Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.47 | 58.35 | 57.27 | 57.61 | 42,478 | +1.38(+2.45%) |
May 27, 2022 | 56.11 | 56.33 | 55.83 | 56.23 | 38,768 | -0.20(-0.36%) |
May 26, 2022 | 56.08 | 56.52 | 56.06 | 56.44 | 27,791 | -0.13(-0.23%) |
May 25, 2022 | 56.18 | 56.57 | 56.18 | 56.57 | 25,770 | -0.39(-0.68%) |
May 24, 2022 | 57.49 | 57.49 | 56.78 | 56.96 | 40,728 | -1.04(-1.79%) |
May 23, 2022 | 57.73 | 58.43 | 57.73 | 58.00 | 28,016 | +1.67(+2.96%) |
May 20, 2022 | 56.78 | 57.09 | 56.07 | 56.33 | 25,817 | -0.39(-0.69%) |
May 19, 2022 | 56.47 | 57.20 | 56.44 | 56.72 | 36,071 | +0.48(+0.85%) |
May 18, 2022 | 56.61 | 56.88 | 55.84 | 56.24 | 30,856 | -0.78(-1.37%) |
May 17, 2022 | 56.73 | 57.02 | 56.63 | 57.02 | 37,171 | +0.91(+1.62%) |
May 16, 2022 | 56.00 | 56.56 | 55.86 | 56.11 | 39,948 | +0.19(+0.34%) |
May 13, 2022 | 55.36 | 55.94 | 55.36 | 55.92 | 21,202 | +1.99(+3.69%) |
May 12, 2022 | 53.49 | 54.06 | 53.25 | 53.93 | 39,204 | +0.39(+0.73%) |
May 11, 2022 | 53.67 | 54.29 | 53.28 | 53.54 | 40,510 | -0.75(-1.38%) |
May 10, 2022 | 54.41 | 54.70 | 53.88 | 54.29 | 72,142 | -0.27(-0.49%) |
May 09, 2022 | 55.50 | 55.50 | 54.46 | 54.56 | 31,554 | -2.93(-5.10%) |
May 06, 2022 | 57.51 | 57.95 | 57.30 | 57.49 | 52,598 | -1.32(-2.24%) |
May 05, 2022 | 60.07 | 60.30 | 58.35 | 58.81 | 41,884 | -2.14(-3.51%) |
May 04, 2022 | 59.36 | 60.95 | 57.85 | 60.95 | 33,197 | +1.33(+2.22%) |
May 03, 2022 | 59.35 | 59.72 | 59.23 | 59.62 | 51,915 | +0.45(+0.75%) |
May 02, 2022 | 59.60 | 59.60 | 58.41 | 59.18 | 35,064 | -0.82(-1.37%) |
Apr 29, 2022 | 60.65 | 60.65 | 58.44 | 60.00 | 24,565 | +0.19(+0.32%) |
Apr 28, 2022 | 58.30 | 60.57 | 58.29 | 59.81 | 30,440 | -0.72(-1.19%) |
Apr 27, 2022 | 61.41 | 61.60 | 60.97 | 60.53 | 27,685 | +1.39(+2.35%) |
Apr 26, 2022 | 59.12 | 60.88 | 58.21 | 59.14 | 44,026 | -0.58(-0.97%) |
Apr 25, 2022 | 59.51 | 60.18 | 59.47 | 59.72 | 39,282 | +0.21(+0.35%) |
Apr 22, 2022 | 60.51 | 60.82 | 59.26 | 59.51 | 14,745 | -0.28(-0.47%) |
Apr 21, 2022 | 61.02 | 61.38 | 59.49 | 59.79 | 25,008 | +0.84(+1.42%) |
Apr 20, 2022 | 59.76 | 59.89 | 58.72 | 58.95 | 32,370 | -0.15(-0.25%) |
Apr 19, 2022 | 57.80 | 59.10 | 57.80 | 59.10 | 56,852 | +0.51(+0.87%) |
Apr 18, 2022 | 58.72 | 59.01 | 58.18 | 58.59 | 30,853 | -2.18(-3.59%) |
Apr 14, 2022 | 61.67 | 61.67 | 60.33 | 60.77 | 31,596 | -1.23(-1.98%) |
Apr 13, 2022 | 61.31 | 62.00 | 61.31 | 62.00 | 45,780 | +1.71(+2.84%) |
Apr 12, 2022 | 60.61 | 61.47 | 60.00 | 60.29 | 32,268 | -1.28(-2.08%) |
Apr 11, 2022 | 61.72 | 61.72 | 60.74 | 61.57 | 27,198 | -1.87(-2.95%) |
Apr 08, 2022 | 63.00 | 63.44 | 62.76 | 63.44 | 43,597 | -0.02(-0.03%) |
Apr 07, 2022 | 62.93 | 63.55 | 62.70 | 63.46 | 32,291 | +0.86(+1.37%) |
Apr 06, 2022 | 64.00 | 64.00 | 61.98 | 62.60 | 31,058 | -1.34(-2.10%) |
Apr 05, 2022 | 64.41 | 64.41 | 63.10 | 63.94 | 37,776 | -1.63(-2.49%) |
Apr 04, 2022 | 63.15 | 65.93 | 63.15 | 65.57 | 26,897 | +0.47(+0.72%) |
Apr 01, 2022 | 66.00 | 66.00 | 64.36 | 65.10 | 13,109 | -2.17(-3.23%) |
Mar 31, 2022 | 68.20 | 68.20 | 67.27 | 67.27 | 22,397 | -1.03(-1.51%) |
Mar 30, 2022 | 66.79 | 69.98 | 66.79 | 68.30 | 37,027 | -1.53(-2.19%) |
Mar 29, 2022 | 69.61 | 69.88 | 68.82 | 69.83 | 23,022 | +2.15(+3.18%) |
Mar 28, 2022 | 67.81 | 67.98 | 67.16 | 67.68 | 18,126 | -1.57(-2.27%) |
Mar 25, 2022 | 69.11 | 69.37 | 68.66 | 69.25 | 11,445 | +0.15(+0.22%) |
Mar 24, 2022 | 68.67 | 69.60 | 68.67 | 69.10 | 6,375 | -0.38(-0.55%) |
Mar 23, 2022 | 69.59 | 70.50 | 69.22 | 69.48 | 20,022 | +0.02(+0.03%) |
Mar 22, 2022 | 69.51 | 69.77 | 68.05 | 69.46 | 41,690 | -0.05(-0.07%) |
Mar 21, 2022 | 70.00 | 70.00 | 69.17 | 69.51 | 37,358 | +0.18(+0.26%) |
Mar 18, 2022 | 68.49 | 69.33 | 68.29 | 69.33 | 24,968 | +2.07(+3.08%) |
Mar 17, 2022 | 67.12 | 67.65 | 66.81 | 67.26 | 26,110 | +2.36(+3.64%) |
Mar 16, 2022 | 64.62 | 65.21 | 63.79 | 64.90 | 26,060 | +0.96(+1.50%) |
Mar 15, 2022 | 63.15 | 63.99 | 62.99 | 63.94 | 75,774 | +0.58(+0.92%) |
Mar 14, 2022 | 64.74 | 64.74 | 63.00 | 63.36 | 31,093 | +0.42(+0.67%) |
Mar 11, 2022 | 62.21 | 63.89 | 62.21 | 62.94 | 54,425 | -1.79(-2.77%) |
Mar 10, 2022 | 64.35 | 65.00 | 64.25 | 64.73 | 50,810 | -1.11(-1.69%) |
Mar 09, 2022 | 64.10 | 65.85 | 63.78 | 65.84 | 57,486 | +1.83(+2.86%) |
Mar 08, 2022 | 65.40 | 65.40 | 63.57 | 64.01 | 77,030 | -0.56(-0.87%) |
Mar 07, 2022 | 66.81 | 66.81 | 64.33 | 64.57 | 48,181 | -1.74(-2.62%) |
Mar 04, 2022 | 66.45 | 66.69 | 66.14 | 66.31 | 24,114 | -0.55(-0.82%) |
Mar 03, 2022 | 67.35 | 67.35 | 66.39 | 66.86 | 37,943 | -0.28(-0.42%) |
Mar 02, 2022 | 66.81 | 67.19 | 66.64 | 67.14 | 81,507 | -0.22(-0.32%) |
Mar 01, 2022 | 69.74 | 69.74 | 66.96 | 67.36 | 63,576 | -0.30(-0.44%) |
Feb 28, 2022 | 67.25 | 68.15 | 67.17 | 67.66 | 43,123 | -0.65(-0.95%) |
Feb 25, 2022 | 67.55 | 68.31 | 67.22 | 68.31 | 40,106 | +1.94(+2.92%) |
Feb 24, 2022 | 64.67 | 66.38 | 64.50 | 66.37 | 32,558 | -0.77(-1.14%) |
Feb 23, 2022 | 68.38 | 68.72 | 66.91 | 67.14 | 44,051 | +0.08(+0.11%) |
Feb 22, 2022 | 67.47 | 70.00 | 67.06 | 67.06 | 26,924 | -1.83(-2.66%) |
Feb 18, 2022 | 68.89 | 0 | -0.24(-0.35%) | |||
Feb 17, 2022 | 69.80 | 70.65 | 68.73 | 69.13 | 7,459 | -1.89(-2.66%) |
Feb 16, 2022 | 70.40 | 71.02 | 70.23 | 71.02 | 14,920 | +0.42(+0.59%) |
Feb 15, 2022 | 70.00 | 70.74 | 69.52 | 70.60 | 69,147 | +1.71(+2.48%) |
Feb 14, 2022 | 69.08 | 69.14 | 68.60 | 68.89 | 34,556 | -0.88(-1.26%) |
Feb 11, 2022 | 70.69 | 70.82 | 69.71 | 69.77 | 15,848 | -0.86(-1.22%) |
Feb 10, 2022 | 72.27 | 73.34 | 70.63 | 70.63 | 26,536 | -1.60(-2.22%) |
Feb 09, 2022 | 72.08 | 72.38 | 71.95 | 72.23 | 31,234 | +1.57(+2.22%) |
Feb 08, 2022 | 70.48 | 70.77 | 70.30 | 70.66 | 38,780 | -0.92(-1.29%) |
Feb 07, 2022 | 72.64 | 72.64 | 70.58 | 71.58 | 21,738 | -0.17(-0.23%) |
Feb 04, 2022 | 69.99 | 71.91 | 69.99 | 71.75 | 18,465 | +1.84(+2.64%) |
Feb 03, 2022 | 71.00 | 69.75 | 69.90 | 16,301 | -4.89(-6.54%) | |
Feb 02, 2022 | 75.00 | 75.00 | 74.34 | 74.79 | 23,068 | +0.45(+0.61%) |
Feb 01, 2022 | 73.50 | 75.08 | 73.50 | 74.34 | 38,216 | +1.67(+2.30%) |
Jan 31, 2022 | 71.00 | 72.71 | 71.00 | 72.67 | 36,023 | +0.57(+0.79%) |
Jan 28, 2022 | 74.30 | 74.30 | 71.80 | 72.10 | 20,415 | -4.10(-5.38%) |
Jan 27, 2022 | 77.88 | 77.88 | 75.21 | 76.20 | 34,275 | -3.44(-4.32%) |
Jan 26, 2022 | 82.80 | 82.80 | 78.82 | 79.64 | 38,368 | -1.49(-1.84%) |
Jan 25, 2022 | 80.77 | 83.10 | 80.19 | 81.13 | 27,543 | -0.98(-1.19%) |
Jan 24, 2022 | 82.28 | 82.28 | 80.52 | 82.11 | 22,105 | -1.63(-1.95%) |
Jan 21, 2022 | 84.50 | 84.82 | 83.45 | 83.74 | 23,232 | +0.30(+0.36%) |
Jan 20, 2022 | 86.67 | 86.67 | 83.44 | 83.44 | 20,735 | -1.36(-1.60%) |
Jan 19, 2022 | 85.40 | 85.45 | 84.33 | 84.80 | 17,851 | -2.50(-2.86%) |
Jan 18, 2022 | 89.70 | 89.97 | 86.97 | 87.30 | 21,968 | -2.44(-2.72%) |
Jan 14, 2022 | 89.74 | 0 | -1.54(-1.69%) | |||
Jan 13, 2022 | 93.00 | 93.68 | 91.21 | 91.28 | 10,978 | -3.29(-3.48%) |
Jan 12, 2022 | 94.47 | 94.81 | 94.47 | 94.57 | 10,206 | +1.58(+1.70%) |
Jan 11, 2022 | 92.00 | 93.02 | 92.00 | 92.98 | 27,431 | -0.14(-0.16%) |
Jan 10, 2022 | 93.85 | 94.00 | 92.19 | 93.13 | 21,840 | -0.70(-0.75%) |
Jan 07, 2022 | 95.85 | 95.85 | 90.12 | 93.83 | 40,242 | -1.22(-1.28%) |
Jan 06, 2022 | 95.96 | 97.73 | 95.05 | 95.05 | 14,086 | -4.14(-4.17%) |
Jan 05, 2022 | 101.06 | 101.06 | 99.12 | 99.19 | 7,901 | -0.62(-0.63%) |
Jan 04, 2022 | 99.16 | 100.88 | 99.16 | 99.81 | 15,068 | -0.70(-0.70%) |
Jan 03, 2022 | 101.25 | 101.25 | 100.52 | 100.52 | 4,715 | +0.07(+0.07%) |
Dec 31, 2021 | 101.12 | 101.12 | 100.45 | 100.45 | 7,510 | -0.11(-0.11%) |
Dec 30, 2021 | 96.90 | 100.57 | 96.90 | 100.56 | 5,041 | +1.19(+1.20%) |
Dec 29, 2021 | 101.66 | 101.66 | 99.35 | 99.37 | 6,982 | -1.88(-1.86%) |
Dec 28, 2021 | 100.80 | 101.42 | 100.58 | 101.25 | 8,622 | +0.64(+0.64%) |
Dec 27, 2021 | 101.50 | 101.50 | 100.61 | 100.61 | 5,750 | -1.34(-1.32%) |
Dec 23, 2021 | 99.92 | 101.95 | 99.39 | 101.95 | 10,276 | +0.09(+0.09%) |
Dec 22, 2021 | 101.36 | 101.92 | 101.36 | 101.86 | 5,750 | -0.49(-0.48%) |
Dec 21, 2021 | 102.20 | 102.75 | 101.98 | 102.35 | 10,169 | -0.31(-0.30%) |
Dec 20, 2021 | 98.21 | 104.39 | 98.21 | 102.66 | 4,901 | -0.35(-0.34%) |
Dec 17, 2021 | 102.85 | 103.75 | 102.85 | 103.01 | 5,297 | -1.99(-1.90%) |
Dec 16, 2021 | 105.19 | 105.81 | 104.63 | 105.00 | 6,900 | +0.49(+0.47%) |
Dec 15, 2021 | 103.21 | 104.51 | 103.13 | 104.51 | 12,519 | +1.47(+1.42%) |
Dec 14, 2021 | 102.80 | 103.75 | 102.77 | 103.05 | 17,280 | -1.28(-1.23%) |
Dec 13, 2021 | 104.49 | 104.49 | 103.84 | 104.33 | 4,138 | +0.18(+0.17%) |
Dec 10, 2021 | 104.00 | 104.49 | 104.00 | 104.15 | 2,792 | +1.40(+1.36%) |
Dec 09, 2021 | 102.67 | 102.75 | 102.40 | 102.75 | 6,903 | -1.47(-1.42%) |
Dec 08, 2021 | 103.92 | 104.41 | 103.92 | 104.22 | 4,545 | +2.77(+2.73%) |
Dec 07, 2021 | 101.51 | 101.75 | 101.11 | 101.46 | 7,877 | +0.95(+0.95%) |
Dec 06, 2021 | 99.71 | 100.59 | 99.71 | 100.51 | 9,284 | +2.53(+2.58%) |
Dec 03, 2021 | 98.14 | 98.38 | 97.75 | 97.98 | 7,321 | -0.53(-0.54%) |
Dec 02, 2021 | 98.14 | 98.54 | 97.91 | 98.51 | 12,632 | +2.33(+2.42%) |
Dec 01, 2021 | 98.09 | 98.21 | 95.83 | 96.18 | 4,609 | -0.09(-0.09%) |
Nov 30, 2021 | 96.60 | 96.93 | 95.51 | 96.27 | 14,711 | -0.24(-0.25%) |
Nov 29, 2021 | 96.15 | 97.02 | 95.95 | 96.51 | 3,564 | -0.04(-0.04%) |
Nov 26, 2021 | 94.31 | 96.55 | 93.86 | 96.55 | 2,089 | +0.54(+0.56%) |
Nov 24, 2021 | 95.09 | 96.01 | 95.09 | 96.01 | 12,132 | -1.32(-1.36%) |
Nov 23, 2021 | 97.42 | 97.58 | 97.09 | 97.33 | 5,972 | -0.83(-0.84%) |
Nov 22, 2021 | 99.00 | 101.45 | 98.08 | 98.16 | 5,143 | -2.03(-2.03%) |
Nov 19, 2021 | 100.50 | 100.67 | 99.38 | 100.19 | 8,042 | +1.06(+1.07%) |
Nov 18, 2021 | 100.13 | 99.19 | 99.13 | 99.13 | 6,949 | +1.66(+1.70%) |
Nov 17, 2021 | 97.02 | 97.47 | 96.50 | 97.47 | 10,217 | -0.67(-0.68%) |
Nov 16, 2021 | 98.49 | 98.75 | 98.14 | 98.14 | 5,416 | -1.71(-1.71%) |
Nov 15, 2021 | 99.38 | 99.85 | 99.10 | 99.85 | 5,123 | +0.84(+0.85%) |
Nov 12, 2021 | 99.16 | 99.16 | 99.01 | 99.01 | 2,133 | -0.09(-0.09%) |
Nov 11, 2021 | 98.67 | 99.10 | 98.65 | 99.10 | 8,998 | +1.46(+1.50%) |
Nov 10, 2021 | 98.84 | 97.64 | 10,537 | -2.11(-2.12%) | ||
Nov 09, 2021 | 99.64 | 99.75 | 99.64 | 99.75 | 2,371 | -2.34(-2.29%) |
Nov 08, 2021 | 102.09 | 102.24 | 101.91 | 102.09 | 2,791 | -2.20(-2.11%) |
Nov 05, 2021 | 103.91 | 104.29 | 103.67 | 104.29 | 3,424 | +0.73(+0.70%) |
Nov 04, 2021 | 103.06 | 103.56 | 102.60 | 103.56 | 5,441 | +2.54(+2.51%) |
Nov 03, 2021 | 99.46 | 101.02 | 99.46 | 101.02 | 27,091 | +0.42(+0.42%) |
Nov 02, 2021 | 99.90 | 100.70 | 99.90 | 100.60 | 5,112 | +0.70(+0.70%) |
Nov 01, 2021 | 99.50 | 99.90 | 99.07 | 99.90 | 9,350 | +3.92(+4.08%) |
Oct 29, 2021 | 95.25 | 95.98 | 95.11 | 95.98 | 5,828 | -0.29(-0.30%) |
Oct 28, 2021 | 94.70 | 96.27 | 94.70 | 96.27 | 10,234 | +3.66(+3.95%) |
Oct 27, 2021 | 93.13 | 93.28 | 92.42 | 92.61 | 16,157 | -1.29(-1.37%) |
Oct 26, 2021 | 94.00 | 93.57 | 93.90 | 6,970 | -0.35(-0.37%) | |
Oct 25, 2021 | 94.00 | 94.35 | 93.73 | 94.25 | 5,873 | +0.92(+0.99%) |
Oct 22, 2021 | 93.62 | 93.85 | 93.22 | 93.33 | 8,201 | +1.31(+1.43%) |
Oct 21, 2021 | 92.50 | 92.75 | 91.92 | 92.01 | 5,276 | -4.09(-4.26%) |
Oct 20, 2021 | 96.18 | 96.40 | 96.09 | 96.10 | 11,043 | +0.00(+0.00%) |
Oct 19, 2021 | 96.12 | 96.20 | 95.12 | 96.10 | 10,116 | +0.77(+0.81%) |
Oct 18, 2021 | 95.00 | 96.00 | 95.00 | 95.33 | 4,368 | -0.78(-0.81%) |
Oct 15, 2021 | 96.31 | 96.31 | 96.00 | 96.11 | 9,895 | +2.94(+3.16%) |
Oct 14, 2021 | 95.95 | 95.95 | 92.95 | 93.17 | 13,045 | +3.11(+3.46%) |
Oct 13, 2021 | 90.11 | 90.11 | 89.78 | 90.06 | 8,634 | +0.72(+0.80%) |
Oct 12, 2021 | 89.69 | 89.70 | 89.13 | 89.34 | 17,814 | -1.13(-1.25%) |
Oct 11, 2021 | 91.42 | 91.45 | 90.47 | 90.47 | 6,044 | -0.13(-0.14%) |
Oct 08, 2021 | 90.75 | 91.07 | 90.60 | 90.60 | 3,318 | -0.69(-0.76%) |
Oct 07, 2021 | 91.44 | 91.56 | 89.00 | 91.29 | 4,488 | +1.45(+1.61%) |
Oct 06, 2021 | 91.32 | 91.32 | 88.03 | 89.84 | 14,068 | -2.34(-2.54%) |
Oct 05, 2021 | 91.94 | 92.18 | 91.69 | 92.18 | 4,539 | +0.36(+0.39%) |
Oct 04, 2021 | 93.50 | 93.50 | 91.04 | 91.82 | 7,543 | -4.25(-4.42%) |
Oct 01, 2021 | 96.05 | 96.07 | 94.22 | 96.07 | 10,438 | -2.43(-2.47%) |
Sep 30, 2021 | 99.81 | 99.90 | 98.38 | 98.50 | 19,355 | -3.15(-3.10%) |
Sep 29, 2021 | 102.57 | 103.86 | 101.05 | 101.65 | 12,104 | +0.15(+0.15%) |
Sep 28, 2021 | 101.12 | 103.25 | 100.28 | 101.50 | 6,432 | -2.33(-2.24%) |
Sep 27, 2021 | 103.60 | 104.00 | 103.44 | 103.83 | 7,727 | +1.17(+1.14%) |
Sep 24, 2021 | 102.59 | 102.73 | 102.48 | 102.66 | 4,243 | -2.25(-2.15%) |
Sep 23, 2021 | 102.65 | 105.03 | 102.65 | 104.91 | 3,927 | +0.71(+0.68%) |
Sep 22, 2021 | 101.16 | 104.83 | 101.16 | 104.20 | 10,914 | -2.39(-2.24%) |
Sep 21, 2021 | 106.27 | 106.83 | 106.09 | 106.59 | 6,378 | +1.20(+1.14%) |
Sep 20, 2021 | 106.15 | 106.15 | 104.20 | 105.39 | 5,916 | -0.68(-0.64%) |
Sep 17, 2021 | 106.64 | 107.49 | 106.07 | 106.07 | 2,627 | -1.33(-1.24%) |
Sep 16, 2021 | 106.02 | 107.40 | 106.02 | 107.40 | 12,274 | -0.07(-0.07%) |
Sep 15, 2021 | 106.94 | 107.48 | 106.75 | 107.47 | 13,405 | +1.88(+1.78%) |
Sep 14, 2021 | 106.52 | 106.52 | 105.49 | 105.59 | 6,768 | +0.40(+0.38%) |
Sep 13, 2021 | 104.67 | 105.19 | 104.67 | 105.19 | 3,977 | +2.71(+2.64%) |
Sep 10, 2021 | 104.78 | 104.78 | 102.48 | 102.48 | 14,466 | -1.78(-1.71%) |
Sep 09, 2021 | 103.69 | 104.26 | 103.68 | 104.26 | 6,300 | +1.86(+1.82%) |
Sep 08, 2021 | 102.55 | 102.75 | 102.02 | 102.40 | 12,130 | -1.80(-1.73%) |
Sep 07, 2021 | 103.35 | 104.34 | 103.00 | 104.20 | 5,491 | +0.57(+0.55%) |
Sep 03, 2021 | 103.12 | 103.72 | 103.12 | 103.63 | 16,739 | +4.91(+4.97%) |
Sep 02, 2021 | 98.94 | 99.34 | 98.62 | 98.72 | 6,235 | -0.03(-0.03%) |
Sep 01, 2021 | 98.29 | 98.75 | 98.29 | 98.75 | 4,616 | +4.70(+5.00%) |
Aug 31, 2021 | 94.45 | 94.45 | 93.96 | 94.05 | 13,212 | +0.48(+0.51%) |
Aug 30, 2021 | 94.00 | 94.00 | 92.92 | 93.57 | 4,390 | +0.56(+0.61%) |
Aug 27, 2021 | 92.40 | 93.02 | 92.26 | 93.00 | 6,907 | +0.80(+0.86%) |
Aug 26, 2021 | 92.33 | 92.68 | 92.11 | 92.21 | 12,810 | +0.01(+0.01%) |
Aug 25, 2021 | 92.56 | 92.97 | 92.19 | 92.20 | 9,047 | -1.05(-1.13%) |
Aug 24, 2021 | 93.09 | 93.41 | 93.05 | 93.25 | 12,763 | +0.57(+0.62%) |
Aug 23, 2021 | 92.38 | 92.68 | 92.38 | 92.68 | 12,594 | +3.65(+4.10%) |
Aug 20, 2021 | 88.45 | 89.03 | 86.10 | 89.03 | 7,099 | +0.59(+0.67%) |
Aug 19, 2021 | 88.19 | 88.44 | 88.00 | 88.44 | 6,524 | -0.60(-0.67%) |
Aug 18, 2021 | 89.65 | 90.12 | 89.04 | 89.04 | 9,240 | +0.43(+0.49%) |
Aug 17, 2021 | 88.33 | 88.61 | 88.33 | 88.61 | 8,599 | +0.01(+0.01%) |
Aug 16, 2021 | 88.50 | 88.74 | 88.25 | 88.60 | 7,631 | -1.31(-1.46%) |
Aug 13, 2021 | 89.96 | 89.97 | 89.59 | 89.91 | 3,282 | +0.60(+0.67%) |
Aug 12, 2021 | 89.14 | 89.31 | 88.99 | 89.31 | 4,824 | -0.28(-0.31%) |
Aug 11, 2021 | 89.00 | 90.15 | 89.00 | 89.59 | 13,467 | +1.34(+1.52%) |
Aug 10, 2021 | 88.25 | 88.42 | 87.82 | 88.25 | 13,383 | +0.42(+0.47%) |
Aug 09, 2021 | 87.54 | 87.86 | 87.48 | 87.83 | 6,328 | +0.25(+0.29%) |
Aug 06, 2021 | 88.13 | 88.13 | 87.48 | 87.58 | 5,328 | -0.87(-0.98%) |
Aug 05, 2021 | 88.55 | 88.56 | 88.39 | 88.45 | 3,273 | +0.91(+1.04%) |
Aug 04, 2021 | 87.49 | 88.06 | 87.29 | 87.54 | 14,617 | -0.41(-0.47%) |
Aug 03, 2021 | 87.75 | 88.54 | 87.50 | 87.95 | 13,626 | +1.69(+1.96%) |
Aug 02, 2021 | 87.02 | 87.02 | 86.26 | 86.26 | 10,140 | +0.52(+0.61%) |
Jul 30, 2021 | 85.88 | 85.88 | 85.15 | 85.74 | 7,912 | +0.84(+0.99%) |
Jul 29, 2021 | 85.78 | 85.78 | 83.50 | 84.90 | 35,783 | +2.32(+2.81%) |
Jul 28, 2021 | 82.56 | 82.91 | 82.34 | 82.58 | 6,965 | -0.23(-0.28%) |
Jul 27, 2021 | 83.26 | 83.26 | 82.21 | 82.81 | 5,179 | -1.70(-2.01%) |
Jul 26, 2021 | 84.10 | 84.51 | 83.94 | 84.51 | 13,150 | +1.44(+1.73%) |
Jul 23, 2021 | 82.15 | 83.27 | 82.15 | 83.08 | 7,045 | +0.42(+0.50%) |
Jul 22, 2021 | 82.12 | 83.24 | 82.12 | 82.66 | 11,534 | -0.15(-0.18%) |
Jul 21, 2021 | 82.46 | 82.81 | 82.18 | 82.81 | 5,779 | +0.76(+0.93%) |
Jul 20, 2021 | 79.66 | 82.05 | 79.66 | 82.05 | 9,492 | +1.10(+1.36%) |
Jul 19, 2021 | 81.63 | 81.63 | 80.66 | 80.95 | 12,487 | -1.24(-1.51%) |
Jul 16, 2021 | 83.04 | 83.04 | 82.09 | 82.19 | 4,401 | -0.70(-0.84%) |
Jul 15, 2021 | 83.10 | 83.41 | 82.60 | 82.89 | 32,485 | -1.57(-1.86%) |
Jul 14, 2021 | 85.17 | 85.17 | 84.41 | 84.46 | 4,497 | -0.81(-0.95%) |
Jul 13, 2021 | 86.82 | 86.82 | 84.95 | 85.27 | 12,375 | +0.01(+0.01%) |
Jul 12, 2021 | 85.89 | 85.89 | 84.86 | 85.26 | 6,983 | +1.68(+2.01%) |
Jul 09, 2021 | 83.02 | 83.58 | 82.47 | 83.58 | 12,295 | +2.78(+3.44%) |
Jul 08, 2021 | 80.55 | 81.40 | 80.39 | 80.80 | 9,286 | -1.16(-1.42%) |
Jul 07, 2021 | 82.47 | 82.60 | 81.79 | 81.96 | 14,272 | +0.17(+0.21%) |
Jul 06, 2021 | 83.08 | 83.08 | 81.16 | 81.79 | 36,484 | +1.78(+2.22%) |
Jul 02, 2021 | 80.41 | 80.41 | 79.73 | 80.01 | 69,117 | +0.78(+0.98%) |
Jul 01, 2021 | 79.30 | 79.36 | 78.97 | 79.23 | 36,144 | +0.28(+0.35%) |
Jun 30, 2021 | 80.55 | 80.55 | 78.60 | 78.95 | 18,568 | -0.92(-1.15%) |
Jun 29, 2021 | 79.60 | 80.04 | 79.60 | 79.87 | 9,692 | +1.17(+1.49%) |
Jun 28, 2021 | 78.59 | 79.11 | 78.59 | 78.70 | 10,556 | -0.47(-0.59%) |
Jun 25, 2021 | 79.15 | 80.07 | 79.00 | 79.17 | 12,535 | +1.34(+1.72%) |
Jun 24, 2021 | 77.41 | 77.85 | 77.31 | 77.83 | 6,585 | +0.72(+0.93%) |
Jun 23, 2021 | 77.50 | 77.50 | 77.11 | 77.11 | 7,181 | -1.30(-1.66%) |
Jun 22, 2021 | 78.69 | 79.80 | 77.57 | 78.41 | 16,322 | -0.67(-0.85%) |
Jun 21, 2021 | 78.22 | 79.28 | 77.10 | 79.08 | 14,500 | +2.22(+2.89%) |
Jun 18, 2021 | 78.55 | 78.55 | 76.83 | 76.86 | 26,228 | -1.25(-1.61%) |
Jun 17, 2021 | 78.00 | 78.15 | 77.80 | 78.11 | 6,724 | +0.30(+0.39%) |
Jun 16, 2021 | 78.00 | 78.00 | 77.17 | 77.81 | 13,791 | +0.34(+0.45%) |
Jun 15, 2021 | 77.13 | 77.88 | 77.13 | 77.47 | 9,223 | +0.40(+0.52%) |
Jun 14, 2021 | 77.59 | 78.00 | 76.97 | 77.07 | 22,211 | +0.22(+0.29%) |
Jun 11, 2021 | 76.40 | 76.87 | 76.15 | 76.85 | 13,602 | +0.85(+1.12%) |
Jun 10, 2021 | 76.00 | 76.13 | 75.86 | 76.00 | 10,358 | +0.19(+0.25%) |
Jun 09, 2021 | 76.11 | 76.24 | 75.81 | 75.81 | 4,738 | -1.69(-2.18%) |
Jun 08, 2021 | 78.15 | 78.15 | 77.17 | 77.50 | 11,657 | -1.34(-1.70%) |
Jun 07, 2021 | 78.30 | 80.85 | 78.30 | 78.84 | 25,907 | -0.65(-0.82%) |
Jun 04, 2021 | 78.76 | 79.49 | 78.28 | 79.49 | 13,004 | +0.83(+1.06%) |
Jun 03, 2021 | 78.33 | 78.76 | 77.61 | 78.66 | 31,771 | +0.20(+0.25%) |
Jun 02, 2021 | 77.20 | 78.86 | 77.20 | 78.46 | 45,759 | -0.42(-0.53%) |