Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 79.78 | 79.97 | 75.41 | 77.81 | 4,368,975 | -3.22(-3.97%) |
May 27, 2022 | 79.96 | 81.10 | 79.04 | 81.03 | 1,579,716 | +2.24(+2.85%) |
May 26, 2022 | 75.40 | 79.03 | 75.40 | 78.79 | 1,785,018 | +2.82(+3.71%) |
May 25, 2022 | 72.88 | 76.76 | 72.69 | 75.96 | 1,965,865 | +2.86(+3.91%) |
May 24, 2022 | 74.95 | 75.15 | 71.99 | 73.11 | 2,132,367 | -2.19(-2.90%) |
May 23, 2022 | 74.17 | 75.43 | 73.59 | 75.29 | 1,387,279 | +1.66(+2.26%) |
May 20, 2022 | 76.34 | 76.73 | 71.77 | 73.63 | 2,516,506 | -2.20(-2.90%) |
May 19, 2022 | 76.46 | 77.66 | 75.52 | 75.83 | 1,724,546 | -1.46(-1.89%) |
May 18, 2022 | 78.94 | 79.50 | 76.46 | 77.29 | 2,059,299 | -2.76(-3.44%) |
May 17, 2022 | 76.83 | 80.18 | 76.83 | 80.05 | 2,062,774 | +3.92(+5.16%) |
May 16, 2022 | 74.13 | 77.00 | 73.91 | 76.12 | 3,421,349 | +1.95(+2.63%) |
May 13, 2022 | 72.88 | 74.60 | 72.67 | 74.17 | 1,522,671 | +2.40(+3.34%) |
May 12, 2022 | 70.38 | 72.00 | 70.10 | 71.77 | 1,937,153 | +0.89(+1.26%) |
May 11, 2022 | 73.70 | 75.17 | 70.69 | 70.88 | 1,753,692 | -3.37(-4.54%) |
May 10, 2022 | 74.94 | 75.51 | 73.34 | 74.26 | 2,032,020 | +0.40(+0.55%) |
May 09, 2022 | 74.45 | 75.85 | 73.48 | 73.85 | 1,732,383 | -2.08(-2.74%) |
May 06, 2022 | 75.36 | 77.07 | 74.66 | 75.93 | 1,609,994 | -0.09(-0.12%) |
May 05, 2022 | 78.24 | 78.39 | 75.17 | 76.02 | 2,222,635 | -3.43(-4.31%) |
May 04, 2022 | 77.31 | 79.71 | 75.86 | 79.45 | 2,284,737 | +2.35(+3.05%) |
May 03, 2022 | 76.25 | 77.38 | 75.30 | 77.10 | 2,513,441 | +1.32(+1.75%) |
May 02, 2022 | 75.45 | 75.84 | 73.56 | 75.77 | 2,133,638 | +0.38(+0.50%) |
Apr 29, 2022 | 76.26 | 78.03 | 75.25 | 75.40 | 3,049,437 | -0.12(-0.16%) |
Apr 28, 2022 | 75.06 | 76.39 | 73.51 | 75.51 | 2,335,079 | +0.48(+0.64%) |
Apr 27, 2022 | 73.52 | 77.97 | 73.31 | 75.04 | 3,546,382 | +2.21(+3.04%) |
Apr 26, 2022 | 75.27 | 75.40 | 72.56 | 72.82 | 3,043,569 | -3.03(-4.00%) |
Apr 25, 2022 | 74.92 | 76.06 | 74.26 | 75.85 | 2,345,250 | +0.11(+0.15%) |
Apr 22, 2022 | 77.08 | 77.28 | 75.56 | 75.74 | 1,702,324 | -1.68(-2.17%) |
Apr 21, 2022 | 79.24 | 79.84 | 77.11 | 77.43 | 1,425,960 | -1.39(-1.76%) |
Apr 20, 2022 | 78.13 | 79.91 | 77.83 | 78.81 | 2,027,308 | +1.50(+1.94%) |
Apr 19, 2022 | 74.91 | 77.60 | 74.70 | 77.32 | 2,029,786 | +1.67(+2.21%) |
Apr 18, 2022 | 74.81 | 76.52 | 74.69 | 75.64 | 2,077,707 | +0.83(+1.11%) |
Apr 14, 2022 | 74.60 | 76.08 | 74.34 | 74.82 | 3,053,812 | -2.47(-3.20%) |
Apr 13, 2022 | 76.70 | 77.75 | 76.01 | 77.29 | 1,653,340 | +0.87(+1.14%) |
Apr 12, 2022 | 78.52 | 79.79 | 76.29 | 76.42 | 2,057,909 | -1.26(-1.62%) |
Apr 11, 2022 | 78.05 | 78.35 | 76.32 | 77.67 | 1,497,935 | -0.48(-0.61%) |
Apr 08, 2022 | 79.21 | 79.37 | 77.97 | 78.15 | 1,215,997 | -1.37(-1.72%) |
Apr 07, 2022 | 79.39 | 79.99 | 78.22 | 79.52 | 1,606,859 | +0.40(+0.50%) |
Apr 06, 2022 | 79.66 | 80.41 | 78.66 | 79.13 | 1,680,338 | -1.88(-2.33%) |
Apr 05, 2022 | 83.33 | 84.36 | 80.64 | 81.01 | 1,809,933 | -2.59(-3.10%) |
Apr 04, 2022 | 82.69 | 83.83 | 82.26 | 83.60 | 1,209,812 | +1.42(+1.73%) |
Apr 01, 2022 | 83.16 | 83.44 | 80.48 | 82.18 | 1,996,560 | -0.44(-0.53%) |
Mar 31, 2022 | 84.26 | 84.63 | 82.53 | 82.62 | 2,312,754 | -1.35(-1.61%) |
Mar 30, 2022 | 86.07 | 86.40 | 83.44 | 83.97 | 1,262,651 | -2.10(-2.43%) |
Mar 29, 2022 | 86.07 | 87.01 | 83.96 | 86.06 | 1,534,562 | +1.16(+1.36%) |
Mar 28, 2022 | 83.17 | 84.99 | 82.94 | 84.91 | 1,432,955 | +1.35(+1.62%) |
Mar 25, 2022 | 85.96 | 85.96 | 81.36 | 83.56 | 2,977,678 | -2.76(-3.19%) |
Mar 24, 2022 | 84.61 | 86.37 | 84.35 | 86.31 | 1,410,425 | +2.31(+2.75%) |
Mar 23, 2022 | 85.84 | 85.84 | 83.44 | 84.01 | 1,520,417 | -2.08(-2.41%) |
Mar 22, 2022 | 85.10 | 86.22 | 84.09 | 86.08 | 1,572,416 | +1.29(+1.52%) |
Mar 21, 2022 | 86.17 | 87.05 | 84.40 | 84.80 | 1,379,689 | -1.24(-1.44%) |
Mar 18, 2022 | 83.57 | 86.27 | 83.33 | 86.04 | 4,324,977 | +2.03(+2.41%) |
Mar 17, 2022 | 82.03 | 84.32 | 81.18 | 84.01 | 1,925,286 | +1.51(+1.84%) |
Mar 16, 2022 | 81.62 | 82.79 | 80.40 | 82.50 | 2,031,284 | +1.67(+2.07%) |
Mar 15, 2022 | 78.94 | 81.17 | 78.48 | 80.83 | 2,373,776 | +2.06(+2.62%) |
Mar 14, 2022 | 79.58 | 80.12 | 77.09 | 78.77 | 2,659,834 | -0.89(-1.12%) |
Mar 11, 2022 | 81.59 | 81.86 | 78.69 | 79.66 | 2,051,286 | -1.27(-1.57%) |
Mar 10, 2022 | 81.50 | 81.91 | 79.65 | 80.93 | 2,244,122 | -1.52(-1.85%) |
Mar 09, 2022 | 83.71 | 84.07 | 79.59 | 82.45 | 4,195,618 | -0.16(-0.20%) |
Mar 08, 2022 | 91.76 | 94.38 | 82.31 | 82.62 | 5,706,672 | -8.68(-9.51%) |
Mar 07, 2022 | 93.29 | 95.23 | 91.22 | 91.30 | 1,689,719 | -2.82(-2.99%) |
Mar 04, 2022 | 94.21 | 95.23 | 92.88 | 94.12 | 1,745,193 | -1.35(-1.41%) |
Mar 03, 2022 | 96.66 | 97.26 | 94.96 | 95.47 | 1,042,375 | -0.95(-0.98%) |
Mar 02, 2022 | 92.50 | 96.77 | 92.42 | 96.42 | 1,810,984 | +4.63(+5.05%) |
Mar 01, 2022 | 93.77 | 95.11 | 91.27 | 91.78 | 1,833,326 | -2.32(-2.46%) |
Feb 28, 2022 | 94.12 | 95.36 | 92.66 | 94.10 | 2,205,588 | -1.59(-1.66%) |
Feb 25, 2022 | 94.47 | 95.82 | 93.50 | 95.69 | 2,095,326 | +1.59(+1.69%) |
Feb 24, 2022 | 91.58 | 94.25 | 90.70 | 94.10 | 3,232,470 | -1.52(-1.59%) |
Feb 23, 2022 | 98.50 | 99.09 | 95.35 | 95.62 | 3,089,373 | -2.30(-2.35%) |
Feb 22, 2022 | 97.80 | 98.89 | 96.18 | 97.92 | 3,804,880 | -1.18(-1.19%) |
Feb 18, 2022 | 99.10 | 0 | -2.33(-2.29%) | |||
Feb 17, 2022 | 101.77 | 102.74 | 100.99 | 101.43 | 1,339,487 | -0.60(-0.59%) |
Feb 16, 2022 | 99.79 | 102.74 | 99.51 | 102.03 | 1,457,081 | +1.76(+1.76%) |
Feb 15, 2022 | 98.35 | 100.70 | 97.65 | 100.27 | 1,320,815 | +3.46(+3.57%) |
Feb 14, 2022 | 98.84 | 99.10 | 96.16 | 96.81 | 1,962,345 | -2.35(-2.37%) |
Feb 11, 2022 | 100.87 | 101.84 | 98.63 | 99.16 | 1,901,425 | -1.25(-1.24%) |
Feb 10, 2022 | 101.09 | 103.53 | 99.94 | 100.41 | 1,966,755 | -1.83(-1.79%) |
Feb 09, 2022 | 102.35 | 102.50 | 100.58 | 102.24 | 1,345,148 | +1.22(+1.21%) |
Feb 08, 2022 | 99.99 | 101.29 | 99.15 | 101.02 | 1,407,967 | +1.19(+1.19%) |
Feb 07, 2022 | 100.01 | 100.38 | 98.97 | 99.83 | 1,506,438 | +0.66(+0.66%) |
Feb 04, 2022 | 98.34 | 100.25 | 97.42 | 99.17 | 1,422,264 | +0.50(+0.51%) |
Feb 03, 2022 | 99.07 | 100.30 | 98.61 | 98.67 | 1,716,017 | -2.03(-2.01%) |
Feb 02, 2022 | 98.58 | 100.90 | 98.00 | 100.70 | 2,274,273 | +2.22(+2.25%) |
Feb 01, 2022 | 97.74 | 99.19 | 96.24 | 98.48 | 2,116,357 | +0.74(+0.76%) |
Jan 31, 2022 | 97.15 | 97.74 | 4,188,326 | +0.12(+0.12%) | ||
Jan 28, 2022 | 93.60 | 97.49 | 91.82 | 97.62 | 4,221,668 | +3.05(+3.22%) |
Jan 27, 2022 | 97.87 | 106.75 | 93.52 | 94.58 | 13,094,860 | +6.72(+7.65%) |
Jan 26, 2022 | 89.25 | 90.26 | 86.51 | 87.85 | 4,010,772 | +1.40(+1.61%) |
Jan 25, 2022 | 86.79 | 87.93 | 83.82 | 86.46 | 2,547,838 | -2.17(-2.45%) |
Jan 24, 2022 | 85.46 | 88.84 | 83.85 | 88.63 | 3,329,044 | +1.50(+1.72%) |
Jan 21, 2022 | 90.51 | 90.81 | 86.89 | 87.13 | 2,998,771 | -4.48(-4.89%) |
Jan 20, 2022 | 94.72 | 94.86 | 91.44 | 91.61 | 2,365,416 | -1.76(-1.89%) |
Jan 19, 2022 | 96.74 | 97.00 | 93.12 | 93.37 | 2,261,226 | -2.83(-2.94%) |
Jan 18, 2022 | 98.64 | 98.82 | 95.80 | 96.20 | 1,731,185 | -3.41(-3.42%) |
Jan 14, 2022 | 99.61 | 0 | -1.50(-1.48%) | |||
Jan 13, 2022 | 103.99 | 104.19 | 100.73 | 101.11 | 1,310,120 | -2.18(-2.11%) |
Jan 12, 2022 | 102.79 | 104.40 | 102.13 | 103.29 | 1,410,029 | +1.38(+1.35%) |
Jan 11, 2022 | 104.22 | 104.90 | 99.09 | 101.91 | 2,634,957 | -2.46(-2.36%) |
Jan 10, 2022 | 100.34 | 104.52 | 99.73 | 104.37 | 2,812,692 | +3.16(+3.12%) |
Jan 07, 2022 | 102.17 | 102.76 | 100.37 | 101.22 | 1,646,090 | -1.30(-1.26%) |
Jan 06, 2022 | 104.60 | 105.36 | 102.18 | 102.51 | 1,802,254 | -2.13(-2.03%) |
Jan 05, 2022 | 105.79 | 107.34 | 104.26 | 104.64 | 2,495,574 | -1.19(-1.13%) |
Jan 04, 2022 | 103.70 | 106.27 | 103.35 | 105.83 | 1,743,031 | +2.61(+2.53%) |
Jan 03, 2022 | 103.10 | 104.36 | 101.78 | 103.22 | 1,558,582 | +0.16(+0.16%) |
Dec 31, 2021 | 103.71 | 105.02 | 102.85 | 103.06 | 1,162,251 | -0.73(-0.70%) |
Dec 30, 2021 | 104.89 | 105.70 | 103.69 | 103.79 | 1,585,961 | -1.11(-1.06%) |
Dec 29, 2021 | 104.08 | 106.13 | 104.08 | 104.90 | 1,596,235 | +1.06(+1.02%) |
Dec 28, 2021 | 103.99 | 104.25 | 103.08 | 103.84 | 825,727 | +0.21(+0.20%) |
Dec 27, 2021 | 101.78 | 103.94 | 101.72 | 103.63 | 930,948 | +2.00(+1.96%) |
Dec 23, 2021 | 100.93 | 102.34 | 100.80 | 101.64 | 1,212,033 | +1.01(+1.01%) |
Dec 22, 2021 | 98.84 | 100.66 | 97.83 | 100.62 | 1,736,216 | +0.99(+1.00%) |
Dec 21, 2021 | 98.10 | 99.68 | 96.50 | 99.63 | 2,288,705 | +4.37(+4.59%) |
Dec 20, 2021 | 94.14 | 96.04 | 93.47 | 95.26 | 2,192,528 | +0.56(+0.59%) |
Dec 17, 2021 | 94.18 | 95.42 | 92.91 | 94.70 | 4,641,238 | -0.09(-0.10%) |
Dec 16, 2021 | 95.53 | 96.71 | 94.23 | 94.79 | 2,299,905 | +0.07(+0.08%) |
Dec 15, 2021 | 93.08 | 94.87 | 91.15 | 94.72 | 1,777,786 | +1.89(+2.04%) |
Dec 14, 2021 | 91.56 | 92.98 | 90.67 | 92.82 | 2,013,072 | +0.69(+0.75%) |
Dec 13, 2021 | 93.95 | 94.04 | 91.29 | 92.13 | 1,610,067 | -1.27(-1.36%) |
Dec 10, 2021 | 93.79 | 94.22 | 92.11 | 93.40 | 1,339,777 | +0.13(+0.14%) |
Dec 09, 2021 | 95.47 | 96.21 | 93.18 | 93.27 | 1,677,231 | -2.51(-2.62%) |
Dec 08, 2021 | 98.62 | 98.77 | 94.65 | 95.78 | 2,539,441 | -2.26(-2.31%) |
Dec 07, 2021 | 95.24 | 99.12 | 94.50 | 98.04 | 2,942,130 | +4.18(+4.45%) |
Dec 06, 2021 | 94.91 | 95.48 | 92.06 | 93.86 | 2,138,355 | -1.25(-1.31%) |
Dec 03, 2021 | 94.03 | 96.34 | 93.41 | 95.11 | 3,353,253 | -0.13(-0.13%) |
Dec 02, 2021 | 93.59 | 96.15 | 92.98 | 95.24 | 2,225,066 | +1.15(+1.22%) |
Dec 01, 2021 | 94.38 | 98.27 | 93.97 | 94.09 | 3,374,331 | +1.06(+1.14%) |
Nov 30, 2021 | 93.28 | 94.90 | 92.10 | 93.03 | 4,542,325 | -1.26(-1.34%) |
Nov 29, 2021 | 91.31 | 94.62 | 91.24 | 94.29 | 2,675,671 | +4.93(+5.52%) |
Nov 26, 2021 | 89.90 | 90.94 | 88.86 | 89.36 | 1,484,806 | -2.13(-2.32%) |
Nov 24, 2021 | 91.68 | 92.19 | 91.06 | 91.49 | 1,815,151 | -0.56(-0.60%) |
Nov 23, 2021 | 92.36 | 93.76 | 90.62 | 92.04 | 2,252,160 | -0.04(-0.04%) |
Nov 22, 2021 | 91.61 | 93.95 | 91.19 | 92.08 | 2,654,665 | +0.76(+0.83%) |
Nov 19, 2021 | 92.31 | 93.17 | 91.20 | 91.32 | 2,021,141 | -0.43(-0.46%) |
Nov 18, 2021 | 91.91 | 92.10 | 91.65 | 91.74 | 3,020,310 | +0.33(+0.36%) |
Nov 17, 2021 | 93.94 | 94.69 | 90.94 | 91.42 | 3,525,802 | -2.51(-2.67%) |
Nov 16, 2021 | 96.13 | 96.46 | 93.63 | 93.93 | 3,195,160 | -1.81(-1.89%) |
Nov 15, 2021 | 98.03 | 98.13 | 95.33 | 95.74 | 3,352,023 | -2.23(-2.28%) |
Nov 12, 2021 | 95.99 | 105.95 | 95.99 | 97.97 | 8,584,512 | +2.59(+2.72%) |
Nov 11, 2021 | 89.84 | 96.66 | 89.80 | 95.38 | 6,076,968 | +5.65(+6.30%) |
Nov 10, 2021 | 89.87 | 89.72 | 2,070,925 | -0.24(-0.27%) | ||
Nov 09, 2021 | 88.52 | 90.16 | 87.79 | 89.97 | 2,904,475 | +1.42(+1.61%) |
Nov 08, 2021 | 88.00 | 88.93 | 87.89 | 88.55 | 1,407,416 | +0.88(+1.00%) |
Nov 05, 2021 | 86.71 | 88.22 | 86.58 | 87.67 | 1,806,509 | +1.31(+1.52%) |
Nov 04, 2021 | 85.17 | 86.38 | 84.84 | 86.35 | 1,518,582 | +1.67(+1.97%) |
Nov 03, 2021 | 83.54 | 85.92 | 83.24 | 84.69 | 3,004,273 | +1.49(+1.79%) |
Nov 02, 2021 | 83.48 | 83.49 | 81.99 | 83.20 | 1,936,386 | -0.07(-0.09%) |
Nov 01, 2021 | 81.14 | 84.49 | 82.16 | 83.27 | 2,530,998 | +2.56(+3.18%) |
Oct 29, 2021 | 79.96 | 81.13 | 79.52 | 80.71 | 2,982,328 | -0.44(-0.54%) |
Oct 28, 2021 | 80.18 | 81.54 | 80.18 | 81.14 | 1,948,011 | +1.38(+1.73%) |
Oct 27, 2021 | 80.34 | 80.64 | 79.32 | 79.76 | 2,377,688 | -0.04(-0.05%) |
Oct 26, 2021 | 79.52 | 79.80 | 4,279,302 | -0.99(-1.22%) | ||
Oct 25, 2021 | 80.27 | 80.79 | 4,391,921 | +1.75(+2.21%) | ||
Oct 22, 2021 | 78.38 | 80.62 | 77.11 | 79.04 | 5,708,783 | +4.51(+6.05%) |
Oct 21, 2021 | 72.62 | 74.53 | 72.34 | 74.53 | 2,876,266 | +1.56(+2.14%) |
Oct 20, 2021 | 73.60 | 74.47 | 72.92 | 72.97 | 2,188,643 | -0.53(-0.73%) |
Oct 19, 2021 | 73.62 | 73.86 | 72.34 | 73.50 | 2,676,620 | -0.11(-0.15%) |
Oct 18, 2021 | 73.75 | 74.49 | 73.20 | 73.61 | 2,109,941 | -0.68(-0.91%) |
Oct 15, 2021 | 74.72 | 75.48 | 74.05 | 74.29 | 1,912,801 | -0.46(-0.62%) |
Oct 14, 2021 | 72.94 | 75.65 | 72.78 | 74.75 | 2,323,264 | +2.65(+3.68%) |
Oct 13, 2021 | 71.79 | 72.76 | 71.37 | 72.10 | 1,498,050 | +0.51(+0.71%) |
Oct 12, 2021 | 74.26 | 74.39 | 70.86 | 71.59 | 2,822,756 | -2.37(-3.21%) |
Oct 11, 2021 | 72.35 | 74.50 | 72.22 | 73.97 | 2,774,919 | +1.54(+2.13%) |
Oct 08, 2021 | 74.51 | 74.80 | 72.34 | 72.43 | 2,191,461 | -1.68(-2.26%) |
Oct 07, 2021 | 73.72 | 74.87 | 73.10 | 74.10 | 2,354,194 | +1.06(+1.45%) |
Oct 06, 2021 | 73.55 | 74.26 | 71.91 | 73.04 | 4,870,717 | -4.11(-5.33%) |
Oct 05, 2021 | 76.50 | 77.73 | 75.05 | 77.16 | 2,298,460 | +0.92(+1.20%) |
Oct 04, 2021 | 76.32 | 77.66 | 75.73 | 76.24 | 2,352,545 | -0.24(-0.32%) |
Oct 01, 2021 | 75.81 | 77.04 | 73.70 | 76.48 | 1,827,182 | +1.71(+2.29%) |
Sep 30, 2021 | 75.69 | 75.87 | 74.74 | 74.77 | 1,358,125 | -0.53(-0.70%) |
Sep 29, 2021 | 76.06 | 76.56 | 74.74 | 75.30 | 1,742,441 | -1.00(-1.31%) |
Sep 28, 2021 | 78.16 | 78.84 | 76.08 | 76.29 | 2,333,407 | -2.46(-3.12%) |
Sep 27, 2021 | 77.92 | 79.96 | 77.64 | 78.75 | 1,379,573 | +0.75(+0.96%) |
Sep 24, 2021 | 77.10 | 78.16 | 76.43 | 78.00 | 1,376,849 | +0.94(+1.22%) |
Sep 23, 2021 | 75.63 | 77.69 | 75.48 | 77.06 | 1,726,655 | +1.90(+2.53%) |
Sep 22, 2021 | 74.80 | 76.04 | 74.44 | 75.15 | 1,660,680 | +1.24(+1.68%) |
Sep 21, 2021 | 75.28 | 75.34 | 73.66 | 73.91 | 1,873,528 | -0.64(-0.86%) |
Sep 20, 2021 | 73.98 | 74.64 | 73.09 | 74.55 | 2,522,234 | -0.71(-0.94%) |
Sep 17, 2021 | 75.71 | 76.56 | 75.07 | 75.26 | 4,937,219 | -0.97(-1.27%) |
Sep 16, 2021 | 75.63 | 77.31 | 75.62 | 76.24 | 1,983,330 | +0.42(+0.56%) |
Sep 15, 2021 | 74.58 | 75.85 | 74.38 | 75.81 | 2,077,413 | +1.47(+1.97%) |
Sep 14, 2021 | 75.21 | 76.38 | 73.76 | 74.35 | 2,336,501 | -1.10(-1.45%) |
Sep 13, 2021 | 75.38 | 76.20 | 74.75 | 75.44 | 2,065,080 | +0.02(+0.02%) |
Sep 10, 2021 | 78.40 | 79.09 | 75.15 | 75.43 | 4,075,118 | -3.07(-3.92%) |
Sep 09, 2021 | 75.89 | 79.63 | 75.89 | 78.50 | 5,361,007 | +2.71(+3.57%) |
Sep 08, 2021 | 77.66 | 77.68 | 74.93 | 75.80 | 3,941,865 | -3.35(-4.24%) |
Sep 07, 2021 | 81.48 | 81.61 | 79.07 | 79.15 | 2,014,580 | -2.03(-2.50%) |
Sep 03, 2021 | 80.57 | 81.57 | 80.39 | 81.18 | 1,651,844 | +0.74(+0.92%) |
Sep 02, 2021 | 79.01 | 80.53 | 78.60 | 80.44 | 1,813,699 | +2.08(+2.65%) |
Sep 01, 2021 | 79.29 | 79.29 | 77.30 | 78.37 | 2,282,963 | -0.36(-0.46%) |
Aug 31, 2021 | 78.20 | 79.30 | 77.79 | 78.73 | 2,110,454 | +0.67(+0.86%) |
Aug 30, 2021 | 77.61 | 78.44 | 77.10 | 78.05 | 1,651,381 | +0.48(+0.61%) |
Aug 27, 2021 | 76.27 | 78.28 | 76.25 | 77.57 | 1,845,901 | +1.41(+1.85%) |
Aug 26, 2021 | 78.13 | 78.37 | 76.07 | 76.16 | 2,586,790 | -1.93(-2.47%) |
Aug 25, 2021 | 77.21 | 80.47 | 77.21 | 78.10 | 3,599,647 | +0.74(+0.95%) |
Aug 24, 2021 | 81.52 | 81.93 | 76.12 | 77.36 | 5,921,995 | -5.02(-6.10%) |
Aug 23, 2021 | 80.95 | 82.99 | 80.86 | 82.38 | 1,396,385 | +2.00(+2.48%) |
Aug 20, 2021 | 79.39 | 80.46 | 79.08 | 80.39 | 1,412,860 | +1.17(+1.47%) |
Aug 19, 2021 | 79.17 | 79.80 | 78.61 | 79.22 | 1,596,726 | -0.80(-1.00%) |
Aug 18, 2021 | 81.08 | 81.65 | 79.97 | 80.02 | 1,540,000 | -1.05(-1.30%) |
Aug 17, 2021 | 80.53 | 81.92 | 79.98 | 81.07 | 1,396,941 | -0.46(-0.56%) |
Aug 16, 2021 | 82.48 | 83.04 | 81.43 | 81.53 | 1,991,013 | +0.33(+0.41%) |
Aug 13, 2021 | 81.26 | 82.46 | 80.99 | 81.20 | 1,499,167 | -0.44(-0.54%) |
Aug 12, 2021 | 84.92 | 84.92 | 80.85 | 81.64 | 2,290,498 | -2.97(-3.51%) |
Aug 11, 2021 | 83.41 | 84.75 | 82.51 | 84.60 | 1,895,887 | +1.21(+1.45%) |
Aug 10, 2021 | 83.47 | 84.29 | 82.91 | 83.39 | 1,721,167 | +0.23(+0.28%) |
Aug 09, 2021 | 82.55 | 83.70 | 82.10 | 83.16 | 1,162,121 | +0.33(+0.40%) |
Aug 06, 2021 | 82.10 | 83.75 | 82.10 | 82.82 | 1,637,842 | +1.12(+1.38%) |
Aug 05, 2021 | 80.71 | 81.88 | 80.45 | 81.70 | 1,984,934 | +1.42(+1.77%) |
Aug 04, 2021 | 80.84 | 81.23 | 80.00 | 80.28 | 1,799,140 | -0.99(-1.22%) |
Aug 03, 2021 | 79.69 | 81.88 | 79.26 | 81.27 | 2,183,306 | +1.73(+2.17%) |
Aug 02, 2021 | 79.68 | 80.24 | 78.93 | 79.54 | 2,418,888 | +0.56(+0.71%) |
Jul 30, 2021 | 77.97 | 79.95 | 77.76 | 78.99 | 3,432,537 | +0.61(+0.78%) |
Jul 29, 2021 | 78.85 | 78.85 | 77.07 | 78.37 | 1,125,047 | +0.54(+0.69%) |
Jul 28, 2021 | 76.59 | 78.25 | 76.50 | 77.84 | 1,598,717 | +1.28(+1.67%) |
Jul 27, 2021 | 77.28 | 77.35 | 74.72 | 76.56 | 2,349,346 | -0.98(-1.26%) |
Jul 26, 2021 | 77.05 | 78.46 | 77.05 | 77.54 | 2,745,140 | +0.71(+0.92%) |
Jul 23, 2021 | 74.79 | 76.94 | 74.75 | 76.83 | 3,029,812 | +2.10(+2.81%) |
Jul 22, 2021 | 74.13 | 75.35 | 73.66 | 74.73 | 2,569,464 | +0.49(+0.65%) |
Jul 21, 2021 | 73.48 | 75.49 | 70.88 | 74.24 | 7,127,120 | -2.60(-3.38%) |
Jul 20, 2021 | 75.72 | 77.31 | 75.55 | 76.84 | 2,747,324 | +1.08(+1.42%) |
Jul 19, 2021 | 74.64 | 75.89 | 73.82 | 75.76 | 2,156,295 | -0.15(-0.20%) |
Jul 16, 2021 | 77.65 | 78.18 | 75.56 | 75.91 | 1,793,542 | -1.52(-1.96%) |
Jul 15, 2021 | 81.40 | 81.54 | 76.81 | 77.43 | 2,376,767 | -3.12(-3.87%) |
Jul 14, 2021 | 80.44 | 81.19 | 79.85 | 80.55 | 1,668,399 | +1.01(+1.27%) |
Jul 13, 2021 | 79.09 | 80.26 | 78.68 | 79.54 | 1,762,591 | -0.43(-0.54%) |
Jul 12, 2021 | 79.50 | 80.38 | 78.88 | 79.97 | 1,540,127 | +0.92(+1.16%) |
Jul 09, 2021 | 78.68 | 79.64 | 78.23 | 79.06 | 1,599,099 | +1.31(+1.69%) |
Jul 08, 2021 | 76.40 | 79.08 | 76.02 | 77.75 | 2,107,626 | -1.19(-1.50%) |
Jul 07, 2021 | 77.35 | 79.15 | 76.88 | 78.93 | 2,405,212 | +1.97(+2.56%) |
Jul 06, 2021 | 77.93 | 78.74 | 76.51 | 76.96 | 1,923,754 | -1.26(-1.61%) |
Jul 02, 2021 | 78.14 | 78.35 | 77.11 | 78.22 | 1,440,667 | +0.37(+0.47%) |
Jul 01, 2021 | 79.18 | 79.44 | 77.74 | 77.85 | 1,834,543 | -1.18(-1.49%) |
Jun 30, 2021 | 79.58 | 79.81 | 78.25 | 79.03 | 1,706,322 | +0.22(+0.29%) |
Jun 29, 2021 | 77.75 | 78.93 | 77.57 | 78.81 | 1,935,573 | +1.32(+1.71%) |
Jun 28, 2021 | 77.75 | 78.29 | 77.30 | 77.48 | 1,589,167 | -0.26(-0.34%) |
Jun 25, 2021 | 77.51 | 78.82 | 77.39 | 77.75 | 1,922,425 | +0.10(+0.13%) |
Jun 24, 2021 | 78.08 | 78.08 | 76.85 | 77.65 | 2,227,413 | +1.47(+1.92%) |
Jun 23, 2021 | 76.21 | 77.29 | 75.44 | 76.18 | 2,518,480 | +0.23(+0.31%) |
Jun 22, 2021 | 76.69 | 76.72 | 75.22 | 75.95 | 2,736,616 | -0.73(-0.95%) |
Jun 21, 2021 | 77.65 | 77.90 | 76.11 | 76.68 | 2,939,014 | +0.01(+0.01%) |
Jun 18, 2021 | 78.02 | 78.98 | 76.40 | 76.67 | 5,375,727 | -3.16(-3.96%) |
Jun 17, 2021 | 82.69 | 83.20 | 78.75 | 79.83 | 4,230,342 | -3.48(-4.18%) |
Jun 16, 2021 | 84.26 | 84.73 | 83.03 | 83.31 | 2,047,242 | -1.12(-1.33%) |
Jun 15, 2021 | 85.49 | 86.01 | 84.28 | 84.43 | 1,538,459 | -0.65(-0.76%) |
Jun 14, 2021 | 86.97 | 87.19 | 84.51 | 85.08 | 2,246,067 | -1.90(-2.18%) |
Jun 11, 2021 | 87.98 | 89.29 | 86.30 | 86.98 | 2,579,512 | -0.62(-0.71%) |
Jun 10, 2021 | 89.61 | 90.01 | 87.02 | 87.60 | 2,342,421 | -1.68(-1.88%) |
Jun 09, 2021 | 91.36 | 91.36 | 89.25 | 89.28 | 2,541,696 | -1.35(-1.49%) |
Jun 08, 2021 | 89.06 | 90.95 | 87.07 | 90.63 | 3,561,083 | +1.96(+2.21%) |
Jun 07, 2021 | 89.61 | 89.65 | 87.76 | 88.67 | 1,929,676 | -0.42(-0.47%) |
Jun 04, 2021 | 88.18 | 89.44 | 87.83 | 89.09 | 1,390,771 | +1.39(+1.59%) |
Jun 03, 2021 | 86.64 | 88.07 | 86.34 | 87.70 | 1,548,724 | -0.41(-0.47%) |
Jun 02, 2021 | 88.87 | 90.23 | 87.68 | 88.11 | 2,400,396 | -0.20(-0.22%) |