 78.65 | 1,361,810 | -1.59(-1.99%) |
Dec 15, 2021 | 80.89 | 81.28 | 79.15 | 80.25 | 1,977,787 | -0.88(-1.08%) |
Dec 14, 2021 | 81.03 | 82.43 | 80.91 | 81.13 | 1,270,746 | -0.59(-0.72%) |
Dec 13, 2021 | 83.43 | 84.10 | 81.47 | 81.72 | 724,000 | -2.31(-2.75%) |
Dec 10, 2021 | 84.18 | 85.00 | 82.86 | 84.03 | 511,577 | +0.16(+0.19%) |
Dec 09, 2021 | 84.86 | 86.08 | 83.84 | 83.86 | 496,850 | -1.77(-2.06%) |
Dec 08, 2021 | 83.80 | 86.36 | 83.77 | 85.63 | 779,637 | +2.43(+2.93%) |
Dec 07, 2021 | 83.94 | 85.52 | 82.83 | 83.20 | 819,753 | +0.06(+0.07%) |
Dec 06, 2021 | 79.58 | 83.20 | 77.87 | 83.14 | 1,780,125 | +4.76(+6.07%) |
Dec 03, 2021 | 80.09 | 80.28 | 77.49 | 78.38 | 1,107,794 | -1.05(-1.33%) |
Dec 02, 2021 | 77.10 | 80.34 | 77.10 | 79.43 | 1,411,392 | +2.61(+3.40%) |
Dec 01, 2021 | 80.28 | 83.09 | 76.76 | 76.82 | 1,263,972 | -1.98(-2.51%) |
Nov 30, 2021 | 78.02 | 80.23 | 77.25 | 78.80 | 1,317,546 | -0.62(-0.78%) |
Nov 29, 2021 | 82.40 | 82.49 | 79.14 | 79.41 | 1,015,959 | -1.79(-2.20%) |
Nov 26, 2021 | 80.40 | 81.69 | 79.67 | 81.20 | 957,986 | -3.11(-3.68%) |
Nov 24, 2021 | 83.60 | 84.82 | 82.37 | 84.31 | 643,052 | -0.09(-0.11%) |
Nov 23, 2021 | 85.22 | 85.94 | 83.14 | 84.40 | 1,140,223 | -0.87(-1.03%) |
Nov 22, 2021 | 85.67 | 87.50 | 84.83 | 85.28 | 859,559 | +0.03(+0.03%) |
Nov 19, 2021 | 85.42 | 85.42 | 83.60 | 85.25 | 705,744 | -0.45(-0.52%) |
Nov 18, 2021 | 86.55 | 85.89 | 84.79 | 85.69 | 633,715 | -1.00(-1.15%) |
Nov 17, 2021 | 86.76 | 87.64 | 85.94 | 86.69 | 355,368 | -0.19(-0.22%) |
Nov 16, 2021 | 86.37 | 87.21 | 85.26 | 86.88 | 688,734 | +0.07(+0.08%) |
Nov 15, 2021 | 87.17 | 88.37 | 86.43 | 86.82 | 573,748 | +0.37(+0.43%) |
Nov 12, 2021 | 88.00 | 88.04 | 85.98 | 86.44 | 621,187 | -1.19(-1.36%) |
Nov 11, 2021 | 88.63 | 88.76 | 87.36 | 87.63 | 373,423 | -0.38(-0.43%) |
Nov 10, 2021 | 88.82 | 88.01 | 499,777 | -1.62(-1.81%) | ||
Nov 09, 2021 | 88.35 | 89.69 | 87.81 | 89.64 | 627,545 | +1.54(+1.75%) |
Nov 08, 2021 | 90.79 | 90.94 | 87.62 | 88.10 | 786,083 | -2.87(-3.15%) |
Nov 05, 2021 | 87.47 | 91.31 | 87.31 | 90.97 | 1,291,164 | +4.75(+5.51%) |
Nov 04, 2021 | 84.94 | 86.64 | 84.46 | 86.22 | 734,409 | +1.87(+2.22%) |
Nov 03, 2021 | 82.85 | 86.34 | 82.85 | 84.35 | 840,291 | +0.94(+1.13%) |
Nov 02, 2021 | 88.22 | 88.22 | 83.17 | 83.40 | 1,386,336 | -5.07(-5.73%) |
Nov 01, 2021 | 84.55 | 88.62 | 85.31 | 88.48 | 1,123,398 | +4.10(+4.86%) |
Oct 29, 2021 | 82.36 | 88.86 | 81.57 | 84.37 | 2,646,453 | -1.03(-1.20%) |
Oct 28, 2021 | 84.17 | 85.84 | 85.40 | 1,309,244 | +1.34(+1.59%) | |
Oct 27, 2021 | 85.12 | 85.87 | 83.51 | 84.06 | 1,108,377 | -1.13(-1.33%) |
Oct 26, 2021 | 85.66 | 84.40 | 85.19 | 827,145 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.45 | 85.82 | 83.60 | 85.16 | 963,473 | +0.03(+0.03%) |
Oct 22, 2021 | 83.65 | 85.50 | 82.75 | 85.13 | 1,243,136 | +1.04(+1.23%) |
Oct 21, 2021 | 84.30 | 85.50 | 83.32 | 84.10 | 819,988 | -0.02(-0.02%) |
Oct 20, 2021 | 82.93 | 86.51 | 81.52 | 84.12 | 1,575,716 | -1.22(-1.43%) |
Oct 19, 2021 | 86.97 | 87.36 | 85.25 | 85.33 | 563,907 | -1.27(-1.47%) |
Oct 18, 2021 | 83.90 | 86.61 | 83.90 | 86.61 | 950,621 | +1.92(+2.27%) |
Oct 15, 2021 | 86.91 | 87.45 | 84.47 | 84.69 | 613,845 | -0.82(-0.96%) |
Oct 14, 2021 | 85.07 | 86.44 | 84.49 | 85.50 | 650,120 | +1.12(+1.33%) |
Oct 13, 2021 | 87.06 | 87.29 | 83.53 | 84.38 | 1,232,813 | -2.70(-3.10%) |
Oct 12, 2021 | 87.38 | 88.26 | 86.46 | 87.08 | 607,596 | -0.16(-0.19%) |
Oct 11, 2021 | 88.10 | 89.78 | 87.12 | 87.24 | 416,164 | -0.89(-1.01%) |
Oct 08, 2021 | 88.21 | 88.84 | 87.47 | 88.14 | 431,936 | -0.33(-0.38%) |
Oct 07, 2021 | 88.16 | 89.34 | 88.16 | 88.47 | 670,300 | +0.87(+1.00%) |
Oct 06, 2021 | 89.39 | 89.79 | 86.65 | 87.59 | 1,361,161 | -2.19(-2.43%) |
Oct 05, 2021 | 89.51 | 91.59 | 88.99 | 89.78 | 939,896 | +0.40(+0.45%) |
Oct 04, 2021 | 89.95 | 90.80 | 88.85 | 89.38 | 603,420 | -1.05(-1.16%) |
Oct 01, 2021 | 87.69 | 90.99 | 87.46 | 90.43 | 707,528 | +3.66(+4.22%) |
Sep 30, 2021 | 88.35 | 88.35 | 86.00 | 86.77 | 629,433 | -0.86(-0.99%) |
Sep 29, 2021 | 89.11 | 89.30 | 87.50 | 87.63 | 456,014 | -1.03(-1.16%) |
Sep 28, 2021 | 90.58 | 91.20 | 88.37 | 88.66 | 675,734 | -2.09(-2.30%) |
Sep 27, 2021 | 90.23 | 92.56 | 90.18 | 90.75 | 589,069 | +0.76(+0.84%) |
Sep 24, 2021 | 88.77 | 90.34 | 88.75 | 89.99 | 662,928 | +1.41(+1.59%) |
Sep 23, 2021 | 87.55 | 89.97 | 87.55 | 88.58 | 978,092 | +2.16(+2.50%) |
Sep 22, 2021 | 85.27 | 87.05 | 84.81 | 86.43 | 586,442 | +1.63(+1.93%) |
Sep 21, 2021 | 86.99 | 87.63 | 84.25 | 84.79 | 692,302 | -2.12(-2.44%) |
Sep 20, 2021 | 85.31 | 87.17 | 84.88 | 86.91 | 874,226 | +0.11(+0.13%) |
Sep 17, 2021 | 87.12 | 88.11 | 86.53 | 86.80 | 1,358,451 | -0.25(-0.28%) |
Sep 16, 2021 | 86.23 | 87.85 | 86.23 | 87.04 | 529,543 | +1.12(+1.30%) |
Sep 15, 2021 | 86.02 | 87.14 | 85.37 | 85.92 | 1,001,683 | -0.52(-0.60%) |
Sep 14, 2021 | 88.08 | 88.08 | 86.16 | 86.44 | 867,437 | -1.12(-1.28%) |
Sep 13, 2021 | 88.10 | 88.10 | 86.15 | 87.57 | 634,154 | +0.22(+0.25%) |
Sep 10, 2021 | 89.22 | 89.37 | 87.07 | 87.35 | 457,929 | -1.18(-1.33%) |
Sep 09, 2021 | 88.25 | 89.19 | 87.79 | 88.53 | 396,968 | +0.03(+0.03%) |
Sep 08, 2021 | 89.17 | 89.49 | 88.09 | 88.50 | 452,829 | -0.55(-0.62%) |
Sep 07, 2021 | 88.49 | 89.64 | 88.11 | 89.05 | 683,149 | +0.48(+0.55%) |
Sep 03, 2021 | 89.37 | 89.63 | 88.04 | 88.56 | 792,928 | -1.30(-1.44%) |
Sep 02, 2021 | 90.92 | 91.00 | 89.47 | 89.86 | 403,762 | -0.61(-0.67%) |