Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 83.66 | 84.63 | 83.35 | 83.70 | 501,355 | -0.47(-0.56%) |
Jun 29, 2022 | 84.76 | 85.19 | 83.73 | 84.17 | 312,964 | -0.28(-0.33%) |
Jun 28, 2022 | 85.58 | 85.74 | 83.93 | 84.45 | 345,639 | -0.31(-0.37%) |
Jun 27, 2022 | 83.07 | 84.87 | 83.07 | 84.76 | 325,808 | +1.45(+1.74%) |
Jun 24, 2022 | 80.71 | 83.66 | 80.21 | 83.31 | 560,893 | +3.32(+4.15%) |
Jun 23, 2022 | 80.02 | 81.17 | 79.52 | 80.00 | 591,177 | +0.09(+0.12%) |
Jun 22, 2022 | 80.05 | 80.56 | 79.26 | 79.90 | 290,149 | -1.17(-1.44%) |
Jun 21, 2022 | 80.88 | 81.95 | 80.33 | 81.07 | 480,982 | +1.32(+1.65%) |
Jun 17, 2022 | 80.24 | 81.59 | 79.68 | 79.75 | 536,987 | -0.14(-0.18%) |
Jun 16, 2022 | 81.09 | 81.52 | 79.61 | 79.89 | 316,864 | -2.54(-3.08%) |
Jun 15, 2022 | 82.64 | 83.80 | 81.95 | 82.43 | 264,033 | +0.56(+0.68%) |
Jun 14, 2022 | 82.10 | 82.63 | 80.91 | 81.87 | 378,119 | -0.33(-0.40%) |
Jun 13, 2022 | 84.02 | 84.26 | 81.95 | 82.20 | 356,809 | -2.53(-2.98%) |
Jun 10, 2022 | 84.82 | 85.38 | 84.11 | 84.73 | 266,024 | -1.34(-1.55%) |
Jun 09, 2022 | 87.12 | 87.50 | 85.99 | 86.07 | 434,003 | -1.59(-1.82%) |
Jun 08, 2022 | 87.84 | 88.38 | 87.50 | 87.66 | 345,898 | -0.45(-0.51%) |
Jun 07, 2022 | 86.35 | 88.21 | 86.35 | 88.11 | 332,252 | +0.74(+0.85%) |
Jun 06, 2022 | 88.46 | 88.46 | 86.93 | 87.37 | 261,146 | -0.39(-0.44%) |
Jun 03, 2022 | 87.35 | 88.46 | 86.83 | 87.75 | 369,231 | -0.16(-0.18%) |
Jun 02, 2022 | 90.17 | 90.38 | 87.18 | 87.91 | 375,423 | -2.49(-2.75%) |
Jun 01, 2022 | 89.72 | 90.79 | 88.15 | 90.40 | 523,410 | +1.16(+1.30%) |
May 31, 2022 | 88.88 | 89.67 | 88.88 | 89.24 | 512,753 | +0.08(+0.08%) |
May 27, 2022 | 88.73 | 89.36 | 88.32 | 89.17 | 314,584 | +0.58(+0.66%) |
May 26, 2022 | 89.40 | 89.41 | 88.44 | 88.58 | 380,319 | -0.45(-0.51%) |
May 25, 2022 | 86.87 | 89.23 | 86.87 | 89.03 | 532,416 | +2.34(+2.70%) |
May 24, 2022 | 87.53 | 87.85 | 85.88 | 86.70 | 396,539 | -1.61(-1.82%) |
May 23, 2022 | 87.69 | 89.00 | 87.27 | 88.31 | 312,768 | +1.77(+2.05%) |
May 20, 2022 | 86.89 | 87.92 | 84.85 | 86.54 | 345,966 | -0.24(-0.28%) |
May 19, 2022 | 86.41 | 87.86 | 85.31 | 86.78 | 439,155 | -0.27(-0.31%) |
May 18, 2022 | 88.82 | 88.94 | 86.81 | 87.05 | 551,185 | -2.51(-2.80%) |
May 17, 2022 | 87.77 | 89.63 | 87.02 | 89.56 | 403,844 | +2.34(+2.68%) |
May 16, 2022 | 86.92 | 87.88 | 86.07 | 87.22 | 356,255 | -0.04(-0.04%) |
May 13, 2022 | 84.82 | 87.28 | 84.55 | 87.26 | 658,592 | +2.93(+3.48%) |
May 12, 2022 | 81.91 | 84.50 | 81.91 | 84.33 | 685,313 | +2.51(+3.06%) |
May 11, 2022 | 81.78 | 83.58 | 80.84 | 81.82 | 388,435 | +0.30(+0.37%) |
May 10, 2022 | 82.10 | 82.60 | 80.34 | 81.52 | 376,078 | +0.00(+0.00%) |
May 09, 2022 | 82.96 | 83.15 | 80.93 | 81.52 | 358,673 | -1.71(-2.05%) |
May 06, 2022 | 83.72 | 84.24 | 82.28 | 83.23 | 553,914 | -0.10(-0.12%) |
May 05, 2022 | 84.34 | 86.01 | 81.82 | 83.33 | 480,621 | -1.00(-1.18%) |
May 04, 2022 | 81.91 | 84.45 | 81.60 | 84.33 | 468,577 | +2.79(+3.42%) |
May 03, 2022 | 80.85 | 81.98 | 80.74 | 81.54 | 362,578 | +0.91(+1.13%) |
May 02, 2022 | 80.23 | 81.18 | 79.52 | 80.63 | 462,622 | +0.41(+0.52%) |
Apr 29, 2022 | 81.51 | 81.65 | 80.10 | 80.21 | 324,701 | -1.17(-1.44%) |
Apr 28, 2022 | 81.47 | 81.94 | 80.22 | 81.38 | 329,810 | +0.61(+0.76%) |
Apr 27, 2022 | 80.32 | 81.83 | 80.16 | 80.77 | 407,243 | +0.69(+0.86%) |
Apr 26, 2022 | 81.81 | 83.29 | 80.02 | 80.08 | 305,391 | -1.73(-2.12%) |
Apr 25, 2022 | 82.50 | 82.72 | 80.02 | 81.81 | 451,418 | -0.87(-1.05%) |
Apr 22, 2022 | 85.22 | 85.22 | 82.55 | 82.68 | 527,301 | -2.41(-2.84%) |
Apr 21, 2022 | 85.65 | 85.76 | 84.79 | 85.09 | 311,308 | -0.29(-0.34%) |
Apr 20, 2022 | 85.36 | 86.19 | 84.89 | 85.39 | 445,121 | +0.30(+0.35%) |
Apr 19, 2022 | 84.04 | 85.24 | 83.59 | 85.09 | 235,493 | +1.18(+1.40%) |
Apr 18, 2022 | 84.36 | 84.80 | 83.38 | 83.91 | 276,023 | -0.45(-0.54%) |
Apr 14, 2022 | 83.71 | 84.87 | 83.45 | 84.36 | 218,265 | +0.96(+1.15%) |
Apr 13, 2022 | 82.52 | 83.59 | 82.12 | 83.40 | 268,447 | +0.83(+1.00%) |
Apr 12, 2022 | 83.62 | 84.38 | 82.31 | 82.57 | 555,492 | -2.37(-2.79%) |
Apr 11, 2022 | 84.68 | 85.82 | 84.68 | 84.93 | 270,594 | +0.57(+0.67%) |
Apr 08, 2022 | 84.10 | 84.82 | 83.81 | 84.37 | 392,266 | +0.72(+0.86%) |
Apr 07, 2022 | 83.79 | 84.29 | 82.89 | 83.65 | 338,189 | -0.14(-0.17%) |
Apr 06, 2022 | 83.97 | 84.85 | 83.38 | 83.79 | 416,662 | -0.42(-0.50%) |
Apr 05, 2022 | 84.39 | 85.04 | 83.83 | 84.22 | 290,623 | -0.19(-0.22%) |
Apr 04, 2022 | 84.89 | 85.01 | 83.28 | 84.41 | 275,430 | -0.47(-0.56%) |
Apr 01, 2022 | 82.26 | 84.92 | 82.26 | 84.88 | 502,877 | +2.74(+3.34%) |
Mar 31, 2022 | 82.20 | 83.11 | 81.88 | 82.14 | 354,952 | -0.18(-0.22%) |
Mar 30, 2022 | 82.45 | 82.94 | 81.59 | 82.31 | 253,454 | -0.62(-0.74%) |
Mar 29, 2022 | 81.76 | 82.94 | 81.40 | 82.93 | 314,216 | +1.07(+1.30%) |
Mar 28, 2022 | 81.77 | 81.93 | 80.71 | 81.87 | 248,373 | -0.04(-0.05%) |
Mar 25, 2022 | 80.89 | 81.93 | 80.86 | 81.90 | 215,105 | +1.25(+1.55%) |
Mar 24, 2022 | 80.12 | 80.67 | 79.39 | 80.65 | 279,555 | +1.03(+1.29%) |
Mar 23, 2022 | 79.91 | 80.50 | 79.56 | 79.62 | 330,336 | -0.24(-0.30%) |
Mar 22, 2022 | 80.36 | 80.40 | 79.41 | 79.86 | 370,190 | -0.29(-0.36%) |
Mar 21, 2022 | 80.59 | 81.58 | 79.06 | 80.15 | 344,411 | -0.03(-0.04%) |
Mar 18, 2022 | 78.96 | 80.45 | 77.97 | 80.18 | 668,293 | +1.19(+1.50%) |
Mar 17, 2022 | 77.97 | 79.13 | 77.97 | 78.99 | 494,041 | +0.82(+1.05%) |
Mar 16, 2022 | 77.85 | 78.60 | 76.89 | 78.17 | 572,195 | +0.81(+1.05%) |
Mar 15, 2022 | 77.55 | 78.10 | 76.81 | 77.36 | 713,539 | -0.24(-0.31%) |
Mar 14, 2022 | 78.38 | 79.15 | 77.02 | 77.60 | 365,140 | -0.05(-0.06%) |
Mar 11, 2022 | 78.99 | 79.10 | 77.64 | 77.65 | 324,367 | -0.75(-0.95%) |
Mar 10, 2022 | 79.92 | 80.28 | 78.21 | 78.39 | 450,936 | -2.52(-3.11%) |
Mar 09, 2022 | 81.14 | 82.16 | 80.42 | 80.91 | 417,903 | +1.29(+1.62%) |
Mar 08, 2022 | 77.18 | 81.05 | 76.01 | 79.62 | 977,023 | +2.79(+3.63%) |
Mar 07, 2022 | 79.61 | 79.61 | 76.64 | 76.83 | 673,665 | -2.90(-3.64%) |
Mar 04, 2022 | 80.59 | 81.05 | 78.53 | 79.73 | 757,892 | -1.86(-2.28%) |
Mar 03, 2022 | 82.63 | 83.57 | 81.04 | 81.59 | 973,878 | -1.06(-1.28%) |
Mar 02, 2022 | 82.35 | 83.17 | 81.72 | 82.65 | 488,886 | +0.48(+0.58%) |
Mar 01, 2022 | 82.80 | 84.05 | 80.86 | 82.17 | 387,069 | -0.84(-1.01%) |
Feb 28, 2022 | 83.34 | 83.95 | 82.45 | 83.02 | 498,718 | -1.74(-2.05%) |
Feb 25, 2022 | 82.20 | 84.83 | 82.89 | 84.76 | 416,654 | +3.01(+3.69%) |
Feb 24, 2022 | 81.97 | 82.55 | 81.17 | 81.74 | 827,463 | -1.62(-1.94%) |
Feb 23, 2022 | 83.61 | 84.29 | 83.02 | 83.36 | 316,270 | +0.27(+0.33%) |
Feb 22, 2022 | 82.72 | 83.73 | 82.50 | 83.09 | 469,065 | +0.05(+0.06%) |
Feb 18, 2022 | 83.04 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 81.78 | 83.58 | 81.26 | 83.08 | 468,813 | +0.14(+0.17%) |
Feb 16, 2022 | 82.25 | 83.18 | 81.78 | 82.94 | 398,912 | +0.62(+0.75%) |
Feb 15, 2022 | 81.72 | 82.78 | 81.47 | 82.32 | 281,470 | +1.26(+1.56%) |
Feb 14, 2022 | 81.37 | 81.78 | 80.38 | 81.06 | 463,429 | -0.33(-0.40%) |
Feb 11, 2022 | 81.11 | 81.76 | 80.58 | 81.39 | 495,072 | +1.41(+1.77%) |
Feb 10, 2022 | 80.38 | 82.39 | 79.82 | 79.98 | 502,307 | -1.42(-1.75%) |
Feb 09, 2022 | 81.98 | 83.68 | 80.89 | 81.40 | 646,372 | +0.66(+0.82%) |
Feb 08, 2022 | 79.79 | 81.05 | 79.31 | 80.73 | 574,908 | +0.99(+1.24%) |
Feb 07, 2022 | 80.11 | 80.60 | 79.59 | 79.74 | 466,605 | +0.00(+0.00%) |
Feb 04, 2022 | 80.03 | 80.70 | 78.34 | 79.74 | 918,812 | -1.49(-1.83%) |
Feb 03, 2022 | 86.43 | 81.21 | 81.23 | 1,101,946 | -8.79(-9.77%) | |
Feb 02, 2022 | 89.16 | 90.11 | 88.36 | 90.02 | 522,668 | +0.83(+0.93%) |
Feb 01, 2022 | 88.98 | 89.19 | 88.15 | 89.19 | 353,799 | +0.60(+0.68%) |
Jan 31, 2022 | 87.77 | 88.93 | 88.59 | 371,984 | +0.16(+0.18%) | |
Jan 28, 2022 | 87.81 | 88.75 | 87.21 | 88.43 | 436,381 | -0.04(-0.04%) |
Jan 27, 2022 | 88.81 | 91.36 | 88.05 | 88.47 | 550,509 | +0.38(+0.44%) |
Jan 26, 2022 | 88.91 | 89.94 | 87.21 | 88.09 | 484,691 | -0.40(-0.45%) |
Jan 25, 2022 | 89.66 | 89.66 | 86.77 | 88.49 | 392,874 | -1.78(-1.97%) |
Jan 24, 2022 | 90.47 | 91.12 | 87.91 | 90.27 | 513,815 | -1.12(-1.23%) |
Jan 21, 2022 | 93.46 | 93.46 | 91.32 | 91.39 | 455,937 | -1.89(-2.03%) |
Jan 20, 2022 | 94.09 | 95.32 | 93.20 | 93.28 | 351,003 | -0.93(-0.98%) |
Jan 19, 2022 | 94.50 | 95.28 | 93.85 | 94.20 | 455,539 | +0.14(+0.15%) |
Jan 18, 2022 | 94.09 | 94.48 | 93.12 | 94.06 | 330,430 | -0.43(-0.46%) |
Jan 14, 2022 | 94.49 | 0 | +0.32(+0.34%) | |||
Jan 13, 2022 | 94.10 | 94.91 | 93.62 | 94.18 | 478,803 | +0.48(+0.51%) |
Jan 12, 2022 | 93.33 | 93.84 | 92.69 | 93.70 | 342,502 | -0.06(-0.06%) |
Jan 11, 2022 | 93.54 | 93.84 | 92.57 | 93.76 | 375,192 | +0.48(+0.51%) |
Jan 10, 2022 | 93.54 | 94.78 | 92.58 | 93.28 | 344,967 | +0.19(+0.20%) |
Jan 07, 2022 | 92.76 | 93.14 | 92.11 | 93.09 | 317,008 | +0.68(+0.74%) |
Jan 06, 2022 | 92.70 | 94.03 | 91.96 | 92.41 | 332,569 | +0.18(+0.19%) |
Jan 05, 2022 | 91.83 | 92.87 | 91.82 | 92.23 | 480,450 | +0.78(+0.85%) |
Jan 04, 2022 | 91.35 | 92.52 | 90.92 | 91.45 | 311,219 | +0.60(+0.66%) |
Jan 03, 2022 | 90.52 | 91.12 | 89.68 | 90.86 | 360,610 | +0.45(+0.50%) |
Dec 31, 2021 | 89.40 | 90.66 | 89.40 | 90.41 | 197,337 | +0.75(+0.83%) |
Dec 30, 2021 | 90.29 | 90.71 | 89.58 | 89.66 | 167,662 | -0.49(-0.55%) |
Dec 29, 2021 | 91.06 | 91.39 | 90.05 | 90.15 | 351,516 | -0.31(-0.34%) |
Dec 28, 2021 | 88.92 | 90.49 | 88.92 | 90.46 | 353,360 | +1.43(+1.61%) |
Dec 27, 2021 | 88.06 | 89.04 | 87.67 | 89.03 | 351,003 | +0.93(+1.05%) |
Dec 23, 2021 | 88.28 | 88.34 | 87.53 | 88.10 | 369,980 | -0.05(-0.05%) |
Dec 22, 2021 | 88.74 | 89.03 | 87.87 | 88.14 | 247,627 | -0.64(-0.72%) |
Dec 21, 2021 | 87.51 | 89.53 | 87.21 | 88.78 | 306,438 | +1.77(+2.04%) |
Dec 20, 2021 | 87.60 | 87.76 | 86.09 | 87.01 | 483,644 | -1.60(-1.80%) |
Dec 17, 2021 | 89.20 | 89.64 | 88.33 | 88.61 | 944,692 | -1.20(-1.33%) |
Dec 16, 2021 | 89.61 | 90.70 | 89.10 | 89.81 | 395,260 | +0.90(+1.01%) |
Dec 15, 2021 | 88.30 | 89.37 | 87.96 | 88.91 | 390,056 | +0.31(+0.35%) |
Dec 14, 2021 | 87.81 | 89.52 | 87.81 | 88.60 | 506,053 | +0.63(+0.72%) |
Dec 13, 2021 | 89.22 | 89.54 | 87.55 | 87.97 | 655,519 | -1.56(-1.74%) |
Dec 10, 2021 | 89.95 | 90.15 | 89.36 | 89.53 | 299,701 | -0.02(-0.02%) |
Dec 09, 2021 | 89.96 | 90.22 | 89.24 | 89.55 | 335,204 | -0.72(-0.80%) |
Dec 08, 2021 | 89.96 | 90.63 | 89.96 | 90.27 | 263,420 | +0.27(+0.30%) |
Dec 07, 2021 | 90.00 | 90.75 | 89.53 | 90.00 | 255,301 | +0.13(+0.14%) |
Dec 06, 2021 | 88.79 | 90.92 | 88.50 | 89.87 | 342,003 | +2.43(+2.77%) |
Dec 03, 2021 | 87.99 | 88.79 | 87.07 | 87.45 | 308,579 | +0.02(+0.02%) |
Dec 02, 2021 | 87.02 | 88.06 | 86.70 | 87.43 | 449,253 | +1.00(+1.16%) |
Dec 01, 2021 | 87.84 | 88.98 | 86.38 | 86.42 | 413,233 | -0.11(-0.13%) |
Nov 30, 2021 | 90.04 | 90.67 | 86.54 | 86.54 | 642,476 | -4.30(-4.74%) |
Nov 29, 2021 | 92.40 | 92.72 | 90.39 | 90.84 | 446,283 | +1.07(+1.19%) |
Nov 26, 2021 | 91.62 | 91.94 | 89.39 | 89.77 | 317,510 | -1.44(-1.58%) |
Nov 24, 2021 | 91.39 | 92.12 | 90.75 | 91.21 | 291,075 | -0.28(-0.30%) |
Nov 23, 2021 | 91.33 | 92.24 | 90.91 | 91.49 | 163,237 | +0.59(+0.65%) |
Nov 22, 2021 | 89.81 | 91.44 | 89.50 | 90.89 | 236,118 | +0.86(+0.96%) |
Nov 19, 2021 | 91.12 | 91.19 | 89.82 | 90.03 | 543,520 | -1.38(-1.50%) |
Nov 18, 2021 | 91.98 | 91.68 | 91.27 | 91.40 | 282,736 | -0.46(-0.51%) |
Nov 17, 2021 | 92.33 | 93.16 | 91.26 | 91.87 | 456,353 | -0.60(-0.65%) |
Nov 16, 2021 | 92.92 | 93.54 | 92.40 | 92.47 | 247,514 | -0.53(-0.57%) |
Nov 15, 2021 | 92.55 | 93.26 | 92.13 | 93.00 | 288,846 | +0.72(+0.78%) |
Nov 12, 2021 | 92.51 | 92.59 | 91.43 | 92.29 | 286,981 | -0.08(-0.09%) |
Nov 11, 2021 | 93.58 | 93.73 | 92.08 | 92.37 | 225,404 | -1.14(-1.22%) |
Nov 10, 2021 | 92.53 | 93.51 | 469,975 | +0.82(+0.88%) | ||
Nov 09, 2021 | 92.41 | 92.81 | 91.84 | 92.70 | 433,200 | +0.68(+0.74%) |
Nov 08, 2021 | 91.27 | 92.28 | 91.17 | 92.02 | 335,382 | +0.74(+0.81%) |
Nov 05, 2021 | 89.90 | 91.66 | 89.73 | 91.27 | 602,069 | +1.72(+1.92%) |
Nov 04, 2021 | 89.19 | 89.73 | 88.51 | 89.56 | 406,561 | +0.41(+0.46%) |
Nov 03, 2021 | 90.09 | 90.75 | 87.96 | 89.15 | 689,111 | +3.19(+3.71%) |
Nov 02, 2021 | 88.13 | 88.27 | 83.34 | 85.96 | 1,152,526 | -2.89(-3.25%) |
Nov 01, 2021 | 88.49 | 89.95 | 88.49 | 88.85 | 535,354 | +0.36(+0.41%) |
Oct 29, 2021 | 88.06 | 88.96 | 87.79 | 88.49 | 524,221 | +0.15(+0.17%) |
Oct 28, 2021 | 87.96 | 88.79 | 87.79 | 88.34 | 423,893 | +0.82(+0.93%) |
Oct 27, 2021 | 89.45 | 89.76 | 87.51 | 87.52 | 510,814 | -1.93(-2.16%) |
Oct 26, 2021 | 90.33 | 89.44 | 89.45 | 290,725 | -0.85(-0.94%) | |
Oct 25, 2021 | 90.35 | 90.83 | 89.63 | 90.30 | 267,257 | +0.16(+0.18%) |
Oct 22, 2021 | 90.28 | 90.88 | 89.84 | 90.14 | 226,425 | -0.14(-0.15%) |
Oct 21, 2021 | 90.00 | 90.72 | 89.70 | 90.28 | 195,792 | +0.28(+0.31%) |
Oct 20, 2021 | 90.48 | 90.69 | 89.54 | 90.00 | 236,292 | -0.33(-0.36%) |
Oct 19, 2021 | 89.80 | 90.83 | 88.86 | 90.33 | 263,138 | +0.74(+0.83%) |
Oct 18, 2021 | 89.96 | 90.60 | 89.44 | 89.58 | 496,729 | -0.44(-0.49%) |
Oct 15, 2021 | 89.93 | 90.30 | 89.12 | 90.02 | 401,648 | +0.42(+0.47%) |
Oct 14, 2021 | 88.27 | 89.62 | 87.86 | 89.60 | 263,865 | +1.75(+1.99%) |
Oct 13, 2021 | 88.99 | 89.09 | 87.39 | 87.86 | 390,715 | -1.18(-1.33%) |
Oct 12, 2021 | 88.83 | 89.62 | 88.42 | 89.04 | 383,308 | +0.19(+0.21%) |
Oct 11, 2021 | 88.68 | 89.45 | 88.27 | 88.85 | 269,960 | +0.59(+0.67%) |
Oct 08, 2021 | 87.97 | 89.16 | 87.60 | 88.25 | 295,205 | +0.46(+0.53%) |
Oct 07, 2021 | 87.47 | 88.60 | 87.22 | 87.79 | 448,282 | +0.43(+0.49%) |
Oct 06, 2021 | 85.74 | 87.48 | 85.30 | 87.36 | 518,038 | +0.88(+1.02%) |
Oct 05, 2021 | 85.37 | 86.85 | 84.23 | 86.48 | 901,630 | +1.48(+1.74%) |
Oct 04, 2021 | 84.56 | 85.44 | 84.51 | 85.00 | 559,142 | +0.93(+1.11%) |
Oct 01, 2021 | 82.59 | 84.26 | 82.17 | 84.07 | 756,534 | +1.97(+2.40%) |
Sep 30, 2021 | 84.11 | 84.25 | 82.09 | 82.10 | 559,410 | -1.75(-2.09%) |
Sep 29, 2021 | 83.04 | 84.33 | 82.44 | 83.86 | 618,003 | +1.30(+1.58%) |
Sep 28, 2021 | 83.21 | 83.92 | 82.23 | 82.56 | 400,731 | -0.45(-0.54%) |
Sep 27, 2021 | 82.12 | 83.66 | 82.12 | 83.01 | 341,881 | +1.26(+1.55%) |
Sep 24, 2021 | 81.94 | 82.61 | 81.40 | 81.74 | 312,877 | -0.18(-0.21%) |
Sep 23, 2021 | 81.15 | 82.21 | 81.08 | 81.92 | 351,167 | +1.25(+1.56%) |
Sep 22, 2021 | 80.87 | 81.29 | 80.29 | 80.66 | 478,810 | +0.30(+0.38%) |
Sep 21, 2021 | 80.58 | 80.58 | 79.10 | 80.36 | 458,538 | +0.31(+0.39%) |
Sep 20, 2021 | 79.90 | 80.08 | 78.67 | 80.05 | 826,311 | -0.99(-1.22%) |
Sep 17, 2021 | 81.95 | 82.35 | 80.93 | 81.03 | 1,284,885 | -1.16(-1.41%) |
Sep 16, 2021 | 81.34 | 82.92 | 81.01 | 82.20 | 359,517 | +1.07(+1.32%) |
Sep 15, 2021 | 79.42 | 81.24 | 79.42 | 81.13 | 482,702 | +1.33(+1.66%) |
Sep 14, 2021 | 80.78 | 80.78 | 79.55 | 79.80 | 187,881 | -0.77(-0.95%) |
Sep 13, 2021 | 80.19 | 80.77 | 79.83 | 80.56 | 240,084 | +1.03(+1.30%) |
Sep 10, 2021 | 79.98 | 80.31 | 79.52 | 79.53 | 215,959 | -0.06(-0.07%) |
Sep 09, 2021 | 80.42 | 80.71 | 79.49 | 79.59 | 286,404 | -1.13(-1.39%) |
Sep 08, 2021 | 80.42 | 81.21 | 80.32 | 80.71 | 268,577 | +0.08(+0.10%) |
Sep 07, 2021 | 81.08 | 81.60 | 80.48 | 80.63 | 199,256 | -0.65(-0.81%) |
Sep 03, 2021 | 81.31 | 81.57 | 80.86 | 81.28 | 232,286 | -0.04(-0.05%) |
Sep 02, 2021 | 81.25 | 81.78 | 80.75 | 81.32 | 184,851 | +0.04(+0.05%) |
Sep 01, 2021 | 81.10 | 81.56 | 80.51 | 81.28 | 208,533 | +0.24(+0.30%) |
Aug 31, 2021 | 81.09 | 81.82 | 80.78 | 81.04 | 305,121 | +0.08(+0.10%) |
Aug 30, 2021 | 81.85 | 81.85 | 80.88 | 80.96 | 230,163 | -0.82(-1.00%) |
Aug 27, 2021 | 80.58 | 82.21 | 80.58 | 81.78 | 348,577 | +1.20(+1.49%) |
Aug 26, 2021 | 81.25 | 81.26 | 80.54 | 80.58 | 239,599 | -0.55(-0.68%) |
Aug 25, 2021 | 80.36 | 81.35 | 80.18 | 81.14 | 299,963 | +0.77(+0.96%) |
Aug 24, 2021 | 80.19 | 80.78 | 80.16 | 80.36 | 219,205 | +0.16(+0.20%) |
Aug 23, 2021 | 80.66 | 80.71 | 79.68 | 80.20 | 472,694 | +0.62(+0.78%) |
Aug 20, 2021 | 78.52 | 80.42 | 78.37 | 79.59 | 771,464 | +0.78(+1.00%) |
Aug 19, 2021 | 79.37 | 79.97 | 77.82 | 78.80 | 471,905 | -1.00(-1.25%) |
Aug 18, 2021 | 80.58 | 80.91 | 79.72 | 79.80 | 488,129 | -1.07(-1.32%) |
Aug 17, 2021 | 81.25 | 81.74 | 80.52 | 80.87 | 218,992 | -0.91(-1.12%) |
Aug 16, 2021 | 81.44 | 82.05 | 80.83 | 81.78 | 275,585 | +0.29(+0.35%) |
Aug 13, 2021 | 80.67 | 81.66 | 80.65 | 81.49 | 175,712 | +1.04(+1.30%) |
Aug 12, 2021 | 80.97 | 81.08 | 80.29 | 80.45 | 222,641 | -0.43(-0.54%) |
Aug 11, 2021 | 80.42 | 81.16 | 80.07 | 80.89 | 239,593 | +0.66(+0.83%) |
Aug 10, 2021 | 79.30 | 80.38 | 79.26 | 80.22 | 205,275 | +0.85(+1.07%) |
Aug 09, 2021 | 79.43 | 79.88 | 79.19 | 79.37 | 210,110 | -0.05(-0.06%) |
Aug 06, 2021 | 78.82 | 79.64 | 78.58 | 79.42 | 249,809 | +1.30(+1.66%) |
Aug 05, 2021 | 78.71 | 79.12 | 78.05 | 78.12 | 323,220 | -0.37(-0.47%) |
Aug 04, 2021 | 80.41 | 80.41 | 78.25 | 78.49 | 590,814 | -2.43(-3.00%) |
Aug 03, 2021 | 82.18 | 82.18 | 78.77 | 80.91 | 709,020 | -1.30(-1.58%) |
Aug 02, 2021 | 81.41 | 82.36 | 81.13 | 82.21 | 402,452 | +1.22(+1.50%) |
Jul 30, 2021 | 82.11 | 82.42 | 80.29 | 81.00 | 947,544 | -1.05(-1.28%) |
Jul 29, 2021 | 82.66 | 83.12 | 81.98 | 82.05 | 396,262 | +0.16(+0.19%) |
Jul 28, 2021 | 81.64 | 82.22 | 80.71 | 81.89 | 277,871 | +0.53(+0.65%) |
Jul 27, 2021 | 81.27 | 81.74 | 80.77 | 81.37 | 278,451 | +0.16(+0.19%) |
Jul 26, 2021 | 80.63 | 81.27 | 80.27 | 81.21 | 206,676 | +0.70(+0.87%) |
Jul 23, 2021 | 80.35 | 80.77 | 79.76 | 80.51 | 178,072 | +0.57(+0.72%) |
Jul 22, 2021 | 80.79 | 80.90 | 79.62 | 79.94 | 233,363 | -1.23(-1.51%) |
Jul 21, 2021 | 81.76 | 82.36 | 80.91 | 81.16 | 227,129 | -0.11(-0.14%) |
Jul 20, 2021 | 79.67 | 82.05 | 79.34 | 81.27 | 460,399 | +1.88(+2.37%) |
Jul 19, 2021 | 79.81 | 80.30 | 78.27 | 79.39 | 357,845 | -1.14(-1.42%) |
Jul 16, 2021 | 81.63 | 81.92 | 80.44 | 80.54 | 282,517 | -0.90(-1.11%) |
Jul 15, 2021 | 81.23 | 81.59 | 80.97 | 81.44 | 223,526 | +0.01(+0.01%) |
Jul 14, 2021 | 80.90 | 82.05 | 80.48 | 81.43 | 350,246 | +0.53(+0.65%) |
Jul 13, 2021 | 82.88 | 83.26 | 80.66 | 80.90 | 407,725 | -2.33(-2.80%) |
Jul 12, 2021 | 85.66 | 85.66 | 82.95 | 83.24 | 530,400 | -2.80(-3.26%) |
Jul 09, 2021 | 85.40 | 86.68 | 85.40 | 86.04 | 399,786 | +1.13(+1.33%) |
Jul 08, 2021 | 85.11 | 85.52 | 84.31 | 84.92 | 724,450 | -0.70(-0.82%) |
Jul 07, 2021 | 84.31 | 85.77 | 83.99 | 85.62 | 630,148 | +1.17(+1.39%) |
Jul 06, 2021 | 84.37 | 84.75 | 83.42 | 84.45 | 1,172,277 | +0.10(+0.12%) |
Jul 02, 2021 | 83.73 | 84.75 | 83.01 | 84.35 | 661,324 | +0.42(+0.49%) |