Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.15 | 73.60 | 72.18 | 72.77 | 247,150 | -1.03(-1.40%) |
May 27, 2022 | 72.22 | 74.87 | 71.71 | 73.80 | 104,725 | +1.62(+2.24%) |
May 26, 2022 | 71.07 | 72.82 | 69.66 | 72.18 | 120,529 | +0.96(+1.35%) |
May 25, 2022 | 70.37 | 71.77 | 69.53 | 71.22 | 159,430 | -0.41(-0.57%) |
May 24, 2022 | 72.28 | 72.28 | 70.77 | 71.63 | 111,920 | -0.87(-1.20%) |
May 23, 2022 | 70.86 | 72.80 | 70.85 | 72.50 | 262,697 | +1.94(+2.75%) |
May 20, 2022 | 70.13 | 70.70 | 68.86 | 70.56 | 266,218 | +1.27(+1.83%) |
May 19, 2022 | 68.50 | 70.48 | 67.77 | 69.29 | 159,481 | +0.13(+0.19%) |
May 18, 2022 | 70.83 | 71.99 | 69.04 | 69.16 | 219,684 | -2.34(-3.27%) |
May 17, 2022 | 72.77 | 72.90 | 70.85 | 71.50 | 165,180 | +0.32(+0.45%) |
May 16, 2022 | 70.80 | 71.82 | 70.55 | 71.18 | 132,196 | +0.05(+0.07%) |
May 13, 2022 | 69.77 | 72.50 | 69.54 | 71.13 | 119,187 | +2.09(+3.03%) |
May 12, 2022 | 67.55 | 69.98 | 67.07 | 69.04 | 554,944 | -0.53(-0.76%) |
May 11, 2022 | 72.17 | 73.54 | 69.30 | 69.57 | 330,500 | -2.86(-3.95%) |
May 10, 2022 | 74.21 | 74.21 | 71.72 | 72.43 | 155,695 | -0.73(-1.00%) |
May 09, 2022 | 75.12 | 77.25 | 72.63 | 73.16 | 430,435 | -2.92(-3.84%) |
May 06, 2022 | 75.20 | 76.32 | 74.18 | 76.08 | 350,910 | +0.34(+0.45%) |
May 05, 2022 | 79.88 | 80.94 | 75.14 | 75.74 | 318,898 | -5.37(-6.62%) |
May 04, 2022 | 78.59 | 81.32 | 77.54 | 81.11 | 320,068 | +2.87(+3.67%) |
May 03, 2022 | 78.12 | 78.58 | 77.76 | 78.24 | 317,495 | +0.33(+0.42%) |
May 02, 2022 | 78.15 | 78.97 | 76.41 | 77.91 | 115,843 | -0.46(-0.59%) |
Apr 29, 2022 | 80.02 | 81.99 | 78.04 | 78.37 | 212,081 | -2.43(-3.01%) |
Apr 28, 2022 | 80.19 | 81.45 | 79.25 | 80.80 | 145,729 | +1.79(+2.27%) |
Apr 27, 2022 | 78.26 | 79.37 | 78.11 | 79.01 | 223,156 | +1.01(+1.29%) |
Apr 26, 2022 | 80.49 | 81.17 | 77.44 | 78.00 | 347,780 | -2.62(-3.25%) |
Apr 25, 2022 | 79.13 | 80.88 | 78.31 | 80.62 | 308,190 | +0.61(+0.76%) |
Apr 22, 2022 | 80.73 | 81.68 | 79.32 | 80.01 | 628,239 | -1.74(-2.13%) |
Apr 21, 2022 | 84.30 | 85.64 | 79.50 | 81.75 | 596,498 | -2.25(-2.68%) |
Apr 20, 2022 | 84.84 | 85.34 | 83.78 | 84.00 | 566,934 | -0.75(-0.88%) |
Apr 19, 2022 | 83.39 | 85.22 | 83.10 | 84.75 | 407,404 | +1.38(+1.66%) |
Apr 18, 2022 | 86.00 | 86.69 | 83.43 | 83.37 | 243,624 | -3.17(-3.66%) |
Apr 14, 2022 | 87.01 | 87.76 | 86.50 | 86.54 | 181,955 | +0.24(+0.28%) |
Apr 13, 2022 | 85.00 | 86.78 | 84.74 | 86.30 | 254,541 | +0.98(+1.15%) |
Apr 12, 2022 | 85.17 | 86.62 | 85.17 | 85.32 | 303,142 | +0.56(+0.66%) |
Apr 11, 2022 | 86.99 | 87.08 | 84.70 | 84.76 | 85,435 | -2.23(-2.56%) |
Apr 08, 2022 | 86.44 | 88.39 | 85.03 | 86.99 | 91,316 | +0.42(+0.49%) |
Apr 07, 2022 | 86.00 | 87.01 | 85.55 | 86.57 | 185,878 | +0.14(+0.16%) |
Apr 06, 2022 | 86.36 | 86.83 | 85.27 | 86.43 | 164,438 | -0.47(-0.54%) |
Apr 05, 2022 | 87.78 | 88.11 | 86.51 | 86.90 | 82,611 | -1.18(-1.34%) |
Apr 04, 2022 | 87.99 | 89.15 | 87.97 | 88.08 | 112,688 | -0.45(-0.51%) |
Apr 01, 2022 | 86.25 | 88.80 | 85.99 | 88.53 | 220,152 | +3.04(+3.56%) |
Mar 31, 2022 | 86.32 | 88.12 | 85.48 | 85.49 | 67,338 | -1.27(-1.46%) |
Mar 30, 2022 | 87.24 | 87.75 | 86.46 | 86.76 | 75,796 | -0.71(-0.81%) |
Mar 29, 2022 | 85.25 | 87.63 | 84.67 | 87.47 | 164,661 | +3.26(+3.87%) |
Mar 28, 2022 | 84.97 | 84.97 | 82.92 | 84.21 | 268,664 | -0.41(-0.48%) |
Mar 25, 2022 | 83.99 | 85.28 | 82.69 | 84.62 | 139,073 | +0.54(+0.64%) |
Mar 24, 2022 | 84.59 | 84.87 | 83.20 | 84.08 | 204,951 | +0.35(+0.42%) |
Mar 23, 2022 | 86.95 | 86.95 | 83.53 | 83.73 | 196,468 | -3.02(-3.48%) |
Mar 22, 2022 | 86.71 | 87.79 | 86.36 | 86.75 | 142,196 | +0.25(+0.29%) |
Mar 21, 2022 | 86.96 | 86.96 | 85.53 | 86.50 | 99,868 | -0.53(-0.61%) |
Mar 18, 2022 | 84.94 | 87.05 | 84.75 | 87.03 | 149,982 | +2.12(+2.50%) |
Mar 17, 2022 | 87.26 | 87.34 | 84.43 | 84.91 | 142,408 | -2.23(-2.56%) |
Mar 16, 2022 | 83.37 | 87.32 | 82.50 | 87.14 | 96,608 | +4.12(+4.96%) |
Mar 15, 2022 | 83.17 | 83.41 | 81.96 | 83.02 | 74,888 | +0.38(+0.46%) |
Mar 14, 2022 | 83.14 | 84.85 | 81.66 | 82.64 | 64,824 | +0.05(+0.06%) |
Mar 11, 2022 | 84.22 | 84.60 | 82.41 | 82.59 | 113,091 | -1.55(-1.84%) |
Mar 10, 2022 | 83.34 | 84.54 | 82.77 | 84.14 | 81,514 | -0.14(-0.17%) |
Mar 09, 2022 | 81.91 | 84.65 | 81.91 | 84.28 | 130,334 | +3.76(+4.67%) |
Mar 08, 2022 | 80.28 | 81.23 | 78.53 | 80.52 | 221,274 | +0.20(+0.25%) |
Mar 07, 2022 | 81.83 | 82.10 | 80.06 | 80.32 | 216,348 | -1.96(-2.38%) |
Mar 04, 2022 | 81.21 | 82.81 | 80.81 | 82.28 | 153,343 | +0.03(+0.04%) |
Mar 03, 2022 | 83.36 | 85.41 | 82.00 | 82.25 | 63,902 | -0.80(-0.96%) |
Mar 02, 2022 | 80.63 | 83.41 | 80.63 | 83.05 | 92,294 | +2.57(+3.19%) |
Mar 01, 2022 | 82.06 | 82.40 | 79.94 | 80.48 | 116,791 | -2.15(-2.60%) |
Feb 28, 2022 | 83.36 | 84.24 | 82.13 | 82.63 | 90,008 | -1.85(-2.19%) |
Feb 25, 2022 | 83.43 | 85.04 | 83.17 | 84.48 | 212,213 | +1.79(+2.16%) |
Feb 24, 2022 | 81.92 | 83.49 | 81.78 | 82.69 | 221,393 | -1.21(-1.44%) |
Feb 23, 2022 | 85.32 | 86.20 | 83.83 | 83.90 | 145,536 | -0.73(-0.86%) |
Feb 22, 2022 | 84.89 | 85.58 | 83.67 | 84.63 | 84,429 | -0.17(-0.20%) |
Feb 18, 2022 | 84.80 | 0 | -0.33(-0.39%) | |||
Feb 17, 2022 | 86.29 | 86.34 | 84.84 | 85.13 | 121,618 | -1.33(-1.54%) |
Feb 16, 2022 | 86.06 | 87.70 | 85.64 | 86.46 | 67,874 | -0.38(-0.44%) |
Feb 15, 2022 | 85.37 | 87.21 | 85.37 | 86.84 | 117,129 | +2.17(+2.56%) |
Feb 14, 2022 | 85.00 | 85.56 | 83.83 | 84.67 | 59,160 | -0.60(-0.70%) |
Feb 11, 2022 | 88.25 | 88.35 | 85.07 | 85.27 | 64,499 | -2.53(-2.88%) |
Feb 10, 2022 | 87.43 | 89.65 | 87.43 | 87.80 | 116,974 | -0.69(-0.78%) |
Feb 09, 2022 | 88.49 | 88.94 | 87.93 | 88.49 | 72,921 | +0.95(+1.09%) |
Feb 08, 2022 | 86.20 | 87.92 | 85.75 | 87.54 | 99,073 | +1.49(+1.73%) |
Feb 07, 2022 | 85.85 | 87.28 | 84.51 | 86.05 | 137,130 | +0.74(+0.87%) |
Feb 04, 2022 | 85.18 | 86.08 | 84.44 | 85.31 | 106,132 | +0.06(+0.07%) |
Feb 03, 2022 | 86.44 | 86.65 | 85.25 | 114,955 | -1.86(-2.14%) | |
Feb 02, 2022 | 84.89 | 87.53 | 83.53 | 87.11 | 137,945 | +2.58(+3.05%) |
Feb 01, 2022 | 84.03 | 84.51 | 83.66 | 84.53 | 251,306 | +0.37(+0.44%) |
Jan 31, 2022 | 83.65 | 83.61 | 84.16 | 274,310 | +0.23(+0.27%) | |
Jan 28, 2022 | 82.24 | 84.26 | 81.41 | 83.93 | 189,554 | +2.03(+2.48%) |
Jan 27, 2022 | 83.30 | 85.13 | 81.73 | 81.90 | 178,466 | -1.10(-1.33%) |
Jan 26, 2022 | 83.23 | 86.41 | 82.57 | 83.00 | 204,922 | +0.20(+0.24%) |
Jan 25, 2022 | 84.38 | 84.97 | 82.75 | 82.80 | 286,864 | -2.43(-2.85%) |
Jan 24, 2022 | 84.75 | 85.96 | 83.31 | 85.23 | 243,662 | -0.38(-0.44%) |
Jan 21, 2022 | 86.48 | 87.42 | 85.43 | 85.61 | 158,605 | -0.30(-0.35%) |
Jan 20, 2022 | 88.13 | 88.13 | 84.00 | 85.91 | 242,398 | -1.31(-1.50%) |
Jan 19, 2022 | 91.02 | 91.20 | 87.22 | 87.22 | 170,646 | -3.50(-3.86%) |
Jan 18, 2022 | 90.50 | 91.48 | 89.50 | 90.72 | 296,651 | -0.56(-0.61%) |
Jan 14, 2022 | 91.28 | 0 | +1.13(+1.25%) | |||
Jan 13, 2022 | 89.58 | 90.71 | 88.77 | 90.15 | 155,673 | +0.92(+1.03%) |
Jan 12, 2022 | 88.95 | 89.70 | 88.73 | 89.23 | 137,191 | +0.83(+0.94%) |
Jan 11, 2022 | 88.00 | 88.52 | 86.70 | 88.40 | 119,178 | +0.59(+0.67%) |
Jan 10, 2022 | 87.27 | 88.04 | 86.37 | 87.81 | 120,103 | -0.01(-0.01%) |
Jan 07, 2022 | 86.91 | 88.14 | 86.25 | 87.82 | 162,847 | +0.77(+0.88%) |
Jan 06, 2022 | 85.42 | 87.14 | 85.32 | 87.05 | 162,781 | +1.13(+1.32%) |
Jan 05, 2022 | 88.34 | 88.34 | 85.92 | 85.92 | 87,895 | -1.97(-2.24%) |
Jan 04, 2022 | 88.14 | 89.06 | 87.39 | 87.89 | 104,945 | -0.25(-0.28%) |
Jan 03, 2022 | 88.97 | 88.97 | 86.79 | 88.14 | 103,149 | -0.08(-0.09%) |
Dec 31, 2021 | 87.70 | 88.92 | 87.16 | 88.22 | 43,075 | -0.02(-0.02%) |
Dec 30, 2021 | 88.58 | 89.79 | 88.16 | 88.24 | 52,912 | +0.04(+0.05%) |
Dec 29, 2021 | 87.93 | 89.60 | 87.74 | 88.20 | 85,078 | -0.31(-0.35%) |
Dec 28, 2021 | 88.62 | 89.31 | 88.17 | 88.51 | 89,249 | +0.06(+0.07%) |
Dec 27, 2021 | 86.70 | 88.49 | 86.33 | 88.45 | 67,614 | +2.22(+2.57%) |
Dec 23, 2021 | 85.87 | 86.63 | 85.16 | 86.23 | 84,495 | +0.77(+0.90%) |
Dec 22, 2021 | 84.40 | 85.81 | 84.27 | 85.46 | 123,586 | +0.99(+1.17%) |
Dec 21, 2021 | 84.50 | 85.28 | 82.98 | 84.47 | 162,157 | +0.92(+1.10%) |
Dec 20, 2021 | 83.32 | 83.93 | 81.88 | 83.55 | 100,041 | -0.65(-0.77%) |
Dec 17, 2021 | 84.73 | 85.71 | 83.02 | 84.20 | 154,227 | -1.35(-1.58%) |
Dec 16, 2021 | 86.49 | 86.97 | 85.09 | 85.55 | 73,772 | +0.03(+0.04%) |
Dec 15, 2021 | 84.85 | 85.86 | 83.90 | 85.52 | 73,276 | +1.10(+1.30%) |
Dec 14, 2021 | 84.46 | 85.30 | 83.46 | 84.42 | 112,611 | -0.88(-1.03%) |
Dec 13, 2021 | 86.13 | 86.31 | 84.56 | 85.30 | 88,250 | -0.54(-0.63%) |
Dec 10, 2021 | 85.75 | 86.56 | 85.23 | 85.84 | 71,975 | +0.29(+0.34%) |
Dec 09, 2021 | 86.12 | 86.45 | 85.31 | 85.55 | 64,376 | -0.83(-0.96%) |
Dec 08, 2021 | 85.56 | 86.82 | 85.48 | 86.38 | 58,528 | +0.33(+0.38%) |
Dec 07, 2021 | 84.84 | 86.41 | 84.11 | 86.05 | 117,509 | +1.27(+1.50%) |
Dec 06, 2021 | 84.35 | 85.56 | 84.15 | 84.78 | 146,361 | +0.68(+0.81%) |
Dec 03, 2021 | 85.92 | 86.96 | 83.94 | 84.10 | 136,926 | -2.18(-2.53%) |
Dec 02, 2021 | 82.94 | 86.70 | 82.94 | 86.28 | 130,824 | +2.97(+3.56%) |
Dec 01, 2021 | 84.98 | 86.18 | 83.28 | 83.31 | 130,267 | -0.76(-0.90%) |
Nov 30, 2021 | 85.57 | 85.74 | 83.34 | 84.07 | 192,586 | -1.81(-2.11%) |
Nov 29, 2021 | 86.19 | 86.30 | 85.28 | 85.88 | 188,771 | +0.68(+0.80%) |
Nov 26, 2021 | 87.13 | 87.36 | 84.41 | 85.20 | 44,639 | -3.62(-4.08%) |
Nov 24, 2021 | 88.30 | 89.36 | 88.08 | 88.82 | 85,837 | -0.09(-0.10%) |
Nov 23, 2021 | 88.55 | 89.16 | 87.26 | 88.91 | 118,452 | +0.07(+0.08%) |
Nov 22, 2021 | 89.65 | 90.26 | 88.73 | 88.84 | 193,106 | -0.81(-0.90%) |
Nov 19, 2021 | 88.49 | 90.03 | 88.38 | 89.65 | 90,865 | +0.72(+0.81%) |
Nov 18, 2021 | 88.86 | 88.99 | 88.52 | 88.93 | 127,757 | +0.82(+0.93%) |
Nov 17, 2021 | 88.26 | 89.47 | 87.33 | 88.11 | 159,628 | -0.64(-0.72%) |
Nov 16, 2021 | 88.80 | 89.16 | 88.43 | 88.75 | 110,163 | +0.35(+0.40%) |
Nov 15, 2021 | 88.44 | 89.35 | 88.01 | 88.40 | 92,276 | -0.24(-0.27%) |
Nov 12, 2021 | 88.52 | 89.95 | 87.38 | 88.64 | 127,041 | +0.57(+0.65%) |
Nov 11, 2021 | 87.68 | 88.50 | 87.02 | 88.07 | 75,428 | +0.55(+0.63%) |
Nov 10, 2021 | 87.13 | 87.52 | 141,821 | -0.28(-0.32%) | ||
Nov 09, 2021 | 88.50 | 89.48 | 87.56 | 87.80 | 55,699 | -0.98(-1.10%) |
Nov 08, 2021 | 88.52 | 88.90 | 87.76 | 88.78 | 63,165 | +0.90(+1.02%) |
Nov 05, 2021 | 88.35 | 88.59 | 87.64 | 87.88 | 138,283 | +0.34(+0.39%) |
Nov 04, 2021 | 88.58 | 89.39 | 86.77 | 87.54 | 246,535 | -1.05(-1.19%) |
Nov 03, 2021 | 89.83 | 89.83 | 88.08 | 88.59 | 144,009 | -1.65(-1.83%) |
Nov 02, 2021 | 89.73 | 91.03 | 89.16 | 90.24 | 178,079 | +0.53(+0.59%) |
Nov 01, 2021 | 89.39 | 90.18 | 88.02 | 89.71 | 134,548 | +0.90(+1.01%) |
Oct 29, 2021 | 89.86 | 89.97 | 86.92 | 88.81 | 195,300 | -0.38(-0.43%) |
Oct 28, 2021 | 86.53 | 89.50 | 84.28 | 89.19 | 246,188 | +4.68(+5.54%) |
Oct 27, 2021 | 85.26 | 85.89 | 83.93 | 84.51 | 225,992 | -0.52(-0.61%) |
Oct 26, 2021 | 84.70 | 85.03 | 133,627 | +0.30(+0.35%) | ||
Oct 25, 2021 | 84.78 | 85.59 | 83.67 | 84.73 | 138,043 | +0.15(+0.18%) |
Oct 22, 2021 | 84.24 | 85.34 | 83.98 | 84.58 | 49,275 | +0.29(+0.34%) |
Oct 21, 2021 | 85.95 | 86.49 | 83.97 | 84.29 | 95,038 | -1.94(-2.25%) |
Oct 20, 2021 | 83.95 | 86.58 | 82.48 | 86.23 | 426,656 | +2.74(+3.28%) |
Oct 19, 2021 | 83.04 | 83.89 | 82.24 | 83.49 | 509,527 | +0.61(+0.74%) |
Oct 18, 2021 | 83.37 | 83.56 | 82.57 | 82.88 | 295,134 | -0.70(-0.84%) |
Oct 15, 2021 | 83.45 | 84.00 | 82.42 | 83.58 | 328,477 | +0.59(+0.71%) |
Oct 14, 2021 | 82.65 | 83.53 | 82.35 | 82.99 | 231,424 | +0.68(+0.83%) |
Oct 13, 2021 | 81.47 | 82.94 | 80.82 | 82.31 | 65,488 | +1.44(+1.78%) |
Oct 12, 2021 | 80.13 | 81.24 | 80.01 | 80.87 | 67,324 | +0.56(+0.70%) |
Oct 11, 2021 | 82.37 | 82.58 | 80.20 | 80.31 | 51,344 | -2.01(-2.44%) |
Oct 08, 2021 | 82.23 | 83.44 | 82.05 | 82.32 | 159,899 | -0.45(-0.54%) |
Oct 07, 2021 | 82.89 | 83.37 | 82.45 | 82.77 | 186,812 | +0.57(+0.69%) |
Oct 06, 2021 | 80.97 | 82.37 | 80.96 | 82.20 | 63,296 | +0.38(+0.46%) |
Oct 05, 2021 | 81.56 | 83.14 | 81.52 | 81.82 | 37,159 | +0.02(+0.02%) |
Oct 04, 2021 | 82.82 | 83.68 | 80.80 | 81.80 | 53,118 | -1.23(-1.48%) |
Oct 01, 2021 | 82.13 | 83.24 | 80.90 | 83.03 | 108,705 | +1.23(+1.50%) |
Sep 30, 2021 | 82.52 | 83.53 | 81.44 | 81.80 | 242,983 | -0.75(-0.91%) |
Sep 29, 2021 | 81.82 | 82.63 | 81.01 | 82.55 | 215,367 | +0.83(+1.02%) |
Sep 28, 2021 | 81.82 | 82.31 | 81.04 | 81.72 | 214,377 | -0.76(-0.92%) |
Sep 27, 2021 | 81.74 | 82.77 | 81.16 | 82.48 | 169,177 | +0.35(+0.43%) |
Sep 24, 2021 | 82.35 | 83.03 | 81.98 | 82.13 | 67,204 | -0.79(-0.95%) |
Sep 23, 2021 | 82.24 | 83.99 | 82.24 | 82.92 | 141,209 | +1.24(+1.52%) |
Sep 22, 2021 | 81.50 | 82.11 | 80.73 | 81.68 | 120,224 | +0.72(+0.89%) |
Sep 21, 2021 | 81.36 | 81.39 | 80.15 | 80.96 | 125,538 | +0.50(+0.62%) |
Sep 20, 2021 | 80.16 | 80.74 | 79.79 | 80.46 | 120,114 | -0.55(-0.68%) |
Sep 17, 2021 | 82.00 | 82.25 | 80.22 | 81.01 | 60,599 | -0.95(-1.16%) |
Sep 16, 2021 | 82.13 | 82.66 | 81.44 | 81.96 | 477,354 | +0.11(+0.13%) |
Sep 15, 2021 | 81.26 | 82.48 | 81.04 | 81.85 | 149,991 | +0.40(+0.49%) |
Sep 14, 2021 | 81.79 | 81.97 | 80.59 | 81.45 | 73,362 | -0.06(-0.07%) |
Sep 13, 2021 | 81.29 | 81.79 | 80.73 | 81.51 | 83,363 | +0.38(+0.47%) |
Sep 10, 2021 | 82.00 | 82.21 | 80.32 | 81.13 | 101,499 | +0.14(+0.17%) |
Sep 09, 2021 | 81.85 | 83.01 | 80.99 | 80.99 | 61,199 | -1.13(-1.38%) |
Sep 08, 2021 | 82.60 | 82.83 | 82.00 | 82.12 | 54,766 | -0.56(-0.68%) |
Sep 07, 2021 | 82.80 | 83.38 | 82.01 | 82.68 | 129,166 | -0.60(-0.72%) |
Sep 03, 2021 | 83.09 | 83.81 | 83.09 | 83.28 | 76,351 | -0.13(-0.16%) |
Sep 02, 2021 | 83.89 | 84.12 | 83.18 | 83.41 | 133,098 | +0.01(+0.01%) |
Sep 01, 2021 | 82.72 | 83.88 | 82.72 | 83.40 | 294,919 | +0.46(+0.55%) |
Aug 31, 2021 | 82.78 | 83.45 | 82.67 | 82.94 | 168,742 | -0.14(-0.17%) |
Aug 30, 2021 | 83.17 | 83.48 | 82.65 | 83.08 | 87,223 | +0.22(+0.27%) |
Aug 27, 2021 | 81.99 | 83.08 | 81.99 | 82.86 | 77,582 | +1.02(+1.25%) |
Aug 26, 2021 | 82.58 | 83.31 | 81.63 | 81.84 | 72,572 | -1.21(-1.46%) |
Aug 25, 2021 | 83.04 | 83.23 | 81.86 | 83.05 | 33,524 | +0.00(+0.00%) |
Aug 24, 2021 | 83.23 | 83.98 | 82.51 | 83.05 | 66,497 | -0.37(-0.44%) |
Aug 23, 2021 | 82.46 | 83.69 | 81.53 | 83.42 | 92,882 | +1.59(+1.94%) |
Aug 20, 2021 | 81.83 | 83.00 | 81.78 | 81.83 | 81,507 | -0.29(-0.35%) |
Aug 19, 2021 | 82.18 | 82.74 | 81.56 | 82.12 | 65,160 | -0.85(-1.02%) |
Aug 18, 2021 | 83.00 | 84.17 | 82.78 | 82.97 | 230,789 | -0.28(-0.34%) |
Aug 17, 2021 | 83.40 | 83.69 | 82.35 | 83.25 | 97,866 | +0.13(+0.16%) |
Aug 16, 2021 | 83.10 | 83.96 | 82.34 | 83.12 | 52,228 | -0.02(-0.02%) |
Aug 13, 2021 | 82.50 | 83.44 | 82.32 | 83.14 | 37,386 | +0.64(+0.78%) |
Aug 12, 2021 | 82.40 | 83.12 | 82.00 | 82.50 | 116,385 | -0.02(-0.02%) |
Aug 11, 2021 | 81.86 | 82.63 | 80.91 | 82.52 | 94,264 | +0.83(+1.02%) |
Aug 10, 2021 | 81.77 | 82.31 | 81.11 | 81.69 | 73,960 | -0.59(-0.72%) |
Aug 09, 2021 | 82.06 | 84.55 | 82.00 | 82.28 | 205,991 | -0.12(-0.15%) |
Aug 06, 2021 | 80.88 | 82.40 | 80.55 | 82.40 | 105,645 | +1.39(+1.72%) |
Aug 05, 2021 | 80.29 | 81.27 | 79.76 | 81.01 | 79,967 | +0.62(+0.77%) |
Aug 04, 2021 | 80.50 | 81.29 | 80.38 | 80.39 | 71,473 | -0.50(-0.62%) |
Aug 03, 2021 | 80.86 | 81.43 | 79.57 | 80.89 | 153,418 | +0.20(+0.25%) |
Aug 02, 2021 | 82.50 | 83.24 | 80.57 | 80.69 | 110,299 | -1.65(-2.00%) |
Jul 30, 2021 | 81.90 | 83.00 | 81.82 | 82.34 | 100,812 | +0.19(+0.23%) |
Jul 29, 2021 | 80.80 | 82.47 | 80.69 | 82.15 | 348,333 | +1.82(+2.27%) |
Jul 28, 2021 | 81.00 | 81.00 | 80.03 | 80.33 | 108,953 | -0.25(-0.31%) |
Jul 27, 2021 | 79.76 | 80.90 | 79.76 | 80.58 | 97,475 | +0.31(+0.39%) |
Jul 26, 2021 | 80.41 | 81.09 | 79.42 | 80.27 | 115,371 | -0.49(-0.61%) |
Jul 23, 2021 | 81.73 | 81.89 | 80.64 | 80.76 | 153,315 | -0.69(-0.85%) |
Jul 22, 2021 | 81.30 | 81.75 | 81.10 | 81.45 | 169,918 | +0.17(+0.21%) |
Jul 21, 2021 | 80.59 | 81.67 | 80.05 | 81.28 | 173,118 | +0.30(+0.37%) |
Jul 20, 2021 | 78.73 | 81.47 | 77.97 | 80.98 | 215,651 | +2.55(+3.25%) |
Jul 19, 2021 | 78.86 | 79.76 | 78.11 | 78.43 | 202,698 | -1.15(-1.45%) |
Jul 16, 2021 | 81.53 | 82.18 | 79.39 | 79.58 | 145,767 | -1.32(-1.63%) |
Jul 15, 2021 | 80.95 | 82.34 | 80.30 | 80.90 | 363,334 | -0.06(-0.07%) |
Jul 14, 2021 | 81.20 | 81.30 | 80.37 | 80.96 | 171,451 | +0.40(+0.50%) |
Jul 13, 2021 | 80.68 | 81.00 | 80.38 | 80.56 | 134,227 | -0.15(-0.19%) |
Jul 12, 2021 | 81.24 | 81.74 | 80.37 | 80.71 | 69,680 | -0.30(-0.37%) |
Jul 09, 2021 | 81.45 | 81.97 | 80.75 | 81.01 | 250,136 | +0.44(+0.55%) |
Jul 08, 2021 | 81.22 | 81.22 | 79.89 | 80.57 | 130,477 | -1.55(-1.89%) |
Jul 07, 2021 | 83.20 | 83.57 | 81.83 | 82.12 | 115,408 | -0.66(-0.80%) |
Jul 06, 2021 | 81.89 | 82.85 | 81.60 | 82.78 | 147,220 | +1.04(+1.27%) |
Jul 02, 2021 | 80.81 | 81.94 | 80.49 | 81.74 | 85,484 | +1.33(+1.65%) |
Jul 01, 2021 | 79.91 | 81.01 | 79.14 | 80.41 | 158,410 | +0.54(+0.68%) |
Jun 30, 2021 | 80.62 | 80.80 | 79.68 | 79.87 | 199,779 | -1.14(-1.41%) |
Jun 29, 2021 | 81.21 | 81.61 | 80.52 | 81.01 | 146,015 | +0.01(+0.01%) |
Jun 28, 2021 | 81.43 | 81.51 | 80.33 | 81.00 | 201,690 | -0.13(-0.16%) |
Jun 25, 2021 | 81.38 | 81.59 | 80.98 | 81.13 | 153,966 | +0.15(+0.19%) |
Jun 24, 2021 | 80.25 | 81.25 | 79.66 | 80.98 | 181,704 | +1.58(+1.99%) |
Jun 23, 2021 | 79.61 | 80.38 | 79.12 | 79.40 | 162,588 | -0.32(-0.40%) |
Jun 22, 2021 | 79.70 | 80.09 | 79.11 | 79.72 | 168,197 | -0.14(-0.18%) |
Jun 21, 2021 | 78.71 | 80.12 | 78.71 | 79.86 | 121,381 | +1.57(+2.01%) |
Jun 18, 2021 | 78.89 | 79.78 | 78.28 | 78.29 | 316,574 | -0.96(-1.21%) |
Jun 17, 2021 | 77.69 | 79.99 | 77.44 | 79.25 | 210,952 | +1.50(+1.93%) |
Jun 16, 2021 | 77.70 | 79.58 | 77.69 | 77.75 | 292,544 | -0.12(-0.15%) |
Jun 15, 2021 | 75.99 | 77.89 | 75.48 | 77.87 | 334,465 | +1.99(+2.62%) |
Jun 14, 2021 | 76.46 | 76.67 | 75.70 | 75.88 | 247,742 | -0.77(-1.00%) |
Jun 11, 2021 | 76.24 | 76.85 | 76.24 | 76.65 | 232,893 | +0.58(+0.76%) |
Jun 10, 2021 | 77.11 | 77.20 | 75.63 | 76.07 | 184,770 | -0.52(-0.68%) |
Jun 09, 2021 | 76.80 | 77.92 | 76.59 | 76.59 | 170,062 | -0.38(-0.49%) |
Jun 08, 2021 | 76.10 | 77.00 | 76.10 | 76.97 | 264,967 | +0.90(+1.18%) |
Jun 07, 2021 | 76.00 | 76.86 | 75.90 | 76.07 | 302,166 | +0.00(+0.00%) |
Jun 04, 2021 | 76.07 | 76.47 | 75.66 | 76.07 | 271,505 | +0.24(+0.32%) |
Jun 03, 2021 | 75.68 | 76.32 | 75.68 | 75.83 | 235,592 | -0.57(-0.75%) |
Jun 02, 2021 | 75.50 | 76.49 | 75.46 | 76.40 | 324,830 | +0.98(+1.30%) |