Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 73.28 | 73.38 | 71.51 | 72.16 | 10,064,852 | -1.84(-2.49%) |
May 27, 2022 | 73.57 | 74.31 | 73.11 | 74.00 | 2,925,792 | +1.18(+1.62%) |
May 26, 2022 | 72.14 | 73.30 | 71.85 | 72.82 | 3,485,017 | +1.50(+2.11%) |
May 25, 2022 | 72.47 | 72.67 | 70.58 | 71.32 | 2,943,490 | -1.90(-2.60%) |
May 24, 2022 | 72.58 | 73.60 | 71.03 | 73.22 | 3,167,069 | +1.57(+2.19%) |
May 23, 2022 | 71.76 | 72.52 | 70.93 | 71.65 | 2,549,881 | +0.42(+0.59%) |
May 20, 2022 | 71.10 | 72.12 | 69.30 | 71.23 | 3,111,357 | +0.82(+1.17%) |
May 19, 2022 | 69.12 | 71.28 | 69.07 | 70.41 | 1,835,782 | +0.65(+0.93%) |
May 18, 2022 | 71.88 | 72.33 | 69.54 | 69.76 | 1,966,506 | -3.14(-4.31%) |
May 17, 2022 | 72.49 | 72.90 | 71.35 | 72.90 | 2,839,311 | +1.08(+1.51%) |
May 16, 2022 | 72.03 | 72.32 | 71.08 | 71.81 | 2,174,937 | -0.74(-1.03%) |
May 13, 2022 | 71.32 | 72.92 | 70.99 | 72.56 | 2,692,755 | +2.04(+2.89%) |
May 12, 2022 | 70.06 | 71.77 | 68.84 | 70.52 | 2,569,400 | +0.10(+0.14%) |
May 11, 2022 | 70.24 | 71.47 | 69.88 | 70.42 | 3,327,522 | +0.13(+0.18%) |
May 10, 2022 | 71.36 | 72.26 | 69.04 | 70.30 | 2,868,454 | -0.52(-0.74%) |
May 09, 2022 | 70.80 | 71.67 | 70.30 | 70.82 | 2,813,663 | -1.23(-1.70%) |
May 06, 2022 | 71.71 | 72.33 | 70.30 | 72.05 | 2,557,317 | -0.10(-0.13%) |
May 05, 2022 | 72.92 | 73.51 | 71.42 | 72.14 | 2,461,438 | -1.85(-2.51%) |
May 04, 2022 | 71.43 | 74.22 | 70.77 | 74.00 | 2,795,840 | +3.17(+4.47%) |
May 03, 2022 | 70.44 | 71.13 | 70.00 | 70.83 | 2,377,780 | +0.36(+0.51%) |
May 02, 2022 | 70.52 | 71.52 | 68.91 | 70.47 | 2,719,802 | +0.11(+0.15%) |
Apr 29, 2022 | 73.01 | 73.34 | 70.10 | 70.36 | 2,915,705 | -3.12(-4.25%) |
Apr 28, 2022 | 71.09 | 73.92 | 70.94 | 73.48 | 2,937,270 | +2.42(+3.40%) |
Apr 27, 2022 | 69.85 | 71.82 | 69.85 | 71.07 | 2,587,857 | +1.16(+1.66%) |
Apr 26, 2022 | 70.88 | 71.46 | 69.74 | 69.91 | 2,309,979 | -2.15(-2.99%) |
Apr 25, 2022 | 72.72 | 73.45 | 70.58 | 72.06 | 4,180,924 | +1.14(+1.61%) |
Apr 22, 2022 | 71.33 | 72.09 | 70.83 | 70.92 | 2,189,912 | -1.73(-2.38%) |
Apr 21, 2022 | 73.51 | 74.03 | 72.30 | 72.65 | 2,335,536 | -0.30(-0.41%) |
Apr 20, 2022 | 73.40 | 73.77 | 72.73 | 72.95 | 2,181,950 | +0.14(+0.20%) |
Apr 19, 2022 | 71.51 | 72.91 | 71.36 | 72.81 | 1,428,927 | +1.69(+2.38%) |
Apr 18, 2022 | 72.15 | 72.52 | 70.63 | 71.12 | 1,570,475 | -1.09(-1.51%) |
Apr 14, 2022 | 73.45 | 73.89 | 72.16 | 72.21 | 1,777,457 | -1.05(-1.44%) |
Apr 13, 2022 | 72.70 | 73.90 | 72.70 | 73.26 | 1,648,679 | -0.05(-0.07%) |
Apr 12, 2022 | 73.92 | 74.57 | 72.92 | 73.31 | 2,913,183 | -0.46(-0.63%) |
Apr 11, 2022 | 74.38 | 74.63 | 73.57 | 73.77 | 1,811,975 | -0.84(-1.13%) |
Apr 08, 2022 | 74.63 | 75.54 | 74.49 | 74.61 | 2,181,092 | -0.29(-0.39%) |
Apr 07, 2022 | 73.20 | 75.34 | 73.20 | 74.90 | 3,118,158 | +1.27(+1.72%) |
Apr 06, 2022 | 71.80 | 73.75 | 71.64 | 73.64 | 2,759,788 | +1.04(+1.44%) |
Apr 05, 2022 | 73.76 | 73.97 | 72.36 | 72.60 | 1,638,587 | -1.44(-1.94%) |
Apr 04, 2022 | 73.71 | 74.14 | 73.23 | 74.03 | 1,938,521 | +0.35(+0.47%) |
Apr 01, 2022 | 74.30 | 74.63 | 73.18 | 73.69 | 2,683,107 | -0.65(-0.87%) |
Mar 31, 2022 | 74.97 | 75.68 | 74.29 | 74.33 | 2,498,281 | -0.77(-1.03%) |
Mar 30, 2022 | 75.35 | 75.98 | 75.06 | 75.11 | 1,306,024 | -0.87(-1.14%) |
Mar 29, 2022 | 76.03 | 76.79 | 75.44 | 75.98 | 1,875,982 | +0.62(+0.82%) |
Mar 28, 2022 | 74.34 | 75.40 | 73.73 | 75.36 | 2,296,288 | +0.74(+1.00%) |
Mar 25, 2022 | 74.97 | 75.11 | 74.02 | 74.61 | 1,585,851 | -0.17(-0.23%) |
Mar 24, 2022 | 73.78 | 74.84 | 73.37 | 74.79 | 1,902,571 | +0.95(+1.28%) |
Mar 23, 2022 | 74.51 | 74.97 | 73.66 | 73.84 | 1,734,268 | -1.05(-1.41%) |
Mar 22, 2022 | 74.67 | 75.91 | 74.67 | 74.89 | 2,698,045 | +0.19(+0.26%) |
Mar 21, 2022 | 74.89 | 75.51 | 73.82 | 74.70 | 1,868,479 | -0.63(-0.83%) |
Mar 18, 2022 | 74.04 | 75.71 | 73.92 | 75.33 | 3,956,986 | +1.54(+2.08%) |
Mar 17, 2022 | 72.49 | 73.84 | 72.44 | 73.79 | 1,933,906 | +0.86(+1.18%) |
Mar 16, 2022 | 71.98 | 74.22 | 71.48 | 72.93 | 2,787,571 | +1.79(+2.51%) |
Mar 15, 2022 | 70.04 | 71.40 | 69.50 | 71.15 | 4,819,430 | +1.61(+2.32%) |
Mar 14, 2022 | 70.84 | 70.88 | 68.65 | 69.53 | 4,155,266 | -0.41(-0.58%) |
Mar 11, 2022 | 71.48 | 71.60 | 69.81 | 69.94 | 3,406,625 | -1.35(-1.90%) |
Mar 10, 2022 | 71.77 | 70.81 | 71.29 | 4,121,129 | -1.41(-1.94%) | |
Mar 09, 2022 | 72.39 | 73.61 | 72.22 | 72.70 | 3,157,546 | +1.70(+2.39%) |
Mar 08, 2022 | 71.69 | 72.67 | 70.98 | 71.00 | 3,364,102 | -0.77(-1.08%) |
Mar 07, 2022 | 75.16 | 75.44 | 71.73 | 71.77 | 2,865,851 | -3.54(-4.69%) |
Mar 04, 2022 | 75.55 | 75.91 | 74.05 | 75.31 | 3,091,803 | -1.18(-1.54%) |
Mar 03, 2022 | 76.96 | 77.80 | 76.03 | 76.49 | 2,754,565 | +0.39(+0.51%) |
Mar 02, 2022 | 75.52 | 76.32 | 75.40 | 76.10 | 3,381,124 | +1.09(+1.46%) |
Mar 01, 2022 | 75.68 | 75.81 | 73.96 | 75.01 | 3,624,777 | -0.66(-0.87%) |
Feb 28, 2022 | 74.54 | 76.25 | 74.54 | 75.67 | 4,056,331 | -0.17(-0.23%) |
Feb 25, 2022 | 74.07 | 76.10 | 74.28 | 75.84 | 3,111,069 | +1.85(+2.51%) |
Feb 24, 2022 | 70.83 | 74.32 | 70.62 | 73.99 | 3,941,003 | +1.84(+2.54%) |
Feb 23, 2022 | 74.16 | 74.19 | 71.64 | 72.15 | 2,868,500 | -1.56(-2.11%) |
Feb 22, 2022 | 73.51 | 74.88 | 73.30 | 73.71 | 2,568,996 | -0.05(-0.07%) |
Feb 18, 2022 | 73.75 | 0 | +0.13(+0.17%) | |||
Feb 17, 2022 | 75.38 | 75.45 | 73.57 | 73.63 | 2,332,741 | -2.33(-3.07%) |
Feb 16, 2022 | 76.02 | 76.39 | 74.60 | 75.96 | 3,431,890 | +0.08(+0.10%) |
Feb 15, 2022 | 78.18 | 78.66 | 75.64 | 75.88 | 4,284,385 | -0.92(-1.20%) |
Feb 14, 2022 | 76.62 | 77.29 | 75.76 | 76.80 | 4,048,504 | +0.11(+0.14%) |
Feb 11, 2022 | 78.59 | 78.82 | 76.19 | 76.70 | 2,590,661 | -1.84(-2.34%) |
Feb 10, 2022 | 79.82 | 80.25 | 78.20 | 78.54 | 2,000,247 | -2.14(-2.65%) |
Feb 09, 2022 | 81.77 | 81.97 | 80.33 | 80.68 | 2,213,745 | -0.29(-0.36%) |
Feb 08, 2022 | 79.01 | 81.15 | 79.01 | 80.97 | 3,420,649 | +2.32(+2.95%) |
Feb 07, 2022 | 79.55 | 79.84 | 78.49 | 78.64 | 1,858,850 | -0.75(-0.95%) |
Feb 04, 2022 | 78.26 | 80.16 | 77.98 | 79.40 | 3,643,088 | +0.57(+0.72%) |
Feb 03, 2022 | 79.62 | 78.73 | 78.83 | 3,014,167 | -1.37(-1.71%) | |
Feb 02, 2022 | 80.72 | 81.20 | 79.39 | 80.19 | 3,000,727 | -0.28(-0.35%) |
Feb 01, 2022 | 82.68 | 83.18 | 78.56 | 80.47 | 5,161,490 | -1.80(-2.19%) |
Jan 31, 2022 | 78.30 | 82.53 | 82.28 | 4,891,294 | +2.56(+3.21%) | |
Jan 28, 2022 | 79.17 | 79.72 | 77.85 | 79.71 | 4,534,956 | +0.15(+0.19%) |
Jan 27, 2022 | 79.26 | 80.34 | 78.30 | 79.56 | 3,212,016 | +1.05(+1.34%) |
Jan 26, 2022 | 80.48 | 81.50 | 78.01 | 78.51 | 3,772,410 | -1.40(-1.75%) |
Jan 25, 2022 | 78.71 | 80.35 | 77.93 | 79.91 | 4,181,577 | -0.25(-0.31%) |
Jan 24, 2022 | 78.66 | 80.27 | 77.18 | 80.16 | 4,622,622 | +0.12(+0.14%) |
Jan 21, 2022 | 79.17 | 80.80 | 78.56 | 80.04 | 2,953,064 | +0.87(+1.09%) |
Jan 20, 2022 | 80.51 | 80.99 | 78.82 | 79.17 | 3,670,025 | -0.86(-1.07%) |
Jan 19, 2022 | 81.09 | 81.32 | 79.79 | 80.03 | 2,733,168 | -0.76(-0.94%) |
Jan 18, 2022 | 79.98 | 81.04 | 78.66 | 80.79 | 2,741,783 | -0.28(-0.34%) |
Jan 14, 2022 | 81.07 | 0 | -1.52(-1.84%) | |||
Jan 13, 2022 | 83.87 | 84.44 | 82.38 | 82.59 | 3,138,473 | -1.15(-1.37%) |
Jan 12, 2022 | 83.52 | 84.11 | 82.95 | 83.74 | 2,973,898 | +0.68(+0.82%) |
Jan 11, 2022 | 82.05 | 83.10 | 81.07 | 83.06 | 2,423,810 | +1.52(+1.87%) |
Jan 10, 2022 | 80.71 | 81.56 | 79.41 | 81.53 | 2,014,400 | +0.29(+0.36%) |
Jan 07, 2022 | 81.28 | 82.12 | 81.10 | 81.24 | 2,441,669 | -0.34(-0.41%) |
Jan 06, 2022 | 81.08 | 81.84 | 80.69 | 81.58 | 1,704,310 | +0.85(+1.05%) |
Jan 05, 2022 | 83.33 | 83.89 | 80.64 | 80.73 | 2,758,917 | -2.30(-2.77%) |
Jan 04, 2022 | 82.25 | 83.27 | 81.83 | 83.04 | 1,805,838 | +0.63(+0.76%) |
Jan 03, 2022 | 83.98 | 84.96 | 81.46 | 82.41 | 2,294,279 | -1.44(-1.72%) |
Dec 31, 2021 | 82.99 | 84.34 | 82.99 | 83.85 | 1,023,388 | +0.68(+0.82%) |
Dec 30, 2021 | 83.66 | 84.05 | 83.11 | 83.17 | 897,451 | -0.44(-0.53%) |
Dec 29, 2021 | 83.04 | 84.01 | 83.04 | 83.61 | 1,276,825 | +0.35(+0.42%) |
Dec 28, 2021 | 83.30 | 83.51 | 82.95 | 83.27 | 758,221 | -0.06(-0.07%) |
Dec 27, 2021 | 82.56 | 83.34 | 82.43 | 83.32 | 700,235 | +1.22(+1.49%) |
Dec 23, 2021 | 81.72 | 82.43 | 81.31 | 82.10 | 968,836 | +0.91(+1.11%) |
Dec 22, 2021 | 81.02 | 81.44 | 80.55 | 81.20 | 1,053,385 | +0.13(+0.15%) |
Dec 21, 2021 | 80.25 | 81.17 | 79.75 | 81.07 | 1,469,325 | +1.78(+2.25%) |
Dec 20, 2021 | 80.18 | 80.18 | 77.60 | 79.29 | 2,534,045 | -1.76(-2.17%) |
Dec 17, 2021 | 82.28 | 83.47 | 80.92 | 81.05 | 3,199,128 | -2.26(-2.72%) |
Dec 16, 2021 | 82.54 | 83.66 | 82.06 | 83.32 | 3,473,363 | +1.53(+1.87%) |
Dec 15, 2021 | 81.91 | 82.23 | 80.40 | 81.78 | 2,089,064 | +0.11(+0.13%) |
Dec 14, 2021 | 81.93 | 82.25 | 80.97 | 81.68 | 2,262,108 | -0.55(-0.67%) |
Dec 13, 2021 | 83.06 | 83.44 | 81.67 | 82.23 | 2,598,400 | -0.67(-0.81%) |
Dec 10, 2021 | 83.13 | 83.37 | 82.63 | 82.90 | 2,470,174 | -0.11(-0.13%) |
Dec 09, 2021 | 82.86 | 83.41 | 82.02 | 83.01 | 2,499,151 | -0.02(-0.02%) |
Dec 08, 2021 | 82.49 | 83.32 | 81.57 | 83.03 | 3,035,671 | +0.49(+0.60%) |
Dec 07, 2021 | 82.00 | 83.07 | 81.59 | 82.54 | 2,173,233 | +1.63(+2.01%) |
Dec 06, 2021 | 80.32 | 81.37 | 79.63 | 80.91 | 2,124,686 | +1.17(+1.46%) |
Dec 03, 2021 | 80.27 | 80.51 | 78.89 | 79.74 | 2,322,139 | -0.05(-0.06%) |
Dec 02, 2021 | 77.87 | 80.00 | 77.87 | 79.79 | 2,309,961 | +2.31(+2.98%) |
Dec 01, 2021 | 78.68 | 80.26 | 77.45 | 77.48 | 2,333,558 | +0.05(+0.06%) |
Nov 30, 2021 | 80.01 | 80.49 | 77.19 | 77.43 | 2,702,051 | -3.06(-3.80%) |
Nov 29, 2021 | 81.00 | 81.23 | 79.93 | 80.49 | 2,008,452 | +0.38(+0.47%) |
Nov 26, 2021 | 79.87 | 81.12 | 79.45 | 80.12 | 1,214,943 | -1.22(-1.50%) |
Nov 24, 2021 | 80.56 | 81.43 | 79.81 | 81.34 | 1,064,034 | +0.63(+0.78%) |
Nov 23, 2021 | 80.90 | 81.26 | 80.44 | 80.71 | 1,747,551 | -0.38(-0.46%) |
Nov 22, 2021 | 83.06 | 83.20 | 80.77 | 81.09 | 1,838,298 | -1.98(-2.39%) |
Nov 19, 2021 | 83.25 | 84.59 | 82.89 | 83.07 | 3,012,952 | +0.03(+0.03%) |
Nov 18, 2021 | 81.66 | 83.23 | 82.80 | 83.05 | 2,685,594 | +0.87(+1.05%) |
Nov 17, 2021 | 81.02 | 82.64 | 80.76 | 82.18 | 2,765,349 | +1.01(+1.24%) |
Nov 16, 2021 | 81.21 | 81.62 | 80.88 | 81.17 | 1,535,182 | +0.35(+0.43%) |
Nov 15, 2021 | 82.11 | 82.20 | 80.61 | 80.82 | 1,373,537 | -1.41(-1.72%) |
Nov 12, 2021 | 80.61 | 82.26 | 80.01 | 82.24 | 1,809,395 | +2.14(+2.67%) |
Nov 11, 2021 | 80.14 | 80.38 | 79.49 | 80.09 | 1,815,396 | +0.04(+0.05%) |
Nov 10, 2021 | 80.62 | 80.06 | 3,109,538 | -0.17(-0.22%) | ||
Nov 09, 2021 | 79.13 | 80.35 | 78.82 | 80.23 | 3,205,461 | +1.25(+1.58%) |
Nov 08, 2021 | 78.86 | 79.12 | 78.17 | 78.98 | 2,522,348 | +0.51(+0.65%) |
Nov 05, 2021 | 78.88 | 79.43 | 78.33 | 78.47 | 1,562,863 | -0.12(-0.16%) |
Nov 04, 2021 | 77.73 | 78.60 | 77.59 | 78.60 | 2,023,410 | +1.18(+1.53%) |
Nov 03, 2021 | 78.06 | 78.58 | 76.46 | 77.42 | 2,401,899 | -0.48(-0.62%) |
Nov 02, 2021 | 78.11 | 78.22 | 76.97 | 77.90 | 1,526,038 | +0.18(+0.23%) |
Nov 01, 2021 | 77.27 | 77.94 | 76.95 | 77.71 | 1,922,301 | +0.59(+0.76%) |
Oct 29, 2021 | 76.41 | 78.25 | 76.39 | 77.13 | 2,988,926 | +0.37(+0.49%) |
Oct 28, 2021 | 76.45 | 76.98 | 75.48 | 76.75 | 2,535,938 | +0.19(+0.25%) |
Oct 27, 2021 | 77.47 | 77.63 | 76.34 | 76.56 | 3,016,176 | -0.53(-0.69%) |
Oct 26, 2021 | 79.07 | 77.09 | 3,808,343 | -1.53(-1.94%) | ||
Oct 25, 2021 | 77.88 | 80.62 | 77.88 | 78.62 | 3,773,345 | -3.62(-4.40%) |
Oct 22, 2021 | 82.46 | 83.27 | 82.25 | 82.24 | 2,789,290 | +0.27(+0.33%) |
Oct 21, 2021 | 80.84 | 82.01 | 80.18 | 81.97 | 1,996,840 | -0.11(-0.13%) |
Oct 20, 2021 | 81.28 | 83.03 | 80.89 | 82.07 | 2,436,473 | +1.00(+1.23%) |
Oct 19, 2021 | 80.67 | 81.38 | 80.45 | 81.07 | 1,445,236 | +1.06(+1.32%) |
Oct 18, 2021 | 80.34 | 80.55 | 79.69 | 80.02 | 1,512,251 | -0.75(-0.93%) |
Oct 15, 2021 | 80.59 | 81.33 | 80.18 | 80.77 | 1,750,826 | +0.66(+0.83%) |
Oct 14, 2021 | 78.71 | 80.18 | 78.70 | 80.10 | 2,255,866 | +2.05(+2.62%) |
Oct 13, 2021 | 78.98 | 79.03 | 77.87 | 78.06 | 1,582,019 | -0.63(-0.81%) |
Oct 12, 2021 | 78.57 | 78.93 | 78.06 | 78.69 | 2,466,613 | +0.31(+0.39%) |
Oct 11, 2021 | 79.93 | 80.19 | 78.33 | 78.39 | 2,222,344 | -1.76(-2.19%) |
Oct 08, 2021 | 80.58 | 81.04 | 79.37 | 80.14 | 2,022,774 | -0.89(-1.10%) |
Oct 07, 2021 | 80.61 | 81.74 | 80.46 | 81.04 | 2,590,601 | +1.45(+1.82%) |
Oct 06, 2021 | 79.51 | 80.19 | 77.99 | 79.59 | 1,996,050 | -0.47(-0.59%) |
Oct 05, 2021 | 79.02 | 80.43 | 78.61 | 80.06 | 2,166,777 | +1.39(+1.77%) |
Oct 04, 2021 | 78.86 | 79.83 | 78.35 | 78.66 | 2,576,970 | -0.57(-0.72%) |
Oct 01, 2021 | 79.38 | 79.71 | 77.84 | 79.23 | 2,634,867 | +0.21(+0.27%) |
Sep 30, 2021 | 80.56 | 80.75 | 79.03 | 79.02 | 2,451,927 | -1.00(-1.25%) |
Sep 29, 2021 | 80.58 | 81.05 | 79.82 | 80.02 | 1,858,253 | -0.37(-0.47%) |
Sep 28, 2021 | 80.26 | 80.82 | 79.44 | 80.39 | 2,541,441 | -0.50(-0.62%) |
Sep 27, 2021 | 81.20 | 81.76 | 80.74 | 80.89 | 1,681,036 | -0.60(-0.74%) |
Sep 24, 2021 | 82.03 | 82.73 | 81.21 | 81.50 | 1,951,567 | -0.85(-1.03%) |
Sep 23, 2021 | 81.18 | 83.37 | 80.70 | 82.34 | 4,425,600 | +1.39(+1.72%) |
Sep 22, 2021 | 80.54 | 82.16 | 79.83 | 80.95 | 3,632,533 | +2.20(+2.79%) |
Sep 21, 2021 | 80.02 | 80.79 | 78.68 | 78.75 | 4,382,511 | -1.13(-1.42%) |
Sep 20, 2021 | 80.67 | 81.06 | 79.01 | 79.88 | 4,642,064 | -1.77(-2.16%) |
Sep 17, 2021 | 83.80 | 83.80 | 81.53 | 81.65 | 11,493,785 | -3.05(-3.61%) |
Sep 16, 2021 | 86.77 | 86.77 | 84.15 | 84.70 | 3,302,041 | -2.06(-2.38%) |
Sep 15, 2021 | 86.99 | 86.99 | 85.91 | 86.77 | 2,986,986 | -0.01(-0.01%) |
Sep 14, 2021 | 86.63 | 87.23 | 85.73 | 86.78 | 2,200,957 | +0.39(+0.46%) |
Sep 13, 2021 | 87.71 | 88.08 | 85.86 | 86.39 | 2,096,326 | -0.58(-0.66%) |
Sep 10, 2021 | 87.42 | 87.62 | 86.63 | 86.96 | 1,559,516 | +0.07(+0.08%) |
Sep 09, 2021 | 87.24 | 87.64 | 86.55 | 86.89 | 1,676,739 | -0.23(-0.26%) |
Sep 08, 2021 | 85.60 | 87.45 | 85.51 | 87.12 | 2,407,793 | +1.29(+1.50%) |
Sep 07, 2021 | 87.94 | 87.94 | 85.72 | 85.84 | 2,141,195 | -2.34(-2.66%) |
Sep 03, 2021 | 88.25 | 88.79 | 87.95 | 88.18 | 1,367,574 | -0.23(-0.26%) |
Sep 02, 2021 | 88.26 | 88.80 | 88.02 | 88.41 | 1,610,788 | +0.54(+0.61%) |
Sep 01, 2021 | 88.54 | 88.55 | 87.35 | 87.87 | 1,782,395 | -0.69(-0.78%) |
Aug 31, 2021 | 88.71 | 88.97 | 88.22 | 88.57 | 2,212,403 | -0.14(-0.16%) |
Aug 30, 2021 | 88.36 | 89.16 | 88.14 | 88.71 | 903,832 | +0.35(+0.39%) |
Aug 27, 2021 | 88.46 | 89.01 | 88.12 | 88.36 | 1,245,076 | +0.19(+0.22%) |
Aug 26, 2021 | 87.32 | 88.35 | 87.31 | 88.17 | 1,590,838 | +0.65(+0.75%) |
Aug 25, 2021 | 87.17 | 87.84 | 87.03 | 87.52 | 2,118,468 | +0.73(+0.84%) |
Aug 24, 2021 | 86.30 | 87.16 | 86.10 | 86.79 | 2,692,228 | +0.43(+0.50%) |
Aug 23, 2021 | 86.95 | 87.38 | 86.30 | 86.36 | 2,121,646 | -0.10(-0.11%) |
Aug 20, 2021 | 86.27 | 86.83 | 85.92 | 86.45 | 3,427,280 | -0.17(-0.20%) |
Aug 19, 2021 | 86.02 | 87.29 | 85.77 | 86.63 | 1,398,921 | -0.06(-0.07%) |
Aug 18, 2021 | 86.65 | 87.85 | 86.49 | 86.68 | 2,482,113 | -0.23(-0.26%) |
Aug 17, 2021 | 87.57 | 87.88 | 86.37 | 86.91 | 1,902,170 | -1.11(-1.26%) |
Aug 16, 2021 | 86.92 | 88.22 | 86.64 | 88.02 | 2,787,156 | +1.19(+1.37%) |
Aug 13, 2021 | 86.45 | 87.19 | 86.30 | 86.84 | 2,948,232 | +0.44(+0.51%) |
Aug 12, 2021 | 86.62 | 86.62 | 85.78 | 86.40 | 1,403,291 | -0.22(-0.25%) |
Aug 11, 2021 | 86.12 | 86.72 | 86.02 | 86.62 | 1,607,431 | +0.54(+0.62%) |
Aug 10, 2021 | 86.10 | 86.74 | 85.62 | 86.08 | 1,325,398 | +0.13(+0.16%) |
Aug 09, 2021 | 86.03 | 86.26 | 85.19 | 85.95 | 1,949,419 | -0.39(-0.45%) |
Aug 06, 2021 | 87.19 | 87.47 | 86.17 | 86.34 | 2,023,970 | -0.57(-0.65%) |
Aug 05, 2021 | 87.31 | 87.55 | 86.23 | 86.90 | 1,615,071 | -0.07(-0.08%) |
Aug 04, 2021 | 87.16 | 87.80 | 86.75 | 86.97 | 1,268,323 | -0.46(-0.53%) |
Aug 03, 2021 | 86.31 | 87.95 | 86.31 | 87.43 | 1,757,966 | +1.29(+1.50%) |
Aug 02, 2021 | 85.90 | 86.85 | 85.90 | 86.14 | 1,504,467 | +0.36(+0.42%) |
Jul 30, 2021 | 85.09 | 86.00 | 85.09 | 85.77 | 1,613,285 | +0.65(+0.77%) |
Jul 29, 2021 | 84.62 | 85.19 | 84.21 | 85.12 | 2,098,455 | +0.90(+1.07%) |
Jul 28, 2021 | 84.31 | 84.71 | 83.59 | 84.22 | 1,743,697 | -0.28(-0.33%) |
Jul 27, 2021 | 85.27 | 85.40 | 83.83 | 84.50 | 1,777,044 | -0.80(-0.94%) |
Jul 26, 2021 | 86.15 | 86.40 | 83.19 | 85.30 | 3,234,432 | +0.52(+0.61%) |
Jul 23, 2021 | 84.36 | 85.07 | 83.95 | 84.79 | 1,721,749 | +1.14(+1.36%) |
Jul 22, 2021 | 83.33 | 83.95 | 82.97 | 83.65 | 2,216,740 | +0.50(+0.60%) |
Jul 21, 2021 | 82.61 | 83.24 | 82.51 | 83.15 | 1,511,430 | +0.68(+0.82%) |
Jul 20, 2021 | 80.89 | 82.65 | 80.59 | 82.47 | 1,920,203 | +1.95(+2.43%) |
Jul 19, 2021 | 80.47 | 80.85 | 79.52 | 80.51 | 2,645,732 | -0.82(-1.01%) |
Jul 16, 2021 | 81.48 | 81.94 | 81.29 | 81.34 | 1,727,669 | -0.30(-0.36%) |
Jul 15, 2021 | 80.94 | 81.82 | 80.94 | 81.64 | 1,847,061 | +0.43(+0.53%) |
Jul 14, 2021 | 79.88 | 81.40 | 79.88 | 81.20 | 1,850,125 | +1.20(+1.50%) |
Jul 13, 2021 | 80.47 | 80.83 | 79.79 | 80.01 | 1,757,146 | -0.28(-0.35%) |
Jul 12, 2021 | 79.95 | 80.35 | 79.73 | 80.28 | 1,573,066 | +0.00(+0.00%) |
Jul 09, 2021 | 80.30 | 80.47 | 79.72 | 80.28 | 1,120,520 | +0.70(+0.88%) |
Jul 08, 2021 | 79.42 | 80.39 | 78.98 | 79.59 | 1,543,262 | -0.95(-1.18%) |
Jul 07, 2021 | 79.37 | 81.08 | 78.85 | 80.53 | 1,717,864 | +1.75(+2.22%) |
Jul 06, 2021 | 78.80 | 79.09 | 78.25 | 78.78 | 1,639,439 | -0.39(-0.50%) |
Jul 02, 2021 | 78.72 | 79.44 | 78.40 | 79.17 | 1,162,083 | +0.56(+0.71%) |
Jul 01, 2021 | 78.72 | 78.92 | 78.25 | 78.62 | 1,645,486 | +0.30(+0.38%) |
Jun 30, 2021 | 78.40 | 78.93 | 77.80 | 78.32 | 2,069,056 | -0.30(-0.38%) |
Jun 29, 2021 | 78.24 | 78.99 | 78.14 | 78.62 | 1,925,155 | +0.40(+0.51%) |
Jun 28, 2021 | 78.16 | 78.30 | 77.33 | 78.22 | 2,025,384 | +0.01(+0.01%) |
Jun 25, 2021 | 78.07 | 78.46 | 77.85 | 78.21 | 2,643,569 | +0.27(+0.34%) |
Jun 24, 2021 | 77.48 | 78.25 | 77.29 | 77.94 | 1,753,036 | +0.53(+0.68%) |
Jun 23, 2021 | 78.20 | 78.22 | 77.33 | 77.41 | 1,332,597 | -0.53(-0.68%) |
Jun 22, 2021 | 77.62 | 78.36 | 77.34 | 77.94 | 1,835,206 | +0.32(+0.41%) |
Jun 21, 2021 | 76.71 | 77.68 | 76.31 | 77.62 | 2,696,495 | +1.47(+1.94%) |
Jun 18, 2021 | 76.40 | 76.79 | 75.60 | 76.15 | 4,688,508 | -0.93(-1.21%) |
Jun 17, 2021 | 77.51 | 77.77 | 76.09 | 77.08 | 3,899,214 | -0.15(-0.20%) |
Jun 16, 2021 | 77.59 | 77.88 | 76.90 | 77.23 | 2,691,605 | -0.34(-0.44%) |
Jun 15, 2021 | 77.55 | 77.84 | 77.03 | 77.57 | 1,400,563 | +0.18(+0.24%) |
Jun 14, 2021 | 77.17 | 77.39 | 76.75 | 77.39 | 1,287,091 | +0.25(+0.32%) |
Jun 11, 2021 | 77.44 | 77.57 | 76.34 | 77.14 | 1,595,067 | +0.11(+0.15%) |
Jun 10, 2021 | 77.63 | 78.12 | 76.42 | 77.03 | 1,830,391 | -0.32(-0.41%) |
Jun 09, 2021 | 77.38 | 77.76 | 76.94 | 77.34 | 2,033,033 | -0.10(-0.12%) |
Jun 08, 2021 | 76.40 | 77.54 | 76.03 | 77.44 | 2,923,250 | +1.19(+1.56%) |
Jun 07, 2021 | 77.01 | 77.40 | 76.12 | 76.25 | 1,799,480 | -0.25(-0.33%) |
Jun 04, 2021 | 75.91 | 76.55 | 75.88 | 76.50 | 1,716,386 | +0.70(+0.92%) |
Jun 03, 2021 | 74.95 | 76.08 | 74.39 | 75.80 | 2,035,730 | +0.83(+1.11%) |
Jun 02, 2021 | 75.11 | 75.44 | 74.49 | 74.97 | 1,983,309 | -0.13(-0.18%) |