Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.20 | 70.93 | 69.51 | 69.90 | 17,360,992 | -0.84(-1.18%) |
May 27, 2022 | 70.32 | 70.80 | 69.54 | 70.73 | 6,756,755 | +1.09(+1.56%) |
May 26, 2022 | 68.16 | 70.09 | 67.94 | 69.64 | 6,954,593 | +1.78(+2.62%) |
May 25, 2022 | 66.94 | 68.24 | 66.84 | 67.87 | 7,309,028 | +0.78(+1.16%) |
May 24, 2022 | 67.71 | 68.55 | 66.39 | 67.09 | 6,836,428 | -0.98(-1.44%) |
May 23, 2022 | 67.36 | 68.49 | 66.74 | 68.07 | 7,583,521 | +1.37(+2.05%) |
May 20, 2022 | 65.97 | 66.76 | 64.97 | 66.70 | 7,747,725 | +1.55(+2.37%) |
May 19, 2022 | 65.58 | 65.99 | 64.84 | 65.15 | 9,725,326 | -1.22(-1.84%) |
May 18, 2022 | 68.81 | 68.94 | 65.90 | 66.38 | 8,206,568 | -3.48(-4.98%) |
May 17, 2022 | 69.04 | 69.88 | 68.71 | 69.86 | 6,124,806 | +2.11(+3.11%) |
May 16, 2022 | 68.70 | 68.92 | 67.44 | 67.75 | 7,143,118 | -1.42(-2.05%) |
May 13, 2022 | 68.96 | 69.96 | 68.55 | 69.17 | 6,894,092 | +0.43(+0.62%) |
May 12, 2022 | 68.89 | 68.93 | 67.03 | 68.74 | 12,037,193 | -0.29(-0.42%) |
May 11, 2022 | 70.28 | 71.39 | 68.88 | 69.03 | 7,130,367 | -1.46(-2.07%) |
May 10, 2022 | 70.46 | 71.55 | 69.27 | 70.49 | 8,364,277 | +0.96(+1.38%) |
May 09, 2022 | 69.62 | 70.55 | 69.17 | 69.53 | 7,222,863 | -0.92(-1.31%) |
May 06, 2022 | 70.10 | 70.89 | 69.61 | 70.45 | 6,402,585 | -0.30(-0.43%) |
May 05, 2022 | 71.92 | 72.62 | 69.96 | 70.75 | 7,417,381 | -2.34(-3.20%) |
May 04, 2022 | 71.32 | 73.23 | 70.74 | 73.09 | 6,955,590 | +1.87(+2.62%) |
May 03, 2022 | 71.77 | 72.12 | 70.76 | 71.23 | 5,362,408 | -0.69(-0.96%) |
May 02, 2022 | 71.85 | 72.50 | 70.48 | 71.92 | 7,592,964 | +0.58(+0.82%) |
Apr 29, 2022 | 73.22 | 73.74 | 71.09 | 71.34 | 8,209,454 | -2.66(-3.60%) |
Apr 28, 2022 | 73.40 | 74.47 | 72.50 | 74.00 | 6,357,499 | +1.34(+1.85%) |
Apr 27, 2022 | 72.48 | 73.88 | 72.33 | 72.66 | 7,489,931 | +0.24(+0.34%) |
Apr 26, 2022 | 74.20 | 74.49 | 72.38 | 72.41 | 7,773,926 | -2.40(-3.21%) |
Apr 25, 2022 | 74.06 | 74.89 | 72.60 | 74.81 | 7,517,091 | +0.75(+1.01%) |
Apr 22, 2022 | 77.04 | 77.46 | 74.02 | 74.07 | 10,101,251 | -3.18(-4.11%) |
Apr 21, 2022 | 79.20 | 79.30 | 77.10 | 77.24 | 5,778,455 | -0.79(-1.01%) |
Apr 20, 2022 | 77.55 | 79.56 | 77.55 | 78.03 | 9,746,847 | +0.71(+0.92%) |
Apr 19, 2022 | 76.05 | 77.54 | 76.03 | 77.32 | 5,568,297 | +1.30(+1.71%) |
Apr 18, 2022 | 76.92 | 77.73 | 75.72 | 76.02 | 5,096,902 | -1.20(-1.55%) |
Apr 14, 2022 | 77.58 | 78.10 | 77.09 | 77.22 | 5,752,202 | -0.29(-0.38%) |
Apr 13, 2022 | 77.03 | 77.71 | 76.42 | 77.51 | 4,924,517 | +0.41(+0.53%) |
Apr 12, 2022 | 77.70 | 78.71 | 76.80 | 77.10 | 6,353,436 | -0.42(-0.54%) |
Apr 11, 2022 | 78.36 | 78.85 | 77.46 | 77.52 | 5,905,012 | -1.15(-1.46%) |
Apr 08, 2022 | 79.41 | 79.53 | 78.00 | 78.66 | 6,361,424 | -0.58(-0.74%) |
Apr 07, 2022 | 78.96 | 79.70 | 78.51 | 79.25 | 7,317,757 | -0.25(-0.32%) |
Apr 06, 2022 | 79.31 | 79.84 | 78.77 | 79.50 | 5,673,405 | -0.79(-0.99%) |
Apr 05, 2022 | 80.74 | 81.82 | 80.03 | 80.29 | 5,312,922 | -1.09(-1.34%) |
Apr 04, 2022 | 79.62 | 81.60 | 79.38 | 81.39 | 8,144,073 | +1.99(+2.51%) |
Apr 01, 2022 | 80.39 | 80.70 | 78.87 | 79.39 | 6,350,195 | -0.70(-0.87%) |
Mar 31, 2022 | 80.46 | 81.23 | 79.95 | 80.09 | 9,744,358 | -0.61(-0.76%) |
Mar 30, 2022 | 81.28 | 81.67 | 80.47 | 80.70 | 5,756,424 | -0.90(-1.10%) |
Mar 29, 2022 | 81.79 | 81.81 | 80.46 | 81.60 | 5,951,664 | +0.67(+0.83%) |
Mar 28, 2022 | 79.13 | 81.03 | 79.13 | 80.93 | 6,845,208 | +1.81(+2.29%) |
Mar 25, 2022 | 79.42 | 80.20 | 78.64 | 79.12 | 5,872,452 | -0.49(-0.62%) |
Mar 24, 2022 | 78.08 | 80.17 | 77.92 | 79.61 | 7,257,203 | +1.79(+2.30%) |
Mar 23, 2022 | 78.66 | 78.81 | 77.66 | 77.82 | 7,696,813 | -1.36(-1.72%) |
Mar 22, 2022 | 78.86 | 79.61 | 78.25 | 79.19 | 9,612,040 | +0.81(+1.04%) |
Mar 21, 2022 | 78.69 | 79.36 | 77.71 | 78.38 | 8,399,231 | -0.70(-0.88%) |
Mar 18, 2022 | 77.09 | 79.34 | 76.32 | 79.07 | 24,973,156 | +1.05(+1.34%) |
Mar 17, 2022 | 77.23 | 78.70 | 76.73 | 78.03 | 10,807,436 | +0.62(+0.80%) |
Mar 16, 2022 | 78.41 | 78.64 | 75.27 | 77.41 | 14,530,072 | -0.62(-0.79%) |
Mar 15, 2022 | 75.56 | 78.94 | 74.61 | 78.03 | 17,402,138 | +3.42(+4.58%) |
Mar 14, 2022 | 75.43 | 76.09 | 73.03 | 74.61 | 13,744,966 | -0.73(-0.96%) |
Mar 11, 2022 | 74.25 | 77.35 | 71.64 | 75.34 | 23,547,488 | +1.13(+1.53%) |
Mar 10, 2022 | 72.70 | 74.39 | 74.20 | 14,179,693 | +0.53(+0.72%) | |
Mar 09, 2022 | 72.53 | 74.49 | 72.31 | 73.67 | 9,247,404 | +2.68(+3.78%) |
Mar 08, 2022 | 71.48 | 72.83 | 70.78 | 70.99 | 9,434,132 | -0.96(-1.33%) |
Mar 07, 2022 | 73.85 | 73.91 | 71.10 | 71.95 | 11,473,474 | -2.10(-2.84%) |
Mar 04, 2022 | 75.19 | 75.42 | 73.36 | 74.05 | 9,133,507 | -1.70(-2.25%) |
Mar 03, 2022 | 76.44 | 76.52 | 74.96 | 75.75 | 8,471,758 | -0.03(-0.04%) |
Mar 02, 2022 | 74.01 | 76.34 | 73.82 | 75.78 | 8,807,942 | +2.20(+2.99%) |
Mar 01, 2022 | 73.55 | 74.06 | 73.21 | 73.58 | 9,040,160 | +0.04(+0.05%) |
Feb 28, 2022 | 73.16 | 74.25 | 72.63 | 73.55 | 9,564,233 | -0.37(-0.50%) |
Feb 25, 2022 | 72.27 | 74.38 | 73.28 | 73.91 | 8,565,191 | +1.49(+2.06%) |
Feb 24, 2022 | 68.68 | 72.55 | 67.99 | 72.42 | 11,610,458 | +2.27(+3.23%) |
Feb 23, 2022 | 71.71 | 72.01 | 70.04 | 70.16 | 7,030,012 | -1.60(-2.23%) |
Feb 22, 2022 | 71.46 | 72.52 | 71.27 | 71.75 | 8,303,748 | -0.44(-0.60%) |
Feb 18, 2022 | 72.19 | 0 | -0.93(-1.27%) | |||
Feb 17, 2022 | 76.25 | 76.46 | 72.93 | 73.12 | 9,550,778 | -3.54(-4.62%) |
Feb 16, 2022 | 76.93 | 77.24 | 75.72 | 76.66 | 6,432,503 | -0.56(-0.73%) |
Feb 15, 2022 | 76.86 | 77.37 | 76.68 | 77.22 | 5,901,175 | +0.79(+1.04%) |
Feb 14, 2022 | 77.04 | 77.19 | 75.94 | 76.43 | 5,565,921 | -0.77(-1.00%) |
Feb 11, 2022 | 79.23 | 79.80 | 77.00 | 77.20 | 7,923,355 | -2.03(-2.57%) |
Feb 10, 2022 | 80.11 | 81.11 | 79.01 | 79.24 | 6,544,610 | -1.55(-1.92%) |
Feb 09, 2022 | 79.14 | 80.98 | 79.04 | 80.79 | 9,059,256 | +2.58(+3.29%) |
Feb 08, 2022 | 77.73 | 78.28 | 77.25 | 78.21 | 6,802,413 | +0.05(+0.06%) |
Feb 07, 2022 | 79.52 | 79.62 | 78.09 | 78.16 | 6,495,815 | -1.33(-1.67%) |
Feb 04, 2022 | 79.41 | 80.26 | 78.87 | 79.49 | 5,753,880 | +0.16(+0.21%) |
Feb 03, 2022 | 79.02 | 80.12 | 79.32 | 8,476,393 | -0.54(-0.68%) | |
Feb 02, 2022 | 78.57 | 80.23 | 78.26 | 79.87 | 9,589,113 | +1.41(+1.80%) |
Feb 01, 2022 | 78.80 | 78.80 | 77.10 | 78.45 | 8,276,973 | -0.12(-0.15%) |
Jan 31, 2022 | 77.92 | 79.03 | 78.57 | 10,943,164 | +0.66(+0.84%) | |
Jan 28, 2022 | 77.44 | 77.93 | 76.06 | 77.91 | 8,113,674 | +0.68(+0.88%) |
Jan 27, 2022 | 77.55 | 78.56 | 76.67 | 77.23 | 10,672,505 | +0.18(+0.24%) |
Jan 26, 2022 | 79.30 | 79.41 | 76.74 | 77.05 | 14,429,867 | -1.43(-1.83%) |
Jan 25, 2022 | 78.73 | 79.48 | 77.64 | 78.48 | 13,894,793 | -1.31(-1.64%) |
Jan 24, 2022 | 78.63 | 79.79 | 77.05 | 79.79 | 17,323,286 | +0.19(+0.24%) |
Jan 21, 2022 | 80.70 | 80.73 | 79.41 | 79.60 | 11,991,751 | -0.48(-0.60%) |
Jan 20, 2022 | 81.24 | 82.29 | 79.89 | 80.08 | 11,193,516 | -0.64(-0.79%) |
Jan 19, 2022 | 83.03 | 83.92 | 80.57 | 80.72 | 10,843,342 | -2.10(-2.54%) |
Jan 18, 2022 | 84.10 | 84.19 | 82.62 | 82.82 | 7,049,750 | -2.07(-2.44%) |
Jan 14, 2022 | 84.89 | 0 | -0.10(-0.11%) | |||
Jan 13, 2022 | 85.90 | 86.08 | 84.76 | 84.99 | 6,241,563 | -0.50(-0.59%) |
Jan 12, 2022 | 86.05 | 86.66 | 84.87 | 85.49 | 6,042,061 | -0.16(-0.19%) |
Jan 11, 2022 | 85.81 | 86.16 | 84.62 | 85.66 | 7,497,330 | -0.77(-0.90%) |
Jan 10, 2022 | 84.59 | 86.53 | 84.18 | 86.43 | 11,384,003 | +1.71(+2.02%) |
Jan 07, 2022 | 83.69 | 85.19 | 83.53 | 84.72 | 10,161,135 | +1.13(+1.36%) |
Jan 06, 2022 | 83.25 | 84.63 | 82.82 | 83.58 | 8,175,402 | +0.19(+0.23%) |
Jan 05, 2022 | 85.35 | 85.45 | 83.16 | 83.39 | 11,646,741 | -2.30(-2.68%) |
Jan 04, 2022 | 84.78 | 86.40 | 84.62 | 85.69 | 12,397,362 | +0.91(+1.07%) |
Jan 03, 2022 | 84.23 | 84.82 | 82.72 | 84.78 | 11,036,128 | +0.67(+0.79%) |
Dec 31, 2021 | 84.92 | 84.97 | 84.08 | 84.11 | 6,125,629 | -0.77(-0.91%) |
Dec 30, 2021 | 85.50 | 85.75 | 84.65 | 84.89 | 7,658,473 | -0.19(-0.23%) |
Dec 29, 2021 | 85.36 | 86.02 | 84.60 | 85.08 | 5,833,271 | -0.42(-0.50%) |
Dec 28, 2021 | 86.52 | 86.61 | 85.38 | 85.50 | 5,816,980 | -0.86(-0.99%) |
Dec 27, 2021 | 86.52 | 87.12 | 85.86 | 86.36 | 7,948,585 | -0.17(-0.20%) |
Dec 23, 2021 | 86.83 | 87.15 | 85.90 | 86.53 | 10,010,846 | -0.13(-0.16%) |
Dec 22, 2021 | 88.03 | 88.60 | 86.33 | 86.67 | 10,918,812 | -1.59(-1.80%) |
Dec 21, 2021 | 88.55 | 88.58 | 86.53 | 88.26 | 16,403,461 | -0.13(-0.14%) |
Dec 20, 2021 | 93.00 | 93.00 | 88.27 | 88.39 | 17,809,792 | -4.80(-5.15%) |
Dec 17, 2021 | 94.22 | 96.40 | 92.41 | 93.19 | 30,027,270 | -6.37(-6.39%) |
Dec 16, 2021 | 100.26 | 100.31 | 98.65 | 99.56 | 9,308,935 | -0.41(-0.41%) |
Dec 15, 2021 | 97.01 | 100.08 | 96.68 | 99.97 | 14,979,094 | +3.63(+3.76%) |
Dec 14, 2021 | 96.45 | 97.86 | 95.86 | 96.34 | 9,860,335 | -0.96(-0.99%) |
Dec 13, 2021 | 98.80 | 100.66 | 96.95 | 97.31 | 16,916,600 | -1.68(-1.70%) |
Dec 10, 2021 | 100.59 | 102.56 | 96.55 | 98.99 | 47,511,368 | +13.37(+15.61%) |
Dec 09, 2021 | 85.96 | 86.80 | 85.11 | 85.62 | 8,822,347 | -0.16(-0.19%) |
Dec 08, 2021 | 86.85 | 86.97 | 84.79 | 85.78 | 7,977,631 | -1.07(-1.23%) |
Dec 07, 2021 | 86.79 | 87.51 | 86.04 | 86.85 | 7,056,535 | +1.07(+1.25%) |
Dec 06, 2021 | 85.20 | 86.00 | 84.73 | 85.78 | 8,706,220 | +0.68(+0.79%) |
Dec 03, 2021 | 87.14 | 87.57 | 84.61 | 85.11 | 11,207,785 | -1.69(-1.94%) |
Dec 02, 2021 | 86.23 | 87.81 | 85.84 | 86.80 | 7,350,764 | +0.23(+0.27%) |
Dec 01, 2021 | 88.43 | 89.11 | 86.48 | 86.56 | 12,529,791 | -0.95(-1.09%) |
Nov 30, 2021 | 89.72 | 90.20 | 87.39 | 87.52 | 24,127,384 | -2.12(-2.37%) |
Nov 29, 2021 | 89.86 | 90.79 | 89.57 | 89.64 | 9,904,109 | +0.59(+0.66%) |
Nov 26, 2021 | 89.59 | 90.74 | 88.80 | 89.05 | 4,685,672 | -1.21(-1.34%) |
Nov 24, 2021 | 88.96 | 90.37 | 88.88 | 90.26 | 11,310,088 | +0.62(+0.69%) |
Nov 23, 2021 | 90.82 | 90.94 | 88.98 | 89.64 | 9,233,346 | -1.61(-1.77%) |
Nov 22, 2021 | 90.40 | 92.27 | 90.09 | 91.25 | 6,727,064 | +0.62(+0.68%) |
Nov 19, 2021 | 91.44 | 93.52 | 90.61 | 90.63 | 9,267,030 | -0.67(-0.73%) |
Nov 18, 2021 | 91.77 | 91.48 | 91.26 | 91.30 | 5,943,815 | -0.65(-0.70%) |
Nov 17, 2021 | 92.36 | 92.72 | 91.45 | 91.95 | 6,486,715 | -0.27(-0.29%) |
Nov 16, 2021 | 90.80 | 92.95 | 90.68 | 92.22 | 7,480,540 | +1.53(+1.69%) |
Nov 15, 2021 | 90.49 | 90.90 | 89.62 | 90.68 | 5,909,777 | +0.46(+0.51%) |
Nov 12, 2021 | 90.94 | 91.12 | 90.11 | 90.22 | 6,672,343 | -0.48(-0.53%) |
Nov 11, 2021 | 90.77 | 91.40 | 90.47 | 90.70 | 3,753,825 | +0.20(+0.22%) |
Nov 10, 2021 | 90.76 | 90.50 | 6,042,122 | -0.73(-0.80%) | ||
Nov 09, 2021 | 91.73 | 92.22 | 90.72 | 91.23 | 6,326,926 | -0.53(-0.58%) |
Nov 08, 2021 | 91.87 | 91.87 | 90.96 | 91.76 | 5,241,825 | +0.18(+0.20%) |
Nov 05, 2021 | 92.78 | 93.12 | 90.76 | 91.58 | 6,386,987 | -0.66(-0.71%) |
Nov 04, 2021 | 92.81 | 93.18 | 91.94 | 92.23 | 6,073,252 | -0.50(-0.54%) |
Nov 03, 2021 | 93.07 | 93.43 | 89.67 | 92.74 | 5,965,857 | +0.27(+0.29%) |
Nov 02, 2021 | 90.40 | 92.51 | 90.18 | 92.47 | 6,475,324 | +1.44(+1.58%) |
Nov 01, 2021 | 92.59 | 91.72 | 90.58 | 91.03 | 7,597,284 | -1.50(-1.63%) |
Oct 29, 2021 | 92.39 | 93.53 | 92.07 | 92.53 | 7,857,596 | -0.28(-0.30%) |
Oct 28, 2021 | 93.22 | 94.23 | 92.52 | 92.81 | 5,367,238 | +0.19(+0.21%) |
Oct 27, 2021 | 93.37 | 93.85 | 92.59 | 92.62 | 6,159,974 | -0.92(-0.98%) |
Oct 26, 2021 | 94.81 | 93.50 | 93.54 | 7,352,668 | -0.88(-0.93%) | |
Oct 25, 2021 | 94.95 | 95.44 | 94.09 | 94.41 | 5,270,203 | -0.35(-0.37%) |
Oct 22, 2021 | 92.87 | 94.78 | 92.80 | 94.76 | 7,070,613 | +1.88(+2.02%) |
Oct 21, 2021 | 93.14 | 93.39 | 92.31 | 92.88 | 6,453,648 | -0.33(-0.35%) |
Oct 20, 2021 | 93.82 | 94.49 | 92.83 | 93.21 | 6,815,365 | -0.41(-0.43%) |
Oct 19, 2021 | 93.56 | 93.83 | 92.90 | 93.61 | 5,822,452 | +0.53(+0.57%) |
Oct 18, 2021 | 92.11 | 93.22 | 91.72 | 93.08 | 7,609,278 | +1.14(+1.24%) |
Oct 15, 2021 | 91.71 | 92.63 | 91.37 | 91.95 | 7,696,363 | +0.05(+0.05%) |
Oct 14, 2021 | 93.36 | 93.89 | 91.02 | 91.90 | 8,202,643 | -1.08(-1.16%) |
Oct 13, 2021 | 92.69 | 93.55 | 92.54 | 92.98 | 9,807,503 | +0.80(+0.87%) |
Oct 12, 2021 | 92.43 | 93.09 | 91.88 | 92.18 | 10,329,588 | +0.27(+0.29%) |
Oct 11, 2021 | 90.94 | 93.36 | 90.86 | 91.91 | 13,435,664 | +0.87(+0.95%) |
Oct 08, 2021 | 89.10 | 91.65 | 88.84 | 91.04 | 13,688,293 | +2.31(+2.61%) |
Oct 07, 2021 | 88.15 | 89.27 | 87.79 | 88.72 | 9,492,848 | +0.93(+1.06%) |
Oct 06, 2021 | 86.91 | 87.95 | 86.17 | 87.79 | 10,682,951 | -0.14(-0.16%) |
Oct 05, 2021 | 85.88 | 88.40 | 85.70 | 87.94 | 10,164,281 | +2.14(+2.50%) |
Oct 04, 2021 | 86.00 | 86.92 | 85.50 | 85.79 | 11,292,891 | -0.46(-0.53%) |
Oct 01, 2021 | 84.35 | 86.76 | 84.19 | 86.25 | 13,859,308 | +2.51(+3.00%) |
Sep 30, 2021 | 87.71 | 88.02 | 83.74 | 83.75 | 16,282,627 | -3.96(-4.52%) |
Sep 29, 2021 | 87.61 | 88.50 | 87.47 | 87.71 | 12,491,967 | +0.73(+0.84%) |
Sep 28, 2021 | 87.12 | 88.69 | 86.55 | 86.97 | 15,649,759 | -0.53(-0.60%) |
Sep 27, 2021 | 86.29 | 87.76 | 85.69 | 87.50 | 11,998,857 | +1.06(+1.22%) |
Sep 24, 2021 | 85.80 | 86.56 | 85.49 | 86.45 | 7,925,671 | +0.50(+0.58%) |
Sep 23, 2021 | 85.49 | 86.56 | 85.22 | 85.95 | 10,113,059 | +0.94(+1.11%) |
Sep 22, 2021 | 84.21 | 85.54 | 83.85 | 85.00 | 10,304,881 | +1.46(+1.75%) |
Sep 21, 2021 | 83.37 | 84.25 | 82.77 | 83.54 | 11,574,109 | +0.72(+0.87%) |
Sep 20, 2021 | 81.73 | 84.01 | 81.63 | 82.82 | 14,458,945 | -0.21(-0.25%) |
Sep 17, 2021 | 82.86 | 84.17 | 82.61 | 83.03 | 60,416,680 | -0.83(-0.99%) |
Sep 16, 2021 | 84.26 | 84.55 | 82.84 | 83.86 | 12,912,070 | -0.46(-0.55%) |
Sep 15, 2021 | 83.19 | 84.93 | 82.82 | 84.32 | 15,555,004 | +1.29(+1.55%) |
Sep 14, 2021 | 82.84 | 83.57 | 81.44 | 83.03 | 23,631,540 | -2.40(-2.81%) |
Sep 13, 2021 | 86.62 | 86.99 | 84.80 | 85.44 | 19,597,786 | -0.76(-0.88%) |
Sep 10, 2021 | 86.17 | 87.03 | 86.03 | 86.20 | 10,985,595 | +0.13(+0.16%) |
Sep 09, 2021 | 86.12 | 87.30 | 85.94 | 86.06 | 11,480,701 | +0.07(+0.08%) |
Sep 08, 2021 | 84.72 | 86.12 | 84.55 | 85.99 | 9,208,912 | +0.72(+0.85%) |
Sep 07, 2021 | 86.54 | 87.15 | 85.10 | 85.27 | 11,492,460 | -1.23(-1.42%) |
Sep 03, 2021 | 85.87 | 86.96 | 85.83 | 86.50 | 8,798,937 | +0.19(+0.22%) |
Sep 02, 2021 | 86.67 | 86.98 | 85.94 | 86.31 | 8,029,406 | -0.14(-0.17%) |
Sep 01, 2021 | 85.79 | 86.67 | 85.42 | 86.46 | 8,539,590 | +0.79(+0.92%) |
Aug 31, 2021 | 85.98 | 86.02 | 85.05 | 85.67 | 8,440,925 | -0.31(-0.36%) |
Aug 30, 2021 | 85.98 | 86.49 | 85.83 | 85.98 | 5,573,021 | +0.10(+0.11%) |
Aug 27, 2021 | 85.34 | 86.04 | 85.17 | 85.88 | 5,646,772 | +0.61(+0.71%) |
Aug 26, 2021 | 85.36 | 85.72 | 85.02 | 85.27 | 9,460,780 | +0.10(+0.11%) |
Aug 25, 2021 | 85.11 | 85.45 | 84.63 | 85.18 | 5,980,848 | +0.07(+0.08%) |
Aug 24, 2021 | 85.74 | 86.17 | 85.03 | 85.11 | 6,575,005 | -0.55(-0.64%) |
Aug 23, 2021 | 86.01 | 86.09 | 85.26 | 85.66 | 7,436,158 | +0.17(+0.20%) |
Aug 20, 2021 | 85.35 | 85.93 | 84.87 | 85.49 | 9,069,641 | +0.22(+0.26%) |
Aug 19, 2021 | 84.86 | 85.92 | 84.80 | 85.26 | 8,426,754 | -0.22(-0.26%) |
Aug 18, 2021 | 86.97 | 87.51 | 85.41 | 85.49 | 7,975,854 | -1.93(-2.21%) |
Aug 17, 2021 | 87.46 | 88.21 | 86.86 | 87.42 | 7,166,480 | +0.12(+0.14%) |
Aug 16, 2021 | 86.37 | 87.31 | 86.06 | 87.29 | 7,425,286 | +0.42(+0.49%) |
Aug 13, 2021 | 87.10 | 87.79 | 86.46 | 86.87 | 6,908,836 | +0.55(+0.63%) |
Aug 12, 2021 | 85.65 | 86.48 | 85.23 | 86.32 | 5,917,046 | +0.17(+0.20%) |
Aug 11, 2021 | 86.41 | 86.91 | 86.03 | 86.15 | 8,333,168 | -0.01(-0.01%) |
Aug 10, 2021 | 85.64 | 86.61 | 85.48 | 86.16 | 5,694,622 | -0.25(-0.29%) |
Aug 09, 2021 | 85.98 | 86.96 | 85.64 | 86.41 | 6,037,204 | +0.37(+0.42%) |
Aug 06, 2021 | 85.77 | 86.39 | 85.37 | 86.04 | 6,777,199 | +0.09(+0.10%) |
Aug 05, 2021 | 86.68 | 87.00 | 85.31 | 85.96 | 8,559,302 | -0.60(-0.69%) |
Aug 04, 2021 | 86.30 | 86.59 | 85.81 | 86.55 | 7,813,248 | +0.30(+0.35%) |
Aug 03, 2021 | 84.47 | 86.66 | 84.40 | 86.25 | 10,289,396 | +2.06(+2.44%) |
Aug 02, 2021 | 84.32 | 84.51 | 83.71 | 84.20 | 5,804,666 | +0.44(+0.53%) |
Jul 30, 2021 | 84.01 | 84.73 | 83.50 | 83.75 | 8,284,593 | -0.47(-0.56%) |
Jul 29, 2021 | 84.27 | 84.83 | 83.93 | 84.23 | 6,451,504 | +0.43(+0.52%) |
Jul 28, 2021 | 84.49 | 84.53 | 83.74 | 83.79 | 6,655,528 | -0.60(-0.71%) |
Jul 27, 2021 | 84.35 | 85.16 | 83.74 | 84.39 | 8,807,033 | -0.06(-0.07%) |
Jul 26, 2021 | 84.04 | 84.68 | 83.30 | 84.45 | 10,875,073 | +0.16(+0.19%) |
Jul 23, 2021 | 87.46 | 87.66 | 83.73 | 84.28 | 13,193,411 | -2.88(-3.31%) |
Jul 22, 2021 | 86.50 | 87.60 | 86.20 | 87.17 | 14,190,484 | +0.96(+1.11%) |
Jul 21, 2021 | 85.44 | 86.74 | 85.02 | 86.21 | 13,637,955 | +0.99(+1.16%) |
Jul 20, 2021 | 83.72 | 85.59 | 83.64 | 85.22 | 13,330,000 | +1.61(+1.93%) |
Jul 19, 2021 | 83.53 | 84.46 | 82.84 | 83.60 | 16,251,154 | -0.49(-0.58%) |
Jul 16, 2021 | 83.38 | 85.04 | 83.16 | 84.09 | 15,208,265 | +1.20(+1.45%) |
Jul 15, 2021 | 84.68 | 85.32 | 82.19 | 82.89 | 19,045,320 | -1.96(-2.31%) |
Jul 14, 2021 | 83.70 | 85.23 | 83.29 | 84.85 | 13,868,305 | +1.47(+1.76%) |
Jul 13, 2021 | 83.03 | 84.20 | 82.86 | 83.38 | 13,407,900 | -0.01(-0.01%) |
Jul 12, 2021 | 83.82 | 85.08 | 83.28 | 83.39 | 16,787,942 | -0.65(-0.77%) |
Jul 09, 2021 | 82.24 | 84.65 | 82.14 | 84.04 | 16,379,474 | +2.08(+2.54%) |
Jul 08, 2021 | 81.42 | 83.21 | 81.07 | 81.96 | 17,108,148 | -0.48(-0.58%) |
Jul 07, 2021 | 79.65 | 83.48 | 79.44 | 82.44 | 21,890,770 | +2.88(+3.62%) |
Jul 06, 2021 | 78.14 | 80.09 | 77.91 | 79.56 | 14,827,804 | +1.21(+1.54%) |
Jul 02, 2021 | 76.08 | 78.77 | 75.99 | 78.35 | 15,933,719 | +2.18(+2.87%) |
Jul 01, 2021 | 74.68 | 76.25 | 74.61 | 76.17 | 13,687,612 | +1.63(+2.18%) |
Jun 30, 2021 | 74.30 | 74.90 | 74.29 | 74.54 | 8,248,757 | -0.25(-0.33%) |
Jun 29, 2021 | 75.21 | 75.26 | 74.52 | 74.79 | 5,629,711 | -0.38(-0.51%) |
Jun 28, 2021 | 75.16 | 75.62 | 75.01 | 75.17 | 5,851,104 | +0.04(+0.05%) |
Jun 25, 2021 | 74.72 | 75.28 | 74.28 | 75.14 | 13,413,487 | +0.69(+0.93%) |
Jun 24, 2021 | 75.32 | 75.61 | 74.32 | 74.45 | 10,049,270 | -0.34(-0.46%) |
Jun 23, 2021 | 75.42 | 75.53 | 74.75 | 74.79 | 7,618,797 | -0.56(-0.74%) |
Jun 22, 2021 | 74.75 | 75.83 | 74.37 | 75.35 | 10,278,111 | +0.66(+0.88%) |
Jun 21, 2021 | 73.36 | 74.79 | 73.31 | 74.69 | 9,316,992 | +1.69(+2.31%) |
Jun 18, 2021 | 73.64 | 73.65 | 72.76 | 73.00 | 23,517,984 | -1.27(-1.71%) |
Jun 17, 2021 | 73.76 | 74.45 | 73.32 | 74.27 | 15,490,607 | +0.46(+0.62%) |
Jun 16, 2021 | 74.69 | 75.22 | 72.68 | 73.81 | 38,158,640 | -4.37(-5.59%) |
Jun 15, 2021 | 78.53 | 79.01 | 77.90 | 78.18 | 17,984,522 | -0.94(-1.19%) |
Jun 14, 2021 | 79.48 | 79.58 | 78.65 | 79.12 | 10,622,590 | -0.27(-0.34%) |
Jun 11, 2021 | 78.51 | 79.71 | 78.37 | 79.39 | 11,556,246 | +0.57(+0.73%) |
Jun 10, 2021 | 80.65 | 80.88 | 78.25 | 78.81 | 17,417,270 | -2.13(-2.63%) |
Jun 09, 2021 | 81.01 | 81.24 | 80.47 | 80.94 | 10,148,847 | -0.09(-0.11%) |
Jun 08, 2021 | 80.47 | 81.43 | 80.44 | 81.02 | 11,213,931 | +0.64(+0.80%) |
Jun 07, 2021 | 79.43 | 80.68 | 79.34 | 80.38 | 10,907,059 | +1.01(+1.27%) |
Jun 04, 2021 | 77.97 | 80.40 | 77.92 | 79.38 | 15,144,702 | +1.72(+2.22%) |
Jun 03, 2021 | 76.42 | 78.01 | 76.27 | 77.65 | 12,570,241 | +0.79(+1.02%) |
Jun 02, 2021 | 76.32 | 77.50 | 76.14 | 76.87 | 12,791,384 | +0.67(+0.88%) |