Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 82.08 | 83.57 | 81.52 | 83.05 | 151,016 | -0.44(-0.53%) |
Jun 29, 2022 | 85.00 | 85.00 | 82.99 | 83.49 | 103,927 | -0.90(-1.06%) |
Jun 28, 2022 | 85.54 | 86.30 | 84.26 | 84.39 | 135,697 | -0.49(-0.58%) |
Jun 27, 2022 | 85.48 | 85.75 | 83.00 | 84.88 | 184,216 | -0.03(-0.03%) |
Jun 24, 2022 | 83.09 | 85.21 | 82.46 | 84.91 | 377,517 | +2.63(+3.20%) |
Jun 23, 2022 | 82.67 | 82.90 | 81.31 | 82.28 | 154,375 | -0.67(-0.80%) |
Jun 22, 2022 | 81.72 | 83.15 | 81.72 | 82.94 | 196,484 | +0.44(+0.54%) |
Jun 21, 2022 | 83.40 | 83.82 | 81.54 | 82.50 | 271,505 | +0.68(+0.83%) |
Jun 17, 2022 | 79.98 | 81.95 | 79.33 | 81.82 | 807,455 | +2.63(+3.33%) |
Jun 16, 2022 | 80.82 | 80.82 | 78.68 | 79.19 | 251,212 | -2.98(-3.63%) |
Jun 15, 2022 | 82.52 | 83.26 | 81.32 | 82.17 | 254,062 | +0.71(+0.88%) |
Jun 14, 2022 | 81.69 | 82.20 | 80.29 | 81.46 | 247,300 | +0.21(+0.26%) |
Jun 13, 2022 | 79.95 | 82.65 | 79.34 | 81.25 | 318,325 | -0.70(-0.86%) |
Jun 10, 2022 | 83.54 | 84.39 | 81.34 | 81.95 | 223,630 | -3.31(-3.88%) |
Jun 09, 2022 | 87.63 | 88.33 | 85.16 | 85.26 | 398,158 | -2.55(-2.90%) |
Jun 08, 2022 | 88.62 | 88.62 | 86.91 | 87.80 | 342,936 | -1.18(-1.33%) |
Jun 07, 2022 | 87.75 | 89.07 | 87.43 | 88.99 | 169,930 | +0.51(+0.58%) |
Jun 06, 2022 | 89.14 | 89.82 | 88.00 | 88.48 | 169,170 | -0.11(-0.12%) |
Jun 03, 2022 | 88.89 | 89.22 | 88.05 | 88.58 | 143,015 | -1.03(-1.15%) |
Jun 02, 2022 | 87.62 | 89.61 | 86.10 | 89.61 | 133,200 | +1.75(+1.99%) |
Jun 01, 2022 | 88.80 | 88.80 | 86.51 | 87.86 | 122,495 | -0.86(-0.96%) |
May 31, 2022 | 87.90 | 89.31 | 87.16 | 88.72 | 715,864 | -0.06(-0.06%) |
May 27, 2022 | 87.66 | 89.14 | 87.66 | 88.77 | 452,192 | +1.00(+1.14%) |
May 26, 2022 | 86.39 | 88.34 | 85.47 | 87.78 | 159,935 | +2.09(+2.44%) |
May 25, 2022 | 85.06 | 86.52 | 84.87 | 85.68 | 122,712 | +0.62(+0.73%) |
May 24, 2022 | 85.09 | 85.81 | 83.47 | 85.06 | 207,246 | -0.40(-0.47%) |
May 23, 2022 | 85.22 | 86.79 | 84.56 | 85.46 | 134,509 | +1.38(+1.65%) |
May 20, 2022 | 84.43 | 85.31 | 82.59 | 84.08 | 185,260 | +0.07(+0.08%) |
May 19, 2022 | 84.18 | 85.52 | 83.75 | 84.01 | 282,751 | -1.03(-1.21%) |
May 18, 2022 | 85.98 | 86.80 | 84.62 | 85.04 | 153,168 | -2.20(-2.52%) |
May 17, 2022 | 86.87 | 87.43 | 86.24 | 87.24 | 139,217 | +1.80(+2.10%) |
May 16, 2022 | 85.41 | 86.20 | 84.22 | 85.44 | 173,434 | -0.62(-0.73%) |
May 13, 2022 | 87.05 | 87.59 | 84.90 | 86.07 | 197,255 | -0.35(-0.40%) |
May 12, 2022 | 85.47 | 86.52 | 84.62 | 86.41 | 174,325 | +0.72(+0.84%) |
May 11, 2022 | 87.04 | 88.46 | 85.65 | 85.69 | 148,558 | -1.09(-1.25%) |
May 10, 2022 | 88.03 | 88.78 | 85.62 | 86.78 | 247,171 | -0.66(-0.76%) |
May 09, 2022 | 85.96 | 88.42 | 85.60 | 87.44 | 246,615 | +0.76(+0.88%) |
May 06, 2022 | 86.56 | 87.63 | 85.09 | 86.68 | 228,578 | -0.30(-0.34%) |
May 05, 2022 | 88.74 | 88.77 | 85.87 | 86.98 | 192,074 | -2.73(-3.04%) |
May 04, 2022 | 87.95 | 90.07 | 86.72 | 89.71 | 183,299 | +1.64(+1.87%) |
May 03, 2022 | 87.32 | 88.69 | 86.58 | 88.06 | 164,843 | +0.80(+0.91%) |
May 02, 2022 | 87.19 | 88.13 | 85.67 | 87.27 | 245,831 | +0.63(+0.73%) |
Apr 29, 2022 | 89.22 | 90.47 | 86.18 | 86.63 | 618,900 | -3.25(-3.61%) |
Apr 28, 2022 | 91.26 | 91.67 | 87.93 | 89.88 | 324,325 | -0.44(-0.49%) |
Apr 27, 2022 | 87.76 | 90.71 | 87.45 | 90.32 | 327,819 | +2.56(+2.92%) |
Apr 26, 2022 | 88.58 | 89.87 | 87.39 | 87.76 | 203,912 | -2.33(-2.59%) |
Apr 25, 2022 | 89.29 | 90.24 | 87.39 | 90.09 | 274,376 | +0.15(+0.17%) |
Apr 22, 2022 | 92.29 | 93.02 | 89.93 | 89.94 | 196,622 | -2.58(-2.79%) |
Apr 21, 2022 | 94.19 | 94.75 | 91.97 | 92.52 | 176,424 | -0.94(-1.01%) |
Apr 20, 2022 | 93.33 | 94.39 | 93.16 | 93.46 | 113,014 | +0.86(+0.92%) |
Apr 19, 2022 | 90.05 | 92.89 | 89.76 | 92.61 | 191,215 | +2.96(+3.30%) |
Apr 18, 2022 | 89.06 | 90.35 | 88.86 | 89.65 | 156,935 | +0.13(+0.15%) |
Apr 14, 2022 | 90.95 | 92.03 | 89.33 | 89.51 | 138,632 | -1.35(-1.49%) |
Apr 13, 2022 | 89.35 | 90.93 | 88.96 | 90.87 | 223,648 | +1.53(+1.71%) |
Apr 12, 2022 | 90.73 | 91.26 | 88.99 | 89.34 | 193,993 | -0.97(-1.07%) |
Apr 11, 2022 | 89.25 | 91.10 | 89.25 | 90.31 | 222,413 | +0.83(+0.92%) |
Apr 08, 2022 | 90.42 | 94.36 | 89.25 | 89.49 | 277,611 | -0.94(-1.04%) |
Apr 07, 2022 | 91.69 | 91.69 | 89.53 | 90.43 | 317,762 | -0.76(-0.83%) |
Apr 06, 2022 | 92.48 | 93.01 | 91.17 | 91.19 | 179,584 | -1.20(-1.30%) |
Apr 05, 2022 | 93.04 | 93.69 | 92.19 | 92.39 | 138,341 | -0.48(-0.52%) |
Apr 04, 2022 | 93.79 | 93.79 | 91.92 | 92.87 | 142,196 | -0.90(-0.96%) |
Apr 01, 2022 | 94.14 | 95.36 | 92.96 | 93.77 | 311,159 | +0.43(+0.46%) |
Mar 31, 2022 | 94.26 | 95.59 | 93.23 | 93.34 | 188,208 | -1.17(-1.24%) |
Mar 30, 2022 | 97.90 | 98.06 | 93.78 | 94.51 | 206,091 | -3.04(-3.11%) |
Mar 29, 2022 | 97.00 | 98.45 | 95.00 | 97.55 | 214,004 | +1.67(+1.74%) |
Mar 28, 2022 | 96.78 | 97.02 | 94.97 | 95.87 | 154,228 | -1.60(-1.65%) |
Mar 25, 2022 | 95.93 | 97.59 | 95.16 | 97.48 | 134,529 | +2.05(+2.14%) |
Mar 24, 2022 | 95.17 | 95.83 | 93.67 | 95.43 | 133,269 | +1.27(+1.35%) |
Mar 23, 2022 | 97.36 | 97.36 | 93.78 | 94.16 | 142,943 | -3.59(-3.68%) |
Mar 22, 2022 | 97.47 | 98.90 | 97.19 | 97.76 | 207,416 | +1.18(+1.22%) |
Mar 21, 2022 | 96.90 | 97.95 | 95.54 | 96.57 | 289,697 | +0.51(+0.53%) |
Mar 18, 2022 | 97.98 | 97.98 | 95.35 | 96.07 | 683,435 | -0.96(-0.99%) |
Mar 17, 2022 | 96.79 | 97.69 | 95.26 | 97.03 | 189,528 | -1.05(-1.07%) |
Mar 16, 2022 | 97.60 | 98.78 | 95.01 | 98.07 | 240,123 | +1.60(+1.66%) |
Mar 15, 2022 | 97.18 | 98.45 | 95.02 | 96.47 | 157,496 | +0.06(+0.06%) |
Mar 14, 2022 | 96.55 | 98.11 | 95.71 | 96.41 | 213,952 | +1.08(+1.13%) |
Mar 11, 2022 | 94.79 | 96.55 | 94.79 | 95.34 | 189,716 | +1.24(+1.32%) |
Mar 10, 2022 | 92.20 | 94.32 | 91.79 | 94.10 | 152,662 | +0.55(+0.59%) |
Mar 09, 2022 | 95.13 | 96.19 | 93.47 | 93.55 | 221,011 | +0.77(+0.83%) |
Mar 08, 2022 | 92.17 | 95.17 | 91.77 | 92.78 | 232,018 | +1.64(+1.80%) |
Mar 07, 2022 | 93.22 | 94.24 | 90.92 | 91.14 | 198,041 | -2.90(-3.08%) |
Mar 04, 2022 | 94.49 | 96.72 | 92.79 | 94.04 | 152,790 | -2.21(-2.30%) |
Mar 03, 2022 | 97.24 | 97.24 | 95.59 | 96.25 | 177,261 | -0.84(-0.87%) |
Mar 02, 2022 | 92.83 | 97.80 | 92.83 | 97.10 | 237,917 | +4.80(+5.21%) |
Mar 01, 2022 | 96.60 | 96.83 | 91.41 | 92.29 | 678,402 | -5.19(-5.32%) |
Feb 28, 2022 | 96.36 | 97.80 | 96.14 | 97.48 | 219,564 | -0.78(-0.80%) |
Feb 25, 2022 | 94.92 | 98.33 | 96.09 | 98.26 | 169,274 | +3.55(+3.75%) |
Feb 24, 2022 | 92.31 | 95.00 | 91.52 | 94.71 | 299,927 | -0.47(-0.49%) |
Feb 23, 2022 | 97.81 | 98.66 | 94.82 | 95.18 | 150,252 | -1.89(-1.94%) |
Feb 22, 2022 | 97.17 | 98.05 | 96.26 | 97.07 | 178,738 | -0.63(-0.65%) |
Feb 18, 2022 | 97.70 | 0 | +0.29(+0.29%) | |||
Feb 17, 2022 | 98.41 | 98.95 | 97.19 | 97.41 | 228,165 | -2.07(-2.08%) |
Feb 16, 2022 | 98.49 | 99.89 | 95.23 | 99.48 | 190,129 | -0.12(-0.12%) |
Feb 15, 2022 | 98.66 | 100.17 | 92.01 | 99.60 | 226,032 | +1.64(+1.67%) |
Feb 14, 2022 | 98.60 | 99.64 | 97.36 | 97.97 | 217,707 | -0.54(-0.54%) |
Feb 11, 2022 | 98.07 | 100.04 | 97.51 | 98.50 | 262,417 | +0.12(+0.13%) |
Feb 10, 2022 | 98.51 | 99.70 | 97.88 | 98.38 | 320,092 | -0.41(-0.42%) |
Feb 09, 2022 | 100.21 | 101.52 | 98.47 | 98.79 | 199,091 | -1.09(-1.09%) |
Feb 08, 2022 | 98.76 | 100.34 | 98.38 | 99.88 | 198,857 | +1.75(+1.78%) |
Feb 07, 2022 | 98.99 | 99.99 | 97.62 | 98.13 | 156,747 | -0.78(-0.78%) |
Feb 04, 2022 | 96.47 | 99.54 | 96.24 | 98.91 | 223,743 | +2.43(+2.52%) |
Feb 03, 2022 | 97.01 | 96.47 | 216,307 | -0.82(-0.85%) | ||
Feb 02, 2022 | 97.61 | 97.61 | 95.64 | 97.30 | 255,240 | -0.20(-0.21%) |
Feb 01, 2022 | 94.45 | 97.64 | 93.52 | 97.50 | 323,543 | +3.28(+3.48%) |
Jan 31, 2022 | 93.01 | 94.22 | 2,312,107 | +0.22(+0.23%) | ||
Jan 28, 2022 | 91.97 | 94.12 | 91.34 | 94.00 | 477,197 | +2.02(+2.20%) |
Jan 27, 2022 | 93.50 | 96.14 | 91.41 | 91.98 | 498,909 | -0.08(-0.08%) |
Jan 26, 2022 | 95.70 | 97.30 | 91.13 | 92.05 | 475,612 | -5.03(-5.18%) |
Jan 25, 2022 | 97.54 | 98.52 | 95.29 | 97.09 | 529,565 | -1.71(-1.73%) |
Jan 24, 2022 | 94.76 | 99.25 | 94.64 | 98.80 | 309,353 | +2.59(+2.70%) |
Jan 21, 2022 | 95.85 | 98.13 | 95.77 | 96.21 | 347,304 | -0.58(-0.60%) |
Jan 20, 2022 | 99.53 | 100.44 | 96.69 | 96.79 | 378,244 | -2.67(-2.68%) |
Jan 19, 2022 | 104.92 | 104.92 | 99.39 | 99.46 | 534,820 | -5.15(-4.92%) |
Jan 18, 2022 | 106.90 | 107.41 | 104.35 | 104.61 | 183,212 | -2.01(-1.88%) |
Jan 14, 2022 | 106.62 | 0 | +0.82(+0.78%) | |||
Jan 13, 2022 | 105.51 | 106.47 | 104.87 | 105.80 | 119,074 | +0.69(+0.66%) |
Jan 12, 2022 | 105.36 | 106.03 | 104.14 | 105.11 | 190,852 | +0.18(+0.17%) |
Jan 11, 2022 | 104.75 | 105.06 | 103.07 | 104.92 | 224,779 | +0.72(+0.69%) |
Jan 10, 2022 | 104.94 | 105.59 | 103.22 | 104.21 | 262,047 | -0.62(-0.59%) |
Jan 07, 2022 | 105.82 | 106.63 | 104.77 | 104.83 | 212,419 | -0.53(-0.50%) |
Jan 06, 2022 | 103.00 | 105.70 | 102.47 | 105.36 | 219,354 | +3.61(+3.55%) |
Jan 05, 2022 | 103.78 | 104.44 | 101.63 | 101.75 | 252,129 | -1.73(-1.67%) |
Jan 04, 2022 | 100.79 | 104.94 | 100.79 | 103.48 | 464,762 | +0.67(+0.65%) |
Jan 03, 2022 | 102.21 | 104.25 | 101.34 | 102.81 | 278,046 | +1.26(+1.24%) |
Dec 31, 2021 | 101.38 | 102.73 | 100.53 | 101.55 | 144,299 | -0.28(-0.27%) |
Dec 30, 2021 | 102.63 | 103.47 | 101.62 | 101.82 | 113,035 | -0.70(-0.68%) |
Dec 29, 2021 | 101.85 | 102.65 | 99.58 | 102.52 | 116,765 | +0.74(+0.72%) |
Dec 28, 2021 | 101.45 | 102.62 | 100.75 | 101.79 | 94,488 | +0.09(+0.09%) |
Dec 27, 2021 | 100.54 | 101.91 | 99.93 | 101.70 | 128,918 | +1.03(+1.03%) |
Dec 23, 2021 | 101.14 | 104.00 | 100.58 | 100.67 | 133,122 | +0.38(+0.38%) |
Dec 22, 2021 | 98.51 | 100.31 | 97.61 | 100.28 | 229,130 | +1.30(+1.31%) |
Dec 21, 2021 | 97.09 | 99.05 | 96.72 | 98.98 | 236,446 | +4.23(+4.46%) |
Dec 20, 2021 | 95.78 | 96.86 | 93.45 | 94.75 | 225,723 | -2.34(-2.41%) |
Dec 17, 2021 | 99.71 | 99.71 | 96.08 | 97.10 | 1,360,706 | -2.77(-2.77%) |
Dec 16, 2021 | 101.04 | 102.23 | 98.98 | 99.86 | 424,640 | -0.03(-0.03%) |
Dec 15, 2021 | 100.48 | 102.59 | 99.15 | 99.89 | 388,523 | -0.26(-0.26%) |
Dec 14, 2021 | 100.33 | 102.75 | 98.67 | 100.15 | 266,461 | -0.05(-0.05%) |
Dec 13, 2021 | 99.88 | 102.68 | 98.72 | 100.20 | 268,980 | -0.42(-0.42%) |
Dec 10, 2021 | 100.48 | 101.03 | 99.60 | 100.62 | 174,133 | +0.55(+0.55%) |
Dec 09, 2021 | 99.67 | 100.98 | 99.40 | 100.06 | 183,183 | -0.37(-0.37%) |
Dec 08, 2021 | 99.32 | 100.74 | 98.97 | 100.44 | 289,850 | +1.48(+1.49%) |
Dec 07, 2021 | 99.52 | 102.74 | 98.41 | 98.96 | 248,945 | -0.42(-0.42%) |
Dec 06, 2021 | 98.86 | 101.91 | 97.17 | 99.38 | 281,204 | +1.96(+2.02%) |
Dec 03, 2021 | 99.41 | 99.41 | 95.54 | 97.41 | 161,850 | -1.21(-1.23%) |
Dec 02, 2021 | 96.25 | 99.36 | 96.21 | 98.62 | 197,218 | +3.36(+3.52%) |
Dec 01, 2021 | 98.18 | 99.60 | 95.19 | 95.27 | 207,837 | -0.65(-0.68%) |
Nov 30, 2021 | 96.30 | 99.14 | 95.37 | 95.92 | 231,836 | -1.44(-1.48%) |
Nov 29, 2021 | 98.93 | 99.27 | 95.43 | 97.36 | 183,163 | +0.06(+0.06%) |
Nov 26, 2021 | 99.02 | 99.02 | 95.13 | 97.30 | 143,870 | -5.19(-5.06%) |
Nov 24, 2021 | 103.05 | 103.87 | 101.08 | 102.49 | 89,858 | -0.85(-0.82%) |
Nov 23, 2021 | 103.00 | 104.80 | 102.96 | 103.33 | 224,396 | +1.08(+1.05%) |
Nov 22, 2021 | 102.32 | 104.53 | 101.12 | 102.26 | 147,352 | +0.95(+0.94%) |
Nov 19, 2021 | 101.52 | 102.66 | 100.11 | 101.30 | 289,279 | -1.20(-1.17%) |
Nov 18, 2021 | 101.54 | 102.86 | 102.34 | 102.51 | 210,890 | +1.34(+1.33%) |
Nov 17, 2021 | 100.75 | 101.44 | 98.23 | 101.16 | 188,339 | +0.12(+0.12%) |
Nov 16, 2021 | 101.28 | 102.02 | 93.47 | 101.04 | 192,370 | -0.22(-0.22%) |
Nov 15, 2021 | 101.00 | 102.04 | 100.55 | 101.26 | 139,250 | +0.63(+0.63%) |
Nov 12, 2021 | 101.36 | 102.02 | 99.99 | 100.63 | 144,904 | -0.68(-0.67%) |
Nov 11, 2021 | 100.57 | 101.56 | 100.13 | 101.30 | 125,670 | +1.08(+1.08%) |
Nov 10, 2021 | 99.96 | 99.64 | 100.23 | 153,232 | +0.29(+0.29%) | |
Nov 09, 2021 | 99.19 | 100.32 | 98.46 | 99.94 | 124,579 | +0.11(+0.11%) |
Nov 08, 2021 | 99.58 | 100.12 | 98.40 | 99.83 | 173,266 | +0.46(+0.46%) |
Nov 05, 2021 | 98.53 | 100.12 | 98.40 | 99.37 | 146,843 | +1.75(+1.79%) |
Nov 04, 2021 | 98.74 | 98.74 | 96.69 | 97.62 | 135,587 | -0.93(-0.95%) |
Nov 03, 2021 | 95.16 | 98.97 | 95.15 | 98.56 | 153,054 | +3.16(+3.31%) |
Nov 02, 2021 | 96.82 | 96.95 | 94.94 | 95.40 | 140,811 | -1.53(-1.57%) |
Nov 01, 2021 | 95.24 | 97.22 | 94.24 | 96.93 | 217,254 | +2.69(+2.85%) |
Oct 29, 2021 | 95.45 | 96.44 | 93.67 | 94.24 | 299,297 | -0.84(-0.88%) |
Oct 28, 2021 | 92.76 | 95.12 | 92.14 | 95.08 | 226,925 | +2.76(+2.99%) |
Oct 27, 2021 | 89.88 | 96.77 | 89.77 | 92.32 | 240,529 | -7.38(-7.40%) |
Oct 26, 2021 | 98.83 | 100.11 | 99.70 | 200,275 | +0.78(+0.79%) | |
Oct 25, 2021 | 99.21 | 100.08 | 98.46 | 98.92 | 184,132 | +0.11(+0.12%) |
Oct 22, 2021 | 97.93 | 98.85 | 97.64 | 98.81 | 96,728 | +1.24(+1.27%) |
Oct 21, 2021 | 97.53 | 97.74 | 97.07 | 97.57 | 217,561 | +0.18(+0.19%) |
Oct 20, 2021 | 94.95 | 97.47 | 94.25 | 97.38 | 213,562 | +2.43(+2.56%) |
Oct 19, 2021 | 95.02 | 95.37 | 94.09 | 94.95 | 196,464 | +0.14(+0.15%) |
Oct 18, 2021 | 95.44 | 96.18 | 94.68 | 94.81 | 183,459 | -0.38(-0.40%) |
Oct 15, 2021 | 96.06 | 97.14 | 94.74 | 95.19 | 321,888 | -0.21(-0.22%) |
Oct 14, 2021 | 95.84 | 95.89 | 94.96 | 95.40 | 129,210 | +0.69(+0.72%) |
Oct 13, 2021 | 95.17 | 97.58 | 93.19 | 94.71 | 87,945 | -0.51(-0.53%) |
Oct 12, 2021 | 95.39 | 96.57 | 94.43 | 95.22 | 96,780 | -0.36(-0.38%) |
Oct 11, 2021 | 97.18 | 97.62 | 95.57 | 95.58 | 98,983 | -0.85(-0.88%) |
Oct 08, 2021 | 96.35 | 97.64 | 95.91 | 96.43 | 120,278 | -0.03(-0.03%) |
Oct 07, 2021 | 95.90 | 96.66 | 95.48 | 96.46 | 222,393 | +1.50(+1.58%) |
Oct 06, 2021 | 95.09 | 95.76 | 91.39 | 94.96 | 106,569 | -1.00(-1.04%) |
Oct 05, 2021 | 96.30 | 97.28 | 95.04 | 95.96 | 135,794 | +0.29(+0.30%) |
Oct 04, 2021 | 94.91 | 96.33 | 94.62 | 95.68 | 233,659 | +1.18(+1.25%) |
Oct 01, 2021 | 92.73 | 95.13 | 92.10 | 94.50 | 174,639 | +2.27(+2.46%) |
Sep 30, 2021 | 94.52 | 94.52 | 92.15 | 92.23 | 267,205 | -1.85(-1.97%) |
Sep 29, 2021 | 92.88 | 94.29 | 91.89 | 94.08 | 162,502 | +1.34(+1.44%) |
Sep 28, 2021 | 94.12 | 94.50 | 92.11 | 92.74 | 165,906 | -0.99(-1.06%) |
Sep 27, 2021 | 92.06 | 94.58 | 91.26 | 93.73 | 271,807 | +2.61(+2.87%) |
Sep 24, 2021 | 89.48 | 93.00 | 89.03 | 91.12 | 218,080 | +1.76(+1.97%) |
Sep 23, 2021 | 86.73 | 90.49 | 86.73 | 89.36 | 280,060 | +3.52(+4.10%) |
Sep 22, 2021 | 85.77 | 86.40 | 84.83 | 85.84 | 248,147 | +1.11(+1.31%) |
Sep 21, 2021 | 85.58 | 85.66 | 83.75 | 84.73 | 309,620 | -0.37(-0.44%) |
Sep 20, 2021 | 83.79 | 85.18 | 82.85 | 85.10 | 317,178 | -0.97(-1.13%) |
Sep 17, 2021 | 85.85 | 87.04 | 85.29 | 86.07 | 1,112,674 | +0.60(+0.70%) |
Sep 16, 2021 | 86.47 | 87.13 | 84.44 | 85.47 | 275,139 | -0.37(-0.43%) |
Sep 15, 2021 | 84.18 | 85.86 | 84.00 | 85.85 | 295,461 | +1.76(+2.10%) |
Sep 14, 2021 | 85.88 | 86.49 | 83.48 | 84.08 | 187,297 | -1.73(-2.01%) |
Sep 13, 2021 | 85.23 | 86.04 | 84.34 | 85.81 | 193,884 | +1.30(+1.53%) |
Sep 10, 2021 | 85.31 | 85.41 | 84.01 | 84.51 | 292,088 | -0.55(-0.65%) |
Sep 09, 2021 | 84.67 | 86.27 | 84.00 | 85.06 | 246,192 | +0.47(+0.55%) |
Sep 08, 2021 | 85.09 | 89.46 | 83.82 | 84.60 | 168,271 | -1.09(-1.27%) |
Sep 07, 2021 | 87.08 | 87.70 | 85.52 | 85.69 | 236,697 | -0.66(-0.77%) |
Sep 03, 2021 | 86.17 | 86.56 | 85.37 | 86.35 | 151,124 | +0.35(+0.41%) |
Sep 02, 2021 | 86.58 | 87.85 | 85.87 | 86.00 | 230,010 | -0.51(-0.59%) |
Sep 01, 2021 | 87.34 | 87.34 | 85.53 | 86.51 | 144,948 | -0.46(-0.52%) |
Aug 31, 2021 | 86.47 | 87.48 | 85.83 | 86.97 | 138,323 | +0.85(+0.98%) |
Aug 30, 2021 | 88.33 | 88.33 | 85.92 | 86.13 | 206,698 | -2.26(-2.56%) |
Aug 27, 2021 | 86.13 | 88.59 | 85.48 | 88.39 | 440,056 | +2.66(+3.10%) |
Aug 26, 2021 | 88.03 | 88.43 | 85.57 | 85.73 | 534,973 | -1.57(-1.79%) |
Aug 25, 2021 | 87.53 | 88.60 | 86.54 | 87.29 | 453,124 | +0.07(+0.08%) |
Aug 24, 2021 | 86.57 | 87.45 | 85.24 | 87.23 | 135,648 | +0.59(+0.68%) |
Aug 23, 2021 | 86.65 | 87.00 | 85.86 | 86.64 | 118,117 | +0.62(+0.72%) |
Aug 20, 2021 | 84.49 | 86.55 | 84.49 | 86.02 | 163,701 | +1.22(+1.43%) |
Aug 19, 2021 | 84.83 | 85.89 | 82.71 | 84.81 | 113,488 | -1.21(-1.40%) |
Aug 18, 2021 | 86.91 | 87.76 | 85.85 | 86.01 | 97,412 | -1.16(-1.33%) |
Aug 17, 2021 | 87.74 | 88.48 | 86.19 | 87.17 | 114,244 | -1.38(-1.56%) |
Aug 16, 2021 | 87.58 | 89.19 | 86.52 | 88.55 | 326,963 | +0.28(+0.31%) |
Aug 13, 2021 | 89.06 | 89.87 | 87.87 | 88.27 | 113,413 | -0.86(-0.97%) |
Aug 12, 2021 | 90.98 | 91.66 | 89.06 | 89.14 | 757,748 | -1.82(-2.00%) |
Aug 11, 2021 | 89.72 | 91.03 | 88.28 | 90.96 | 115,539 | +1.70(+1.90%) |
Aug 10, 2021 | 88.72 | 89.51 | 87.87 | 89.26 | 137,791 | +0.20(+0.22%) |
Aug 09, 2021 | 90.74 | 91.10 | 88.98 | 89.06 | 142,010 | -1.94(-2.13%) |
Aug 06, 2021 | 90.64 | 92.06 | 89.64 | 91.00 | 186,877 | +1.82(+2.04%) |
Aug 05, 2021 | 88.69 | 89.64 | 88.12 | 89.17 | 140,380 | +1.35(+1.54%) |
Aug 04, 2021 | 87.09 | 88.63 | 86.19 | 87.83 | 170,249 | -0.49(-0.56%) |
Aug 03, 2021 | 87.64 | 88.80 | 85.72 | 88.32 | 142,791 | +0.97(+1.11%) |
Aug 02, 2021 | 89.36 | 91.15 | 87.33 | 87.35 | 229,226 | -1.54(-1.73%) |
Jul 30, 2021 | 88.25 | 90.22 | 87.52 | 88.89 | 212,683 | -0.05(-0.05%) |
Jul 29, 2021 | 89.07 | 89.49 | 87.66 | 88.94 | 161,519 | +1.11(+1.27%) |
Jul 28, 2021 | 83.49 | 88.79 | 83.49 | 87.83 | 562,209 | +3.64(+4.32%) |
Jul 27, 2021 | 82.51 | 84.27 | 82.51 | 84.19 | 406,797 | +0.58(+0.69%) |
Jul 26, 2021 | 82.73 | 83.74 | 82.73 | 83.61 | 129,905 | +1.05(+1.28%) |
Jul 23, 2021 | 82.70 | 83.56 | 81.46 | 82.55 | 82,816 | +0.67(+0.82%) |
Jul 22, 2021 | 83.08 | 83.08 | 80.88 | 81.88 | 155,126 | -1.70(-2.03%) |
Jul 21, 2021 | 83.68 | 85.44 | 83.11 | 83.58 | 138,557 | +0.92(+1.11%) |
Jul 20, 2021 | 80.57 | 84.85 | 80.47 | 82.66 | 244,660 | +2.00(+2.48%) |
Jul 19, 2021 | 82.40 | 82.40 | 79.97 | 80.66 | 160,274 | -2.56(-3.08%) |
Jul 16, 2021 | 85.99 | 85.99 | 83.11 | 83.22 | 131,173 | -2.19(-2.57%) |
Jul 15, 2021 | 83.27 | 85.58 | 83.06 | 85.41 | 129,798 | +1.32(+1.57%) |
Jul 14, 2021 | 84.62 | 85.19 | 83.20 | 84.09 | 148,291 | -0.29(-0.35%) |
Jul 13, 2021 | 86.30 | 86.91 | 84.18 | 84.39 | 117,607 | -2.40(-2.77%) |
Jul 12, 2021 | 85.48 | 86.89 | 85.19 | 86.79 | 102,879 | +0.16(+0.19%) |
Jul 09, 2021 | 85.11 | 86.79 | 84.42 | 86.63 | 205,090 | +3.27(+3.92%) |
Jul 08, 2021 | 83.24 | 84.28 | 81.20 | 83.36 | 187,879 | -0.55(-0.66%) |
Jul 07, 2021 | 83.65 | 85.25 | 83.52 | 83.91 | 259,301 | -0.28(-0.34%) |
Jul 06, 2021 | 87.40 | 87.40 | 84.06 | 84.20 | 422,670 | -3.82(-4.34%) |
Jul 02, 2021 | 89.04 | 89.04 | 87.67 | 88.02 | 138,503 | -1.06(-1.19%) |