Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 124.33 | 126.70 | 120.17 | 120.50 | 4,366,686 | -0.21(-0.17%) |
May 27, 2022 | 117.58 | 120.80 | 116.65 | 120.71 | 1,845,290 | +2.56(+2.16%) |
May 26, 2022 | 117.55 | 119.23 | 116.25 | 118.15 | 1,740,607 | +1.37(+1.17%) |
May 25, 2022 | 114.77 | 117.19 | 114.77 | 116.78 | 1,805,070 | +1.51(+1.31%) |
May 24, 2022 | 113.28 | 115.80 | 111.70 | 115.27 | 1,988,308 | +0.75(+0.65%) |
May 23, 2022 | 111.77 | 114.76 | 109.73 | 114.53 | 2,088,713 | +3.55(+3.20%) |
May 20, 2022 | 112.20 | 114.12 | 108.16 | 110.97 | 1,769,207 | -0.09(-0.08%) |
May 19, 2022 | 109.06 | 113.41 | 109.06 | 111.06 | 1,893,630 | -0.74(-0.67%) |
May 18, 2022 | 116.16 | 116.94 | 109.60 | 111.81 | 2,025,334 | -4.09(-3.53%) |
May 17, 2022 | 115.54 | 116.69 | 114.53 | 115.90 | 1,795,122 | +1.37(+1.20%) |
May 16, 2022 | 112.35 | 116.38 | 112.11 | 114.53 | 2,247,225 | +2.64(+2.36%) |
May 13, 2022 | 108.68 | 112.37 | 108.25 | 111.89 | 2,194,241 | +5.76(+5.43%) |
May 12, 2022 | 107.07 | 107.15 | 102.74 | 106.13 | 2,183,775 | -1.27(-1.19%) |
May 11, 2022 | 105.59 | 110.50 | 105.28 | 107.40 | 3,558,437 | +3.84(+3.71%) |
May 10, 2022 | 105.71 | 108.12 | 100.48 | 103.56 | 2,900,375 | -0.94(-0.90%) |
May 09, 2022 | 112.18 | 112.89 | 103.59 | 104.50 | 5,296,488 | -10.30(-8.97%) |
May 06, 2022 | 109.31 | 114.88 | 106.46 | 114.80 | 3,372,339 | +7.52(+7.01%) |
May 05, 2022 | 110.10 | 110.18 | 103.84 | 107.28 | 1,833,922 | -1.88(-1.72%) |
May 04, 2022 | 106.88 | 109.29 | 104.74 | 109.16 | 2,003,773 | +4.53(+4.33%) |
May 03, 2022 | 100.80 | 105.09 | 100.37 | 104.63 | 1,944,374 | +4.39(+4.38%) |
May 02, 2022 | 99.56 | 101.31 | 97.93 | 100.24 | 1,755,161 | -0.67(-0.67%) |
Apr 29, 2022 | 102.70 | 104.91 | 100.22 | 100.92 | 2,053,709 | -2.04(-1.98%) |
Apr 28, 2022 | 100.94 | 104.37 | 97.42 | 102.96 | 2,314,233 | +2.35(+2.34%) |
Apr 27, 2022 | 99.70 | 102.96 | 96.71 | 100.61 | 3,736,512 | +1.24(+1.25%) |
Apr 26, 2022 | 100.83 | 101.94 | 98.83 | 99.36 | 2,079,384 | -1.12(-1.11%) |
Apr 25, 2022 | 100.93 | 101.71 | 96.92 | 100.48 | 2,398,431 | -3.75(-3.60%) |
Apr 22, 2022 | 106.95 | 108.39 | 104.09 | 104.23 | 1,661,601 | -3.64(-3.38%) |
Apr 21, 2022 | 113.14 | 114.07 | 107.35 | 107.87 | 1,631,060 | -4.61(-4.10%) |
Apr 20, 2022 | 113.33 | 114.07 | 111.47 | 112.48 | 1,510,272 | +0.49(+0.44%) |
Apr 19, 2022 | 112.41 | 113.69 | 111.31 | 111.99 | 1,736,043 | -1.30(-1.15%) |
Apr 18, 2022 | 113.58 | 114.62 | 112.56 | 113.30 | 1,113,208 | +0.97(+0.86%) |
Apr 14, 2022 | 111.61 | 113.90 | 111.40 | 112.33 | 1,338,734 | +0.09(+0.08%) |
Apr 13, 2022 | 111.37 | 113.00 | 110.54 | 112.24 | 1,694,418 | +1.99(+1.80%) |
Apr 12, 2022 | 111.36 | 113.26 | 110.08 | 110.25 | 1,937,105 | +0.82(+0.75%) |
Apr 11, 2022 | 109.73 | 110.12 | 107.74 | 109.43 | 2,737,901 | -1.11(-1.00%) |
Apr 08, 2022 | 106.11 | 111.41 | 106.11 | 110.53 | 2,741,323 | +4.61(+4.35%) |
Apr 07, 2022 | 106.39 | 107.46 | 103.18 | 105.92 | 1,995,660 | +1.30(+1.24%) |
Apr 06, 2022 | 106.60 | 108.11 | 103.68 | 104.62 | 2,452,292 | -0.76(-0.72%) |
Apr 05, 2022 | 107.97 | 109.28 | 105.25 | 105.38 | 2,834,123 | -2.04(-1.90%) |
Apr 04, 2022 | 108.03 | 109.33 | 106.35 | 107.42 | 2,022,972 | +0.71(+0.66%) |
Apr 01, 2022 | 105.13 | 107.06 | 104.75 | 106.72 | 1,816,078 | +1.91(+1.82%) |
Mar 31, 2022 | 105.24 | 108.41 | 104.77 | 104.81 | 2,401,319 | -1.49(-1.40%) |
Mar 30, 2022 | 106.87 | 107.59 | 105.41 | 106.30 | 1,997,626 | +0.85(+0.81%) |
Mar 29, 2022 | 102.79 | 105.52 | 101.47 | 105.44 | 2,573,690 | +0.26(+0.25%) |
Mar 28, 2022 | 104.70 | 105.53 | 103.79 | 105.18 | 2,391,307 | -1.62(-1.52%) |
Mar 25, 2022 | 103.59 | 106.95 | 103.18 | 106.80 | 2,042,081 | +2.52(+2.41%) |
Mar 24, 2022 | 104.77 | 106.53 | 103.35 | 104.29 | 2,928,445 | +0.28(+0.27%) |
Mar 23, 2022 | 101.03 | 104.95 | 101.03 | 104.00 | 3,261,394 | +4.53(+4.56%) |
Mar 22, 2022 | 100.23 | 101.24 | 97.54 | 99.47 | 2,442,626 | -2.21(-2.18%) |
Mar 21, 2022 | 97.67 | 101.77 | 97.32 | 101.68 | 3,272,672 | +6.31(+6.61%) |
Mar 18, 2022 | 95.79 | 96.28 | 94.17 | 95.38 | 4,293,251 | +0.26(+0.28%) |
Mar 17, 2022 | 94.58 | 95.84 | 93.43 | 95.11 | 3,325,998 | +2.34(+2.52%) |
Mar 16, 2022 | 91.22 | 94.18 | 91.06 | 92.77 | 2,911,664 | +1.64(+1.79%) |
Mar 15, 2022 | 88.34 | 91.75 | 87.93 | 91.14 | 2,716,509 | -1.11(-1.20%) |
Mar 14, 2022 | 91.60 | 93.11 | 89.13 | 92.24 | 3,002,434 | -0.39(-0.42%) |
Mar 11, 2022 | 94.64 | 95.62 | 92.54 | 92.64 | 2,725,602 | -3.07(-3.21%) |
Mar 10, 2022 | 95.42 | 96.48 | 93.74 | 95.71 | 2,846,071 | +1.39(+1.47%) |
Mar 09, 2022 | 92.71 | 95.04 | 91.15 | 94.32 | 3,838,588 | +0.08(+0.08%) |
Mar 08, 2022 | 97.54 | 99.08 | 91.27 | 94.24 | 4,218,415 | -0.49(-0.51%) |
Mar 07, 2022 | 97.05 | 99.23 | 92.31 | 94.73 | 5,336,979 | -3.95(-4.00%) |
Mar 04, 2022 | 98.25 | 99.07 | 96.17 | 98.68 | 3,540,469 | +0.20(+0.21%) |
Mar 03, 2022 | 98.16 | 99.89 | 97.41 | 98.48 | 2,246,074 | -0.80(-0.81%) |
Mar 02, 2022 | 98.52 | 99.84 | 95.38 | 99.28 | 4,225,877 | +0.37(+0.37%) |
Mar 01, 2022 | 99.38 | 100.46 | 97.45 | 98.90 | 4,343,180 | +0.33(+0.34%) |
Feb 28, 2022 | 94.96 | 99.15 | 94.18 | 98.57 | 4,279,714 | +3.45(+3.63%) |
Feb 25, 2022 | 93.10 | 95.20 | 92.35 | 95.12 | 2,345,009 | +2.20(+2.37%) |
Feb 24, 2022 | 94.44 | 94.61 | 89.90 | 92.92 | 5,452,155 | +1.29(+1.41%) |
Feb 23, 2022 | 92.50 | 93.77 | 90.84 | 91.63 | 2,350,476 | +0.07(+0.07%) |
Feb 22, 2022 | 94.38 | 94.99 | 89.77 | 91.56 | 4,056,994 | +0.00(+0.00%) |
Feb 18, 2022 | 91.56 | 0 | -0.32(-0.35%) | |||
Feb 17, 2022 | 91.35 | 92.39 | 89.89 | 91.88 | 2,361,281 | -0.06(-0.06%) |
Feb 16, 2022 | 91.83 | 93.69 | 91.01 | 91.94 | 2,504,272 | +1.04(+1.15%) |
Feb 15, 2022 | 87.98 | 91.37 | 86.90 | 90.90 | 3,415,179 | -1.50(-1.63%) |
Feb 14, 2022 | 93.95 | 93.98 | 91.37 | 92.40 | 2,893,760 | -1.43(-1.53%) |
Feb 11, 2022 | 91.27 | 94.26 | 90.71 | 93.83 | 2,880,583 | +3.71(+4.11%) |
Feb 10, 2022 | 89.98 | 92.56 | 89.31 | 90.13 | 2,221,220 | -0.89(-0.98%) |
Feb 09, 2022 | 90.94 | 92.91 | 90.49 | 91.01 | 2,324,384 | +0.00(+0.00%) |
Feb 08, 2022 | 92.70 | 93.27 | 90.11 | 91.01 | 2,309,260 | -1.87(-2.02%) |
Feb 07, 2022 | 93.24 | 94.13 | 91.39 | 92.89 | 3,212,007 | -0.39(-0.42%) |
Feb 04, 2022 | 90.60 | 94.38 | 90.60 | 93.28 | 4,137,580 | +3.54(+3.95%) |
Feb 03, 2022 | 89.33 | 90.68 | 89.74 | 2,942,923 | -1.07(-1.18%) | |
Feb 02, 2022 | 91.26 | 91.53 | 89.25 | 90.81 | 2,511,818 | -0.39(-0.43%) |
Feb 01, 2022 | 88.94 | 92.76 | 88.06 | 91.20 | 3,852,253 | +1.18(+1.31%) |
Jan 31, 2022 | 88.54 | 90.84 | 90.02 | 3,168,185 | +1.26(+1.42%) | |
Jan 28, 2022 | 87.70 | 90.17 | 86.52 | 88.76 | 5,893,860 | +1.29(+1.47%) |
Jan 27, 2022 | 86.81 | 88.53 | 84.29 | 87.47 | 5,094,178 | +1.89(+2.21%) |
Jan 26, 2022 | 92.17 | 92.26 | 85.03 | 85.58 | 5,302,724 | -3.67(-4.11%) |
Jan 25, 2022 | 86.72 | 89.81 | 83.40 | 89.25 | 4,676,145 | +2.69(+3.11%) |
Jan 24, 2022 | 82.79 | 87.25 | 81.50 | 86.56 | 4,437,748 | +1.02(+1.20%) |
Jan 21, 2022 | 86.30 | 86.71 | 83.34 | 85.53 | 3,848,620 | -1.25(-1.44%) |
Jan 20, 2022 | 88.08 | 90.76 | 86.41 | 86.78 | 4,611,687 | -2.20(-2.48%) |
Jan 19, 2022 | 90.71 | 91.23 | 88.08 | 88.99 | 2,641,630 | -0.93(-1.03%) |
Jan 18, 2022 | 91.97 | 92.18 | 88.01 | 89.91 | 2,691,237 | +0.39(+0.44%) |
Jan 14, 2022 | 89.52 | 0 | +1.14(+1.29%) | |||
Jan 13, 2022 | 89.30 | 91.07 | 88.15 | 88.38 | 3,066,830 | -0.95(-1.06%) |
Jan 12, 2022 | 88.74 | 89.77 | 87.80 | 89.33 | 2,536,970 | +1.50(+1.71%) |
Jan 11, 2022 | 84.40 | 88.42 | 83.01 | 87.82 | 2,915,685 | +4.77(+5.74%) |
Jan 10, 2022 | 84.18 | 84.47 | 81.06 | 83.05 | 2,787,343 | -1.43(-1.70%) |
Jan 07, 2022 | 83.87 | 85.21 | 82.93 | 84.49 | 2,660,110 | +1.34(+1.61%) |
Jan 06, 2022 | 82.13 | 84.10 | 81.07 | 83.15 | 3,176,964 | +4.31(+5.47%) |
Jan 05, 2022 | 80.27 | 81.40 | 78.52 | 78.84 | 3,063,514 | -0.32(-0.41%) |
Jan 04, 2022 | 76.39 | 79.94 | 76.29 | 79.16 | 3,026,098 | +4.26(+5.69%) |
Jan 03, 2022 | 72.08 | 74.99 | 71.82 | 74.90 | 1,417,844 | +2.69(+3.73%) |
Dec 31, 2021 | 71.79 | 72.73 | 71.60 | 72.21 | 976,290 | +0.07(+0.09%) |
Dec 30, 2021 | 73.11 | 73.93 | 71.90 | 72.14 | 1,042,099 | -0.69(-0.95%) |
Dec 29, 2021 | 73.11 | 74.05 | 72.51 | 72.83 | 803,973 | -0.59(-0.81%) |
Dec 28, 2021 | 74.11 | 74.64 | 73.06 | 73.43 | 847,881 | -0.32(-0.44%) |
Dec 27, 2021 | 71.49 | 73.80 | 70.60 | 73.75 | 1,430,055 | +2.07(+2.88%) |
Dec 23, 2021 | 72.66 | 73.37 | 71.66 | 71.68 | 1,247,156 | -0.60(-0.84%) |
Dec 22, 2021 | 72.29 | 73.21 | 71.31 | 72.29 | 1,542,047 | -0.38(-0.52%) |
Dec 21, 2021 | 70.56 | 72.99 | 70.28 | 72.67 | 2,493,498 | +3.24(+4.66%) |
Dec 20, 2021 | 68.01 | 69.54 | 66.64 | 69.43 | 2,339,024 | -0.43(-0.61%) |
Dec 17, 2021 | 73.43 | 73.53 | 69.58 | 69.86 | 5,421,415 | -3.91(-5.30%) |
Dec 16, 2021 | 74.42 | 76.64 | 73.71 | 73.77 | 1,834,879 | +0.23(+0.32%) |
Dec 15, 2021 | 74.05 | 74.25 | 71.32 | 73.53 | 2,054,859 | -0.77(-1.04%) |
Dec 14, 2021 | 74.27 | 75.15 | 73.28 | 74.31 | 2,207,265 | -0.61(-0.82%) |
Dec 13, 2021 | 75.48 | 75.83 | 73.87 | 74.92 | 1,699,830 | -2.04(-2.65%) |
Dec 10, 2021 | 77.55 | 77.72 | 75.39 | 76.96 | 1,523,715 | +0.40(+0.52%) |
Dec 09, 2021 | 77.19 | 77.88 | 76.05 | 76.56 | 1,881,402 | -1.76(-2.25%) |
Dec 08, 2021 | 78.29 | 79.31 | 77.95 | 78.32 | 1,712,677 | +0.57(+0.74%) |
Dec 07, 2021 | 76.74 | 79.99 | 76.62 | 77.75 | 2,191,833 | +2.73(+3.64%) |
Dec 06, 2021 | 75.75 | 76.23 | 74.08 | 75.02 | 2,363,918 | +1.24(+1.69%) |
Dec 03, 2021 | 76.42 | 76.60 | 73.11 | 73.77 | 1,901,372 | -1.22(-1.63%) |
Dec 02, 2021 | 70.71 | 75.56 | 69.09 | 75.00 | 2,263,468 | +4.16(+5.87%) |
Dec 01, 2021 | 74.73 | 76.09 | 70.70 | 70.84 | 2,920,535 | -1.61(-2.23%) |
Nov 30, 2021 | 72.01 | 74.44 | 71.75 | 72.45 | 4,075,753 | -1.51(-2.04%) |
Nov 29, 2021 | 76.26 | 76.86 | 73.71 | 73.96 | 2,034,784 | +0.03(+0.04%) |
Nov 26, 2021 | 74.59 | 75.53 | 72.33 | 73.93 | 2,639,307 | -5.45(-6.87%) |
Nov 24, 2021 | 78.40 | 80.68 | 78.40 | 79.38 | 1,107,925 | +0.07(+0.09%) |
Nov 23, 2021 | 77.03 | 79.93 | 76.82 | 79.31 | 1,931,891 | +3.86(+5.12%) |
Nov 22, 2021 | 74.02 | 77.19 | 73.72 | 75.45 | 1,708,377 | +1.50(+2.02%) |
Nov 19, 2021 | 76.42 | 76.76 | 73.28 | 73.96 | 2,605,685 | -4.54(-5.78%) |
Nov 18, 2021 | 77.40 | 79.33 | 78.45 | 78.50 | 1,583,853 | +0.83(+1.06%) |
Nov 17, 2021 | 78.13 | 79.95 | 77.29 | 77.67 | 1,749,911 | -1.40(-1.77%) |
Nov 16, 2021 | 80.22 | 80.69 | 78.14 | 79.07 | 1,197,784 | -0.94(-1.18%) |
Nov 15, 2021 | 79.68 | 81.03 | 78.62 | 80.01 | 1,336,498 | +0.12(+0.15%) |
Nov 12, 2021 | 78.61 | 80.00 | 78.31 | 79.90 | 1,597,114 | +0.84(+1.06%) |
Nov 11, 2021 | 79.67 | 80.56 | 79.02 | 79.06 | 957,966 | -0.47(-0.59%) |
Nov 10, 2021 | 83.07 | 79.53 | 1,636,862 | -4.38(-5.21%) | ||
Nov 09, 2021 | 83.63 | 84.49 | 82.29 | 83.90 | 1,185,343 | -0.11(-0.13%) |
Nov 08, 2021 | 81.38 | 84.42 | 80.87 | 84.01 | 2,073,723 | +3.75(+4.68%) |
Nov 05, 2021 | 81.21 | 81.21 | 79.67 | 80.26 | 1,826,512 | +0.41(+0.51%) |
Nov 04, 2021 | 81.04 | 81.48 | 78.93 | 79.85 | 1,593,359 | +0.50(+0.62%) |
Nov 03, 2021 | 78.77 | 80.18 | 78.14 | 79.35 | 2,306,176 | -0.66(-0.83%) |
Nov 02, 2021 | 81.52 | 81.99 | 79.80 | 80.01 | 1,626,461 | -2.23(-2.71%) |
Nov 01, 2021 | 81.55 | 82.82 | 81.24 | 82.24 | 1,539,540 | +1.96(+2.45%) |
Oct 29, 2021 | 81.37 | 82.02 | 79.36 | 80.28 | 2,047,436 | -1.04(-1.28%) |
Oct 28, 2021 | 81.80 | 83.07 | 80.18 | 81.32 | 2,309,450 | -1.01(-1.23%) |
Oct 27, 2021 | 83.58 | 87.16 | 82.26 | 82.33 | 2,764,667 | -4.37(-5.04%) |
Oct 26, 2021 | 86.27 | 86.69 | 1,639,011 | +0.65(+0.76%) | ||
Oct 25, 2021 | 87.26 | 88.48 | 85.94 | 86.04 | 1,964,917 | -0.14(-0.16%) |
Oct 22, 2021 | 85.92 | 86.94 | 84.53 | 86.18 | 2,000,071 | +1.10(+1.29%) |
Oct 21, 2021 | 86.63 | 87.21 | 84.54 | 85.08 | 2,139,634 | -1.99(-2.29%) |
Oct 20, 2021 | 86.53 | 87.32 | 85.90 | 87.07 | 2,656,628 | -0.53(-0.60%) |
Oct 19, 2021 | 87.08 | 88.02 | 86.16 | 87.60 | 2,052,824 | +0.92(+1.07%) |
Oct 18, 2021 | 88.54 | 89.46 | 85.30 | 86.67 | 2,033,966 | -0.97(-1.11%) |
Oct 15, 2021 | 88.60 | 89.30 | 87.46 | 87.65 | 2,406,434 | +0.20(+0.23%) |
Oct 14, 2021 | 87.64 | 88.38 | 86.33 | 87.44 | 1,528,714 | +0.68(+0.78%) |
Oct 13, 2021 | 85.84 | 87.69 | 85.06 | 86.76 | 1,825,879 | -0.79(-0.90%) |
Oct 12, 2021 | 87.15 | 90.16 | 87.05 | 87.55 | 2,575,899 | +0.19(+0.22%) |
Oct 11, 2021 | 88.32 | 89.84 | 86.17 | 87.35 | 3,040,873 | +0.68(+0.79%) |
Oct 08, 2021 | 82.27 | 86.87 | 81.79 | 86.67 | 2,572,956 | +5.39(+6.63%) |
Oct 07, 2021 | 81.06 | 81.68 | 80.03 | 81.29 | 3,176,852 | +0.71(+0.88%) |
Oct 06, 2021 | 80.12 | 81.44 | 78.88 | 80.58 | 3,138,429 | -1.20(-1.46%) |
Oct 05, 2021 | 81.40 | 82.62 | 80.42 | 81.77 | 2,855,666 | +1.29(+1.61%) |
Oct 04, 2021 | 80.30 | 81.71 | 79.40 | 80.48 | 2,890,887 | +1.59(+2.02%) |
Oct 01, 2021 | 76.45 | 79.21 | 76.35 | 78.89 | 2,060,271 | +2.95(+3.88%) |
Sep 30, 2021 | 76.19 | 76.67 | 74.72 | 75.94 | 2,520,987 | -0.24(-0.32%) |
Sep 29, 2021 | 76.09 | 76.64 | 75.13 | 76.18 | 2,355,494 | -0.29(-0.38%) |
Sep 28, 2021 | 78.13 | 78.59 | 75.62 | 76.48 | 2,346,118 | -0.45(-0.58%) |
Sep 27, 2021 | 75.40 | 77.23 | 75.09 | 76.92 | 2,801,954 | +3.68(+5.02%) |
Sep 24, 2021 | 71.96 | 73.85 | 71.67 | 73.25 | 2,091,534 | +0.62(+0.86%) |
Sep 23, 2021 | 69.29 | 73.01 | 69.03 | 72.63 | 2,920,204 | +3.77(+5.48%) |
Sep 22, 2021 | 66.75 | 69.23 | 66.75 | 68.85 | 2,944,292 | +3.41(+5.21%) |
Sep 21, 2021 | 66.87 | 67.24 | 64.38 | 65.44 | 2,152,650 | -0.28(-0.43%) |
Sep 20, 2021 | 66.97 | 67.06 | 64.36 | 65.72 | 3,310,328 | -3.64(-5.24%) |
Sep 17, 2021 | 70.46 | 71.29 | 68.85 | 69.36 | 4,039,892 | -0.80(-1.14%) |
Sep 16, 2021 | 70.19 | 70.85 | 69.16 | 70.16 | 2,628,492 | -0.48(-0.67%) |
Sep 15, 2021 | 68.38 | 70.81 | 68.38 | 70.63 | 3,161,987 | +3.64(+5.43%) |
Sep 14, 2021 | 70.02 | 70.07 | 66.73 | 67.00 | 1,817,102 | -2.17(-3.13%) |
Sep 13, 2021 | 66.84 | 69.28 | 66.57 | 69.16 | 2,846,602 | +3.51(+5.34%) |
Sep 10, 2021 | 67.69 | 67.82 | 65.60 | 65.66 | 1,392,701 | -0.78(-1.18%) |
Sep 09, 2021 | 66.10 | 68.21 | 65.53 | 66.44 | 2,167,436 | -0.10(-0.15%) |
Sep 08, 2021 | 68.53 | 68.76 | 66.51 | 66.54 | 1,486,305 | -1.39(-2.04%) |
Sep 07, 2021 | 67.29 | 68.51 | 66.83 | 67.92 | 1,413,545 | +0.19(+0.29%) |
Sep 03, 2021 | 68.44 | 69.45 | 67.40 | 67.73 | 1,433,814 | -1.32(-1.91%) |
Sep 02, 2021 | 68.01 | 70.14 | 67.70 | 69.05 | 2,688,510 | +2.38(+3.58%) |
Sep 01, 2021 | 66.53 | 66.93 | 65.76 | 66.66 | 2,229,293 | +0.06(+0.09%) |
Aug 31, 2021 | 66.58 | 67.39 | 66.03 | 66.61 | 2,024,416 | -0.32(-0.48%) |
Aug 30, 2021 | 67.91 | 68.19 | 66.88 | 66.93 | 1,244,857 | -0.75(-1.10%) |
Aug 27, 2021 | 66.19 | 68.37 | 66.19 | 67.67 | 1,284,128 | +2.37(+3.63%) |
Aug 26, 2021 | 66.71 | 67.19 | 65.29 | 65.30 | 1,550,617 | -1.88(-2.80%) |
Aug 25, 2021 | 66.21 | 67.48 | 65.40 | 67.18 | 1,990,083 | +1.11(+1.69%) |
Aug 24, 2021 | 65.52 | 66.13 | 64.22 | 66.06 | 3,051,065 | +1.40(+2.16%) |
Aug 23, 2021 | 64.14 | 65.56 | 64.13 | 64.67 | 2,542,292 | +2.35(+3.78%) |
Aug 20, 2021 | 61.10 | 63.08 | 60.82 | 62.31 | 2,708,558 | +0.71(+1.15%) |
Aug 19, 2021 | 61.18 | 62.09 | 60.00 | 61.61 | 2,979,684 | -1.11(-1.78%) |
Aug 18, 2021 | 64.41 | 64.79 | 62.66 | 62.72 | 1,748,061 | -1.61(-2.50%) |
Aug 17, 2021 | 64.91 | 65.65 | 63.94 | 64.33 | 1,897,087 | -1.03(-1.57%) |
Aug 16, 2021 | 66.56 | 66.60 | 65.27 | 65.36 | 2,214,937 | -2.40(-3.55%) |
Aug 13, 2021 | 69.73 | 69.73 | 67.72 | 67.76 | 1,743,951 | -1.99(-2.85%) |
Aug 12, 2021 | 70.63 | 71.19 | 69.19 | 69.75 | 1,453,775 | -0.77(-1.09%) |
Aug 11, 2021 | 69.66 | 70.68 | 68.85 | 70.51 | 1,938,817 | +0.16(+0.23%) |
Aug 10, 2021 | 70.02 | 70.39 | 69.48 | 70.35 | 2,388,683 | +0.94(+1.35%) |
Aug 09, 2021 | 69.54 | 70.39 | 69.15 | 69.41 | 1,837,555 | -1.45(-2.05%) |
Aug 06, 2021 | 71.86 | 72.15 | 70.43 | 70.86 | 1,617,820 | -0.06(-0.08%) |
Aug 05, 2021 | 70.39 | 71.97 | 69.88 | 70.92 | 1,614,977 | +1.29(+1.85%) |
Aug 04, 2021 | 71.10 | 71.98 | 69.34 | 69.63 | 1,976,441 | -3.01(-4.15%) |
Aug 03, 2021 | 71.22 | 72.75 | 70.29 | 72.64 | 2,376,202 | +1.16(+1.63%) |
Aug 02, 2021 | 74.40 | 75.49 | 71.41 | 71.48 | 2,081,243 | -2.58(-3.48%) |
Jul 30, 2021 | 74.92 | 75.20 | 73.04 | 74.06 | 1,658,351 | -1.18(-1.57%) |
Jul 29, 2021 | 76.24 | 76.69 | 74.84 | 75.24 | 1,934,285 | +0.16(+0.22%) |
Jul 28, 2021 | 72.07 | 75.84 | 71.55 | 75.07 | 2,546,485 | +3.32(+4.63%) |
Jul 27, 2021 | 72.58 | 72.78 | 71.25 | 71.75 | 2,208,620 | -1.73(-2.36%) |
Jul 26, 2021 | 72.25 | 73.53 | 71.87 | 73.49 | 1,720,517 | +1.43(+1.99%) |
Jul 23, 2021 | 72.71 | 72.81 | 71.27 | 72.05 | 1,392,620 | -0.60(-0.83%) |
Jul 22, 2021 | 74.15 | 74.17 | 72.42 | 72.65 | 1,134,765 | -1.27(-1.72%) |
Jul 21, 2021 | 73.95 | 74.77 | 73.08 | 73.92 | 1,903,376 | +2.00(+2.77%) |
Jul 20, 2021 | 71.27 | 73.02 | 70.57 | 71.93 | 2,735,782 | +0.57(+0.80%) |
Jul 19, 2021 | 71.48 | 72.55 | 70.17 | 71.35 | 2,864,539 | -2.64(-3.56%) |
Jul 16, 2021 | 76.78 | 77.12 | 73.71 | 73.99 | 2,130,912 | -1.95(-2.56%) |
Jul 15, 2021 | 76.73 | 77.87 | 75.55 | 75.94 | 2,360,164 | -1.95(-2.50%) |
Jul 14, 2021 | 81.94 | 83.03 | 77.53 | 77.88 | 2,236,087 | -3.41(-4.19%) |
Jul 13, 2021 | 81.47 | 82.19 | 80.59 | 81.29 | 1,068,365 | -0.67(-0.82%) |
Jul 12, 2021 | 80.26 | 82.51 | 79.76 | 81.96 | 1,249,279 | +0.57(+0.70%) |
Jul 09, 2021 | 81.78 | 81.81 | 79.36 | 81.39 | 2,381,492 | +1.37(+1.71%) |
Jul 08, 2021 | 79.26 | 81.11 | 78.84 | 80.02 | 2,013,954 | -0.72(-0.89%) |
Jul 07, 2021 | 82.34 | 83.05 | 79.81 | 80.74 | 1,811,934 | -1.78(-2.16%) |
Jul 06, 2021 | 85.22 | 85.22 | 82.43 | 82.52 | 2,098,419 | -2.90(-3.39%) |
Jul 02, 2021 | 85.37 | 85.88 | 84.92 | 85.42 | 971,655 | -0.70(-0.81%) |
Jul 01, 2021 | 86.94 | 87.50 | 85.47 | 86.12 | 1,493,831 | +1.52(+1.80%) |
Jun 30, 2021 | 84.29 | 86.04 | 84.11 | 84.60 | 1,422,590 | +1.09(+1.31%) |
Jun 29, 2021 | 84.73 | 85.87 | 83.44 | 83.50 | 1,336,276 | +0.01(+0.01%) |
Jun 28, 2021 | 85.96 | 85.96 | 82.73 | 83.49 | 2,083,514 | -3.04(-3.52%) |
Jun 25, 2021 | 86.42 | 86.68 | 84.93 | 86.54 | 2,645,079 | +0.79(+0.93%) |
Jun 24, 2021 | 85.55 | 86.07 | 84.69 | 85.74 | 2,148,989 | +0.20(+0.24%) |
Jun 23, 2021 | 87.04 | 88.25 | 85.46 | 85.54 | 1,484,399 | -0.32(-0.37%) |
Jun 22, 2021 | 87.08 | 87.35 | 85.32 | 85.86 | 2,411,258 | -1.72(-1.97%) |
Jun 21, 2021 | 82.75 | 87.79 | 82.15 | 87.58 | 2,502,636 | +5.86(+7.17%) |
Jun 18, 2021 | 81.25 | 82.60 | 80.34 | 81.72 | 4,488,774 | -1.24(-1.49%) |
Jun 17, 2021 | 85.63 | 86.09 | 81.43 | 82.96 | 2,360,762 | -2.80(-3.26%) |
Jun 16, 2021 | 87.15 | 87.72 | 85.14 | 85.76 | 2,590,178 | -2.07(-2.36%) |
Jun 15, 2021 | 86.41 | 87.94 | 86.24 | 87.83 | 1,201,480 | +1.93(+2.24%) |
Jun 14, 2021 | 87.03 | 87.84 | 84.87 | 85.91 | 1,485,337 | -0.74(-0.85%) |
Jun 11, 2021 | 86.56 | 87.05 | 86.06 | 86.64 | 1,207,939 | +0.63(+0.73%) |
Jun 10, 2021 | 87.27 | 87.89 | 84.89 | 86.01 | 1,141,214 | +0.14(+0.17%) |
Jun 09, 2021 | 86.33 | 86.98 | 85.51 | 85.87 | 1,926,550 | -1.26(-1.44%) |
Jun 08, 2021 | 85.17 | 87.30 | 83.92 | 87.12 | 2,272,366 | +1.09(+1.27%) |
Jun 07, 2021 | 85.63 | 86.53 | 85.33 | 86.03 | 1,172,192 | +0.13(+0.15%) |
Jun 04, 2021 | 85.61 | 85.98 | 84.02 | 85.91 | 1,321,558 | +1.37(+1.62%) |
Jun 03, 2021 | 85.02 | 85.58 | 84.32 | 84.54 | 2,134,615 | -0.87(-1.02%) |
Jun 02, 2021 | 85.29 | 86.02 | 84.15 | 85.41 | 1,847,928 | +0.61(+0.72%) |