Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 86.78 | 89.08 | 86.33 | 89.07 | 412,377 | +2.29(+2.63%) |
Jul 28, 2022 | 84.48 | 86.91 | 83.85 | 86.78 | 285,629 | +2.05(+2.42%) |
Jul 27, 2022 | 82.92 | 85.07 | 81.34 | 84.73 | 272,983 | +2.77(+3.37%) |
Jul 26, 2022 | 79.05 | 82.22 | 78.70 | 81.97 | 293,458 | +4.22(+5.42%) |
Jul 25, 2022 | 78.16 | 78.80 | 77.13 | 77.75 | 173,072 | -0.25(-0.31%) |
Jul 22, 2022 | 78.06 | 78.54 | 76.93 | 78.00 | 151,973 | +0.15(+0.19%) |
Jul 21, 2022 | 76.13 | 77.85 | 75.69 | 77.85 | 155,466 | +1.83(+2.41%) |
Jul 20, 2022 | 74.76 | 76.30 | 74.61 | 76.01 | 159,218 | +1.11(+1.48%) |
Jul 19, 2022 | 72.29 | 75.15 | 70.94 | 74.91 | 199,533 | +3.49(+4.89%) |
Jul 18, 2022 | 72.45 | 73.04 | 70.87 | 71.42 | 203,070 | -0.87(-1.21%) |
Jul 15, 2022 | 71.57 | 72.52 | 70.49 | 72.29 | 192,232 | +2.24(+3.19%) |
Jul 14, 2022 | 68.74 | 70.16 | 67.67 | 70.05 | 179,219 | -2.01(-2.79%) |
Jul 13, 2022 | 71.70 | 72.44 | 71.11 | 72.06 | 77,051 | -0.26(-0.35%) |
Jul 12, 2022 | 73.23 | 74.00 | 72.20 | 72.32 | 116,792 | -0.83(-1.14%) |
Jul 11, 2022 | 72.97 | 73.55 | 72.63 | 73.15 | 111,701 | -0.26(-0.36%) |
Jul 08, 2022 | 74.09 | 75.03 | 72.93 | 73.42 | 108,028 | -0.74(-0.99%) |
Jul 07, 2022 | 73.44 | 74.41 | 72.91 | 74.15 | 123,105 | +1.29(+1.78%) |
Jul 06, 2022 | 72.48 | 73.39 | 71.59 | 72.86 | 128,072 | +0.19(+0.26%) |
Jul 05, 2022 | 71.24 | 72.70 | 70.64 | 72.67 | 226,006 | +0.38(+0.53%) |
Jul 01, 2022 | 71.75 | 72.95 | 71.02 | 72.29 | 133,545 | +0.44(+0.61%) |
Jun 30, 2022 | 70.49 | 72.26 | 69.64 | 71.85 | 166,902 | +0.61(+0.85%) |
Jun 29, 2022 | 71.77 | 71.79 | 70.21 | 71.24 | 175,506 | -0.11(-0.15%) |
Jun 28, 2022 | 71.80 | 72.59 | 71.33 | 71.35 | 258,346 | -0.21(-0.29%) |
Jun 27, 2022 | 71.64 | 72.38 | 69.88 | 71.55 | 194,157 | +0.45(+0.63%) |
Jun 24, 2022 | 69.15 | 71.10 | 68.07 | 71.10 | 530,625 | +2.52(+3.68%) |
Jun 23, 2022 | 68.81 | 69.62 | 68.09 | 68.58 | 218,155 | -0.16(-0.23%) |
Jun 22, 2022 | 68.15 | 68.90 | 67.91 | 68.74 | 224,285 | -0.25(-0.36%) |
Jun 21, 2022 | 68.09 | 69.39 | 67.49 | 68.98 | 231,291 | +1.72(+2.55%) |
Jun 17, 2022 | 68.07 | 68.65 | 67.06 | 67.27 | 426,364 | -0.31(-0.46%) |
Jun 16, 2022 | 69.04 | 69.04 | 67.31 | 67.58 | 207,112 | -2.52(-3.60%) |
Jun 15, 2022 | 70.40 | 71.08 | 69.00 | 70.10 | 233,959 | +0.42(+0.61%) |
Jun 14, 2022 | 69.53 | 70.38 | 68.67 | 69.68 | 203,411 | +0.05(+0.07%) |
Jun 13, 2022 | 69.84 | 70.66 | 68.97 | 69.63 | 209,436 | -1.75(-2.45%) |
Jun 10, 2022 | 72.31 | 73.75 | 70.77 | 71.38 | 154,661 | -2.02(-2.75%) |
Jun 09, 2022 | 73.82 | 74.40 | 73.33 | 73.40 | 150,878 | -0.43(-0.58%) |
Jun 08, 2022 | 74.53 | 74.67 | 73.55 | 73.83 | 122,622 | -1.34(-1.79%) |
Jun 07, 2022 | 74.40 | 75.36 | 73.70 | 75.17 | 185,470 | +0.01(+0.01%) |
Jun 06, 2022 | 75.09 | 75.46 | 74.79 | 75.16 | 118,995 | +0.52(+0.70%) |
Jun 03, 2022 | 74.90 | 75.15 | 73.76 | 74.64 | 166,324 | -0.43(-0.57%) |
Jun 02, 2022 | 73.23 | 75.19 | 73.18 | 75.07 | 167,009 | +2.13(+2.92%) |
Jun 01, 2022 | 72.86 | 73.41 | 71.80 | 72.94 | 143,383 | +0.65(+0.90%) |
May 31, 2022 | 72.15 | 72.98 | 70.85 | 72.30 | 215,678 | -0.30(-0.42%) |
May 27, 2022 | 71.64 | 73.01 | 71.64 | 72.60 | 159,929 | +1.34(+1.89%) |
May 26, 2022 | 71.13 | 72.04 | 70.97 | 71.26 | 163,293 | +0.84(+1.20%) |
May 25, 2022 | 69.09 | 70.86 | 68.53 | 70.41 | 263,218 | +1.18(+1.70%) |
May 24, 2022 | 69.02 | 69.49 | 67.70 | 69.24 | 191,344 | -0.08(-0.11%) |
May 23, 2022 | 69.79 | 70.00 | 68.65 | 69.32 | 191,988 | +0.23(+0.33%) |
May 20, 2022 | 69.72 | 69.87 | 67.36 | 69.09 | 283,040 | -0.29(-0.42%) |
May 19, 2022 | 68.53 | 70.35 | 68.40 | 69.39 | 256,261 | +0.08(+0.11%) |
May 18, 2022 | 69.22 | 72.67 | 68.56 | 69.31 | 359,481 | -0.99(-1.41%) |
May 17, 2022 | 69.98 | 70.30 | 69.37 | 70.30 | 131,799 | +1.47(+2.14%) |
May 16, 2022 | 69.60 | 69.60 | 68.09 | 68.83 | 181,799 | -1.16(-1.65%) |
May 13, 2022 | 68.11 | 70.68 | 68.11 | 69.98 | 272,512 | +1.00(+1.45%) |
May 12, 2022 | 67.87 | 69.13 | 67.14 | 68.98 | 277,316 | +0.72(+1.05%) |
May 11, 2022 | 69.01 | 70.14 | 67.84 | 68.27 | 167,238 | -0.43(-0.63%) |
May 10, 2022 | 70.43 | 70.43 | 67.78 | 68.70 | 155,015 | -0.95(-1.37%) |
May 09, 2022 | 68.60 | 70.39 | 68.38 | 69.65 | 217,014 | +0.30(+0.44%) |
May 06, 2022 | 70.49 | 70.49 | 68.37 | 69.35 | 168,932 | -1.34(-1.90%) |
May 05, 2022 | 71.84 | 72.39 | 69.75 | 70.69 | 233,208 | -2.08(-2.86%) |
May 04, 2022 | 70.40 | 72.90 | 69.88 | 72.77 | 162,358 | +2.67(+3.81%) |
May 03, 2022 | 69.29 | 70.63 | 68.80 | 70.10 | 221,632 | +0.63(+0.90%) |
May 02, 2022 | 68.36 | 69.86 | 67.76 | 69.47 | 319,378 | +1.07(+1.56%) |
Apr 29, 2022 | 69.76 | 70.28 | 68.00 | 68.40 | 826,164 | -1.93(-2.74%) |
Apr 28, 2022 | 70.36 | 71.19 | 69.34 | 70.33 | 486,516 | -0.08(-0.11%) |
Apr 27, 2022 | 67.73 | 70.54 | 67.21 | 70.41 | 656,942 | +3.63(+5.43%) |
Apr 26, 2022 | 72.81 | 76.66 | 66.77 | 66.78 | 489,902 | -11.49(-14.68%) |
Apr 25, 2022 | 77.87 | 78.27 | 75.86 | 78.27 | 343,241 | +0.32(+0.41%) |
Apr 22, 2022 | 79.44 | 79.78 | 77.85 | 77.95 | 197,945 | -1.77(-2.22%) |
Apr 21, 2022 | 80.92 | 81.76 | 79.16 | 79.72 | 213,888 | -0.46(-0.57%) |
Apr 20, 2022 | 80.76 | 81.22 | 79.99 | 80.18 | 148,280 | +0.85(+1.07%) |
Apr 19, 2022 | 77.73 | 79.88 | 77.73 | 79.33 | 202,231 | +1.87(+2.41%) |
Apr 18, 2022 | 76.82 | 77.86 | 76.62 | 77.46 | 216,867 | +0.58(+0.75%) |
Apr 14, 2022 | 78.40 | 78.80 | 76.74 | 76.88 | 115,850 | -1.42(-1.81%) |
Apr 13, 2022 | 77.77 | 78.87 | 77.62 | 78.30 | 112,134 | +0.88(+1.14%) |
Apr 12, 2022 | 77.31 | 78.48 | 77.03 | 77.42 | 282,470 | +0.74(+0.97%) |
Apr 11, 2022 | 76.72 | 77.81 | 76.32 | 76.68 | 222,610 | -0.46(-0.60%) |
Apr 08, 2022 | 78.91 | 79.38 | 77.02 | 77.14 | 236,567 | -1.77(-2.24%) |
Apr 07, 2022 | 79.29 | 79.38 | 78.69 | 78.91 | 334,086 | -0.56(-0.70%) |
Apr 06, 2022 | 79.63 | 80.35 | 79.32 | 79.47 | 269,711 | -0.80(-1.00%) |
Apr 05, 2022 | 81.12 | 81.72 | 80.07 | 80.27 | 227,598 | -1.14(-1.41%) |
Apr 04, 2022 | 81.91 | 81.91 | 80.83 | 81.41 | 163,751 | -0.31(-0.38%) |
Apr 01, 2022 | 81.28 | 82.52 | 80.96 | 81.72 | 270,080 | +0.51(+0.63%) |
Mar 31, 2022 | 83.50 | 84.04 | 81.12 | 81.22 | 229,536 | -2.32(-2.77%) |
Mar 30, 2022 | 83.39 | 83.90 | 82.47 | 83.53 | 142,189 | -0.11(-0.13%) |
Mar 29, 2022 | 82.93 | 84.21 | 82.93 | 83.64 | 294,108 | +1.60(+1.96%) |
Mar 28, 2022 | 81.47 | 82.22 | 81.23 | 82.04 | 206,782 | +0.20(+0.24%) |
Mar 25, 2022 | 81.96 | 82.57 | 81.38 | 81.84 | 168,113 | +0.19(+0.23%) |
Mar 24, 2022 | 81.98 | 82.10 | 81.08 | 81.66 | 158,493 | +0.17(+0.20%) |
Mar 23, 2022 | 82.90 | 82.90 | 81.27 | 81.49 | 94,603 | -1.54(-1.85%) |
Mar 22, 2022 | 83.08 | 84.31 | 82.85 | 83.03 | 123,208 | -0.53(-0.63%) |
Mar 21, 2022 | 83.13 | 83.87 | 82.81 | 83.55 | 108,980 | +0.05(+0.06%) |
Mar 18, 2022 | 82.51 | 83.58 | 81.36 | 83.50 | 364,645 | +1.08(+1.31%) |
Mar 17, 2022 | 81.62 | 82.88 | 80.92 | 82.43 | 163,183 | +0.68(+0.84%) |
Mar 16, 2022 | 81.24 | 82.72 | 80.39 | 81.74 | 173,108 | +1.00(+1.24%) |
Mar 15, 2022 | 80.54 | 81.42 | 79.84 | 80.75 | 161,026 | +0.79(+0.99%) |
Mar 14, 2022 | 80.28 | 81.35 | 79.45 | 79.95 | 171,791 | -0.08(-0.10%) |
Mar 11, 2022 | 81.27 | 82.35 | 79.95 | 80.03 | 113,428 | -0.67(-0.84%) |
Mar 10, 2022 | 79.69 | 81.06 | 79.26 | 80.71 | 145,286 | -0.25(-0.31%) |
Mar 09, 2022 | 80.61 | 81.46 | 79.57 | 80.96 | 192,039 | +2.69(+3.44%) |
Mar 08, 2022 | 79.78 | 80.77 | 78.27 | 78.27 | 232,386 | -1.10(-1.38%) |
Mar 07, 2022 | 81.28 | 81.76 | 79.33 | 79.37 | 201,178 | -1.81(-2.23%) |
Mar 04, 2022 | 81.36 | 82.10 | 80.81 | 81.18 | 143,500 | -1.09(-1.32%) |
Mar 03, 2022 | 82.92 | 82.92 | 81.27 | 82.26 | 158,330 | -0.14(-0.17%) |
Mar 02, 2022 | 80.69 | 82.77 | 80.69 | 82.40 | 183,322 | +2.28(+2.84%) |
Mar 01, 2022 | 82.70 | 83.09 | 79.45 | 80.12 | 176,499 | -2.58(-3.12%) |
Feb 28, 2022 | 82.89 | 83.59 | 81.93 | 82.70 | 237,726 | -0.84(-1.01%) |
Feb 25, 2022 | 82.17 | 83.85 | 82.27 | 83.54 | 122,917 | +1.49(+1.81%) |
Feb 24, 2022 | 78.36 | 82.44 | 78.07 | 82.06 | 266,804 | +1.65(+2.06%) |
Feb 23, 2022 | 81.84 | 82.11 | 80.17 | 80.40 | 114,411 | -1.06(-1.30%) |
Feb 22, 2022 | 81.64 | 82.49 | 81.37 | 81.46 | 155,185 | -0.75(-0.92%) |
Feb 18, 2022 | 82.21 | 0 | -0.15(-0.18%) | |||
Feb 17, 2022 | 83.88 | 83.93 | 81.76 | 82.36 | 157,174 | -2.07(-2.46%) |
Feb 16, 2022 | 85.45 | 85.89 | 83.57 | 84.43 | 158,772 | -0.98(-1.15%) |
Feb 15, 2022 | 86.45 | 87.50 | 84.25 | 85.41 | 163,340 | +2.63(+3.18%) |
Feb 14, 2022 | 81.73 | 83.18 | 81.59 | 82.78 | 195,365 | +1.49(+1.83%) |
Feb 11, 2022 | 82.74 | 82.92 | 80.39 | 81.29 | 114,627 | -1.19(-1.45%) |
Feb 10, 2022 | 83.38 | 84.33 | 81.94 | 82.49 | 160,942 | -2.14(-2.53%) |
Feb 09, 2022 | 84.66 | 85.52 | 84.19 | 84.63 | 108,015 | +0.65(+0.77%) |
Feb 08, 2022 | 81.72 | 84.42 | 81.72 | 83.98 | 139,905 | +2.32(+2.84%) |
Feb 07, 2022 | 81.55 | 82.72 | 81.46 | 81.67 | 105,093 | +0.00(+0.00%) |
Feb 04, 2022 | 82.16 | 82.86 | 80.38 | 81.67 | 201,259 | -0.92(-1.11%) |
Feb 03, 2022 | 85.83 | 82.41 | 82.59 | 153,269 | -2.21(-2.61%) | |
Feb 02, 2022 | 84.52 | 85.72 | 84.05 | 84.80 | 139,163 | -0.01(-0.02%) |
Feb 01, 2022 | 84.90 | 85.61 | 83.59 | 84.81 | 140,039 | +0.11(+0.13%) |
Jan 31, 2022 | 82.66 | 84.74 | 84.70 | 334,055 | +1.40(+1.68%) | |
Jan 28, 2022 | 82.77 | 83.33 | 80.46 | 83.31 | 171,687 | +0.54(+0.65%) |
Jan 27, 2022 | 83.83 | 85.15 | 82.12 | 82.77 | 201,823 | -0.53(-0.63%) |
Jan 26, 2022 | 85.23 | 86.81 | 82.66 | 83.30 | 158,913 | -1.74(-2.04%) |
Jan 25, 2022 | 86.68 | 87.23 | 83.79 | 85.03 | 168,785 | -2.94(-3.34%) |
Jan 24, 2022 | 84.12 | 88.23 | 83.16 | 87.97 | 309,270 | +3.43(+4.05%) |
Jan 21, 2022 | 83.46 | 86.45 | 82.45 | 84.55 | 172,468 | +0.41(+0.49%) |
Jan 20, 2022 | 86.05 | 87.12 | 83.96 | 84.14 | 102,911 | -1.55(-1.81%) |
Jan 19, 2022 | 86.80 | 87.53 | 85.42 | 85.69 | 131,599 | -0.99(-1.14%) |
Jan 18, 2022 | 87.42 | 87.42 | 86.15 | 86.67 | 105,933 | -1.59(-1.80%) |
Jan 14, 2022 | 88.27 | 0 | -0.12(-0.13%) | |||
Jan 13, 2022 | 89.13 | 89.54 | 88.04 | 88.38 | 58,886 | -0.18(-0.20%) |
Jan 12, 2022 | 88.78 | 89.45 | 87.16 | 88.56 | 125,083 | +0.27(+0.31%) |
Jan 11, 2022 | 89.31 | 89.31 | 86.65 | 88.28 | 93,415 | -0.65(-0.74%) |
Jan 10, 2022 | 89.00 | 89.19 | 87.41 | 88.94 | 123,046 | -0.41(-0.46%) |
Jan 07, 2022 | 91.46 | 91.80 | 89.23 | 89.35 | 113,579 | -2.13(-2.33%) |
Jan 06, 2022 | 90.19 | 92.02 | 90.05 | 91.48 | 120,221 | +0.14(+0.15%) |
Jan 05, 2022 | 92.50 | 93.85 | 90.92 | 91.34 | 117,657 | -1.06(-1.15%) |
Jan 04, 2022 | 91.73 | 93.20 | 90.31 | 92.40 | 108,559 | +1.40(+1.53%) |
Jan 03, 2022 | 92.38 | 92.96 | 90.27 | 91.01 | 94,136 | -1.27(-1.37%) |
Dec 31, 2021 | 91.42 | 92.49 | 91.21 | 92.28 | 97,063 | +0.80(+0.87%) |
Dec 30, 2021 | 92.71 | 93.18 | 91.22 | 91.48 | 67,630 | -0.73(-0.79%) |
Dec 29, 2021 | 91.89 | 92.63 | 91.50 | 92.21 | 61,943 | +0.52(+0.56%) |
Dec 28, 2021 | 90.95 | 92.11 | 90.69 | 91.69 | 86,655 | +0.71(+0.78%) |
Dec 27, 2021 | 89.66 | 91.16 | 88.94 | 90.98 | 76,037 | +1.77(+1.98%) |
Dec 23, 2021 | 89.64 | 90.59 | 85.46 | 89.21 | 69,464 | +0.20(+0.23%) |
Dec 22, 2021 | 87.53 | 89.02 | 87.40 | 89.01 | 164,024 | +1.16(+1.32%) |
Dec 21, 2021 | 86.77 | 87.87 | 86.48 | 87.85 | 95,749 | +1.96(+2.28%) |
Dec 20, 2021 | 86.21 | 89.30 | 84.15 | 85.88 | 176,667 | -1.43(-1.64%) |
Dec 17, 2021 | 88.70 | 89.40 | 85.47 | 87.32 | 891,429 | -1.39(-1.56%) |
Dec 16, 2021 | 89.99 | 90.50 | 88.00 | 88.70 | 129,037 | -0.87(-0.97%) |
Dec 15, 2021 | 89.57 | 89.79 | 87.66 | 89.57 | 194,514 | +1.19(+1.35%) |
Dec 14, 2021 | 88.38 | 90.51 | 88.08 | 88.38 | 114,147 | -1.18(-1.32%) |
Dec 13, 2021 | 91.09 | 91.09 | 89.41 | 89.56 | 124,821 | -1.58(-1.73%) |
Dec 10, 2021 | 90.73 | 91.29 | 89.74 | 91.14 | 89,085 | +1.31(+1.46%) |
Dec 09, 2021 | 89.89 | 90.60 | 88.83 | 89.84 | 150,103 | -0.49(-0.54%) |
Dec 08, 2021 | 90.72 | 91.21 | 89.78 | 90.32 | 100,238 | -0.14(-0.15%) |
Dec 07, 2021 | 90.79 | 91.41 | 88.12 | 90.46 | 109,750 | +0.99(+1.10%) |
Dec 06, 2021 | 87.62 | 89.90 | 85.87 | 89.48 | 137,376 | +2.82(+3.25%) |
Dec 03, 2021 | 88.32 | 88.32 | 85.77 | 86.66 | 153,747 | -1.37(-1.55%) |
Dec 02, 2021 | 85.67 | 88.24 | 85.67 | 88.02 | 107,779 | +2.78(+3.26%) |
Dec 01, 2021 | 87.82 | 88.84 | 85.07 | 85.24 | 113,503 | -0.68(-0.80%) |
Nov 30, 2021 | 88.41 | 89.79 | 85.58 | 85.92 | 188,657 | -3.43(-3.83%) |
Nov 29, 2021 | 89.48 | 90.27 | 88.66 | 89.35 | 127,631 | +0.98(+1.10%) |
Nov 26, 2021 | 90.51 | 91.31 | 88.11 | 88.37 | 115,592 | -4.62(-4.96%) |
Nov 24, 2021 | 94.23 | 94.23 | 92.45 | 92.99 | 81,146 | -1.37(-1.45%) |
Nov 23, 2021 | 93.39 | 94.60 | 92.49 | 94.36 | 124,515 | +1.23(+1.32%) |
Nov 22, 2021 | 92.81 | 94.61 | 92.81 | 93.13 | 116,306 | +0.47(+0.51%) |
Nov 19, 2021 | 92.60 | 93.09 | 92.48 | 92.67 | 107,515 | -0.25(-0.27%) |
Nov 18, 2021 | 92.15 | 92.93 | 92.41 | 92.92 | 114,955 | +1.06(+1.16%) |
Nov 17, 2021 | 91.49 | 92.02 | 90.62 | 91.86 | 112,251 | +0.26(+0.29%) |
Nov 16, 2021 | 91.04 | 92.35 | 90.39 | 91.59 | 117,462 | +0.70(+0.77%) |
Nov 15, 2021 | 91.69 | 92.23 | 90.46 | 90.89 | 155,843 | -0.66(-0.72%) |
Nov 12, 2021 | 92.44 | 92.53 | 91.37 | 91.55 | 103,833 | -0.37(-0.40%) |
Nov 11, 2021 | 92.90 | 92.90 | 91.18 | 91.92 | 79,146 | -0.40(-0.43%) |
Nov 10, 2021 | 91.57 | 92.32 | 119,739 | +0.61(+0.66%) | ||
Nov 09, 2021 | 90.93 | 91.89 | 90.42 | 91.72 | 136,102 | +0.52(+0.57%) |
Nov 08, 2021 | 91.54 | 91.55 | 90.39 | 91.20 | 160,148 | +0.53(+0.58%) |
Nov 05, 2021 | 89.25 | 90.91 | 89.08 | 90.68 | 125,751 | +2.40(+2.72%) |
Nov 04, 2021 | 87.76 | 88.93 | 87.29 | 88.27 | 122,842 | +1.01(+1.15%) |
Nov 03, 2021 | 86.99 | 87.71 | 85.22 | 87.27 | 135,490 | +0.18(+0.21%) |
Nov 02, 2021 | 85.97 | 87.09 | 85.24 | 87.09 | 125,691 | +1.52(+1.78%) |
Nov 01, 2021 | 84.65 | 85.82 | 83.64 | 85.57 | 117,792 | +1.44(+1.71%) |
Oct 29, 2021 | 82.62 | 84.51 | 82.62 | 84.13 | 217,994 | +1.05(+1.27%) |
Oct 28, 2021 | 82.94 | 83.74 | 82.76 | 83.08 | 98,766 | +0.51(+0.61%) |
Oct 27, 2021 | 84.82 | 84.82 | 82.39 | 82.57 | 148,308 | -1.81(-2.15%) |
Oct 26, 2021 | 85.45 | 84.38 | 160,474 | -0.74(-0.87%) | ||
Oct 25, 2021 | 85.28 | 85.12 | 130,544 | +0.06(+0.07%) | ||
Oct 22, 2021 | 86.16 | 86.94 | 82.70 | 85.06 | 85,075 | -0.75(-0.87%) |
Oct 21, 2021 | 84.13 | 86.10 | 83.70 | 85.81 | 183,573 | +1.68(+1.99%) |
Oct 20, 2021 | 83.26 | 84.63 | 82.92 | 84.14 | 111,594 | +0.74(+0.89%) |
Oct 19, 2021 | 83.16 | 83.83 | 82.15 | 83.40 | 84,969 | +0.68(+0.82%) |
Oct 18, 2021 | 81.04 | 82.83 | 80.82 | 82.72 | 65,890 | +1.20(+1.47%) |
Oct 15, 2021 | 82.39 | 82.78 | 81.18 | 81.52 | 297,096 | +0.23(+0.29%) |
Oct 14, 2021 | 79.96 | 81.44 | 79.42 | 81.28 | 86,438 | +2.20(+2.78%) |
Oct 13, 2021 | 78.68 | 79.59 | 77.75 | 79.08 | 66,144 | +0.35(+0.45%) |
Oct 12, 2021 | 79.04 | 79.63 | 78.70 | 78.73 | 80,485 | -0.21(-0.27%) |
Oct 11, 2021 | 80.96 | 81.42 | 78.84 | 78.95 | 97,707 | -2.24(-2.76%) |
Oct 08, 2021 | 81.68 | 82.16 | 80.76 | 81.19 | 52,167 | -0.49(-0.60%) |
Oct 07, 2021 | 81.31 | 82.43 | 80.72 | 81.67 | 124,787 | +1.03(+1.28%) |
Oct 06, 2021 | 80.09 | 80.70 | 78.80 | 80.64 | 99,553 | +0.17(+0.21%) |
Oct 05, 2021 | 79.61 | 80.98 | 79.19 | 80.48 | 108,545 | +1.07(+1.35%) |
Oct 04, 2021 | 79.17 | 80.02 | 78.28 | 79.40 | 108,934 | +0.08(+0.10%) |
Oct 01, 2021 | 78.41 | 80.15 | 77.50 | 79.33 | 177,656 | +1.56(+2.00%) |
Sep 30, 2021 | 80.99 | 80.99 | 77.72 | 77.77 | 127,157 | -2.59(-3.22%) |
Sep 29, 2021 | 79.91 | 80.68 | 78.77 | 80.36 | 71,533 | +0.82(+1.03%) |
Sep 28, 2021 | 81.31 | 81.42 | 79.40 | 79.54 | 100,477 | -1.78(-2.19%) |
Sep 27, 2021 | 79.83 | 82.25 | 79.83 | 81.32 | 93,739 | +1.19(+1.48%) |
Sep 24, 2021 | 79.96 | 80.86 | 79.96 | 80.14 | 91,606 | -0.15(-0.18%) |
Sep 23, 2021 | 78.97 | 80.78 | 78.67 | 80.28 | 72,308 | +1.46(+1.85%) |
Sep 22, 2021 | 78.63 | 79.39 | 78.53 | 78.82 | 150,685 | +0.90(+1.15%) |
Sep 21, 2021 | 79.33 | 79.33 | 76.49 | 77.92 | 124,671 | -0.74(-0.94%) |
Sep 20, 2021 | 78.18 | 78.72 | 76.90 | 78.66 | 166,298 | -0.90(-1.13%) |
Sep 17, 2021 | 79.99 | 81.86 | 78.58 | 79.56 | 932,831 | +0.06(+0.07%) |
Sep 16, 2021 | 80.80 | 81.79 | 79.11 | 79.50 | 199,118 | -1.95(-2.39%) |
Sep 15, 2021 | 79.97 | 81.76 | 79.32 | 81.45 | 221,155 | +1.79(+2.25%) |
Sep 14, 2021 | 79.19 | 80.34 | 78.85 | 79.66 | 215,523 | +1.10(+1.40%) |
Sep 13, 2021 | 81.64 | 81.64 | 77.91 | 78.56 | 232,975 | -2.39(-2.95%) |
Sep 10, 2021 | 81.55 | 83.25 | 80.75 | 80.94 | 129,838 | -0.44(-0.54%) |
Sep 09, 2021 | 82.36 | 82.76 | 81.31 | 81.38 | 110,910 | -0.97(-1.18%) |
Sep 08, 2021 | 81.28 | 82.39 | 80.96 | 82.36 | 108,028 | +0.97(+1.20%) |
Sep 07, 2021 | 83.24 | 83.24 | 81.38 | 81.38 | 152,934 | -1.69(-2.04%) |
Sep 03, 2021 | 83.43 | 83.52 | 82.72 | 83.08 | 120,285 | -0.48(-0.57%) |
Sep 02, 2021 | 83.32 | 84.17 | 82.69 | 83.55 | 108,263 | +0.66(+0.80%) |
Sep 01, 2021 | 82.88 | 83.32 | 81.47 | 82.89 | 91,478 | +0.13(+0.15%) |
Aug 31, 2021 | 83.59 | 83.59 | 82.34 | 82.76 | 97,728 | -0.81(-0.97%) |
Aug 30, 2021 | 83.27 | 84.01 | 82.44 | 83.57 | 111,175 | +0.54(+0.65%) |
Aug 27, 2021 | 81.26 | 83.29 | 81.25 | 83.04 | 219,840 | +2.19(+2.71%) |
Aug 26, 2021 | 82.10 | 82.10 | 80.85 | 80.85 | 108,072 | -1.11(-1.35%) |
Aug 25, 2021 | 81.29 | 82.62 | 80.76 | 81.96 | 112,360 | +0.85(+1.04%) |
Aug 24, 2021 | 81.32 | 81.52 | 80.87 | 81.11 | 88,405 | +0.05(+0.06%) |
Aug 23, 2021 | 81.10 | 81.22 | 80.35 | 81.06 | 74,218 | +0.56(+0.69%) |
Aug 20, 2021 | 79.09 | 80.57 | 78.94 | 80.51 | 139,535 | +1.40(+1.77%) |
Aug 19, 2021 | 79.15 | 79.74 | 78.49 | 79.10 | 162,086 | -0.56(-0.70%) |
Aug 18, 2021 | 79.76 | 80.58 | 79.29 | 79.66 | 134,798 | -0.43(-0.54%) |
Aug 17, 2021 | 80.46 | 80.59 | 78.84 | 80.09 | 173,655 | -0.59(-0.74%) |
Aug 16, 2021 | 80.55 | 81.15 | 80.02 | 80.68 | 100,963 | -0.11(-0.13%) |
Aug 13, 2021 | 80.76 | 80.99 | 80.06 | 80.79 | 109,256 | +0.30(+0.38%) |
Aug 12, 2021 | 81.32 | 81.41 | 80.03 | 80.49 | 118,850 | -0.45(-0.55%) |
Aug 11, 2021 | 80.58 | 81.04 | 80.31 | 80.93 | 106,665 | +0.68(+0.85%) |
Aug 10, 2021 | 79.17 | 80.45 | 78.78 | 80.25 | 135,148 | +1.08(+1.37%) |
Aug 09, 2021 | 79.91 | 80.50 | 78.99 | 79.17 | 97,961 | -1.41(-1.75%) |
Aug 06, 2021 | 81.59 | 81.95 | 80.54 | 80.58 | 169,390 | +0.00(+0.00%) |
Aug 05, 2021 | 80.07 | 80.61 | 79.48 | 80.58 | 142,786 | +1.07(+1.35%) |
Aug 04, 2021 | 79.62 | 80.25 | 79.21 | 79.51 | 122,894 | -0.50(-0.63%) |
Aug 03, 2021 | 78.90 | 80.20 | 78.33 | 80.01 | 177,354 | +1.46(+1.86%) |