Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 94.17 | 95.23 | 93.96 | 94.28 | 384,518 | -0.06(-0.06%) |
May 27, 2022 | 93.32 | 94.38 | 93.06 | 94.33 | 748,139 | +1.40(+1.50%) |
May 26, 2022 | 92.17 | 93.36 | 92.17 | 92.94 | 325,913 | +1.02(+1.11%) |
May 25, 2022 | 91.17 | 92.36 | 91.00 | 91.92 | 128,355 | +0.63(+0.69%) |
May 24, 2022 | 91.23 | 91.50 | 89.96 | 91.29 | 209,199 | -0.38(-0.41%) |
May 23, 2022 | 90.37 | 92.06 | 89.88 | 91.67 | 477,394 | +2.04(+2.28%) |
May 20, 2022 | 91.69 | 91.76 | 88.04 | 89.63 | 357,497 | -1.49(-1.64%) |
May 19, 2022 | 90.13 | 92.05 | 89.78 | 91.12 | 365,269 | +0.56(+0.62%) |
May 18, 2022 | 92.84 | 92.96 | 90.11 | 90.56 | 285,949 | -3.24(-3.45%) |
May 17, 2022 | 92.83 | 93.83 | 92.33 | 93.80 | 384,863 | +2.17(+2.36%) |
May 16, 2022 | 90.51 | 92.21 | 90.51 | 91.63 | 841,669 | +1.05(+1.16%) |
May 13, 2022 | 89.14 | 91.16 | 89.14 | 90.58 | 233,332 | +2.62(+2.98%) |
May 12, 2022 | 87.49 | 88.72 | 86.75 | 87.96 | 343,816 | +0.14(+0.16%) |
May 11, 2022 | 87.95 | 90.11 | 87.65 | 87.81 | 450,227 | -0.49(-0.56%) |
May 10, 2022 | 89.41 | 90.10 | 87.37 | 88.31 | 886,688 | +0.29(+0.33%) |
May 09, 2022 | 90.66 | 90.81 | 87.48 | 88.01 | 1,024,199 | -4.06(-4.41%) |
May 06, 2022 | 92.57 | 92.62 | 90.89 | 92.07 | 348,340 | -1.23(-1.31%) |
May 05, 2022 | 96.01 | 96.01 | 92.46 | 93.30 | 297,122 | -3.07(-3.18%) |
May 04, 2022 | 94.67 | 96.60 | 93.72 | 96.37 | 278,374 | +1.29(+1.36%) |
May 03, 2022 | 94.04 | 95.24 | 93.69 | 95.07 | 364,326 | +1.47(+1.57%) |
May 02, 2022 | 93.77 | 94.26 | 92.11 | 93.60 | 312,031 | -0.07(-0.07%) |
Apr 29, 2022 | 95.51 | 96.24 | 93.50 | 93.67 | 409,004 | -1.68(-1.76%) |
Apr 28, 2022 | 95.42 | 95.65 | 93.71 | 95.35 | 197,551 | +0.60(+0.63%) |
Apr 27, 2022 | 93.98 | 95.64 | 93.50 | 94.75 | 389,168 | +0.84(+0.89%) |
Apr 26, 2022 | 95.57 | 95.89 | 93.83 | 93.92 | 328,038 | -1.78(-1.86%) |
Apr 25, 2022 | 95.97 | 95.98 | 93.53 | 95.69 | 457,617 | -1.72(-1.77%) |
Apr 22, 2022 | 100.00 | 100.06 | 97.31 | 97.41 | 398,100 | -3.02(-3.01%) |
Apr 21, 2022 | 103.68 | 103.75 | 100.24 | 100.43 | 880,732 | -2.50(-2.43%) |
Apr 20, 2022 | 102.72 | 103.24 | 101.65 | 102.93 | 759,263 | +0.55(+0.54%) |
Apr 19, 2022 | 101.80 | 102.54 | 101.45 | 102.38 | 315,796 | +0.50(+0.49%) |
Apr 18, 2022 | 102.05 | 102.60 | 101.55 | 101.88 | 416,515 | -0.48(-0.46%) |
Apr 14, 2022 | 102.36 | 102.96 | 102.13 | 102.35 | 389,669 | -0.08(-0.08%) |
Apr 13, 2022 | 101.67 | 102.46 | 101.13 | 102.43 | 388,081 | +1.28(+1.27%) |
Apr 12, 2022 | 101.75 | 102.42 | 100.67 | 101.15 | 261,413 | -0.23(-0.22%) |
Apr 11, 2022 | 102.10 | 102.47 | 101.29 | 101.37 | 442,553 | -0.67(-0.65%) |
Apr 08, 2022 | 101.27 | 102.44 | 101.10 | 102.04 | 517,015 | +1.33(+1.32%) |
Apr 07, 2022 | 99.49 | 101.03 | 99.49 | 100.71 | 248,207 | +1.49(+1.50%) |
Apr 06, 2022 | 99.30 | 99.73 | 98.58 | 99.22 | 333,497 | -0.29(-0.29%) |
Apr 05, 2022 | 100.39 | 100.90 | 99.29 | 99.50 | 287,569 | -0.76(-0.76%) |
Apr 04, 2022 | 100.66 | 100.66 | 99.54 | 100.26 | 186,908 | +0.05(+0.05%) |
Apr 01, 2022 | 99.93 | 100.61 | 99.36 | 100.22 | 289,801 | +0.88(+0.89%) |
Mar 31, 2022 | 99.44 | 100.24 | 98.92 | 99.33 | 276,806 | -0.50(-0.50%) |
Mar 30, 2022 | 99.68 | 100.40 | 99.44 | 99.83 | 174,671 | +0.38(+0.38%) |
Mar 29, 2022 | 100.03 | 100.03 | 98.28 | 99.45 | 424,627 | -1.17(-1.16%) |
Mar 28, 2022 | 101.57 | 101.57 | 99.80 | 100.62 | 472,533 | -0.85(-0.84%) |
Mar 25, 2022 | 100.68 | 101.57 | 100.39 | 101.48 | 1,035,628 | +1.31(+1.31%) |
Mar 24, 2022 | 99.82 | 100.32 | 99.39 | 100.17 | 294,555 | +0.72(+0.73%) |
Mar 23, 2022 | 99.36 | 99.74 | 98.86 | 99.44 | 237,905 | -0.14(-0.14%) |
Mar 22, 2022 | 99.31 | 99.68 | 98.93 | 99.59 | 499,777 | +0.62(+0.62%) |
Mar 21, 2022 | 97.79 | 98.97 | 97.55 | 98.97 | 440,448 | +1.78(+1.83%) |
Mar 18, 2022 | 95.53 | 97.20 | 95.53 | 97.19 | 278,121 | +1.23(+1.28%) |
Mar 17, 2022 | 94.05 | 96.10 | 93.98 | 95.97 | 299,992 | +1.81(+1.92%) |
Mar 16, 2022 | 93.88 | 95.04 | 92.17 | 94.16 | 372,388 | +0.75(+0.80%) |
Mar 15, 2022 | 93.22 | 93.44 | 91.70 | 93.41 | 292,527 | +0.77(+0.83%) |
Mar 14, 2022 | 94.02 | 94.02 | 92.27 | 92.64 | 167,985 | -0.84(-0.89%) |
Mar 11, 2022 | 94.67 | 94.92 | 93.44 | 93.48 | 655,158 | -0.74(-0.79%) |
Mar 10, 2022 | 91.97 | 94.26 | 91.97 | 94.22 | 208,983 | +1.63(+1.77%) |
Mar 09, 2022 | 91.97 | 93.02 | 90.98 | 92.58 | 462,030 | +1.70(+1.87%) |
Mar 08, 2022 | 91.98 | 93.10 | 90.67 | 90.88 | 598,872 | -1.56(-1.69%) |
Mar 07, 2022 | 93.84 | 95.00 | 91.97 | 92.44 | 500,905 | -1.34(-1.43%) |
Mar 04, 2022 | 92.25 | 93.78 | 91.75 | 93.78 | 619,019 | +0.44(+0.47%) |
Mar 03, 2022 | 93.34 | 93.80 | 92.57 | 93.34 | 209,095 | +0.48(+0.51%) |
Mar 02, 2022 | 91.68 | 93.11 | 91.57 | 92.87 | 293,812 | +2.16(+2.38%) |
Mar 01, 2022 | 90.95 | 92.02 | 89.94 | 90.71 | 185,077 | -0.71(-0.78%) |
Feb 28, 2022 | 89.73 | 91.45 | 89.71 | 91.43 | 127,983 | +0.51(+0.56%) |
Feb 25, 2022 | 88.94 | 90.96 | 89.15 | 90.91 | 60,320 | +2.60(+2.95%) |
Feb 24, 2022 | 85.71 | 88.37 | 85.11 | 88.31 | 141,242 | +0.75(+0.86%) |
Feb 23, 2022 | 89.35 | 89.43 | 87.53 | 87.56 | 66,852 | -1.27(-1.43%) |
Feb 22, 2022 | 89.65 | 90.26 | 88.24 | 88.83 | 91,336 | -1.20(-1.33%) |
Feb 18, 2022 | 90.03 | 0 | -1.29(-1.42%) | |||
Feb 17, 2022 | 91.80 | 92.13 | 91.16 | 91.32 | 63,131 | -0.90(-0.98%) |
Feb 16, 2022 | 91.78 | 92.45 | 91.41 | 92.22 | 182,249 | +0.29(+0.31%) |
Feb 15, 2022 | 91.59 | 91.96 | 90.90 | 91.94 | 55,642 | +1.33(+1.47%) |
Feb 14, 2022 | 91.65 | 91.77 | 89.98 | 90.61 | 123,199 | -1.29(-1.41%) |
Feb 11, 2022 | 92.26 | 92.94 | 91.37 | 91.90 | 75,071 | -0.19(-0.21%) |
Feb 10, 2022 | 91.46 | 93.57 | 91.06 | 92.09 | 77,635 | -0.08(-0.08%) |
Feb 09, 2022 | 91.53 | 92.48 | 91.53 | 92.17 | 62,670 | +1.43(+1.57%) |
Feb 08, 2022 | 89.58 | 90.92 | 89.41 | 90.74 | 85,093 | +1.19(+1.33%) |
Feb 07, 2022 | 89.27 | 90.10 | 89.27 | 89.55 | 40,368 | +0.49(+0.55%) |
Feb 04, 2022 | 88.42 | 89.61 | 88.17 | 89.06 | 55,219 | +0.26(+0.29%) |
Feb 03, 2022 | 89.00 | 89.62 | 88.80 | 88.80 | 71,884 | -1.15(-1.28%) |
Feb 02, 2022 | 89.87 | 90.18 | 89.33 | 89.95 | 285,770 | +0.46(+0.51%) |
Feb 01, 2022 | 88.39 | 89.59 | 88.37 | 89.50 | 176,461 | +0.94(+1.06%) |
Jan 31, 2022 | 87.24 | 88.59 | 88.56 | 64,676 | +1.26(+1.45%) | |
Jan 28, 2022 | 86.33 | 87.45 | 85.53 | 87.29 | 40,694 | +0.94(+1.09%) |
Jan 27, 2022 | 87.19 | 88.00 | 85.89 | 86.35 | 59,655 | +0.07(+0.08%) |
Jan 26, 2022 | 87.17 | 88.21 | 86.08 | 86.29 | 46,987 | -0.17(-0.20%) |
Jan 25, 2022 | 86.21 | 86.93 | 84.72 | 86.46 | 62,623 | -0.76(-0.87%) |
Jan 24, 2022 | 86.42 | 87.32 | 84.19 | 87.22 | 85,762 | -0.18(-0.21%) |
Jan 21, 2022 | 88.11 | 88.61 | 87.12 | 87.40 | 68,253 | -0.82(-0.93%) |
Jan 20, 2022 | 89.91 | 90.34 | 88.04 | 88.21 | 47,000 | -1.29(-1.44%) |
Jan 19, 2022 | 90.52 | 90.66 | 89.51 | 89.51 | 61,382 | -0.75(-0.83%) |
Jan 18, 2022 | 89.74 | 90.55 | 89.42 | 90.26 | 81,802 | -0.58(-0.64%) |
Jan 14, 2022 | 90.84 | 0 | +0.16(+0.18%) | |||
Jan 13, 2022 | 91.12 | 91.49 | 90.58 | 90.67 | 46,124 | -0.45(-0.49%) |
Jan 12, 2022 | 90.93 | 91.45 | 90.52 | 91.12 | 104,383 | +0.71(+0.79%) |
Jan 11, 2022 | 89.29 | 90.45 | 89.04 | 90.41 | 83,829 | +1.19(+1.33%) |
Jan 10, 2022 | 89.00 | 89.22 | 88.14 | 89.22 | 60,859 | -0.05(-0.05%) |
Jan 07, 2022 | 89.29 | 89.68 | 89.13 | 89.27 | 37,605 | -0.08(-0.09%) |
Jan 06, 2022 | 89.27 | 89.82 | 88.81 | 89.34 | 126,564 | +0.07(+0.07%) |
Jan 05, 2022 | 91.02 | 91.35 | 89.17 | 89.28 | 143,668 | -1.27(-1.41%) |
Jan 04, 2022 | 90.56 | 90.96 | 90.16 | 90.55 | 126,319 | +0.25(+0.27%) |
Jan 03, 2022 | 90.41 | 90.88 | 89.85 | 90.30 | 77,443 | -0.36(-0.40%) |
Dec 31, 2021 | 90.25 | 90.88 | 90.15 | 90.67 | 19,038 | +0.17(+0.19%) |
Dec 30, 2021 | 90.94 | 91.06 | 90.41 | 90.49 | 66,854 | -0.16(-0.18%) |
Dec 29, 2021 | 90.66 | 90.91 | 90.52 | 90.66 | 28,279 | -0.04(-0.04%) |
Dec 28, 2021 | 90.70 | 91.02 | 90.57 | 90.69 | 93,840 | +0.01(+0.01%) |
Dec 27, 2021 | 90.01 | 90.68 | 89.76 | 90.68 | 69,102 | +1.20(+1.34%) |
Dec 23, 2021 | 89.02 | 89.63 | 88.80 | 89.49 | 64,949 | +0.89(+1.01%) |
Dec 22, 2021 | 87.79 | 88.62 | 87.79 | 88.59 | 90,359 | +0.67(+0.77%) |
Dec 21, 2021 | 86.37 | 87.92 | 86.37 | 87.92 | 66,195 | +1.82(+2.12%) |
Dec 20, 2021 | 86.49 | 86.49 | 85.14 | 86.10 | 125,319 | -1.76(-2.00%) |
Dec 17, 2021 | 87.82 | 88.45 | 87.61 | 87.86 | 56,886 | -0.40(-0.46%) |
Dec 16, 2021 | 88.25 | 89.14 | 88.12 | 88.26 | 68,530 | +0.47(+0.53%) |
Dec 15, 2021 | 87.13 | 87.87 | 86.38 | 87.79 | 37,990 | +0.57(+0.66%) |
Dec 14, 2021 | 87.05 | 87.77 | 86.89 | 87.22 | 21,914 | -0.33(-0.38%) |
Dec 13, 2021 | 88.01 | 88.18 | 87.26 | 87.55 | 47,055 | -0.75(-0.85%) |
Dec 10, 2021 | 88.32 | 88.89 | 87.95 | 88.30 | 34,126 | +0.42(+0.48%) |
Dec 09, 2021 | 88.16 | 88.40 | 87.84 | 87.88 | 70,334 | -0.65(-0.73%) |
Dec 08, 2021 | 87.96 | 88.62 | 87.96 | 88.52 | 17,637 | +0.41(+0.47%) |
Dec 07, 2021 | 86.90 | 88.59 | 86.90 | 88.11 | 40,408 | +1.73(+2.00%) |
Dec 06, 2021 | 85.91 | 86.79 | 85.72 | 86.38 | 54,515 | +0.97(+1.13%) |
Dec 03, 2021 | 86.37 | 86.72 | 84.94 | 85.42 | 121,264 | -0.38(-0.44%) |
Dec 02, 2021 | 84.96 | 86.25 | 84.83 | 85.80 | 125,907 | +1.33(+1.57%) |
Dec 01, 2021 | 86.29 | 86.83 | 84.39 | 84.47 | 117,114 | -0.78(-0.91%) |
Nov 30, 2021 | 86.73 | 87.03 | 85.16 | 85.25 | 87,652 | -2.04(-2.33%) |
Nov 29, 2021 | 87.64 | 87.94 | 86.94 | 87.28 | 66,768 | +0.25(+0.29%) |
Nov 26, 2021 | 87.63 | 87.80 | 86.88 | 87.03 | 45,271 | -2.24(-2.51%) |
Nov 24, 2021 | 89.05 | 89.38 | 88.93 | 89.27 | 39,633 | -0.09(-0.11%) |
Nov 23, 2021 | 89.48 | 89.79 | 88.53 | 89.37 | 91,647 | -0.17(-0.19%) |
Nov 22, 2021 | 89.61 | 90.40 | 89.48 | 89.54 | 90,859 | +0.06(+0.06%) |
Nov 19, 2021 | 90.24 | 90.24 | 89.48 | 89.48 | 32,330 | -0.91(-1.01%) |
Nov 18, 2021 | 90.30 | 90.44 | 90.27 | 90.39 | 96,624 | +0.36(+0.40%) |
Nov 17, 2021 | 90.55 | 90.55 | 89.65 | 90.03 | 36,981 | -0.65(-0.71%) |
Nov 16, 2021 | 90.49 | 91.01 | 90.27 | 90.68 | 28,894 | +0.22(+0.24%) |
Nov 15, 2021 | 90.57 | 90.72 | 90.22 | 90.47 | 29,400 | -0.25(-0.28%) |
Nov 12, 2021 | 90.34 | 90.72 | 90.08 | 90.72 | 20,566 | +0.57(+0.64%) |
Nov 11, 2021 | 90.16 | 90.42 | 90.00 | 90.15 | 24,326 | +0.12(+0.14%) |
Nov 10, 2021 | 90.63 | 90.03 | 82,934 | -0.84(-0.92%) | ||
Nov 09, 2021 | 91.02 | 91.04 | 90.33 | 90.86 | 38,527 | -0.01(-0.01%) |
Nov 08, 2021 | 91.06 | 91.23 | 90.70 | 90.87 | 36,482 | +0.00(+0.00%) |
Nov 05, 2021 | 90.93 | 91.07 | 90.50 | 90.87 | 81,062 | +0.11(+0.12%) |
Nov 04, 2021 | 90.47 | 90.94 | 90.41 | 90.76 | 42,221 | +0.44(+0.49%) |
Nov 03, 2021 | 89.29 | 90.32 | 89.12 | 90.32 | 24,045 | +0.89(+1.00%) |
Nov 02, 2021 | 90.45 | 90.45 | 89.27 | 89.42 | 58,283 | -0.98(-1.08%) |
Nov 01, 2021 | 89.94 | 90.67 | 90.33 | 90.40 | 87,719 | +0.56(+0.63%) |
Oct 29, 2021 | 89.78 | 89.87 | 89.40 | 89.84 | 66,503 | +0.01(+0.01%) |
Oct 28, 2021 | 88.97 | 89.95 | 88.93 | 89.83 | 32,172 | +1.06(+1.20%) |
Oct 27, 2021 | 89.71 | 89.71 | 88.74 | 88.77 | 101,078 | -0.96(-1.07%) |
Oct 26, 2021 | 90.60 | 89.58 | 89.72 | 69,614 | -0.71(-0.79%) | |
Oct 25, 2021 | 89.83 | 90.47 | 89.66 | 90.44 | 125,993 | +1.04(+1.17%) |
Oct 22, 2021 | 89.28 | 89.84 | 89.02 | 89.40 | 31,010 | +0.00(+0.00%) |
Oct 21, 2021 | 89.48 | 89.56 | 89.01 | 89.40 | 130,922 | -0.23(-0.26%) |
Oct 20, 2021 | 89.17 | 90.01 | 89.13 | 89.63 | 133,956 | +0.61(+0.69%) |
Oct 19, 2021 | 88.64 | 89.18 | 88.45 | 89.02 | 97,655 | +0.75(+0.85%) |
Oct 18, 2021 | 87.68 | 88.33 | 87.49 | 88.27 | 138,467 | -0.04(-0.04%) |
Oct 15, 2021 | 88.44 | 88.68 | 88.22 | 88.31 | 65,439 | +0.22(+0.25%) |
Oct 14, 2021 | 87.62 | 88.12 | 87.34 | 88.09 | 36,319 | +1.23(+1.42%) |
Oct 13, 2021 | 86.98 | 87.12 | 86.37 | 86.86 | 62,385 | +0.13(+0.15%) |
Oct 12, 2021 | 86.95 | 87.17 | 86.49 | 86.73 | 46,621 | -0.45(-0.52%) |
Oct 11, 2021 | 87.55 | 88.11 | 87.07 | 87.18 | 40,868 | -0.18(-0.20%) |
Oct 08, 2021 | 87.47 | 87.64 | 87.11 | 87.36 | 148,042 | +0.17(+0.19%) |
Oct 07, 2021 | 86.52 | 87.83 | 86.52 | 87.19 | 82,022 | +1.10(+1.28%) |
Oct 06, 2021 | 85.62 | 86.09 | 84.89 | 86.09 | 86,155 | -0.41(-0.48%) |
Oct 05, 2021 | 86.22 | 86.74 | 85.90 | 86.50 | 37,068 | +0.56(+0.66%) |
Oct 04, 2021 | 86.60 | 86.83 | 85.43 | 85.94 | 30,345 | -0.69(-0.79%) |
Oct 01, 2021 | 86.01 | 87.05 | 85.52 | 86.63 | 69,945 | +0.97(+1.13%) |
Sep 30, 2021 | 86.90 | 86.93 | 85.62 | 85.66 | 64,177 | -1.00(-1.16%) |
Sep 29, 2021 | 86.96 | 87.23 | 86.66 | 86.66 | 69,859 | -0.05(-0.05%) |
Sep 28, 2021 | 87.37 | 87.41 | 86.60 | 86.71 | 34,585 | -1.16(-1.32%) |
Sep 27, 2021 | 87.80 | 88.01 | 87.59 | 87.88 | 175,824 | +0.33(+0.38%) |
Sep 24, 2021 | 87.49 | 87.70 | 87.15 | 87.55 | 101,469 | -0.21(-0.24%) |
Sep 23, 2021 | 86.84 | 88.00 | 86.84 | 87.75 | 30,863 | +1.46(+1.70%) |
Sep 22, 2021 | 86.11 | 86.83 | 86.11 | 86.29 | 75,919 | +0.81(+0.94%) |
Sep 21, 2021 | 85.72 | 85.84 | 84.98 | 85.48 | 25,224 | +0.39(+0.46%) |
Sep 20, 2021 | 84.99 | 85.31 | 84.14 | 85.09 | 129,480 | -1.31(-1.52%) |
Sep 17, 2021 | 87.11 | 87.17 | 86.15 | 86.40 | 48,420 | -0.90(-1.03%) |
Sep 16, 2021 | 87.51 | 87.67 | 86.88 | 87.30 | 65,178 | -0.14(-0.16%) |
Sep 15, 2021 | 86.52 | 87.55 | 86.47 | 87.44 | 20,782 | +1.25(+1.45%) |
Sep 14, 2021 | 86.99 | 87.12 | 86.14 | 86.19 | 116,804 | -0.68(-0.78%) |
Sep 13, 2021 | 87.50 | 87.50 | 86.50 | 86.87 | 23,774 | +0.10(+0.12%) |
Sep 10, 2021 | 87.28 | 87.31 | 86.66 | 86.77 | 153,200 | +0.13(+0.15%) |
Sep 09, 2021 | 86.89 | 87.22 | 86.63 | 86.64 | 20,326 | -0.58(-0.67%) |
Sep 08, 2021 | 87.43 | 87.43 | 86.68 | 87.22 | 15,625 | -0.31(-0.35%) |
Sep 07, 2021 | 88.04 | 88.04 | 87.45 | 87.53 | 39,450 | -0.80(-0.91%) |
Sep 03, 2021 | 88.17 | 88.58 | 88.14 | 88.33 | 26,385 | +0.09(+0.10%) |
Sep 02, 2021 | 87.46 | 88.24 | 87.46 | 88.24 | 31,604 | +0.96(+1.10%) |
Sep 01, 2021 | 87.33 | 87.37 | 86.56 | 87.28 | 27,269 | +0.13(+0.15%) |
Aug 31, 2021 | 87.40 | 87.73 | 86.88 | 87.15 | 45,738 | -0.26(-0.30%) |
Aug 30, 2021 | 87.44 | 87.72 | 87.15 | 87.42 | 36,612 | +0.22(+0.25%) |
Aug 27, 2021 | 86.68 | 87.40 | 86.60 | 87.20 | 23,711 | +0.71(+0.82%) |
Aug 26, 2021 | 86.87 | 86.87 | 86.36 | 86.49 | 39,215 | -0.44(-0.51%) |
Aug 25, 2021 | 86.26 | 86.99 | 86.26 | 86.93 | 29,608 | +0.86(+1.00%) |
Aug 24, 2021 | 85.89 | 86.26 | 85.89 | 86.06 | 103,511 | +0.52(+0.60%) |
Aug 23, 2021 | 85.50 | 85.80 | 85.38 | 85.55 | 16,346 | +0.63(+0.74%) |
Aug 20, 2021 | 84.82 | 85.14 | 84.65 | 84.92 | 52,524 | +0.16(+0.19%) |
Aug 19, 2021 | 84.97 | 85.56 | 84.42 | 84.76 | 77,649 | -1.27(-1.47%) |
Aug 18, 2021 | 86.55 | 86.94 | 85.95 | 86.03 | 53,777 | -0.68(-0.78%) |
Aug 17, 2021 | 87.03 | 87.12 | 86.12 | 86.70 | 38,065 | -0.84(-0.97%) |
Aug 16, 2021 | 87.52 | 87.64 | 87.02 | 87.55 | 31,764 | -0.38(-0.43%) |
Aug 13, 2021 | 87.92 | 88.12 | 87.71 | 87.92 | 397,105 | +0.27(+0.31%) |
Aug 12, 2021 | 87.32 | 87.72 | 87.09 | 87.65 | 59,693 | +0.15(+0.17%) |
Aug 11, 2021 | 87.42 | 87.50 | 86.91 | 87.50 | 32,076 | +0.47(+0.54%) |
Aug 10, 2021 | 86.50 | 87.27 | 86.48 | 87.03 | 48,107 | +0.93(+1.08%) |
Aug 09, 2021 | 85.71 | 86.28 | 85.69 | 86.10 | 50,035 | +0.15(+0.17%) |
Aug 06, 2021 | 85.96 | 86.34 | 85.73 | 85.95 | 26,741 | +0.38(+0.45%) |
Aug 05, 2021 | 85.75 | 85.93 | 85.52 | 85.57 | 36,937 | -0.43(-0.50%) |
Aug 04, 2021 | 86.76 | 86.88 | 85.90 | 86.00 | 30,762 | -1.08(-1.24%) |
Aug 03, 2021 | 86.06 | 87.08 | 85.79 | 87.08 | 52,936 | +1.32(+1.54%) |
Aug 02, 2021 | 86.70 | 86.90 | 85.75 | 85.75 | 27,717 | -0.39(-0.46%) |
Jul 30, 2021 | 86.41 | 86.71 | 85.98 | 86.15 | 52,195 | -0.65(-0.75%) |
Jul 29, 2021 | 86.68 | 87.14 | 86.68 | 86.80 | 52,620 | +0.60(+0.70%) |
Jul 28, 2021 | 85.73 | 86.43 | 85.43 | 86.19 | 43,795 | +0.54(+0.64%) |
Jul 27, 2021 | 85.59 | 85.70 | 85.11 | 85.65 | 43,903 | -0.16(-0.19%) |
Jul 26, 2021 | 85.80 | 86.00 | 85.64 | 85.81 | 56,570 | -0.04(-0.04%) |
Jul 23, 2021 | 85.59 | 85.91 | 85.38 | 85.85 | 23,373 | +0.54(+0.63%) |
Jul 22, 2021 | 85.47 | 85.47 | 85.09 | 85.31 | 23,802 | -0.05(-0.05%) |
Jul 21, 2021 | 84.99 | 85.44 | 84.99 | 85.36 | 20,205 | +0.76(+0.90%) |
Jul 20, 2021 | 83.58 | 84.82 | 83.45 | 84.60 | 59,530 | +1.31(+1.57%) |
Jul 19, 2021 | 83.51 | 83.51 | 82.66 | 83.29 | 111,510 | -1.37(-1.62%) |
Jul 16, 2021 | 85.85 | 85.85 | 84.52 | 84.66 | 24,418 | -0.88(-1.03%) |
Jul 15, 2021 | 85.35 | 85.68 | 85.02 | 85.55 | 55,486 | -0.10(-0.12%) |
Jul 14, 2021 | 86.14 | 86.35 | 85.63 | 85.65 | 42,718 | -0.14(-0.16%) |
Jul 13, 2021 | 86.13 | 86.40 | 85.72 | 85.79 | 108,977 | -0.43(-0.50%) |
Jul 12, 2021 | 85.77 | 86.38 | 85.52 | 86.22 | 51,219 | +0.09(+0.11%) |
Jul 09, 2021 | 85.42 | 86.18 | 85.42 | 86.13 | 63,783 | +1.46(+1.72%) |
Jul 08, 2021 | 84.40 | 85.01 | 83.93 | 84.67 | 34,438 | -1.07(-1.25%) |
Jul 07, 2021 | 85.25 | 85.85 | 84.99 | 85.74 | 624,477 | +0.30(+0.35%) |
Jul 06, 2021 | 86.45 | 86.45 | 85.04 | 85.44 | 401,365 | -1.05(-1.22%) |
Jul 02, 2021 | 86.44 | 86.50 | 85.97 | 86.50 | 71,162 | +0.17(+0.20%) |
Jul 01, 2021 | 86.10 | 86.33 | 86.04 | 86.33 | 38,289 | +0.82(+0.96%) |
Jun 30, 2021 | 85.24 | 85.63 | 85.11 | 85.51 | 144,412 | -0.08(-0.09%) |
Jun 29, 2021 | 85.73 | 85.81 | 85.38 | 85.58 | 85,728 | +0.04(+0.04%) |
Jun 28, 2021 | 85.91 | 85.91 | 85.19 | 85.55 | 73,614 | -0.31(-0.36%) |
Jun 25, 2021 | 85.99 | 86.15 | 85.85 | 85.86 | 65,959 | +0.05(+0.05%) |
Jun 24, 2021 | 85.74 | 86.02 | 85.53 | 85.81 | 43,155 | +0.26(+0.31%) |
Jun 23, 2021 | 85.58 | 85.78 | 85.33 | 85.55 | 38,768 | +0.11(+0.13%) |
Jun 22, 2021 | 85.04 | 85.58 | 84.71 | 85.43 | 94,684 | +0.52(+0.61%) |
Jun 21, 2021 | 83.97 | 85.10 | 83.86 | 84.92 | 57,443 | +1.35(+1.62%) |
Jun 18, 2021 | 84.01 | 84.27 | 83.51 | 83.57 | 696,611 | -1.34(-1.58%) |
Jun 17, 2021 | 85.80 | 85.81 | 84.20 | 84.91 | 157,581 | -1.04(-1.21%) |
Jun 16, 2021 | 86.75 | 86.75 | 85.80 | 85.95 | 79,281 | -0.72(-0.83%) |
Jun 15, 2021 | 86.80 | 86.95 | 86.43 | 86.67 | 66,164 | -0.20(-0.23%) |
Jun 14, 2021 | 87.26 | 87.26 | 86.46 | 86.87 | 129,320 | -0.38(-0.43%) |
Jun 11, 2021 | 87.59 | 87.59 | 86.88 | 87.25 | 39,721 | -0.37(-0.42%) |
Jun 10, 2021 | 87.99 | 88.17 | 87.55 | 87.61 | 34,171 | -0.18(-0.20%) |
Jun 09, 2021 | 88.19 | 88.19 | 87.74 | 87.79 | 39,051 | -0.19(-0.21%) |
Jun 08, 2021 | 88.19 | 88.19 | 87.72 | 87.98 | 43,160 | +0.06(+0.06%) |
Jun 07, 2021 | 88.06 | 88.41 | 87.80 | 87.92 | 94,681 | -0.05(-0.05%) |
Jun 04, 2021 | 87.86 | 88.03 | 87.63 | 87.97 | 103,502 | +0.86(+0.99%) |
Jun 03, 2021 | 87.12 | 87.26 | 86.52 | 87.11 | 105,393 | -0.40(-0.46%) |
Jun 02, 2021 | 88.04 | 88.04 | 87.35 | 87.51 | 72,463 | -0.14(-0.16%) |