Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 60.96 | 61.81 | 60.42 | 60.94 | 2,109,091 | -0.56(-0.91%) |
May 27, 2022 | 59.72 | 61.54 | 59.28 | 61.50 | 1,723,975 | +2.13(+3.59%) |
May 26, 2022 | 59.03 | 59.82 | 58.45 | 59.37 | 1,878,663 | +0.47(+0.80%) |
May 25, 2022 | 57.50 | 59.39 | 57.27 | 58.90 | 1,734,203 | +1.45(+2.52%) |
May 24, 2022 | 57.19 | 57.74 | 55.61 | 57.45 | 1,550,388 | -0.38(-0.66%) |
May 23, 2022 | 57.50 | 57.92 | 55.68 | 57.83 | 1,762,130 | +0.67(+1.17%) |
May 20, 2022 | 57.85 | 57.96 | 55.40 | 57.16 | 1,551,376 | +0.35(+0.62%) |
May 19, 2022 | 55.39 | 57.69 | 55.12 | 56.81 | 1,565,643 | +1.42(+2.56%) |
May 18, 2022 | 56.91 | 58.04 | 55.11 | 55.39 | 2,143,757 | -2.69(-4.63%) |
May 17, 2022 | 58.11 | 58.12 | 56.43 | 58.08 | 2,414,521 | +1.10(+1.93%) |
May 16, 2022 | 57.81 | 58.18 | 56.03 | 56.98 | 2,313,572 | -1.21(-2.08%) |
May 13, 2022 | 56.41 | 58.67 | 56.41 | 58.19 | 1,598,863 | +2.61(+4.70%) |
May 12, 2022 | 53.80 | 56.40 | 53.51 | 55.58 | 1,944,426 | +1.39(+2.57%) |
May 11, 2022 | 57.06 | 57.37 | 54.02 | 54.19 | 2,926,660 | -2.78(-4.88%) |
May 10, 2022 | 60.00 | 60.00 | 55.73 | 56.97 | 3,841,377 | -1.09(-1.88%) |
May 09, 2022 | 58.61 | 58.94 | 56.88 | 58.06 | 2,619,241 | -1.05(-1.78%) |
May 06, 2022 | 61.08 | 61.08 | 58.38 | 59.11 | 1,513,375 | -1.89(-3.10%) |
May 05, 2022 | 63.90 | 64.32 | 60.13 | 61.00 | 1,634,773 | -3.60(-5.57%) |
May 04, 2022 | 63.30 | 64.66 | 61.22 | 64.60 | 2,278,347 | +1.24(+1.96%) |
May 03, 2022 | 63.73 | 64.22 | 63.14 | 63.36 | 1,666,773 | -1.06(-1.65%) |
May 02, 2022 | 63.72 | 64.57 | 62.81 | 64.42 | 1,876,751 | +0.80(+1.26%) |
Apr 29, 2022 | 65.09 | 65.93 | 63.57 | 63.62 | 2,338,230 | -1.84(-2.81%) |
Apr 28, 2022 | 64.55 | 65.76 | 63.13 | 65.46 | 2,357,457 | +1.74(+2.73%) |
Apr 27, 2022 | 62.89 | 65.85 | 61.99 | 63.72 | 3,152,065 | +3.73(+6.22%) |
Apr 26, 2022 | 62.27 | 62.62 | 59.89 | 59.99 | 2,669,482 | -2.66(-4.25%) |
Apr 25, 2022 | 61.39 | 62.66 | 60.78 | 62.65 | 2,199,748 | +1.45(+2.37%) |
Apr 22, 2022 | 62.27 | 62.63 | 60.93 | 61.20 | 1,988,162 | -0.80(-1.29%) |
Apr 21, 2022 | 63.62 | 64.48 | 61.36 | 62.00 | 2,243,446 | -1.33(-2.10%) |
Apr 20, 2022 | 63.62 | 63.85 | 62.76 | 63.33 | 1,570,225 | +0.00(+0.00%) |
Apr 19, 2022 | 61.32 | 63.68 | 61.07 | 63.33 | 1,853,195 | +2.26(+3.70%) |
Apr 18, 2022 | 61.81 | 61.81 | 60.27 | 61.07 | 1,886,924 | -0.75(-1.21%) |
Apr 14, 2022 | 63.83 | 64.21 | 61.74 | 61.82 | 1,271,003 | -1.68(-2.65%) |
Apr 13, 2022 | 62.55 | 63.70 | 61.81 | 63.50 | 1,225,489 | +1.21(+1.94%) |
Apr 12, 2022 | 64.68 | 64.68 | 62.08 | 62.29 | 1,989,245 | -1.34(-2.11%) |
Apr 11, 2022 | 63.30 | 64.24 | 62.25 | 63.63 | 2,009,559 | +0.11(+0.17%) |
Apr 08, 2022 | 64.15 | 64.69 | 63.15 | 63.52 | 2,081,405 | -1.05(-1.63%) |
Apr 07, 2022 | 65.37 | 66.38 | 63.53 | 64.57 | 2,429,361 | -0.86(-1.31%) |
Apr 06, 2022 | 65.62 | 65.82 | 63.83 | 65.43 | 1,666,178 | -1.55(-2.31%) |
Apr 05, 2022 | 67.90 | 68.39 | 66.85 | 66.98 | 1,377,199 | -0.66(-0.98%) |
Apr 04, 2022 | 66.79 | 67.97 | 66.46 | 67.64 | 1,764,299 | +1.64(+2.48%) |
Apr 01, 2022 | 66.70 | 67.48 | 65.45 | 66.00 | 2,091,322 | -0.61(-0.92%) |
Mar 31, 2022 | 68.41 | 68.41 | 66.46 | 66.61 | 2,341,932 | -1.38(-2.03%) |
Mar 30, 2022 | 68.95 | 69.28 | 67.64 | 67.99 | 2,169,256 | -1.60(-2.30%) |
Mar 29, 2022 | 69.33 | 70.18 | 68.46 | 69.59 | 1,652,826 | +1.20(+1.75%) |
Mar 28, 2022 | 67.63 | 68.46 | 66.62 | 68.39 | 1,702,991 | +0.83(+1.23%) |
Mar 25, 2022 | 67.70 | 67.95 | 66.30 | 67.56 | 2,233,033 | +0.12(+0.18%) |
Mar 24, 2022 | 67.02 | 67.45 | 66.23 | 67.44 | 2,922,151 | +0.62(+0.93%) |
Mar 23, 2022 | 66.52 | 67.26 | 65.48 | 66.82 | 4,319,102 | -0.17(-0.25%) |
Mar 22, 2022 | 64.65 | 67.01 | 64.30 | 66.99 | 2,589,389 | +2.46(+3.81%) |
Mar 21, 2022 | 64.54 | 65.19 | 63.24 | 64.53 | 2,506,775 | -0.68(-1.04%) |
Mar 18, 2022 | 61.77 | 65.59 | 61.77 | 65.21 | 5,690,041 | +2.66(+4.25%) |
Mar 17, 2022 | 59.26 | 62.57 | 58.65 | 62.55 | 2,601,757 | +3.02(+5.07%) |
Mar 16, 2022 | 58.79 | 60.77 | 58.24 | 59.53 | 3,809,384 | +1.69(+2.92%) |
Mar 15, 2022 | 55.95 | 58.22 | 55.95 | 57.84 | 3,294,374 | +1.89(+3.38%) |
Mar 14, 2022 | 55.76 | 56.74 | 55.62 | 55.95 | 2,930,896 | +0.52(+0.94%) |
Mar 11, 2022 | 56.72 | 56.72 | 55.08 | 55.43 | 1,430,200 | -0.64(-1.14%) |
Mar 10, 2022 | 55.72 | 56.30 | 55.11 | 56.07 | 2,415,399 | -0.95(-1.67%) |
Mar 09, 2022 | 55.99 | 58.13 | 55.69 | 57.02 | 3,754,572 | +2.71(+4.99%) |
Mar 08, 2022 | 53.71 | 55.69 | 53.30 | 54.31 | 4,157,464 | +1.04(+1.95%) |
Mar 07, 2022 | 57.51 | 57.85 | 53.25 | 53.27 | 4,140,080 | -4.65(-8.03%) |
Mar 04, 2022 | 58.09 | 58.79 | 57.34 | 57.92 | 1,975,227 | -0.67(-1.14%) |
Mar 03, 2022 | 60.09 | 60.18 | 58.36 | 58.59 | 2,133,462 | -1.13(-1.89%) |
Mar 02, 2022 | 60.12 | 60.94 | 59.35 | 59.72 | 2,419,307 | -0.11(-0.18%) |
Mar 01, 2022 | 61.11 | 61.17 | 59.65 | 59.83 | 2,383,855 | -1.18(-1.93%) |
Feb 28, 2022 | 61.26 | 61.43 | 59.04 | 61.01 | 4,794,649 | -0.69(-1.12%) |
Feb 25, 2022 | 60.31 | 62.09 | 58.74 | 61.70 | 4,450,422 | +1.10(+1.82%) |
Feb 24, 2022 | 51.64 | 60.74 | 51.44 | 60.60 | 8,329,676 | +7.10(+13.27%) |
Feb 23, 2022 | 49.42 | 59.31 | 49.00 | 53.50 | 16,502,125 | -9.44(-15.00%) |
Feb 22, 2022 | 64.92 | 65.13 | 62.69 | 62.94 | 3,199,594 | -2.01(-3.09%) |
Feb 18, 2022 | 64.95 | 0 | -0.70(-1.07%) | |||
Feb 17, 2022 | 66.62 | 67.08 | 65.57 | 65.65 | 1,351,813 | -1.64(-2.44%) |
Feb 16, 2022 | 67.41 | 67.59 | 66.38 | 67.29 | 2,648,402 | -0.40(-0.59%) |
Feb 15, 2022 | 67.33 | 67.79 | 65.83 | 67.69 | 2,474,457 | +1.70(+2.58%) |
Feb 14, 2022 | 65.90 | 67.17 | 65.15 | 65.99 | 2,343,418 | +0.00(+0.00%) |
Feb 11, 2022 | 69.84 | 70.11 | 65.77 | 65.99 | 3,512,621 | -3.85(-5.51%) |
Feb 10, 2022 | 69.65 | 71.50 | 69.41 | 69.84 | 1,288,051 | -1.20(-1.69%) |
Feb 09, 2022 | 70.64 | 71.19 | 70.01 | 71.04 | 1,237,711 | +1.99(+2.88%) |
Feb 08, 2022 | 69.00 | 69.79 | 68.22 | 69.05 | 1,706,489 | -0.35(-0.50%) |
Feb 07, 2022 | 68.45 | 70.33 | 68.42 | 69.40 | 1,603,298 | +0.85(+1.24%) |
Feb 04, 2022 | 67.94 | 68.96 | 67.21 | 68.55 | 1,800,783 | +0.33(+0.48%) |
Feb 03, 2022 | 69.75 | 68.15 | 68.22 | 1,783,749 | -2.78(-3.92%) | |
Feb 02, 2022 | 70.71 | 71.21 | 69.47 | 71.00 | 2,098,264 | +0.49(+0.69%) |
Feb 01, 2022 | 70.43 | 71.09 | 67.50 | 70.51 | 1,616,287 | +0.35(+0.50%) |
Jan 31, 2022 | 67.79 | 70.23 | 70.16 | 1,813,905 | +2.79(+4.14%) | |
Jan 28, 2022 | 66.20 | 67.51 | 64.78 | 67.37 | 1,511,452 | +1.55(+2.35%) |
Jan 27, 2022 | 66.59 | 67.34 | 65.50 | 65.82 | 2,025,111 | -0.16(-0.24%) |
Jan 26, 2022 | 67.94 | 68.80 | 65.74 | 65.98 | 2,368,813 | -1.06(-1.58%) |
Jan 25, 2022 | 68.42 | 69.23 | 66.61 | 67.04 | 2,747,786 | -2.61(-3.75%) |
Jan 24, 2022 | 70.45 | 70.45 | 66.35 | 69.65 | 3,320,849 | -1.27(-1.79%) |
Jan 21, 2022 | 71.86 | 72.82 | 70.77 | 70.92 | 1,351,683 | -1.38(-1.91%) |
Jan 20, 2022 | 73.33 | 74.52 | 72.08 | 72.30 | 1,822,511 | -0.85(-1.16%) |
Jan 19, 2022 | 73.29 | 73.98 | 72.77 | 73.15 | 1,445,786 | +0.00(+0.00%) |
Jan 18, 2022 | 73.81 | 74.24 | 72.77 | 73.15 | 1,902,266 | -1.38(-1.85%) |
Jan 14, 2022 | 74.53 | 0 | +0.51(+0.69%) | |||
Jan 13, 2022 | 74.97 | 75.67 | 73.70 | 74.02 | 2,337,919 | -0.79(-1.06%) |
Jan 12, 2022 | 75.26 | 76.34 | 74.69 | 74.81 | 1,557,214 | -0.48(-0.64%) |
Jan 11, 2022 | 71.95 | 75.58 | 71.85 | 75.29 | 2,082,373 | +3.78(+5.29%) |
Jan 10, 2022 | 71.23 | 71.53 | 69.58 | 71.51 | 3,385,856 | -0.37(-0.51%) |
Jan 07, 2022 | 73.65 | 73.94 | 71.66 | 71.88 | 2,969,581 | -1.77(-2.40%) |
Jan 06, 2022 | 74.32 | 74.83 | 73.13 | 73.65 | 1,887,275 | -1.10(-1.47%) |
Jan 05, 2022 | 78.67 | 78.67 | 74.68 | 74.75 | 2,062,100 | -2.63(-3.40%) |
Jan 04, 2022 | 78.63 | 79.04 | 77.05 | 77.38 | 1,475,708 | -1.46(-1.85%) |
Jan 03, 2022 | 79.35 | 79.73 | 77.68 | 78.84 | 1,577,116 | -0.19(-0.24%) |
Dec 31, 2021 | 80.12 | 80.39 | 78.94 | 79.03 | 1,207,036 | -1.14(-1.42%) |
Dec 30, 2021 | 80.02 | 80.82 | 79.92 | 80.17 | 1,483,886 | +0.32(+0.40%) |
Dec 29, 2021 | 79.88 | 80.11 | 79.58 | 79.85 | 965,236 | +0.10(+0.13%) |
Dec 28, 2021 | 80.32 | 80.51 | 79.65 | 79.75 | 805,953 | -0.21(-0.26%) |
Dec 27, 2021 | 80.16 | 80.62 | 79.56 | 79.96 | 1,046,213 | +0.02(+0.03%) |
Dec 23, 2021 | 79.20 | 80.42 | 78.85 | 79.94 | 1,202,490 | +1.11(+1.41%) |
Dec 22, 2021 | 77.57 | 78.91 | 77.56 | 78.83 | 1,288,741 | +0.48(+0.61%) |
Dec 21, 2021 | 77.96 | 78.48 | 77.53 | 78.35 | 1,100,553 | +1.00(+1.29%) |
Dec 20, 2021 | 77.89 | 77.93 | 77.10 | 77.35 | 1,886,824 | -1.35(-1.72%) |
Dec 17, 2021 | 77.74 | 79.03 | 76.27 | 78.70 | 4,382,853 | +0.73(+0.94%) |
Dec 16, 2021 | 78.44 | 79.19 | 77.42 | 77.97 | 2,205,605 | -0.10(-0.13%) |
Dec 15, 2021 | 77.42 | 78.33 | 76.55 | 78.07 | 1,758,558 | +0.81(+1.05%) |
Dec 14, 2021 | 77.27 | 77.55 | 76.42 | 77.26 | 2,477,085 | -0.78(-1.00%) |
Dec 13, 2021 | 78.25 | 78.50 | 77.60 | 78.04 | 2,149,931 | -0.20(-0.26%) |
Dec 10, 2021 | 79.07 | 79.55 | 77.48 | 78.24 | 2,102,093 | -0.56(-0.71%) |
Dec 09, 2021 | 79.06 | 79.62 | 78.14 | 78.80 | 3,416,227 | -0.19(-0.24%) |
Dec 08, 2021 | 78.20 | 79.03 | 78.02 | 78.99 | 1,725,961 | +0.17(+0.22%) |
Dec 07, 2021 | 79.96 | 79.97 | 78.55 | 78.82 | 1,582,374 | +1.47(+1.90%) |
Dec 06, 2021 | 78.78 | 79.76 | 76.04 | 77.35 | 2,611,718 | -1.42(-1.80%) |
Dec 03, 2021 | 79.40 | 79.81 | 78.21 | 78.77 | 3,055,614 | +0.06(+0.08%) |
Dec 02, 2021 | 75.25 | 78.93 | 75.09 | 78.71 | 3,042,985 | +3.48(+4.63%) |
Dec 01, 2021 | 79.44 | 79.44 | 75.16 | 75.23 | 1,734,841 | -2.53(-3.25%) |
Nov 30, 2021 | 79.83 | 80.12 | 77.54 | 77.76 | 2,487,754 | -2.23(-2.79%) |
Nov 29, 2021 | 79.39 | 80.38 | 77.59 | 79.99 | 2,139,798 | +2.40(+3.09%) |
Nov 26, 2021 | 79.19 | 79.54 | 77.37 | 77.59 | 824,204 | -2.11(-2.65%) |
Nov 24, 2021 | 79.79 | 80.19 | 79.28 | 79.70 | 1,094,778 | -0.56(-0.70%) |
Nov 23, 2021 | 79.60 | 80.44 | 79.33 | 80.26 | 1,229,936 | -1.21(-1.49%) |
Nov 22, 2021 | 81.47 | 81.89 | 79.93 | 81.47 | 1,700,554 | -0.10(-0.12%) |
Nov 19, 2021 | 82.01 | 82.36 | 81.28 | 81.57 | 1,602,631 | +0.19(+0.23%) |
Nov 18, 2021 | 82.34 | 81.50 | 80.92 | 81.38 | 1,694,116 | -1.19(-1.44%) |
Nov 17, 2021 | 83.69 | 84.24 | 81.99 | 82.57 | 1,265,127 | -1.49(-1.77%) |
Nov 16, 2021 | 83.78 | 84.71 | 83.36 | 84.06 | 1,345,834 | +0.25(+0.30%) |
Nov 15, 2021 | 82.53 | 84.05 | 82.53 | 83.81 | 1,513,291 | +0.95(+1.15%) |
Nov 12, 2021 | 82.31 | 83.10 | 81.88 | 82.86 | 1,543,544 | +1.21(+1.48%) |
Nov 11, 2021 | 82.35 | 82.98 | 81.09 | 81.65 | 1,561,171 | -0.56(-0.68%) |
Nov 10, 2021 | 82.75 | 82.21 | 1,614,276 | -1.04(-1.25%) | ||
Nov 09, 2021 | 83.12 | 83.60 | 82.67 | 83.25 | 1,951,736 | +0.18(+0.22%) |
Nov 08, 2021 | 83.48 | 83.75 | 82.39 | 83.07 | 1,547,482 | -0.18(-0.22%) |
Nov 05, 2021 | 84.48 | 84.78 | 82.81 | 83.25 | 1,530,151 | -0.96(-1.14%) |
Nov 04, 2021 | 84.78 | 85.56 | 83.99 | 84.21 | 1,635,143 | -0.21(-0.25%) |
Nov 03, 2021 | 85.11 | 85.42 | 83.06 | 84.42 | 1,378,206 | -0.69(-0.81%) |
Nov 02, 2021 | 85.87 | 85.95 | 84.51 | 85.11 | 2,173,166 | -0.04(-0.05%) |
Nov 01, 2021 | 86.13 | 86.07 | 84.12 | 85.15 | 2,332,650 | -0.90(-1.05%) |
Oct 29, 2021 | 87.17 | 87.86 | 85.86 | 86.05 | 2,790,995 | -1.52(-1.74%) |
Oct 28, 2021 | 89.77 | 87.22 | 87.57 | 2,937,578 | -2.25(-2.51%) | |
Oct 27, 2021 | 99.42 | 99.30 | 89.72 | 89.82 | 3,639,202 | -9.92(-9.95%) |
Oct 26, 2021 | 99.66 | 99.74 | 1,160,357 | +0.55(+0.55%) | ||
Oct 25, 2021 | 99.35 | 99.84 | 98.95 | 99.19 | 890,855 | -0.10(-0.10%) |
Oct 22, 2021 | 98.83 | 99.78 | 98.55 | 99.29 | 967,349 | +0.75(+0.76%) |
Oct 21, 2021 | 96.72 | 98.62 | 96.19 | 98.54 | 984,049 | +1.72(+1.78%) |
Oct 20, 2021 | 97.08 | 97.25 | 96.23 | 96.82 | 792,410 | +0.30(+0.31%) |
Oct 19, 2021 | 95.25 | 96.63 | 95.19 | 96.52 | 910,199 | +1.58(+1.66%) |
Oct 18, 2021 | 93.60 | 95.13 | 93.00 | 94.94 | 1,365,853 | +1.14(+1.22%) |
Oct 15, 2021 | 92.65 | 94.39 | 92.38 | 93.80 | 1,569,402 | +1.44(+1.56%) |
Oct 14, 2021 | 90.00 | 92.42 | 90.00 | 92.36 | 841,162 | +2.94(+3.29%) |
Oct 13, 2021 | 87.56 | 89.47 | 87.03 | 89.42 | 922,879 | +2.26(+2.59%) |
Oct 12, 2021 | 86.97 | 87.86 | 86.73 | 87.16 | 649,276 | +0.63(+0.73%) |
Oct 11, 2021 | 87.03 | 87.58 | 86.44 | 86.53 | 744,964 | -0.35(-0.40%) |
Oct 08, 2021 | 87.05 | 87.47 | 86.04 | 86.88 | 742,926 | -0.31(-0.36%) |
Oct 07, 2021 | 87.08 | 88.34 | 86.79 | 87.19 | 1,023,587 | +0.85(+0.98%) |
Oct 06, 2021 | 86.42 | 86.62 | 85.30 | 86.34 | 1,127,176 | -0.17(-0.20%) |
Oct 05, 2021 | 85.72 | 86.54 | 85.27 | 86.51 | 2,123,117 | +0.67(+0.78%) |
Oct 04, 2021 | 87.60 | 87.73 | 85.45 | 85.84 | 1,394,724 | -1.93(-2.20%) |
Oct 01, 2021 | 86.52 | 87.95 | 85.60 | 87.77 | 1,174,563 | +1.71(+1.99%) |
Sep 30, 2021 | 85.53 | 86.68 | 85.51 | 86.06 | 1,359,112 | +0.68(+0.80%) |
Sep 29, 2021 | 85.34 | 86.89 | 85.17 | 85.38 | 1,100,400 | +0.00(+0.00%) |
Sep 28, 2021 | 87.16 | 87.21 | 85.02 | 85.38 | 1,089,065 | -2.25(-2.57%) |
Sep 27, 2021 | 87.91 | 88.98 | 86.94 | 87.63 | 1,852,052 | -0.71(-0.80%) |
Sep 24, 2021 | 87.78 | 88.60 | 87.14 | 88.34 | 1,206,430 | -0.18(-0.20%) |
Sep 23, 2021 | 88.37 | 89.59 | 88.34 | 88.52 | 1,594,861 | +0.15(+0.17%) |
Sep 22, 2021 | 88.65 | 89.08 | 87.84 | 88.37 | 1,069,870 | +0.22(+0.25%) |
Sep 21, 2021 | 88.86 | 89.32 | 87.96 | 88.15 | 1,316,146 | -0.57(-0.64%) |
Sep 20, 2021 | 88.79 | 89.27 | 87.61 | 88.72 | 1,284,181 | -0.66(-0.74%) |
Sep 17, 2021 | 89.10 | 89.72 | 88.49 | 89.38 | 3,188,127 | +0.28(+0.31%) |
Sep 16, 2021 | 88.69 | 89.39 | 88.33 | 89.10 | 861,009 | +0.15(+0.17%) |
Sep 15, 2021 | 89.58 | 89.58 | 88.44 | 88.95 | 894,582 | -0.39(-0.44%) |
Sep 14, 2021 | 89.57 | 90.24 | 88.87 | 89.34 | 993,678 | -0.03(-0.03%) |
Sep 13, 2021 | 90.74 | 90.81 | 89.21 | 89.37 | 1,600,647 | -0.78(-0.87%) |
Sep 10, 2021 | 89.97 | 90.84 | 89.29 | 90.15 | 1,802,074 | +0.45(+0.50%) |
Sep 09, 2021 | 88.59 | 89.91 | 88.13 | 89.70 | 1,976,034 | +1.04(+1.17%) |
Sep 08, 2021 | 87.66 | 88.87 | 87.41 | 88.66 | 949,475 | +0.95(+1.08%) |
Sep 07, 2021 | 87.57 | 87.94 | 86.40 | 87.71 | 1,862,939 | -0.15(-0.17%) |
Sep 03, 2021 | 87.26 | 87.94 | 86.72 | 87.86 | 1,769,628 | +0.68(+0.78%) |
Sep 02, 2021 | 87.37 | 88.28 | 86.64 | 87.18 | 1,734,105 | +0.34(+0.39%) |
Sep 01, 2021 | 84.97 | 86.97 | 84.68 | 86.84 | 2,076,870 | +2.10(+2.48%) |
Aug 31, 2021 | 84.24 | 85.02 | 83.58 | 84.74 | 2,250,410 | +0.75(+0.89%) |
Aug 30, 2021 | 83.16 | 83.99 | 82.80 | 83.99 | 1,458,220 | +0.80(+0.96%) |
Aug 27, 2021 | 82.36 | 83.74 | 82.32 | 83.19 | 1,042,820 | +0.39(+0.47%) |
Aug 26, 2021 | 84.13 | 84.35 | 82.79 | 82.80 | 1,251,347 | -1.26(-1.50%) |
Aug 25, 2021 | 84.22 | 84.89 | 83.46 | 84.06 | 1,192,152 | -0.31(-0.37%) |
Aug 24, 2021 | 83.44 | 85.03 | 83.27 | 84.37 | 1,484,743 | +0.81(+0.97%) |
Aug 23, 2021 | 82.30 | 83.97 | 82.25 | 83.56 | 1,108,474 | +1.03(+1.25%) |
Aug 20, 2021 | 82.52 | 82.82 | 81.85 | 82.53 | 750,989 | +0.37(+0.45%) |
Aug 19, 2021 | 80.47 | 82.31 | 80.29 | 82.16 | 1,606,182 | +1.19(+1.47%) |
Aug 18, 2021 | 82.87 | 83.15 | 80.94 | 80.97 | 1,318,238 | -2.22(-2.67%) |
Aug 17, 2021 | 82.75 | 83.40 | 82.50 | 83.19 | 1,271,617 | +0.04(+0.05%) |
Aug 16, 2021 | 84.10 | 84.34 | 82.61 | 83.15 | 1,467,467 | -1.30(-1.54%) |
Aug 13, 2021 | 85.56 | 85.56 | 83.82 | 84.45 | 1,310,883 | +0.48(+0.57%) |
Aug 12, 2021 | 84.39 | 84.85 | 83.62 | 83.97 | 887,617 | -0.94(-1.11%) |
Aug 11, 2021 | 85.46 | 85.78 | 84.34 | 84.91 | 2,070,370 | -0.14(-0.16%) |
Aug 10, 2021 | 86.07 | 86.74 | 84.21 | 85.05 | 1,260,516 | -0.58(-0.68%) |
Aug 09, 2021 | 86.37 | 86.67 | 85.51 | 85.63 | 821,366 | -0.37(-0.43%) |
Aug 06, 2021 | 87.97 | 87.97 | 85.87 | 86.00 | 2,063,199 | -1.92(-2.18%) |
Aug 05, 2021 | 86.55 | 87.94 | 86.32 | 87.92 | 986,349 | +1.66(+1.92%) |
Aug 04, 2021 | 85.64 | 87.64 | 85.63 | 86.26 | 1,701,078 | -1.07(-1.23%) |
Aug 03, 2021 | 89.17 | 89.28 | 87.06 | 87.33 | 1,286,107 | -1.57(-1.77%) |
Aug 02, 2021 | 89.13 | 89.62 | 88.36 | 88.90 | 1,739,354 | +0.05(+0.06%) |
Jul 30, 2021 | 87.25 | 88.97 | 87.03 | 88.85 | 1,942,984 | +1.35(+1.54%) |
Jul 29, 2021 | 86.62 | 89.47 | 86.06 | 87.50 | 2,593,486 | +0.55(+0.63%) |
Jul 28, 2021 | 80.00 | 87.26 | 80.00 | 86.95 | 7,182,837 | -2.07(-2.33%) |
Jul 27, 2021 | 88.93 | 89.58 | 87.51 | 89.02 | 1,572,612 | -0.25(-0.28%) |
Jul 26, 2021 | 89.80 | 89.84 | 89.12 | 89.27 | 1,263,971 | -0.70(-0.78%) |
Jul 23, 2021 | 89.50 | 90.00 | 89.06 | 89.97 | 842,963 | +0.81(+0.91%) |
Jul 22, 2021 | 88.66 | 89.57 | 88.21 | 89.16 | 1,076,186 | +0.32(+0.36%) |
Jul 21, 2021 | 88.17 | 88.95 | 87.65 | 88.84 | 1,377,967 | +0.74(+0.84%) |
Jul 20, 2021 | 86.28 | 88.86 | 86.10 | 88.10 | 2,311,333 | +2.11(+2.45%) |
Jul 19, 2021 | 86.75 | 87.18 | 85.60 | 85.99 | 1,423,519 | -1.36(-1.56%) |
Jul 16, 2021 | 87.36 | 88.20 | 86.43 | 87.35 | 2,143,063 | +0.02(+0.02%) |
Jul 15, 2021 | 85.88 | 87.76 | 85.54 | 87.33 | 1,964,546 | +1.46(+1.70%) |
Jul 14, 2021 | 85.35 | 86.44 | 85.04 | 85.87 | 1,535,278 | +0.64(+0.75%) |
Jul 13, 2021 | 86.02 | 86.57 | 85.21 | 85.23 | 1,547,761 | -0.81(-0.94%) |
Jul 12, 2021 | 86.61 | 86.75 | 85.44 | 86.04 | 1,745,549 | -0.24(-0.28%) |
Jul 09, 2021 | 85.26 | 86.36 | 85.04 | 86.28 | 1,141,168 | +1.20(+1.41%) |
Jul 08, 2021 | 84.66 | 86.49 | 84.23 | 85.08 | 1,987,478 | -0.75(-0.87%) |
Jul 07, 2021 | 84.00 | 86.14 | 83.30 | 85.83 | 2,629,837 | +2.25(+2.69%) |
Jul 06, 2021 | 82.70 | 83.99 | 82.07 | 83.58 | 3,105,999 | +1.00(+1.21%) |
Jul 02, 2021 | 84.04 | 84.25 | 82.48 | 82.58 | 2,812,481 | -0.67(-0.80%) |
Jul 01, 2021 | 83.42 | 84.65 | 82.70 | 83.25 | 2,670,778 | +0.43(+0.52%) |
Jun 30, 2021 | 83.55 | 83.90 | 82.44 | 82.82 | 3,364,872 | -0.47(-0.56%) |
Jun 29, 2021 | 85.60 | 85.94 | 82.90 | 83.29 | 5,113,085 | -1.63(-1.92%) |
Jun 28, 2021 | 88.20 | 88.65 | 84.41 | 84.92 | 3,356,757 | -3.34(-3.79%) |
Jun 25, 2021 | 87.60 | 88.79 | 86.93 | 88.27 | 9,020,090 | +0.44(+0.50%) |
Jun 24, 2021 | 89.19 | 89.60 | 87.12 | 87.82 | 2,857,200 | -1.22(-1.37%) |
Jun 23, 2021 | 90.37 | 90.57 | 88.87 | 89.05 | 2,364,320 | -1.63(-1.79%) |
Jun 22, 2021 | 90.17 | 91.02 | 89.82 | 90.67 | 1,595,310 | +0.57(+0.64%) |
Jun 21, 2021 | 88.42 | 90.99 | 87.74 | 90.10 | 2,065,010 | +2.20(+2.51%) |
Jun 18, 2021 | 88.86 | 89.41 | 87.47 | 87.89 | 3,501,940 | -1.46(-1.64%) |
Jun 17, 2021 | 86.94 | 89.71 | 86.65 | 89.36 | 1,891,290 | +2.22(+2.55%) |
Jun 16, 2021 | 86.89 | 87.78 | 86.61 | 87.14 | 2,225,360 | +0.29(+0.34%) |
Jun 15, 2021 | 88.35 | 89.33 | 86.54 | 86.84 | 1,667,570 | -1.13(-1.29%) |
Jun 14, 2021 | 87.58 | 88.96 | 87.21 | 87.98 | 1,764,240 | +1.00(+1.15%) |
Jun 11, 2021 | 85.87 | 87.15 | 85.53 | 86.97 | 2,261,590 | +1.29(+1.50%) |
Jun 10, 2021 | 85.22 | 86.13 | 85.10 | 85.69 | 1,453,550 | +0.86(+1.01%) |
Jun 09, 2021 | 85.00 | 85.39 | 84.73 | 84.83 | 1,377,670 | +0.28(+0.33%) |
Jun 08, 2021 | 83.10 | 84.83 | 83.10 | 84.55 | 1,422,900 | +1.76(+2.12%) |
Jun 07, 2021 | 83.60 | 83.99 | 82.53 | 82.79 | 2,976,320 | -1.31(-1.55%) |
Jun 04, 2021 | 83.90 | 84.48 | 83.36 | 84.10 | 1,365,910 | +0.48(+0.58%) |
Jun 03, 2021 | 84.04 | 84.31 | 83.30 | 83.61 | 1,296,780 | -0.97(-1.15%) |
Jun 02, 2021 | 85.78 | 86.22 | 84.00 | 84.59 | 2,243,570 | -0.85(-0.99%) |