Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.63 | 76.05 | 72.91 | 75.78 | 1,049,576 | +2.38(+3.25%) |
May 27, 2022 | 73.70 | 74.79 | 72.95 | 73.40 | 1,046,011 | +0.27(+0.38%) |
May 26, 2022 | 72.16 | 74.65 | 71.38 | 73.13 | 1,489,019 | +1.14(+1.58%) |
May 25, 2022 | 69.42 | 71.99 | 68.16 | 71.99 | 1,045,519 | +2.10(+3.01%) |
May 24, 2022 | 71.89 | 71.89 | 69.23 | 69.89 | 640,452 | -2.27(-3.15%) |
May 23, 2022 | 72.63 | 72.75 | 70.98 | 72.16 | 830,149 | +0.43(+0.59%) |
May 20, 2022 | 72.94 | 73.50 | 69.61 | 71.73 | 1,199,171 | +0.17(+0.24%) |
May 19, 2022 | 69.97 | 72.73 | 69.97 | 71.57 | 913,077 | +1.94(+2.79%) |
May 18, 2022 | 70.97 | 71.98 | 69.43 | 69.62 | 861,307 | -2.12(-2.96%) |
May 17, 2022 | 69.70 | 71.74 | 69.69 | 71.74 | 614,288 | +3.40(+4.97%) |
May 16, 2022 | 69.18 | 69.18 | 67.48 | 68.35 | 509,121 | -1.48(-2.12%) |
May 13, 2022 | 68.16 | 70.06 | 67.88 | 69.83 | 540,523 | +2.91(+4.35%) |
May 12, 2022 | 65.61 | 67.62 | 65.40 | 66.92 | 850,772 | +0.75(+1.13%) |
May 11, 2022 | 68.82 | 69.31 | 66.15 | 66.17 | 1,069,002 | -0.71(-1.07%) |
May 10, 2022 | 69.06 | 69.31 | 65.78 | 66.88 | 1,059,178 | +0.63(+0.95%) |
May 09, 2022 | 67.00 | 67.82 | 66.09 | 66.25 | 532,887 | -1.64(-2.42%) |
May 06, 2022 | 67.94 | 68.74 | 66.84 | 67.90 | 541,086 | +0.11(+0.17%) |
May 05, 2022 | 69.44 | 70.09 | 66.90 | 67.78 | 662,365 | -3.40(-4.77%) |
May 04, 2022 | 69.07 | 71.31 | 68.16 | 71.18 | 750,429 | +1.12(+1.59%) |
May 03, 2022 | 69.80 | 70.86 | 69.10 | 70.06 | 764,120 | -0.18(-0.25%) |
May 02, 2022 | 68.53 | 70.36 | 67.68 | 70.24 | 855,878 | +1.10(+1.59%) |
Apr 29, 2022 | 70.51 | 71.50 | 68.98 | 69.14 | 786,335 | -0.79(-1.13%) |
Apr 28, 2022 | 69.44 | 70.61 | 68.22 | 69.93 | 802,428 | +2.04(+3.00%) |
Apr 27, 2022 | 66.08 | 68.76 | 66.08 | 67.90 | 827,240 | +1.83(+2.77%) |
Apr 26, 2022 | 67.83 | 68.04 | 65.65 | 66.07 | 1,291,865 | -2.82(-4.09%) |
Apr 25, 2022 | 67.00 | 69.27 | 66.08 | 68.88 | 1,122,829 | +1.40(+2.07%) |
Apr 22, 2022 | 67.29 | 69.43 | 66.71 | 67.48 | 2,378,712 | -5.30(-7.28%) |
Apr 21, 2022 | 76.23 | 76.87 | 72.79 | 72.79 | 1,475,299 | -0.15(-0.21%) |
Apr 20, 2022 | 74.40 | 74.55 | 72.39 | 72.94 | 1,006,402 | +1.81(+2.55%) |
Apr 19, 2022 | 69.19 | 71.30 | 69.17 | 71.12 | 705,319 | +2.84(+4.16%) |
Apr 18, 2022 | 67.89 | 68.73 | 67.22 | 68.28 | 507,934 | +0.04(+0.06%) |
Apr 14, 2022 | 68.82 | 69.72 | 68.09 | 68.24 | 384,949 | -0.68(-0.98%) |
Apr 13, 2022 | 69.02 | 69.82 | 68.81 | 68.92 | 517,378 | -0.29(-0.42%) |
Apr 12, 2022 | 70.03 | 70.74 | 68.87 | 69.21 | 609,536 | +0.47(+0.68%) |
Apr 11, 2022 | 68.75 | 70.30 | 68.56 | 68.74 | 355,138 | -0.21(-0.30%) |
Apr 08, 2022 | 69.07 | 70.67 | 68.85 | 68.95 | 743,297 | -0.18(-0.26%) |
Apr 07, 2022 | 67.97 | 69.13 | 66.85 | 69.13 | 1,389,839 | +0.93(+1.36%) |
Apr 06, 2022 | 68.42 | 68.75 | 67.75 | 68.20 | 565,648 | -1.04(-1.50%) |
Apr 05, 2022 | 71.42 | 71.64 | 69.06 | 69.24 | 534,300 | -3.06(-4.23%) |
Apr 04, 2022 | 72.12 | 73.24 | 71.51 | 72.30 | 691,118 | +0.05(+0.06%) |
Apr 01, 2022 | 72.88 | 73.26 | 71.28 | 72.25 | 1,205,065 | +0.52(+0.72%) |
Mar 31, 2022 | 72.09 | 72.91 | 71.62 | 71.73 | 742,144 | -0.97(-1.33%) |
Mar 30, 2022 | 74.33 | 74.39 | 72.26 | 72.70 | 923,121 | -3.02(-3.99%) |
Mar 29, 2022 | 76.24 | 77.31 | 75.32 | 75.72 | 1,033,449 | +4.02(+5.60%) |
Mar 28, 2022 | 71.81 | 71.93 | 70.83 | 71.71 | 863,351 | -0.22(-0.30%) |
Mar 25, 2022 | 72.94 | 73.30 | 71.57 | 71.92 | 885,385 | -0.78(-1.07%) |
Mar 24, 2022 | 72.34 | 73.57 | 72.02 | 72.70 | 1,024,046 | +0.68(+0.94%) |
Mar 23, 2022 | 72.01 | 72.89 | 71.61 | 72.02 | 480,028 | -0.88(-1.21%) |
Mar 22, 2022 | 73.26 | 73.86 | 72.41 | 72.91 | 485,730 | +0.26(+0.36%) |
Mar 21, 2022 | 73.53 | 74.06 | 72.06 | 72.64 | 668,078 | -1.22(-1.65%) |
Mar 18, 2022 | 71.15 | 74.02 | 70.72 | 73.86 | 1,531,074 | +0.67(+0.91%) |
Mar 17, 2022 | 72.45 | 73.79 | 72.02 | 73.20 | 826,244 | -1.97(-2.62%) |
Mar 16, 2022 | 72.85 | 75.78 | 72.79 | 75.17 | 850,307 | +4.13(+5.81%) |
Mar 15, 2022 | 71.02 | 72.56 | 70.69 | 71.04 | 576,303 | +0.84(+1.19%) |
Mar 14, 2022 | 70.34 | 72.22 | 69.49 | 70.20 | 922,468 | +1.02(+1.48%) |
Mar 11, 2022 | 69.72 | 70.11 | 68.70 | 69.18 | 756,402 | -0.29(-0.42%) |
Mar 10, 2022 | 68.42 | 70.68 | 68.22 | 69.47 | 832,221 | -1.27(-1.79%) |
Mar 09, 2022 | 71.45 | 72.82 | 70.35 | 70.74 | 1,113,560 | +2.19(+3.19%) |
Mar 08, 2022 | 67.03 | 71.45 | 65.98 | 68.55 | 1,580,626 | +2.63(+3.99%) |
Mar 07, 2022 | 70.74 | 71.06 | 65.83 | 65.93 | 978,368 | -5.29(-7.43%) |
Mar 04, 2022 | 72.06 | 72.48 | 70.51 | 71.22 | 1,268,734 | -3.81(-5.07%) |
Mar 03, 2022 | 75.19 | 76.54 | 73.46 | 75.02 | 1,864,739 | -2.57(-3.31%) |
Mar 02, 2022 | 76.18 | 78.02 | 75.49 | 77.59 | 882,024 | +1.67(+2.19%) |
Mar 01, 2022 | 80.07 | 80.13 | 74.88 | 75.93 | 1,233,036 | -5.97(-7.29%) |
Feb 28, 2022 | 81.46 | 83.64 | 81.06 | 81.90 | 913,612 | -3.76(-4.39%) |
Feb 25, 2022 | 84.11 | 86.38 | 84.36 | 85.66 | 903,709 | +0.98(+1.15%) |
Feb 24, 2022 | 82.06 | 84.77 | 81.43 | 84.68 | 1,185,147 | -4.00(-4.51%) |
Feb 23, 2022 | 90.57 | 90.91 | 88.43 | 88.69 | 389,230 | -0.75(-0.84%) |
Feb 22, 2022 | 90.61 | 91.60 | 88.67 | 89.44 | 558,928 | -2.97(-3.21%) |
Feb 18, 2022 | 92.41 | 0 | -0.97(-1.04%) | |||
Feb 17, 2022 | 94.83 | 94.85 | 92.92 | 93.38 | 450,380 | -2.64(-2.75%) |
Feb 16, 2022 | 93.88 | 96.69 | 93.82 | 96.02 | 541,472 | +0.97(+1.02%) |
Feb 15, 2022 | 93.30 | 95.46 | 93.05 | 95.05 | 359,421 | +3.17(+3.45%) |
Feb 14, 2022 | 91.90 | 93.41 | 91.42 | 91.88 | 457,933 | +0.04(+0.04%) |
Feb 11, 2022 | 94.59 | 95.12 | 91.01 | 91.84 | 881,841 | -2.31(-2.45%) |
Feb 10, 2022 | 95.50 | 96.76 | 93.64 | 94.15 | 503,883 | -2.52(-2.61%) |
Feb 09, 2022 | 97.00 | 98.19 | 96.48 | 96.67 | 418,505 | +0.43(+0.44%) |
Feb 08, 2022 | 94.71 | 96.51 | 94.16 | 96.24 | 613,736 | +1.76(+1.86%) |
Feb 07, 2022 | 94.77 | 95.12 | 93.95 | 94.48 | 352,787 | -0.07(-0.08%) |
Feb 04, 2022 | 92.50 | 95.20 | 92.37 | 94.56 | 561,276 | +0.59(+0.62%) |
Feb 03, 2022 | 94.90 | 93.64 | 93.97 | 484,339 | -1.83(-1.91%) | |
Feb 02, 2022 | 93.51 | 96.31 | 92.99 | 95.80 | 947,430 | +1.42(+1.51%) |
Feb 01, 2022 | 93.48 | 94.61 | 92.57 | 94.38 | 740,372 | +2.21(+2.40%) |
Jan 31, 2022 | 89.46 | 92.18 | 92.17 | 1,288,550 | +2.09(+2.32%) | |
Jan 28, 2022 | 90.07 | 90.66 | 86.62 | 90.07 | 1,463,479 | +0.81(+0.91%) |
Jan 27, 2022 | 91.65 | 92.23 | 87.98 | 89.26 | 928,664 | -1.85(-2.03%) |
Jan 26, 2022 | 91.13 | 93.48 | 89.77 | 91.11 | 1,044,044 | +0.06(+0.06%) |
Jan 25, 2022 | 90.03 | 92.18 | 88.14 | 91.06 | 622,817 | +0.06(+0.06%) |
Jan 24, 2022 | 89.08 | 91.12 | 87.04 | 91.00 | 870,859 | -0.88(-0.96%) |
Jan 21, 2022 | 92.04 | 93.60 | 91.44 | 91.89 | 627,662 | -0.24(-0.26%) |
Jan 20, 2022 | 94.91 | 95.68 | 92.00 | 92.13 | 499,646 | -3.04(-3.20%) |
Jan 19, 2022 | 97.73 | 98.02 | 94.84 | 95.17 | 655,728 | -1.96(-2.02%) |
Jan 18, 2022 | 97.23 | 98.27 | 96.50 | 97.13 | 615,489 | -3.40(-3.38%) |
Jan 14, 2022 | 100.53 | 0 | +1.11(+1.11%) | |||
Jan 13, 2022 | 99.67 | 101.08 | 99.11 | 99.42 | 472,570 | +1.23(+1.25%) |
Jan 12, 2022 | 97.77 | 99.13 | 97.31 | 98.20 | 535,678 | -1.51(-1.51%) |
Jan 11, 2022 | 97.25 | 99.85 | 96.80 | 99.70 | 689,768 | +0.79(+0.80%) |
Jan 10, 2022 | 98.54 | 99.54 | 96.85 | 98.91 | 815,663 | +0.59(+0.60%) |
Jan 07, 2022 | 99.07 | 99.30 | 97.06 | 98.33 | 479,965 | +0.33(+0.33%) |
Jan 06, 2022 | 97.95 | 98.52 | 96.33 | 98.00 | 489,051 | -0.29(-0.29%) |
Jan 05, 2022 | 99.98 | 100.76 | 98.07 | 98.29 | 455,516 | -1.10(-1.10%) |
Jan 04, 2022 | 97.99 | 99.98 | 97.88 | 99.39 | 503,160 | +2.31(+2.38%) |
Jan 03, 2022 | 96.72 | 97.56 | 96.21 | 97.08 | 397,621 | +0.85(+0.88%) |
Dec 31, 2021 | 95.44 | 96.66 | 95.04 | 96.23 | 272,414 | +0.30(+0.31%) |
Dec 30, 2021 | 96.40 | 97.16 | 95.85 | 95.93 | 312,925 | +0.77(+0.81%) |
Dec 29, 2021 | 95.59 | 95.95 | 95.16 | 95.16 | 208,903 | +0.20(+0.21%) |
Dec 28, 2021 | 95.67 | 95.98 | 94.57 | 94.97 | 220,785 | +0.54(+0.57%) |
Dec 27, 2021 | 93.90 | 95.04 | 93.53 | 94.43 | 336,859 | +0.38(+0.41%) |
Dec 23, 2021 | 92.97 | 94.44 | 92.97 | 94.05 | 443,031 | +2.64(+2.89%) |
Dec 22, 2021 | 90.55 | 91.43 | 90.33 | 91.40 | 280,291 | +0.94(+1.04%) |
Dec 21, 2021 | 89.89 | 91.07 | 89.63 | 90.46 | 509,327 | +1.66(+1.87%) |
Dec 20, 2021 | 89.56 | 89.56 | 87.45 | 88.81 | 534,682 | -1.52(-1.68%) |
Dec 17, 2021 | 90.62 | 91.51 | 89.63 | 90.32 | 536,414 | -0.90(-0.99%) |
Dec 16, 2021 | 93.33 | 94.05 | 91.13 | 91.23 | 906,570 | -1.95(-2.10%) |
Dec 15, 2021 | 92.24 | 93.32 | 90.97 | 93.18 | 443,412 | +1.14(+1.24%) |
Dec 14, 2021 | 93.16 | 94.08 | 92.01 | 92.04 | 541,350 | -1.57(-1.68%) |
Dec 13, 2021 | 95.50 | 95.84 | 93.60 | 93.61 | 570,655 | -2.33(-2.43%) |
Dec 10, 2021 | 95.02 | 95.93 | 94.92 | 95.93 | 417,689 | +1.64(+1.74%) |
Dec 09, 2021 | 94.57 | 94.87 | 93.64 | 94.30 | 508,105 | +0.03(+0.03%) |
Dec 08, 2021 | 93.09 | 94.85 | 92.95 | 94.27 | 564,767 | +1.33(+1.43%) |
Dec 07, 2021 | 93.12 | 94.04 | 92.87 | 92.94 | 464,684 | +0.60(+0.64%) |
Dec 06, 2021 | 92.04 | 93.51 | 91.53 | 92.34 | 548,549 | +1.06(+1.16%) |
Dec 03, 2021 | 92.71 | 92.71 | 90.19 | 91.28 | 604,802 | -1.99(-2.14%) |
Dec 02, 2021 | 92.34 | 93.60 | 91.58 | 93.27 | 701,656 | +4.37(+4.92%) |
Dec 01, 2021 | 92.70 | 94.03 | 88.78 | 88.90 | 812,742 | -0.80(-0.89%) |
Nov 30, 2021 | 89.65 | 90.34 | 87.76 | 89.70 | 6,607,704 | +0.43(+0.48%) |
Nov 29, 2021 | 89.14 | 90.15 | 86.74 | 89.27 | 1,285,271 | -0.43(-0.48%) |
Nov 26, 2021 | 89.22 | 89.87 | 88.65 | 89.70 | 898,161 | -2.34(-2.55%) |
Nov 24, 2021 | 92.33 | 92.64 | 91.29 | 92.04 | 1,024,225 | -2.70(-2.85%) |
Nov 23, 2021 | 95.90 | 95.96 | 94.25 | 94.74 | 779,634 | -2.03(-2.10%) |
Nov 22, 2021 | 98.21 | 98.95 | 96.70 | 96.78 | 698,067 | -0.45(-0.47%) |
Nov 19, 2021 | 96.63 | 97.51 | 95.51 | 97.23 | 1,101,056 | -1.45(-1.47%) |
Nov 18, 2021 | 98.46 | 98.93 | 98.54 | 98.68 | 593,168 | -0.18(-0.19%) |
Nov 17, 2021 | 98.05 | 99.54 | 97.58 | 98.87 | 1,357,570 | -1.14(-1.14%) |
Nov 16, 2021 | 99.23 | 102.25 | 98.96 | 100.00 | 1,963,341 | +5.70(+6.05%) |
Nov 15, 2021 | 95.34 | 95.85 | 93.97 | 94.30 | 948,080 | -0.30(-0.31%) |
Nov 12, 2021 | 94.58 | 94.84 | 93.56 | 94.60 | 1,574,018 | +0.28(+0.29%) |
Nov 11, 2021 | 94.31 | 94.60 | 93.66 | 94.32 | 376,168 | +0.76(+0.81%) |
Nov 10, 2021 | 94.49 | 93.56 | 690,232 | -1.80(-1.89%) | ||
Nov 09, 2021 | 95.28 | 95.58 | 94.73 | 95.36 | 548,540 | +0.42(+0.44%) |
Nov 08, 2021 | 93.41 | 95.28 | 93.26 | 94.95 | 747,817 | +1.25(+1.33%) |
Nov 05, 2021 | 94.72 | 94.77 | 93.05 | 93.70 | 398,902 | -0.06(-0.06%) |
Nov 04, 2021 | 94.04 | 94.73 | 93.46 | 93.75 | 502,848 | -0.16(-0.17%) |
Nov 03, 2021 | 90.58 | 94.13 | 90.38 | 93.91 | 731,770 | +3.33(+3.67%) |
Nov 02, 2021 | 90.24 | 90.67 | 89.64 | 90.58 | 448,489 | +0.06(+0.06%) |
Nov 01, 2021 | 90.08 | 90.88 | 89.86 | 90.53 | 565,411 | +0.98(+1.09%) |
Oct 29, 2021 | 89.31 | 90.36 | 88.84 | 89.55 | 594,109 | -0.22(-0.25%) |
Oct 28, 2021 | 88.54 | 90.19 | 88.19 | 89.77 | 672,200 | +2.29(+2.62%) |
Oct 27, 2021 | 85.81 | 88.19 | 85.55 | 87.48 | 909,770 | +1.68(+1.96%) |
Oct 26, 2021 | 86.57 | 85.05 | 85.79 | 694,489 | -0.78(-0.90%) | |
Oct 25, 2021 | 87.59 | 88.32 | 86.50 | 86.57 | 865,158 | +1.26(+1.47%) |
Oct 22, 2021 | 89.17 | 89.31 | 85.18 | 85.31 | 1,118,659 | -2.77(-3.15%) |
Oct 21, 2021 | 87.59 | 88.76 | 87.19 | 88.09 | 577,517 | +0.15(+0.17%) |
Oct 20, 2021 | 85.66 | 88.56 | 85.54 | 87.94 | 566,198 | +0.62(+0.71%) |
Oct 19, 2021 | 87.84 | 88.41 | 87.13 | 87.32 | 565,039 | -0.34(-0.39%) |
Oct 18, 2021 | 87.69 | 88.82 | 87.54 | 87.66 | 604,597 | -1.78(-1.98%) |
Oct 15, 2021 | 88.41 | 89.78 | 87.97 | 89.44 | 629,424 | +1.40(+1.59%) |
Oct 14, 2021 | 86.63 | 88.21 | 86.20 | 88.04 | 332,993 | +2.06(+2.40%) |
Oct 13, 2021 | 85.97 | 86.90 | 85.54 | 85.98 | 666,613 | -0.78(-0.90%) |
Oct 12, 2021 | 86.39 | 87.57 | 86.28 | 86.76 | 580,283 | +1.17(+1.37%) |
Oct 11, 2021 | 85.70 | 86.70 | 84.84 | 85.58 | 516,274 | +0.80(+0.95%) |
Oct 08, 2021 | 84.16 | 85.42 | 83.91 | 84.78 | 405,363 | +0.80(+0.96%) |
Oct 07, 2021 | 83.12 | 84.51 | 83.08 | 83.97 | 520,954 | +2.97(+3.66%) |
Oct 06, 2021 | 79.62 | 81.01 | 79.12 | 81.00 | 695,899 | +0.53(+0.65%) |
Oct 05, 2021 | 79.86 | 80.75 | 78.76 | 80.48 | 540,696 | +0.13(+0.16%) |
Oct 04, 2021 | 79.76 | 81.06 | 79.56 | 80.35 | 520,451 | +0.75(+0.94%) |
Oct 01, 2021 | 79.70 | 80.13 | 77.92 | 79.60 | 486,779 | +0.34(+0.43%) |
Sep 30, 2021 | 80.14 | 80.51 | 79.22 | 79.26 | 626,078 | -1.27(-1.57%) |
Sep 29, 2021 | 81.59 | 81.71 | 80.23 | 80.52 | 354,553 | -1.40(-1.70%) |
Sep 28, 2021 | 83.02 | 84.27 | 81.90 | 81.92 | 586,072 | -1.11(-1.34%) |
Sep 27, 2021 | 81.04 | 83.33 | 81.00 | 83.03 | 913,197 | +0.97(+1.18%) |
Sep 24, 2021 | 80.88 | 82.15 | 80.32 | 82.06 | 821,805 | +2.01(+2.51%) |
Sep 23, 2021 | 80.57 | 81.68 | 79.98 | 80.05 | 712,821 | +1.80(+2.30%) |
Sep 22, 2021 | 78.63 | 79.36 | 78.14 | 78.25 | 510,437 | +1.62(+2.11%) |
Sep 21, 2021 | 76.96 | 77.09 | 75.73 | 76.63 | 651,122 | +0.66(+0.86%) |
Sep 20, 2021 | 75.36 | 75.98 | 74.74 | 75.97 | 693,318 | -2.27(-2.90%) |
Sep 17, 2021 | 78.36 | 78.62 | 76.80 | 78.24 | 1,209,542 | +0.27(+0.34%) |
Sep 16, 2021 | 79.73 | 79.86 | 77.94 | 77.97 | 690,462 | -3.47(-4.26%) |
Sep 15, 2021 | 80.44 | 81.62 | 80.03 | 81.44 | 587,126 | +0.49(+0.61%) |
Sep 14, 2021 | 81.86 | 81.97 | 80.60 | 80.95 | 447,959 | -0.95(-1.16%) |
Sep 13, 2021 | 81.30 | 81.96 | 80.61 | 81.90 | 493,813 | +2.07(+2.59%) |
Sep 10, 2021 | 80.88 | 81.20 | 79.74 | 79.83 | 255,732 | -0.09(-0.12%) |
Sep 09, 2021 | 79.53 | 80.56 | 79.40 | 79.92 | 327,544 | +0.62(+0.78%) |
Sep 08, 2021 | 79.04 | 79.49 | 78.37 | 79.30 | 313,211 | -0.75(-0.94%) |
Sep 07, 2021 | 80.23 | 80.64 | 79.34 | 80.05 | 339,650 | -0.48(-0.59%) |
Sep 03, 2021 | 80.99 | 81.33 | 80.43 | 80.53 | 272,142 | -0.62(-0.76%) |
Sep 02, 2021 | 81.40 | 81.59 | 80.67 | 81.14 | 387,255 | +0.54(+0.67%) |
Sep 01, 2021 | 80.79 | 81.11 | 79.89 | 80.60 | 601,765 | -0.54(-0.67%) |
Aug 31, 2021 | 81.94 | 81.94 | 80.78 | 81.14 | 778,652 | -0.66(-0.81%) |
Aug 30, 2021 | 83.72 | 83.89 | 81.69 | 81.81 | 436,485 | -0.58(-0.70%) |
Aug 27, 2021 | 82.26 | 83.37 | 82.26 | 82.38 | 453,997 | +1.04(+1.28%) |
Aug 26, 2021 | 82.75 | 82.89 | 80.97 | 81.35 | 512,793 | -2.19(-2.63%) |
Aug 25, 2021 | 84.82 | 84.82 | 83.51 | 83.54 | 224,904 | -1.07(-1.27%) |
Aug 24, 2021 | 83.79 | 84.87 | 83.50 | 84.61 | 296,243 | +1.47(+1.77%) |
Aug 23, 2021 | 83.11 | 83.40 | 82.63 | 83.15 | 278,268 | -0.14(-0.17%) |
Aug 20, 2021 | 82.60 | 83.45 | 81.83 | 83.28 | 507,925 | -0.75(-0.90%) |
Aug 19, 2021 | 83.91 | 84.95 | 83.22 | 84.04 | 742,858 | -3.01(-3.46%) |
Aug 18, 2021 | 86.09 | 88.03 | 85.81 | 87.05 | 446,072 | -0.40(-0.46%) |
Aug 17, 2021 | 89.06 | 89.09 | 86.83 | 87.45 | 727,395 | -2.76(-3.06%) |
Aug 16, 2021 | 89.96 | 90.24 | 89.32 | 90.21 | 169,268 | +0.33(+0.37%) |
Aug 13, 2021 | 90.93 | 90.93 | 89.82 | 89.88 | 269,752 | -0.84(-0.93%) |
Aug 12, 2021 | 90.69 | 90.88 | 89.75 | 90.73 | 252,122 | +0.28(+0.31%) |
Aug 11, 2021 | 89.82 | 90.66 | 89.43 | 90.44 | 324,484 | +0.42(+0.47%) |
Aug 10, 2021 | 89.32 | 90.35 | 88.79 | 90.02 | 329,850 | +0.47(+0.52%) |
Aug 09, 2021 | 90.17 | 90.21 | 88.84 | 89.55 | 458,214 | -1.52(-1.67%) |
Aug 06, 2021 | 90.69 | 91.24 | 90.33 | 91.08 | 422,960 | +0.88(+0.98%) |
Aug 05, 2021 | 89.97 | 90.83 | 89.88 | 90.20 | 298,781 | +1.12(+1.26%) |
Aug 04, 2021 | 90.44 | 90.89 | 89.07 | 89.08 | 476,309 | -2.63(-2.87%) |
Aug 03, 2021 | 90.78 | 91.73 | 89.70 | 91.71 | 485,145 | +0.75(+0.83%) |
Aug 02, 2021 | 92.27 | 93.44 | 90.82 | 90.96 | 425,688 | -1.65(-1.78%) |
Jul 30, 2021 | 91.83 | 93.29 | 91.59 | 92.61 | 548,334 | +0.50(+0.54%) |
Jul 29, 2021 | 89.89 | 92.17 | 89.82 | 92.12 | 455,468 | +2.87(+3.22%) |
Jul 28, 2021 | 88.66 | 89.69 | 88.48 | 89.24 | 417,851 | +0.35(+0.39%) |
Jul 27, 2021 | 87.86 | 88.97 | 87.52 | 88.89 | 405,222 | +0.39(+0.45%) |
Jul 26, 2021 | 85.98 | 88.55 | 85.98 | 88.50 | 533,700 | +2.43(+2.83%) |
Jul 23, 2021 | 86.32 | 86.58 | 85.06 | 86.07 | 455,136 | +2.11(+2.52%) |
Jul 22, 2021 | 85.06 | 85.24 | 83.87 | 83.95 | 304,374 | -1.36(-1.59%) |
Jul 21, 2021 | 85.95 | 87.23 | 85.26 | 85.31 | 340,262 | +0.18(+0.22%) |
Jul 20, 2021 | 83.25 | 85.46 | 83.03 | 85.13 | 578,496 | +1.96(+2.36%) |
Jul 19, 2021 | 81.58 | 83.61 | 81.34 | 83.16 | 718,691 | +0.14(+0.17%) |
Jul 16, 2021 | 83.11 | 84.52 | 82.83 | 83.03 | 1,267,364 | -4.17(-4.78%) |
Jul 15, 2021 | 86.33 | 88.03 | 86.13 | 87.19 | 783,009 | -0.68(-0.77%) |
Jul 14, 2021 | 88.13 | 88.42 | 87.31 | 87.87 | 288,188 | +0.40(+0.46%) |
Jul 13, 2021 | 87.98 | 88.31 | 87.35 | 87.47 | 333,204 | -1.11(-1.25%) |
Jul 12, 2021 | 87.82 | 88.93 | 87.46 | 88.58 | 329,988 | +0.41(+0.47%) |
Jul 09, 2021 | 87.28 | 88.52 | 87.28 | 88.17 | 283,896 | +2.15(+2.50%) |
Jul 08, 2021 | 85.89 | 87.06 | 84.84 | 86.02 | 395,644 | -1.20(-1.38%) |
Jul 07, 2021 | 87.11 | 87.64 | 86.00 | 87.22 | 362,426 | -0.67(-0.76%) |
Jul 06, 2021 | 88.91 | 88.91 | 86.70 | 87.89 | 548,255 | -2.19(-2.44%) |
Jul 02, 2021 | 90.46 | 90.46 | 89.14 | 90.09 | 368,777 | +0.17(+0.18%) |
Jul 01, 2021 | 89.79 | 90.40 | 89.21 | 89.92 | 513,955 | +0.17(+0.19%) |
Jun 30, 2021 | 91.36 | 91.37 | 89.33 | 89.75 | 783,398 | -1.62(-1.78%) |
Jun 29, 2021 | 91.14 | 92.22 | 91.14 | 91.37 | 268,359 | +0.90(+0.99%) |
Jun 28, 2021 | 91.53 | 91.68 | 90.03 | 90.47 | 287,441 | -1.14(-1.24%) |
Jun 25, 2021 | 91.98 | 92.91 | 91.51 | 91.61 | 212,671 | +0.06(+0.06%) |
Jun 24, 2021 | 92.21 | 92.43 | 91.20 | 91.56 | 277,772 | +0.77(+0.85%) |
Jun 23, 2021 | 91.24 | 91.67 | 90.59 | 90.78 | 381,014 | -0.32(-0.35%) |
Jun 22, 2021 | 90.35 | 91.45 | 89.79 | 91.11 | 241,048 | +1.03(+1.14%) |
Jun 21, 2021 | 89.86 | 90.82 | 89.65 | 90.08 | 380,150 | +1.74(+1.97%) |
Jun 18, 2021 | 89.69 | 89.95 | 88.33 | 88.33 | 651,092 | -2.83(-3.10%) |
Jun 17, 2021 | 93.93 | 94.38 | 90.68 | 91.16 | 315,828 | -2.95(-3.13%) |
Jun 16, 2021 | 94.97 | 95.14 | 93.76 | 94.11 | 459,040 | -1.76(-1.84%) |
Jun 15, 2021 | 95.62 | 95.93 | 94.63 | 95.87 | 375,468 | +0.53(+0.56%) |
Jun 14, 2021 | 95.75 | 95.86 | 94.56 | 95.34 | 314,381 | -1.52(-1.57%) |
Jun 11, 2021 | 95.61 | 96.87 | 95.61 | 96.86 | 238,917 | +1.34(+1.40%) |
Jun 10, 2021 | 96.20 | 96.50 | 95.46 | 95.52 | 280,329 | +0.18(+0.19%) |
Jun 09, 2021 | 96.21 | 96.39 | 95.23 | 95.34 | 269,681 | -1.51(-1.55%) |
Jun 08, 2021 | 96.73 | 97.36 | 96.29 | 96.84 | 421,580 | -1.20(-1.23%) |
Jun 07, 2021 | 98.98 | 99.42 | 97.79 | 98.05 | 259,717 | -1.45(-1.46%) |
Jun 04, 2021 | 99.10 | 99.85 | 98.31 | 99.50 | 204,465 | +0.22(+0.22%) |
Jun 03, 2021 | 97.42 | 99.80 | 96.53 | 99.28 | 444,883 | +1.44(+1.47%) |
Jun 02, 2021 | 98.10 | 98.36 | 96.80 | 97.83 | 432,277 | -0.49(-0.49%) |