Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 99.69 | 99.74 | 96.93 | 97.05 | 1,795,667 | -3.05(-3.05%) |
Apr 28, 2022 | 98.79 | 100.21 | 98.14 | 100.10 | 984,927 | +1.72(+1.75%) |
Apr 27, 2022 | 97.45 | 99.62 | 97.39 | 98.38 | 1,031,180 | +1.31(+1.35%) |
Apr 26, 2022 | 98.69 | 99.41 | 97.06 | 97.07 | 1,272,253 | -1.72(-1.74%) |
Apr 25, 2022 | 98.70 | 99.16 | 97.06 | 98.79 | 979,445 | +0.09(+0.09%) |
Apr 22, 2022 | 100.77 | 101.11 | 98.59 | 98.70 | 1,063,202 | -1.93(-1.92%) |
Apr 21, 2022 | 100.02 | 101.51 | 99.70 | 100.63 | 992,131 | +0.27(+0.27%) |
Apr 20, 2022 | 98.17 | 101.31 | 98.17 | 100.36 | 1,528,808 | +2.38(+2.43%) |
Apr 19, 2022 | 96.98 | 98.14 | 96.77 | 97.98 | 804,599 | +1.24(+1.28%) |
Apr 18, 2022 | 98.03 | 98.43 | 96.45 | 96.74 | 740,974 | -1.27(-1.30%) |
Apr 14, 2022 | 98.57 | 99.18 | 97.92 | 98.02 | 1,105,052 | -0.41(-0.42%) |
Apr 13, 2022 | 98.28 | 98.83 | 97.39 | 98.43 | 860,632 | -0.04(-0.04%) |
Apr 12, 2022 | 98.18 | 98.96 | 97.47 | 98.47 | 694,259 | -0.05(-0.05%) |
Apr 11, 2022 | 98.97 | 99.40 | 98.30 | 98.52 | 673,193 | -0.03(-0.03%) |
Apr 08, 2022 | 99.40 | 99.72 | 98.30 | 98.55 | 791,243 | -0.48(-0.49%) |
Apr 07, 2022 | 98.56 | 99.61 | 98.26 | 99.03 | 1,141,061 | +0.45(+0.46%) |
Apr 06, 2022 | 99.18 | 99.91 | 97.11 | 98.58 | 1,052,016 | -0.26(-0.26%) |
Apr 05, 2022 | 96.90 | 99.42 | 96.90 | 98.84 | 2,315,338 | +1.38(+1.42%) |
Apr 04, 2022 | 97.50 | 97.87 | 95.82 | 97.45 | 1,407,602 | -0.55(-0.56%) |
Apr 01, 2022 | 96.17 | 98.26 | 95.90 | 98.00 | 1,951,456 | +2.04(+2.12%) |
Mar 31, 2022 | 93.13 | 96.42 | 93.01 | 95.96 | 2,868,180 | +2.44(+2.61%) |
Mar 30, 2022 | 93.71 | 93.80 | 90.92 | 93.52 | 1,710,939 | +0.35(+0.37%) |
Mar 29, 2022 | 95.33 | 95.94 | 91.94 | 93.17 | 1,972,582 | -0.69(-0.74%) |
Mar 28, 2022 | 94.28 | 94.42 | 93.24 | 93.87 | 1,215,657 | -0.29(-0.31%) |
Mar 25, 2022 | 93.78 | 94.38 | 93.10 | 94.16 | 1,367,786 | +1.22(+1.31%) |
Mar 24, 2022 | 92.43 | 93.10 | 92.06 | 92.93 | 965,888 | +0.49(+0.53%) |
Mar 23, 2022 | 93.43 | 93.96 | 91.72 | 92.44 | 740,035 | -0.62(-0.66%) |
Mar 22, 2022 | 92.83 | 93.34 | 91.95 | 93.06 | 773,193 | +0.06(+0.06%) |
Mar 21, 2022 | 92.72 | 94.18 | 92.29 | 93.00 | 768,193 | +0.46(+0.50%) |
Mar 18, 2022 | 93.53 | 93.53 | 91.17 | 92.54 | 1,974,300 | -0.62(-0.67%) |
Mar 17, 2022 | 93.17 | 93.40 | 91.47 | 93.17 | 1,405,315 | +0.06(+0.06%) |
Mar 16, 2022 | 94.45 | 94.45 | 92.26 | 93.11 | 1,467,700 | -1.39(-1.48%) |
Mar 15, 2022 | 94.54 | 94.95 | 92.52 | 94.50 | 1,200,859 | +0.08(+0.08%) |
Mar 14, 2022 | 93.27 | 94.49 | 92.03 | 94.42 | 1,096,624 | +1.62(+1.74%) |
Mar 11, 2022 | 94.22 | 95.05 | 92.70 | 92.81 | 952,858 | -1.37(-1.45%) |
Mar 10, 2022 | 94.41 | 94.74 | 93.31 | 94.17 | 909,450 | -0.36(-0.38%) |
Mar 09, 2022 | 94.32 | 95.35 | 93.55 | 94.53 | 1,267,642 | +0.73(+0.78%) |
Mar 08, 2022 | 99.14 | 99.98 | 93.73 | 93.80 | 2,286,616 | -6.26(-6.26%) |
Mar 07, 2022 | 98.91 | 103.22 | 98.82 | 100.06 | 3,294,087 | +0.62(+0.63%) |
Mar 04, 2022 | 95.35 | 99.65 | 94.91 | 99.43 | 2,467,261 | +3.70(+3.87%) |
Mar 03, 2022 | 93.87 | 95.83 | 93.76 | 95.73 | 1,649,345 | +2.14(+2.29%) |
Mar 02, 2022 | 92.05 | 94.32 | 92.05 | 93.59 | 1,413,111 | +1.04(+1.12%) |
Mar 01, 2022 | 91.40 | 93.32 | 91.16 | 92.55 | 1,805,211 | +1.04(+1.13%) |
Feb 28, 2022 | 91.32 | 92.12 | 90.30 | 91.51 | 2,572,909 | -1.00(-1.08%) |
Feb 25, 2022 | 90.93 | 92.69 | 91.46 | 92.51 | 1,347,685 | +2.01(+2.22%) |
Feb 24, 2022 | 91.86 | 92.19 | 88.82 | 90.50 | 1,998,925 | -2.39(-2.58%) |
Feb 23, 2022 | 93.63 | 94.04 | 92.74 | 92.90 | 1,080,085 | -0.35(-0.37%) |
Feb 22, 2022 | 93.95 | 94.18 | 92.71 | 93.24 | 1,778,466 | -0.79(-0.84%) |
Feb 18, 2022 | 94.03 | 0 | -0.28(-0.30%) | |||
Feb 17, 2022 | 95.02 | 95.02 | 93.93 | 94.31 | 1,471,607 | -0.30(-0.32%) |
Feb 16, 2022 | 96.19 | 96.67 | 93.83 | 94.61 | 1,656,674 | -1.66(-1.73%) |
Feb 15, 2022 | 96.79 | 97.40 | 95.80 | 96.27 | 1,296,881 | -0.27(-0.28%) |
Feb 14, 2022 | 97.08 | 97.42 | 95.48 | 96.54 | 1,162,011 | -0.34(-0.35%) |
Feb 11, 2022 | 97.00 | 97.75 | 96.51 | 96.88 | 1,375,476 | +0.30(+0.31%) |
Feb 10, 2022 | 98.24 | 98.74 | 96.38 | 96.58 | 1,473,271 | -1.79(-1.82%) |
Feb 09, 2022 | 98.82 | 99.20 | 98.05 | 98.37 | 1,856,481 | -0.13(-0.14%) |
Feb 08, 2022 | 98.44 | 98.85 | 97.87 | 98.50 | 972,793 | +0.53(+0.54%) |
Feb 07, 2022 | 98.14 | 98.38 | 97.30 | 97.97 | 1,400,951 | +0.15(+0.16%) |
Feb 04, 2022 | 98.42 | 99.08 | 97.30 | 97.82 | 1,789,898 | -1.12(-1.14%) |
Feb 03, 2022 | 98.08 | 99.77 | 98.94 | 1,489,284 | +1.19(+1.22%) | |
Feb 02, 2022 | 96.92 | 98.09 | 96.64 | 97.75 | 1,322,543 | +1.12(+1.16%) |
Feb 01, 2022 | 96.62 | 97.05 | 95.23 | 96.63 | 2,414,339 | +0.17(+0.18%) |
Jan 31, 2022 | 94.34 | 96.52 | 96.45 | 3,588,945 | +2.00(+2.12%) | |
Jan 28, 2022 | 94.38 | 94.62 | 92.45 | 94.45 | 2,547,446 | +0.03(+0.03%) |
Jan 27, 2022 | 93.05 | 95.34 | 92.43 | 94.42 | 3,288,645 | +6.02(+6.81%) |
Jan 26, 2022 | 89.00 | 90.31 | 87.92 | 88.41 | 2,157,692 | -1.04(-1.16%) |
Jan 25, 2022 | 89.95 | 90.68 | 88.46 | 89.44 | 1,730,236 | -1.11(-1.22%) |
Jan 24, 2022 | 91.95 | 92.70 | 88.89 | 90.55 | 2,024,877 | -1.48(-1.61%) |
Jan 21, 2022 | 92.37 | 93.21 | 91.70 | 92.03 | 1,302,742 | +0.36(+0.39%) |
Jan 20, 2022 | 92.25 | 93.06 | 91.50 | 91.67 | 1,685,506 | -0.69(-0.75%) |
Jan 19, 2022 | 91.74 | 93.40 | 91.64 | 92.37 | 1,682,941 | -1.36(-1.45%) |
Jan 18, 2022 | 92.12 | 93.94 | 91.84 | 93.72 | 2,335,954 | +1.08(+1.16%) |
Jan 14, 2022 | 92.65 | 0 | +0.81(+0.88%) | |||
Jan 13, 2022 | 91.89 | 92.17 | 91.29 | 91.84 | 1,380,284 | +0.13(+0.15%) |
Jan 12, 2022 | 91.38 | 91.73 | 90.53 | 91.70 | 1,216,909 | +0.15(+0.17%) |
Jan 11, 2022 | 91.20 | 91.55 | 89.62 | 91.55 | 1,489,526 | +0.57(+0.62%) |
Jan 10, 2022 | 92.42 | 92.55 | 90.08 | 90.98 | 2,360,831 | -1.37(-1.48%) |
Jan 07, 2022 | 92.58 | 93.33 | 92.16 | 92.35 | 1,327,054 | -0.43(-0.47%) |
Jan 06, 2022 | 93.40 | 94.32 | 92.59 | 92.78 | 1,160,283 | -0.41(-0.44%) |
Jan 05, 2022 | 92.83 | 94.04 | 92.83 | 93.19 | 1,201,845 | +0.40(+0.44%) |
Jan 04, 2022 | 92.00 | 93.05 | 91.20 | 92.79 | 1,492,107 | +0.65(+0.71%) |
Jan 03, 2022 | 92.41 | 92.51 | 91.08 | 92.14 | 1,699,158 | -0.76(-0.82%) |
Dec 31, 2021 | 92.08 | 93.10 | 91.90 | 92.90 | 915,311 | +1.00(+1.09%) |
Dec 30, 2021 | 92.02 | 92.14 | 91.32 | 91.90 | 625,867 | +0.31(+0.34%) |
Dec 29, 2021 | 91.03 | 91.91 | 90.86 | 91.59 | 873,196 | +0.63(+0.70%) |
Dec 28, 2021 | 90.11 | 90.97 | 89.78 | 90.96 | 839,476 | +0.80(+0.88%) |
Dec 27, 2021 | 89.14 | 90.18 | 89.11 | 90.16 | 1,095,224 | +1.05(+1.18%) |
Dec 23, 2021 | 89.53 | 89.69 | 89.08 | 89.11 | 723,099 | -0.34(-0.39%) |
Dec 22, 2021 | 89.23 | 89.53 | 88.40 | 89.45 | 821,283 | +0.35(+0.40%) |
Dec 21, 2021 | 89.59 | 89.74 | 87.93 | 89.10 | 2,173,425 | -0.85(-0.95%) |
Dec 20, 2021 | 89.57 | 90.19 | 88.94 | 89.95 | 1,702,481 | -0.20(-0.22%) |
Dec 17, 2021 | 90.66 | 92.22 | 89.91 | 90.15 | 3,660,122 | -0.52(-0.57%) |
Dec 16, 2021 | 88.07 | 91.06 | 87.67 | 90.67 | 2,249,050 | +2.35(+2.66%) |
Dec 15, 2021 | 87.76 | 88.77 | 87.52 | 88.32 | 2,012,163 | +0.60(+0.69%) |
Dec 14, 2021 | 89.33 | 89.67 | 87.69 | 87.72 | 2,159,852 | -1.42(-1.59%) |
Dec 13, 2021 | 86.65 | 89.72 | 86.46 | 89.14 | 2,279,372 | +2.44(+2.82%) |
Dec 10, 2021 | 85.25 | 86.82 | 85.06 | 86.69 | 1,647,316 | +1.71(+2.02%) |
Dec 09, 2021 | 84.96 | 85.25 | 84.41 | 84.98 | 978,570 | +0.07(+0.08%) |
Dec 08, 2021 | 84.14 | 85.27 | 84.14 | 84.91 | 1,003,390 | +0.79(+0.93%) |
Dec 07, 2021 | 86.35 | 86.48 | 83.37 | 84.13 | 2,566,888 | -2.18(-2.53%) |
Dec 06, 2021 | 85.29 | 86.64 | 85.05 | 86.31 | 2,172,211 | +1.50(+1.77%) |
Dec 03, 2021 | 83.94 | 84.84 | 83.43 | 84.81 | 1,277,603 | +1.47(+1.76%) |
Dec 02, 2021 | 83.27 | 84.39 | 83.23 | 83.34 | 1,746,057 | +0.44(+0.53%) |
Dec 01, 2021 | 82.54 | 84.56 | 82.47 | 82.90 | 2,508,167 | +0.70(+0.85%) |
Nov 30, 2021 | 82.71 | 83.52 | 81.78 | 82.20 | 6,484,771 | -1.12(-1.34%) |
Nov 29, 2021 | 82.19 | 83.57 | 81.80 | 83.32 | 2,254,198 | +1.39(+1.70%) |
Nov 26, 2021 | 81.89 | 83.62 | 81.59 | 81.93 | 1,464,018 | +0.05(+0.06%) |
Nov 24, 2021 | 81.81 | 82.20 | 81.25 | 81.89 | 992,451 | +0.08(+0.09%) |
Nov 23, 2021 | 81.35 | 82.16 | 81.05 | 81.81 | 1,164,672 | +0.61(+0.76%) |
Nov 22, 2021 | 80.37 | 81.50 | 79.85 | 81.20 | 1,750,771 | +0.77(+0.95%) |
Nov 19, 2021 | 80.56 | 81.44 | 80.17 | 80.43 | 1,760,341 | +0.40(+0.50%) |
Nov 18, 2021 | 80.27 | 79.99 | 79.74 | 80.03 | 1,052,084 | -0.38(-0.48%) |
Nov 17, 2021 | 79.85 | 80.45 | 79.45 | 80.41 | 1,026,501 | +0.45(+0.56%) |
Nov 16, 2021 | 79.39 | 80.12 | 79.36 | 79.96 | 865,457 | +0.76(+0.96%) |
Nov 15, 2021 | 78.65 | 79.57 | 78.20 | 79.20 | 915,380 | +0.89(+1.14%) |
Nov 12, 2021 | 78.36 | 79.05 | 78.09 | 78.31 | 717,354 | +0.29(+0.37%) |
Nov 11, 2021 | 78.84 | 78.84 | 77.75 | 78.03 | 841,269 | -0.81(-1.03%) |
Nov 10, 2021 | 77.76 | 78.88 | 78.84 | 1,189,348 | +1.27(+1.64%) | |
Nov 09, 2021 | 76.89 | 77.58 | 76.56 | 77.57 | 893,629 | +0.63(+0.82%) |
Nov 08, 2021 | 77.64 | 77.64 | 75.93 | 76.93 | 1,295,180 | -0.87(-1.12%) |
Nov 05, 2021 | 77.87 | 78.43 | 77.57 | 77.80 | 746,112 | -0.08(-0.10%) |
Nov 04, 2021 | 78.44 | 78.62 | 77.63 | 77.88 | 922,886 | -0.90(-1.14%) |
Nov 03, 2021 | 77.99 | 78.81 | 77.88 | 78.78 | 937,070 | +0.85(+1.09%) |
Nov 02, 2021 | 77.53 | 77.99 | 76.30 | 77.93 | 909,352 | +0.64(+0.83%) |
Nov 01, 2021 | 76.66 | 77.53 | 76.92 | 77.29 | 851,478 | +0.44(+0.57%) |
Oct 29, 2021 | 77.62 | 78.31 | 76.48 | 76.85 | 1,640,432 | -0.91(-1.17%) |
Oct 28, 2021 | 77.02 | 77.81 | 76.91 | 77.76 | 848,335 | +0.68(+0.88%) |
Oct 27, 2021 | 77.99 | 78.06 | 76.60 | 77.08 | 900,680 | -0.57(-0.73%) |
Oct 26, 2021 | 77.35 | 77.64 | 868,638 | +0.36(+0.47%) | ||
Oct 25, 2021 | 77.24 | 77.42 | 76.62 | 77.28 | 900,500 | -0.05(-0.06%) |
Oct 22, 2021 | 76.90 | 78.13 | 76.90 | 77.33 | 851,648 | +0.40(+0.52%) |
Oct 21, 2021 | 77.54 | 77.59 | 76.80 | 76.92 | 1,089,516 | -0.36(-0.47%) |
Oct 20, 2021 | 76.75 | 77.66 | 76.75 | 77.29 | 919,511 | +0.78(+1.01%) |
Oct 19, 2021 | 76.31 | 76.56 | 75.82 | 76.51 | 654,276 | +0.45(+0.59%) |
Oct 18, 2021 | 75.87 | 76.77 | 75.66 | 76.06 | 919,982 | -0.21(-0.28%) |
Oct 15, 2021 | 77.03 | 77.03 | 76.03 | 76.27 | 914,243 | -0.60(-0.78%) |
Oct 14, 2021 | 75.79 | 76.90 | 75.71 | 76.88 | 1,144,546 | +1.31(+1.74%) |
Oct 13, 2021 | 74.90 | 75.72 | 74.57 | 75.56 | 1,140,493 | +0.76(+1.01%) |
Oct 12, 2021 | 75.01 | 75.57 | 74.57 | 74.81 | 1,517,410 | -0.31(-0.41%) |
Oct 11, 2021 | 75.75 | 76.54 | 75.09 | 75.11 | 1,052,796 | -0.85(-1.12%) |
Oct 08, 2021 | 77.01 | 77.23 | 75.79 | 75.97 | 1,131,871 | -0.75(-0.97%) |
Oct 07, 2021 | 76.64 | 77.60 | 76.56 | 76.71 | 1,761,257 | +0.14(+0.19%) |
Oct 06, 2021 | 76.17 | 76.63 | 75.45 | 76.57 | 1,305,921 | +0.22(+0.29%) |
Oct 05, 2021 | 76.87 | 77.25 | 76.27 | 76.35 | 1,678,745 | -0.61(-0.79%) |
Oct 04, 2021 | 76.96 | 78.25 | 76.77 | 76.96 | 1,521,166 | -0.02(-0.02%) |
Oct 01, 2021 | 77.07 | 77.72 | 76.63 | 76.98 | 1,501,861 | -0.31(-0.39%) |
Sep 30, 2021 | 77.26 | 79.33 | 76.60 | 77.29 | 2,492,122 | -2.54(-3.18%) |
Sep 29, 2021 | 79.36 | 80.39 | 79.36 | 79.82 | 1,762,238 | +0.41(+0.52%) |
Sep 28, 2021 | 80.35 | 80.63 | 78.90 | 79.41 | 1,635,489 | -1.04(-1.29%) |
Sep 27, 2021 | 80.69 | 81.42 | 80.35 | 80.45 | 1,316,631 | -0.19(-0.24%) |
Sep 24, 2021 | 80.72 | 81.25 | 80.45 | 80.64 | 891,448 | -0.22(-0.27%) |
Sep 23, 2021 | 81.57 | 82.18 | 80.72 | 80.86 | 845,535 | -0.52(-0.64%) |
Sep 22, 2021 | 82.14 | 82.28 | 81.11 | 81.39 | 1,019,764 | -0.13(-0.16%) |
Sep 21, 2021 | 81.77 | 82.59 | 81.42 | 81.52 | 1,089,711 | -0.17(-0.21%) |
Sep 20, 2021 | 81.84 | 82.62 | 81.18 | 81.69 | 1,674,257 | -0.59(-0.72%) |
Sep 17, 2021 | 82.20 | 82.79 | 81.80 | 82.28 | 2,502,457 | +0.15(+0.19%) |
Sep 16, 2021 | 81.45 | 82.52 | 80.97 | 82.13 | 1,237,625 | +0.72(+0.89%) |
Sep 15, 2021 | 80.88 | 81.87 | 80.71 | 81.41 | 1,071,241 | +0.26(+0.32%) |
Sep 14, 2021 | 81.14 | 81.52 | 80.86 | 81.15 | 1,198,394 | -0.07(-0.08%) |
Sep 13, 2021 | 81.85 | 82.62 | 81.19 | 81.21 | 891,981 | -0.38(-0.47%) |
Sep 10, 2021 | 82.65 | 82.89 | 81.52 | 81.60 | 2,034,167 | -1.15(-1.39%) |
Sep 09, 2021 | 84.21 | 84.26 | 82.73 | 82.75 | 1,027,444 | -1.52(-1.80%) |
Sep 08, 2021 | 83.07 | 84.42 | 83.07 | 84.27 | 992,117 | +1.32(+1.59%) |
Sep 07, 2021 | 83.92 | 84.01 | 82.54 | 82.95 | 815,679 | -1.06(-1.26%) |
Sep 03, 2021 | 83.93 | 84.31 | 83.49 | 84.01 | 542,643 | +0.04(+0.05%) |
Sep 02, 2021 | 83.31 | 84.00 | 83.29 | 83.97 | 861,951 | +0.61(+0.73%) |
Sep 01, 2021 | 82.51 | 83.57 | 82.39 | 83.36 | 1,011,553 | +1.06(+1.29%) |
Aug 31, 2021 | 81.62 | 82.39 | 81.08 | 82.30 | 1,068,572 | +0.80(+0.98%) |
Aug 30, 2021 | 81.19 | 81.87 | 80.96 | 81.50 | 416,767 | +0.22(+0.27%) |
Aug 27, 2021 | 81.00 | 81.71 | 80.73 | 81.28 | 557,891 | +0.28(+0.34%) |
Aug 26, 2021 | 81.37 | 81.54 | 80.41 | 81.00 | 691,319 | -0.60(-0.74%) |
Aug 25, 2021 | 81.70 | 81.92 | 81.00 | 81.61 | 803,414 | -0.31(-0.37%) |
Aug 24, 2021 | 82.73 | 82.73 | 81.58 | 81.91 | 1,086,546 | -0.81(-0.98%) |
Aug 23, 2021 | 83.36 | 83.46 | 82.44 | 82.72 | 1,026,501 | -0.79(-0.95%) |
Aug 20, 2021 | 83.17 | 83.86 | 82.80 | 83.51 | 1,050,529 | +0.08(+0.09%) |
Aug 19, 2021 | 82.23 | 83.54 | 82.23 | 83.44 | 870,831 | +1.09(+1.32%) |
Aug 18, 2021 | 83.67 | 83.91 | 82.32 | 82.35 | 734,589 | -1.43(-1.71%) |
Aug 17, 2021 | 83.39 | 83.96 | 83.06 | 83.78 | 686,482 | +0.44(+0.53%) |
Aug 16, 2021 | 82.79 | 83.40 | 82.43 | 83.34 | 864,981 | +0.67(+0.81%) |
Aug 13, 2021 | 82.06 | 82.93 | 81.93 | 82.67 | 919,012 | +0.95(+1.17%) |
Aug 12, 2021 | 81.65 | 81.87 | 81.16 | 81.72 | 952,390 | +0.19(+0.23%) |
Aug 11, 2021 | 80.35 | 81.94 | 80.35 | 81.53 | 1,277,318 | +1.18(+1.47%) |
Aug 10, 2021 | 79.94 | 80.42 | 79.77 | 80.35 | 1,594,439 | +0.52(+0.65%) |
Aug 09, 2021 | 79.81 | 80.12 | 79.39 | 79.83 | 687,486 | +0.26(+0.32%) |
Aug 06, 2021 | 79.34 | 80.07 | 79.24 | 79.57 | 848,641 | +0.17(+0.22%) |
Aug 05, 2021 | 79.51 | 79.77 | 79.08 | 79.40 | 952,828 | +0.07(+0.08%) |
Aug 04, 2021 | 79.86 | 79.96 | 78.85 | 79.34 | 1,099,107 | -0.58(-0.73%) |
Aug 03, 2021 | 80.11 | 81.01 | 79.86 | 79.92 | 889,678 | -0.29(-0.36%) |
Aug 02, 2021 | 80.32 | 80.84 | 79.97 | 80.20 | 866,589 | -0.08(-0.10%) |
Jul 30, 2021 | 80.57 | 81.16 | 80.20 | 80.28 | 1,470,326 | -0.08(-0.09%) |
Jul 29, 2021 | 81.08 | 81.14 | 80.19 | 80.36 | 912,663 | -0.43(-0.53%) |
Jul 28, 2021 | 81.47 | 81.75 | 80.38 | 80.79 | 1,019,925 | -1.00(-1.22%) |
Jul 27, 2021 | 81.40 | 82.58 | 81.14 | 81.79 | 1,225,011 | +0.35(+0.43%) |
Jul 26, 2021 | 81.23 | 81.79 | 81.06 | 81.43 | 856,968 | -0.32(-0.40%) |
Jul 23, 2021 | 80.90 | 81.99 | 80.60 | 81.76 | 1,034,277 | +0.94(+1.17%) |
Jul 22, 2021 | 81.42 | 81.47 | 80.47 | 80.81 | 1,185,661 | -0.79(-0.97%) |
Jul 21, 2021 | 83.54 | 83.60 | 81.59 | 81.61 | 1,420,323 | -2.04(-2.44%) |
Jul 20, 2021 | 84.55 | 85.39 | 83.57 | 83.65 | 1,053,357 | -0.87(-1.03%) |
Jul 19, 2021 | 83.72 | 84.54 | 83.29 | 84.51 | 1,294,756 | +0.68(+0.81%) |
Jul 16, 2021 | 83.26 | 83.90 | 82.98 | 83.84 | 828,444 | +0.79(+0.95%) |
Jul 15, 2021 | 82.17 | 83.07 | 81.87 | 83.05 | 640,778 | +0.85(+1.03%) |
Jul 14, 2021 | 81.67 | 82.45 | 81.35 | 82.20 | 999,137 | +0.46(+0.56%) |
Jul 13, 2021 | 82.55 | 82.87 | 81.57 | 81.74 | 909,953 | -0.94(-1.14%) |
Jul 12, 2021 | 82.93 | 82.93 | 81.88 | 82.68 | 1,266,892 | -0.39(-0.47%) |
Jul 09, 2021 | 83.13 | 83.24 | 82.38 | 83.07 | 1,111,895 | +0.34(+0.41%) |
Jul 08, 2021 | 83.49 | 84.22 | 82.55 | 82.73 | 1,352,663 | -1.05(-1.25%) |
Jul 07, 2021 | 83.51 | 84.35 | 83.31 | 83.78 | 1,041,388 | +0.12(+0.15%) |
Jul 06, 2021 | 84.08 | 84.19 | 83.04 | 83.65 | 1,100,095 | -0.51(-0.61%) |
Jul 02, 2021 | 84.19 | 84.77 | 83.79 | 84.17 | 1,187,204 | +0.59(+0.70%) |
Jul 01, 2021 | 83.12 | 84.52 | 82.36 | 83.58 | 2,559,453 | -0.33(-0.40%) |
Jun 30, 2021 | 83.59 | 84.06 | 83.08 | 83.91 | 1,913,033 | +0.67(+0.80%) |
Jun 29, 2021 | 83.75 | 84.27 | 82.97 | 83.24 | 1,347,857 | -0.50(-0.60%) |
Jun 28, 2021 | 83.25 | 84.28 | 83.18 | 83.75 | 1,318,510 | +0.83(+1.00%) |
Jun 25, 2021 | 82.01 | 83.09 | 81.73 | 82.92 | 4,505,951 | +0.95(+1.16%) |
Jun 24, 2021 | 81.90 | 82.09 | 81.31 | 81.97 | 958,855 | +0.16(+0.20%) |
Jun 23, 2021 | 82.86 | 82.86 | 81.80 | 81.81 | 1,706,870 | -1.09(-1.32%) |
Jun 22, 2021 | 82.82 | 83.50 | 82.66 | 82.90 | 1,138,747 | +0.09(+0.10%) |
Jun 21, 2021 | 81.87 | 82.91 | 81.87 | 82.82 | 1,369,657 | +0.99(+1.21%) |
Jun 18, 2021 | 83.15 | 83.34 | 81.75 | 81.83 | 2,831,813 | -1.34(-1.61%) |
Jun 17, 2021 | 83.11 | 83.43 | 82.35 | 83.17 | 1,169,836 | -0.03(-0.03%) |
Jun 16, 2021 | 84.41 | 84.56 | 83.06 | 83.20 | 1,002,568 | -1.14(-1.35%) |
Jun 15, 2021 | 84.94 | 85.07 | 84.22 | 84.34 | 1,058,672 | -0.41(-0.48%) |
Jun 14, 2021 | 84.27 | 84.75 | 83.97 | 84.75 | 906,954 | +0.33(+0.39%) |
Jun 11, 2021 | 84.36 | 84.56 | 83.70 | 84.41 | 1,647,420 | +0.10(+0.12%) |
Jun 10, 2021 | 83.99 | 84.41 | 83.64 | 84.31 | 1,255,915 | +0.58(+0.69%) |
Jun 09, 2021 | 83.67 | 84.47 | 83.37 | 83.73 | 1,706,101 | -0.35(-0.42%) |
Jun 08, 2021 | 85.25 | 85.48 | 83.61 | 84.08 | 1,239,521 | -0.94(-1.11%) |
Jun 07, 2021 | 85.32 | 85.36 | 84.19 | 85.02 | 1,120,487 | -0.30(-0.36%) |
Jun 04, 2021 | 85.34 | 85.51 | 84.79 | 85.33 | 734,945 | +0.13(+0.16%) |
Jun 03, 2021 | 85.04 | 85.25 | 84.44 | 85.19 | 976,545 | -0.01(-0.01%) |
Jun 02, 2021 | 84.75 | 85.29 | 84.45 | 85.20 | 929,159 | +0.71(+0.84%) |
Jun 01, 2021 | 84.95 | 85.30 | 84.04 | 84.49 | 1,341,457 | -0.12(-0.15%) |
May 28, 2021 | 84.55 | 85.41 | 84.44 | 84.61 | 1,888,801 | +0.34(+0.41%) |
May 27, 2021 | 85.33 | 85.55 | 84.15 | 84.27 | 3,286,863 | -0.91(-1.07%) |
May 26, 2021 | 85.93 | 86.13 | 83.71 | 85.18 | 1,493,201 | -0.61(-0.71%) |
May 25, 2021 | 86.09 | 86.09 | 84.96 | 85.79 | 1,146,368 | -0.28(-0.33%) |
May 24, 2021 | 86.27 | 86.79 | 85.93 | 86.08 | 1,009,797 | +0.00(+0.00%) |
May 21, 2021 | 86.58 | 87.09 | 85.72 | 86.08 | 1,425,801 | -0.26(-0.30%) |
May 20, 2021 | 85.14 | 86.80 | 84.86 | 86.33 | 1,182,433 | +1.01(+1.18%) |
May 19, 2021 | 84.66 | 85.36 | 84.25 | 85.33 | 1,236,352 | +0.59(+0.70%) |
May 18, 2021 | 84.41 | 85.68 | 84.14 | 84.74 | 1,103,516 | +0.05(+0.06%) |
May 17, 2021 | 85.34 | 85.96 | 84.66 | 84.69 | 998,751 | -0.40(-0.47%) |
May 14, 2021 | 85.70 | 86.05 | 85.09 | 85.09 | 922,838 | -0.67(-0.78%) |
May 13, 2021 | 84.17 | 86.14 | 84.08 | 85.75 | 1,457,685 | +1.25(+1.48%) |
May 12, 2021 | 85.32 | 85.57 | 84.32 | 84.50 | 1,001,314 | -0.74(-0.87%) |
May 11, 2021 | 86.65 | 86.75 | 84.80 | 85.24 | 1,083,700 | -0.91(-1.06%) |
May 10, 2021 | 85.08 | 87.04 | 84.94 | 86.15 | 1,857,958 | +1.28(+1.51%) |
May 07, 2021 | 85.63 | 85.98 | 84.38 | 84.87 | 887,568 | -0.86(-1.00%) |
May 06, 2021 | 86.44 | 87.24 | 85.23 | 85.72 | 1,269,704 | -0.22(-0.25%) |
May 05, 2021 | 85.65 | 86.09 | 85.25 | 85.94 | 967,098 | +0.09(+0.10%) |
May 04, 2021 | 86.61 | 86.88 | 85.36 | 85.86 | 1,162,205 | -0.50(-0.58%) |