Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.20 | 82.50 | 79.72 | 80.03 | 303,057 | -2.87(-3.46%) |
Apr 28, 2022 | 81.24 | 83.04 | 80.29 | 82.90 | 315,222 | +3.36(+4.22%) |
Apr 27, 2022 | 79.25 | 80.39 | 78.61 | 79.54 | 234,236 | -0.40(-0.51%) |
Apr 26, 2022 | 81.30 | 81.59 | 79.95 | 79.95 | 259,882 | -1.82(-2.22%) |
Apr 25, 2022 | 80.63 | 81.78 | 79.10 | 81.76 | 294,674 | +1.04(+1.29%) |
Apr 22, 2022 | 83.27 | 83.27 | 80.45 | 80.72 | 303,562 | -2.39(-2.88%) |
Apr 21, 2022 | 85.98 | 85.98 | 82.87 | 83.11 | 212,433 | -2.41(-2.82%) |
Apr 20, 2022 | 86.55 | 87.67 | 85.42 | 85.52 | 354,615 | -0.47(-0.55%) |
Apr 19, 2022 | 85.13 | 86.48 | 85.06 | 85.99 | 275,821 | +1.10(+1.30%) |
Apr 18, 2022 | 84.31 | 85.37 | 83.70 | 84.89 | 238,199 | +0.24(+0.28%) |
Apr 14, 2022 | 85.44 | 86.17 | 84.54 | 84.65 | 308,210 | -0.60(-0.71%) |
Apr 13, 2022 | 83.02 | 85.43 | 82.56 | 85.25 | 211,592 | +2.30(+2.77%) |
Apr 12, 2022 | 83.50 | 84.85 | 82.84 | 82.96 | 503,923 | +0.02(+0.02%) |
Apr 11, 2022 | 81.18 | 83.12 | 81.18 | 82.94 | 282,083 | +1.70(+2.10%) |
Apr 08, 2022 | 81.09 | 82.11 | 80.52 | 81.24 | 284,353 | -0.09(-0.12%) |
Apr 07, 2022 | 81.55 | 81.72 | 80.29 | 81.33 | 235,392 | -0.22(-0.27%) |
Apr 06, 2022 | 83.14 | 84.04 | 81.41 | 81.55 | 333,784 | -2.92(-3.45%) |
Apr 05, 2022 | 85.35 | 86.20 | 83.81 | 84.46 | 401,551 | -1.00(-1.17%) |
Apr 04, 2022 | 84.40 | 85.54 | 83.44 | 85.46 | 264,877 | +1.35(+1.60%) |
Apr 01, 2022 | 84.46 | 84.63 | 82.93 | 84.11 | 248,174 | +0.65(+0.78%) |
Mar 31, 2022 | 85.21 | 85.21 | 83.31 | 83.47 | 374,416 | -1.91(-2.24%) |
Mar 30, 2022 | 85.28 | 86.31 | 84.71 | 85.37 | 434,489 | -0.24(-0.27%) |
Mar 29, 2022 | 84.01 | 85.63 | 83.40 | 85.61 | 312,143 | +2.85(+3.44%) |
Mar 28, 2022 | 83.00 | 83.00 | 81.67 | 82.76 | 234,163 | -0.01(-0.01%) |
Mar 25, 2022 | 83.36 | 84.08 | 82.11 | 82.77 | 173,043 | -0.55(-0.65%) |
Mar 24, 2022 | 84.00 | 84.90 | 82.83 | 83.31 | 166,565 | -0.57(-0.68%) |
Mar 23, 2022 | 85.58 | 85.89 | 82.83 | 83.89 | 230,599 | -2.13(-2.47%) |
Mar 22, 2022 | 85.31 | 86.41 | 85.00 | 86.01 | 201,170 | +1.02(+1.20%) |
Mar 21, 2022 | 87.66 | 87.70 | 83.65 | 85.00 | 451,151 | -2.42(-2.77%) |
Mar 18, 2022 | 85.30 | 87.62 | 85.30 | 87.42 | 977,093 | +1.75(+2.04%) |
Mar 17, 2022 | 85.96 | 86.80 | 85.29 | 85.67 | 416,732 | -0.44(-0.51%) |
Mar 16, 2022 | 84.22 | 86.48 | 84.20 | 86.11 | 369,769 | +2.62(+3.13%) |
Mar 15, 2022 | 81.89 | 83.69 | 81.54 | 83.49 | 459,239 | +2.06(+2.53%) |
Mar 14, 2022 | 81.17 | 82.52 | 80.22 | 81.43 | 295,523 | +0.81(+1.00%) |
Mar 11, 2022 | 80.80 | 82.07 | 80.52 | 80.62 | 250,323 | +0.38(+0.47%) |
Mar 10, 2022 | 79.97 | 80.69 | 79.10 | 80.25 | 217,410 | -1.03(-1.26%) |
Mar 09, 2022 | 80.96 | 82.30 | 80.56 | 81.27 | 281,475 | +1.95(+2.45%) |
Mar 08, 2022 | 80.91 | 82.20 | 79.17 | 79.33 | 271,577 | -1.28(-1.59%) |
Mar 07, 2022 | 82.93 | 83.22 | 80.06 | 80.61 | 447,655 | -2.47(-2.98%) |
Mar 04, 2022 | 84.51 | 85.37 | 81.97 | 83.08 | 359,520 | -2.30(-2.69%) |
Mar 03, 2022 | 86.51 | 87.08 | 84.48 | 85.37 | 323,180 | -0.70(-0.81%) |
Mar 02, 2022 | 86.54 | 87.85 | 85.71 | 86.07 | 226,161 | -0.08(-0.10%) |
Mar 01, 2022 | 87.18 | 87.46 | 84.70 | 86.16 | 271,727 | -1.13(-1.29%) |
Feb 28, 2022 | 87.44 | 88.15 | 86.12 | 87.28 | 277,273 | -1.31(-1.48%) |
Feb 25, 2022 | 86.31 | 88.67 | 86.37 | 88.59 | 277,118 | +2.88(+3.36%) |
Feb 24, 2022 | 82.47 | 86.04 | 82.20 | 85.71 | 424,257 | +0.73(+0.86%) |
Feb 23, 2022 | 86.45 | 86.76 | 84.90 | 84.98 | 280,039 | -0.68(-0.79%) |
Feb 22, 2022 | 85.70 | 86.61 | 84.95 | 85.66 | 287,045 | -1.00(-1.15%) |
Feb 18, 2022 | 86.65 | 0 | -1.01(-1.15%) | |||
Feb 17, 2022 | 89.12 | 89.58 | 87.02 | 87.66 | 359,730 | -1.88(-2.10%) |
Feb 16, 2022 | 89.53 | 90.03 | 88.77 | 89.54 | 397,243 | -0.01(-0.01%) |
Feb 15, 2022 | 87.43 | 89.70 | 87.43 | 89.55 | 650,705 | +3.26(+3.78%) |
Feb 14, 2022 | 87.74 | 88.31 | 85.53 | 86.29 | 541,340 | -1.31(-1.50%) |
Feb 11, 2022 | 86.71 | 88.92 | 85.77 | 87.60 | 775,841 | +1.33(+1.54%) |
Feb 10, 2022 | 84.94 | 88.44 | 84.61 | 86.27 | 837,048 | +0.52(+0.61%) |
Feb 09, 2022 | 84.18 | 85.91 | 83.29 | 85.75 | 716,233 | +2.62(+3.15%) |
Feb 08, 2022 | 82.14 | 83.68 | 81.58 | 83.13 | 733,717 | +0.71(+0.86%) |
Feb 07, 2022 | 83.81 | 83.81 | 81.07 | 82.42 | 743,138 | -0.75(-0.90%) |
Feb 04, 2022 | 82.80 | 85.31 | 80.19 | 83.17 | 1,376,930 | +0.12(+0.15%) |
Feb 03, 2022 | 84.34 | 82.51 | 83.04 | 629,175 | -2.37(-2.77%) | |
Feb 02, 2022 | 84.36 | 85.50 | 83.62 | 85.41 | 368,777 | +1.15(+1.37%) |
Feb 01, 2022 | 83.86 | 84.59 | 82.50 | 84.26 | 492,298 | +0.55(+0.66%) |
Jan 31, 2022 | 80.52 | 84.27 | 83.71 | 1,041,985 | +2.58(+3.19%) | |
Jan 28, 2022 | 82.03 | 82.23 | 79.15 | 81.12 | 431,645 | -1.25(-1.51%) |
Jan 27, 2022 | 82.80 | 83.18 | 81.47 | 82.37 | 654,629 | +0.77(+0.94%) |
Jan 26, 2022 | 81.88 | 83.19 | 80.56 | 81.60 | 664,548 | +0.55(+0.68%) |
Jan 25, 2022 | 81.92 | 82.06 | 79.00 | 81.05 | 830,893 | -2.30(-2.76%) |
Jan 24, 2022 | 82.70 | 83.62 | 79.61 | 83.35 | 570,313 | -0.27(-0.32%) |
Jan 21, 2022 | 85.39 | 86.62 | 83.40 | 83.62 | 662,250 | -2.64(-3.06%) |
Jan 20, 2022 | 87.10 | 87.81 | 85.13 | 86.27 | 623,032 | -0.96(-1.11%) |
Jan 19, 2022 | 91.43 | 91.43 | 87.11 | 87.23 | 438,170 | -3.81(-4.19%) |
Jan 18, 2022 | 92.08 | 92.63 | 90.05 | 91.04 | 352,826 | -2.62(-2.80%) |
Jan 14, 2022 | 93.66 | 0 | -0.80(-0.84%) | |||
Jan 13, 2022 | 95.73 | 96.48 | 94.16 | 94.46 | 191,983 | -1.44(-1.50%) |
Jan 12, 2022 | 95.94 | 96.03 | 94.71 | 95.90 | 209,332 | +0.77(+0.81%) |
Jan 11, 2022 | 93.20 | 95.28 | 92.96 | 95.13 | 239,911 | +1.19(+1.27%) |
Jan 10, 2022 | 94.72 | 94.72 | 91.56 | 93.95 | 308,021 | -0.76(-0.80%) |
Jan 07, 2022 | 95.31 | 95.88 | 94.41 | 94.70 | 193,458 | -0.96(-1.00%) |
Jan 06, 2022 | 94.69 | 96.62 | 94.38 | 95.66 | 203,257 | +1.01(+1.07%) |
Jan 05, 2022 | 96.34 | 97.54 | 94.59 | 94.65 | 204,256 | -2.24(-2.31%) |
Jan 04, 2022 | 95.53 | 97.76 | 95.38 | 96.89 | 364,360 | +1.50(+1.57%) |
Jan 03, 2022 | 94.67 | 95.65 | 93.94 | 95.39 | 261,347 | +0.12(+0.13%) |
Dec 31, 2021 | 93.38 | 95.42 | 93.11 | 95.27 | 216,150 | +1.53(+1.63%) |
Dec 30, 2021 | 94.77 | 95.38 | 93.66 | 93.74 | 151,511 | -0.65(-0.68%) |
Dec 29, 2021 | 95.60 | 95.96 | 94.26 | 94.39 | 170,739 | -0.77(-0.81%) |
Dec 28, 2021 | 95.30 | 95.84 | 94.74 | 95.15 | 239,645 | -0.07(-0.07%) |
Dec 27, 2021 | 92.28 | 95.31 | 91.87 | 95.22 | 241,777 | +2.68(+2.89%) |
Dec 23, 2021 | 92.24 | 93.12 | 92.19 | 92.54 | 200,800 | +0.63(+0.68%) |
Dec 22, 2021 | 92.08 | 92.59 | 91.04 | 91.91 | 248,988 | +0.00(+0.00%) |
Dec 21, 2021 | 90.06 | 91.91 | 90.06 | 91.91 | 326,389 | +2.80(+3.14%) |
Dec 20, 2021 | 89.38 | 89.95 | 86.79 | 89.11 | 512,230 | -1.28(-1.42%) |
Dec 17, 2021 | 90.85 | 92.33 | 90.06 | 90.40 | 430,080 | -1.00(-1.10%) |
Dec 16, 2021 | 91.51 | 93.01 | 90.92 | 91.40 | 428,810 | +0.54(+0.60%) |
Dec 15, 2021 | 89.45 | 91.29 | 88.79 | 90.85 | 570,891 | +1.13(+1.26%) |
Dec 14, 2021 | 90.52 | 91.92 | 89.37 | 89.72 | 370,375 | -0.75(-0.83%) |
Dec 13, 2021 | 90.75 | 91.65 | 89.86 | 90.47 | 364,410 | -0.94(-1.02%) |
Dec 10, 2021 | 92.30 | 92.30 | 91.13 | 91.41 | 194,990 | -0.21(-0.22%) |
Dec 09, 2021 | 92.59 | 93.32 | 91.61 | 91.61 | 240,906 | -1.91(-2.04%) |
Dec 08, 2021 | 92.62 | 94.44 | 92.62 | 93.52 | 292,789 | +0.79(+0.85%) |
Dec 07, 2021 | 92.97 | 94.34 | 91.85 | 92.74 | 409,998 | -0.89(-0.95%) |
Dec 06, 2021 | 93.38 | 95.31 | 93.38 | 93.63 | 469,762 | +0.91(+0.98%) |
Dec 03, 2021 | 95.42 | 95.42 | 91.95 | 92.72 | 590,794 | -1.94(-2.05%) |
Dec 02, 2021 | 93.29 | 95.63 | 93.29 | 94.66 | 429,604 | +1.47(+1.58%) |
Dec 01, 2021 | 95.11 | 95.28 | 92.85 | 93.19 | 475,072 | -0.56(-0.60%) |
Nov 30, 2021 | 94.97 | 94.97 | 93.46 | 93.75 | 544,404 | -1.94(-2.03%) |
Nov 29, 2021 | 96.50 | 96.61 | 95.01 | 95.69 | 310,167 | -0.23(-0.24%) |
Nov 26, 2021 | 96.44 | 97.23 | 95.39 | 95.92 | 158,159 | -2.14(-2.18%) |
Nov 24, 2021 | 98.53 | 99.04 | 97.66 | 98.06 | 253,665 | -1.24(-1.25%) |
Nov 23, 2021 | 99.56 | 100.13 | 98.87 | 99.29 | 252,674 | -0.33(-0.33%) |
Nov 22, 2021 | 98.46 | 100.42 | 98.15 | 99.62 | 286,977 | +1.21(+1.23%) |
Nov 19, 2021 | 98.15 | 99.41 | 97.18 | 98.41 | 341,505 | +0.00(+0.00%) |
Nov 18, 2021 | 98.46 | 99.15 | 98.47 | 98.41 | 491,322 | -0.24(-0.25%) |
Nov 17, 2021 | 97.37 | 98.70 | 96.54 | 98.66 | 498,489 | +1.52(+1.57%) |
Nov 16, 2021 | 98.13 | 98.62 | 97.03 | 97.13 | 368,062 | -0.60(-0.61%) |
Nov 15, 2021 | 97.03 | 98.38 | 95.59 | 97.73 | 781,143 | +1.91(+2.00%) |
Nov 12, 2021 | 89.08 | 98.88 | 89.08 | 95.82 | 1,516,347 | +8.07(+9.20%) |
Nov 11, 2021 | 88.02 | 89.29 | 87.10 | 87.75 | 618,361 | -0.18(-0.20%) |
Nov 10, 2021 | 90.25 | 87.65 | 87.93 | 1,010,869 | -2.32(-2.57%) | |
Nov 09, 2021 | 90.05 | 91.14 | 89.65 | 90.25 | 1,049,065 | -0.05(-0.05%) |
Nov 08, 2021 | 90.70 | 91.42 | 89.55 | 90.30 | 1,861,044 | +0.05(+0.05%) |
Nov 05, 2021 | 89.40 | 90.96 | 88.55 | 90.25 | 2,032,349 | +1.60(+1.80%) |
Nov 04, 2021 | 89.63 | 90.47 | 87.94 | 88.66 | 600,688 | -1.25(-1.39%) |
Nov 03, 2021 | 88.26 | 90.81 | 88.01 | 89.91 | 304,274 | +1.38(+1.56%) |
Nov 02, 2021 | 87.81 | 88.96 | 87.03 | 88.52 | 288,872 | +0.96(+1.10%) |
Nov 01, 2021 | 88.11 | 87.45 | 87.17 | 87.56 | 404,360 | +0.11(+0.13%) |
Oct 29, 2021 | 87.95 | 88.99 | 86.70 | 87.45 | 249,549 | -0.74(-0.84%) |
Oct 28, 2021 | 85.93 | 88.25 | 85.01 | 88.19 | 212,968 | +2.50(+2.92%) |
Oct 27, 2021 | 87.83 | 87.84 | 85.66 | 85.69 | 305,611 | -1.97(-2.25%) |
Oct 26, 2021 | 88.98 | 87.66 | 376,183 | -0.54(-0.61%) | ||
Oct 25, 2021 | 88.69 | 89.54 | 88.10 | 88.20 | 364,459 | -0.66(-0.75%) |
Oct 22, 2021 | 88.73 | 89.63 | 88.44 | 88.86 | 173,509 | +0.10(+0.12%) |
Oct 21, 2021 | 87.65 | 88.83 | 87.00 | 88.76 | 287,219 | +0.62(+0.70%) |
Oct 20, 2021 | 87.66 | 89.38 | 87.66 | 88.14 | 236,272 | +0.18(+0.20%) |
Oct 19, 2021 | 88.76 | 89.11 | 87.69 | 87.97 | 329,366 | -0.91(-1.03%) |
Oct 18, 2021 | 89.74 | 90.27 | 88.74 | 88.88 | 311,790 | -1.23(-1.37%) |
Oct 15, 2021 | 91.37 | 91.82 | 89.80 | 90.11 | 245,118 | -0.84(-0.92%) |
Oct 14, 2021 | 88.49 | 91.27 | 88.34 | 90.95 | 326,153 | +2.79(+3.16%) |
Oct 13, 2021 | 89.59 | 89.59 | 87.85 | 88.16 | 296,756 | -1.16(-1.30%) |
Oct 12, 2021 | 88.83 | 90.51 | 88.60 | 89.32 | 323,700 | +0.49(+0.55%) |
Oct 11, 2021 | 88.82 | 90.15 | 88.60 | 88.83 | 376,890 | +0.01(+0.01%) |
Oct 08, 2021 | 89.36 | 90.26 | 88.70 | 88.82 | 390,406 | -0.82(-0.92%) |
Oct 07, 2021 | 89.60 | 90.70 | 89.52 | 89.64 | 471,644 | +0.35(+0.40%) |
Oct 06, 2021 | 89.95 | 91.07 | 88.51 | 89.29 | 534,283 | -1.53(-1.68%) |
Oct 05, 2021 | 91.77 | 92.67 | 90.44 | 90.82 | 579,745 | -0.47(-0.51%) |
Oct 04, 2021 | 90.94 | 92.40 | 90.48 | 91.29 | 413,177 | -0.19(-0.20%) |
Oct 01, 2021 | 89.45 | 91.85 | 89.43 | 91.47 | 405,542 | +2.23(+2.50%) |
Sep 30, 2021 | 90.39 | 90.71 | 88.80 | 89.24 | 281,666 | -0.84(-0.93%) |
Sep 29, 2021 | 89.73 | 90.91 | 88.73 | 90.08 | 271,562 | +0.74(+0.82%) |
Sep 28, 2021 | 88.30 | 89.79 | 87.69 | 89.35 | 292,641 | +0.49(+0.56%) |
Sep 27, 2021 | 88.45 | 90.04 | 88.45 | 88.85 | 361,370 | +0.38(+0.43%) |
Sep 24, 2021 | 87.66 | 89.39 | 87.66 | 88.47 | 496,316 | +0.66(+0.75%) |
Sep 23, 2021 | 86.88 | 90.67 | 86.73 | 87.81 | 715,509 | +1.29(+1.49%) |
Sep 22, 2021 | 86.30 | 87.01 | 85.65 | 86.52 | 422,858 | +1.03(+1.20%) |
Sep 21, 2021 | 85.79 | 86.55 | 84.92 | 85.49 | 476,670 | -0.30(-0.35%) |
Sep 20, 2021 | 86.01 | 86.44 | 84.54 | 85.79 | 449,754 | -1.54(-1.76%) |
Sep 17, 2021 | 87.55 | 87.57 | 85.91 | 87.33 | 589,970 | -0.11(-0.13%) |
Sep 16, 2021 | 88.11 | 88.87 | 86.75 | 87.44 | 647,985 | -1.04(-1.17%) |
Sep 15, 2021 | 87.69 | 88.70 | 86.76 | 88.48 | 604,732 | +0.88(+1.00%) |
Sep 14, 2021 | 87.69 | 88.54 | 85.35 | 87.60 | 826,052 | -0.58(-0.66%) |
Sep 13, 2021 | 86.51 | 88.68 | 86.26 | 88.18 | 645,202 | +2.05(+2.38%) |
Sep 10, 2021 | 84.40 | 87.02 | 84.04 | 86.13 | 909,375 | +1.71(+2.02%) |
Sep 09, 2021 | 85.89 | 86.88 | 83.75 | 84.42 | 1,732,244 | -2.41(-2.77%) |
Sep 08, 2021 | 73.16 | 91.25 | 73.16 | 86.83 | 3,631,555 | +13.12(+17.79%) |
Sep 07, 2021 | 73.46 | 74.16 | 72.98 | 73.71 | 495,729 | +0.28(+0.38%) |
Sep 03, 2021 | 73.05 | 73.72 | 72.67 | 73.43 | 185,127 | +0.15(+0.20%) |
Sep 02, 2021 | 73.31 | 74.05 | 72.77 | 73.28 | 256,113 | +0.17(+0.23%) |
Sep 01, 2021 | 72.76 | 73.65 | 72.62 | 73.11 | 263,025 | +0.30(+0.41%) |
Aug 31, 2021 | 73.61 | 73.90 | 72.48 | 72.82 | 409,879 | -0.95(-1.29%) |
Aug 30, 2021 | 74.92 | 75.34 | 73.66 | 73.77 | 202,610 | -1.20(-1.61%) |
Aug 27, 2021 | 73.28 | 75.27 | 73.26 | 74.97 | 241,622 | +1.92(+2.63%) |
Aug 26, 2021 | 74.40 | 74.40 | 72.85 | 73.05 | 427,402 | -1.35(-1.82%) |
Aug 25, 2021 | 73.20 | 75.12 | 73.07 | 74.40 | 343,676 | +0.89(+1.21%) |
Aug 24, 2021 | 72.35 | 73.81 | 72.00 | 73.51 | 363,000 | +1.33(+1.84%) |
Aug 23, 2021 | 72.10 | 72.69 | 71.26 | 72.19 | 361,426 | +0.29(+0.40%) |
Aug 20, 2021 | 71.02 | 72.29 | 70.21 | 71.90 | 352,476 | +0.89(+1.25%) |
Aug 19, 2021 | 72.38 | 72.92 | 70.55 | 71.01 | 333,961 | -1.94(-2.66%) |
Aug 18, 2021 | 73.89 | 73.89 | 72.68 | 72.95 | 430,817 | -1.01(-1.37%) |
Aug 17, 2021 | 73.06 | 74.01 | 72.33 | 73.96 | 556,392 | +0.19(+0.25%) |
Aug 16, 2021 | 73.54 | 74.02 | 72.98 | 73.77 | 315,468 | -0.06(-0.08%) |
Aug 13, 2021 | 75.17 | 75.17 | 73.47 | 73.83 | 274,416 | -0.64(-0.86%) |
Aug 12, 2021 | 75.46 | 75.63 | 74.19 | 74.47 | 308,381 | -1.21(-1.59%) |
Aug 11, 2021 | 76.09 | 76.12 | 74.17 | 75.68 | 465,835 | -0.42(-0.55%) |
Aug 10, 2021 | 75.41 | 76.38 | 73.44 | 76.09 | 692,718 | +0.41(+0.54%) |
Aug 09, 2021 | 76.10 | 76.68 | 74.65 | 75.69 | 804,822 | +1.39(+1.87%) |
Aug 06, 2021 | 74.24 | 76.41 | 70.81 | 74.29 | 897,250 | -2.83(-3.67%) |
Aug 05, 2021 | 77.28 | 78.17 | 76.93 | 77.12 | 258,065 | -0.12(-0.16%) |
Aug 04, 2021 | 79.37 | 80.38 | 77.04 | 77.24 | 290,014 | -2.34(-2.94%) |
Aug 03, 2021 | 79.24 | 79.77 | 77.65 | 79.58 | 263,225 | +0.50(+0.63%) |
Aug 02, 2021 | 81.34 | 82.21 | 79.07 | 79.08 | 536,037 | -1.98(-2.44%) |
Jul 30, 2021 | 81.45 | 81.95 | 80.51 | 81.06 | 304,264 | -0.65(-0.80%) |
Jul 29, 2021 | 80.58 | 82.32 | 80.36 | 81.71 | 245,807 | +1.27(+1.58%) |
Jul 28, 2021 | 81.24 | 82.11 | 79.89 | 80.44 | 383,248 | -0.84(-1.04%) |
Jul 27, 2021 | 80.65 | 81.95 | 80.11 | 81.28 | 297,937 | +0.21(+0.26%) |
Jul 26, 2021 | 80.22 | 81.29 | 80.06 | 81.07 | 319,521 | +0.70(+0.87%) |
Jul 23, 2021 | 78.72 | 80.53 | 78.51 | 80.37 | 379,882 | +1.71(+2.17%) |
Jul 22, 2021 | 77.77 | 79.32 | 77.15 | 78.66 | 319,770 | +0.60(+0.77%) |
Jul 21, 2021 | 78.01 | 78.96 | 77.67 | 78.06 | 414,211 | +0.58(+0.74%) |
Jul 20, 2021 | 75.93 | 77.95 | 75.59 | 77.49 | 386,660 | +1.95(+2.58%) |
Jul 19, 2021 | 76.97 | 77.77 | 74.71 | 75.54 | 559,710 | -3.16(-4.02%) |
Jul 16, 2021 | 77.02 | 78.98 | 76.91 | 78.70 | 959,813 | +2.54(+3.34%) |
Jul 15, 2021 | 74.26 | 77.01 | 72.15 | 76.16 | 1,528,384 | +1.68(+2.26%) |
Jul 14, 2021 | 74.48 | 75.36 | 74.05 | 74.48 | 222,559 | +0.45(+0.60%) |
Jul 13, 2021 | 75.73 | 75.80 | 73.90 | 74.03 | 163,833 | -1.87(-2.46%) |
Jul 12, 2021 | 75.89 | 76.14 | 74.97 | 75.90 | 164,758 | -0.26(-0.34%) |
Jul 09, 2021 | 75.01 | 76.92 | 75.01 | 76.16 | 171,635 | +1.74(+2.34%) |
Jul 08, 2021 | 75.36 | 75.93 | 74.10 | 74.41 | 284,728 | -1.99(-2.60%) |
Jul 07, 2021 | 76.71 | 77.91 | 75.52 | 76.40 | 238,259 | -0.62(-0.81%) |
Jul 06, 2021 | 78.27 | 78.86 | 76.40 | 77.02 | 248,596 | -1.30(-1.66%) |
Jul 02, 2021 | 77.50 | 78.86 | 77.25 | 78.32 | 244,151 | +0.89(+1.15%) |
Jul 01, 2021 | 79.40 | 79.47 | 77.10 | 77.43 | 318,479 | -1.48(-1.88%) |
Jun 30, 2021 | 78.16 | 79.18 | 78.16 | 78.91 | 251,939 | +0.42(+0.53%) |
Jun 29, 2021 | 79.22 | 79.74 | 77.82 | 78.50 | 191,667 | -0.49(-0.62%) |
Jun 28, 2021 | 79.57 | 79.57 | 77.27 | 78.99 | 332,044 | -0.30(-0.37%) |
Jun 25, 2021 | 77.11 | 79.61 | 76.91 | 79.29 | 664,875 | +1.83(+2.36%) |
Jun 24, 2021 | 76.72 | 77.93 | 76.24 | 77.46 | 227,937 | +1.27(+1.67%) |
Jun 23, 2021 | 76.98 | 77.02 | 75.63 | 76.19 | 326,471 | -0.68(-0.88%) |
Jun 22, 2021 | 77.28 | 77.65 | 76.15 | 76.86 | 430,822 | +0.16(+0.21%) |
Jun 21, 2021 | 76.63 | 76.96 | 76.10 | 76.71 | 217,193 | +0.79(+1.04%) |
Jun 18, 2021 | 75.17 | 76.44 | 74.60 | 75.92 | 302,847 | -0.47(-0.62%) |
Jun 17, 2021 | 78.69 | 78.69 | 76.10 | 76.39 | 328,388 | -2.27(-2.89%) |
Jun 16, 2021 | 79.20 | 79.24 | 77.91 | 78.66 | 247,200 | -0.36(-0.46%) |
Jun 15, 2021 | 79.04 | 79.81 | 78.52 | 79.03 | 166,846 | +0.03(+0.04%) |
Jun 14, 2021 | 80.54 | 80.59 | 78.91 | 79.00 | 144,866 | -1.22(-1.52%) |
Jun 11, 2021 | 80.13 | 80.66 | 79.06 | 80.21 | 179,130 | +0.29(+0.36%) |
Jun 10, 2021 | 80.72 | 80.93 | 79.81 | 79.93 | 187,859 | -0.43(-0.53%) |
Jun 09, 2021 | 81.89 | 81.89 | 80.28 | 80.35 | 181,790 | -1.52(-1.86%) |
Jun 08, 2021 | 80.04 | 82.14 | 79.57 | 81.87 | 263,778 | +2.11(+2.64%) |
Jun 07, 2021 | 80.03 | 80.03 | 78.72 | 79.77 | 163,964 | -0.26(-0.32%) |
Jun 04, 2021 | 81.35 | 81.75 | 79.36 | 80.03 | 265,485 | -1.10(-1.35%) |
Jun 03, 2021 | 80.69 | 81.18 | 79.58 | 81.12 | 254,066 | +0.29(+0.36%) |
Jun 02, 2021 | 82.83 | 82.83 | 80.72 | 80.84 | 636,548 | -1.75(-2.12%) |
Jun 01, 2021 | 83.03 | 83.16 | 82.32 | 82.59 | 264,815 | +0.10(+0.12%) |
May 28, 2021 | 82.59 | 83.29 | 82.37 | 82.49 | 186,533 | -0.10(-0.12%) |
May 27, 2021 | 83.72 | 84.45 | 82.45 | 82.59 | 234,124 | -0.95(-1.13%) |
May 26, 2021 | 82.31 | 83.76 | 82.31 | 83.54 | 484,296 | +1.55(+1.89%) |
May 25, 2021 | 83.95 | 84.31 | 81.99 | 81.99 | 531,700 | -1.81(-2.16%) |
May 24, 2021 | 84.10 | 84.53 | 83.68 | 83.80 | 180,527 | +0.09(+0.11%) |
May 21, 2021 | 83.33 | 84.68 | 83.31 | 83.70 | 144,202 | +0.23(+0.28%) |
May 20, 2021 | 84.25 | 84.27 | 82.98 | 83.47 | 223,307 | -0.61(-0.73%) |
May 19, 2021 | 82.39 | 84.14 | 82.39 | 84.08 | 205,152 | +0.61(+0.73%) |
May 18, 2021 | 85.23 | 85.74 | 83.44 | 83.47 | 208,756 | -1.74(-2.04%) |
May 17, 2021 | 84.98 | 85.79 | 84.43 | 85.21 | 222,364 | -0.02(-0.02%) |
May 14, 2021 | 85.76 | 86.48 | 84.97 | 85.23 | 224,239 | -0.08(-0.10%) |
May 13, 2021 | 83.59 | 85.96 | 83.59 | 85.31 | 271,736 | +2.09(+2.51%) |
May 12, 2021 | 85.03 | 85.35 | 83.13 | 83.22 | 321,337 | -2.07(-2.43%) |
May 11, 2021 | 86.09 | 86.88 | 84.24 | 85.29 | 306,626 | -2.40(-2.74%) |
May 10, 2021 | 88.80 | 89.84 | 87.63 | 87.69 | 271,341 | +0.21(+0.24%) |
May 07, 2021 | 83.82 | 87.80 | 83.82 | 87.48 | 759,727 | +2.90(+3.43%) |
May 06, 2021 | 82.09 | 84.60 | 82.09 | 84.58 | 463,276 | +3.03(+3.72%) |
May 05, 2021 | 81.42 | 81.74 | 80.04 | 81.55 | 235,162 | +0.21(+0.26%) |
May 04, 2021 | 81.55 | 81.96 | 80.16 | 81.34 | 231,876 | -0.42(-0.51%) |