Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.23 | 65.50 | 64.30 | 64.48 | 90,442 | -1.02(-1.55%) |
May 27, 2022 | 64.32 | 66.48 | 64.32 | 65.49 | 88,335 | +1.36(+2.12%) |
May 26, 2022 | 63.16 | 64.40 | 63.08 | 64.14 | 74,537 | +1.85(+2.97%) |
May 25, 2022 | 63.08 | 63.67 | 61.29 | 62.29 | 117,676 | -0.71(-1.13%) |
May 24, 2022 | 61.79 | 63.79 | 61.79 | 63.00 | 98,625 | -0.22(-0.35%) |
May 23, 2022 | 62.30 | 64.36 | 61.51 | 63.22 | 120,295 | +1.93(+3.14%) |
May 20, 2022 | 63.65 | 64.94 | 60.17 | 61.29 | 159,674 | -1.37(-2.18%) |
May 19, 2022 | 60.28 | 64.04 | 56.80 | 62.66 | 1,572,768 | +1.54(+2.51%) |
May 18, 2022 | 62.04 | 62.73 | 60.24 | 61.12 | 75,093 | -1.84(-2.92%) |
May 17, 2022 | 61.71 | 63.05 | 61.36 | 62.96 | 48,005 | +1.76(+2.88%) |
May 16, 2022 | 61.38 | 62.09 | 60.64 | 61.20 | 38,229 | -0.09(-0.14%) |
May 13, 2022 | 61.28 | 62.90 | 60.63 | 61.28 | 59,810 | +0.08(+0.14%) |
May 12, 2022 | 61.61 | 63.67 | 61.19 | 61.20 | 76,745 | -1.20(-1.92%) |
May 11, 2022 | 62.54 | 64.35 | 61.92 | 62.39 | 79,728 | +0.54(+0.87%) |
May 10, 2022 | 67.41 | 67.41 | 60.58 | 61.86 | 111,054 | -4.95(-7.41%) |
May 09, 2022 | 66.17 | 67.49 | 65.07 | 66.81 | 71,215 | +0.27(+0.41%) |
May 06, 2022 | 64.60 | 66.53 | 64.03 | 66.53 | 49,225 | +1.18(+1.80%) |
May 05, 2022 | 64.09 | 66.63 | 62.43 | 65.35 | 258,886 | +1.25(+1.96%) |
May 04, 2022 | 62.09 | 64.66 | 61.20 | 64.10 | 67,070 | +2.78(+4.54%) |
May 03, 2022 | 61.44 | 62.22 | 60.79 | 61.32 | 65,933 | +0.32(+0.53%) |
May 02, 2022 | 60.42 | 62.27 | 59.54 | 61.00 | 128,799 | +0.58(+0.95%) |
Apr 29, 2022 | 62.41 | 63.07 | 60.29 | 60.42 | 62,135 | -1.38(-2.23%) |
Apr 28, 2022 | 61.79 | 62.21 | 59.52 | 61.80 | 68,135 | +0.25(+0.40%) |
Apr 27, 2022 | 60.84 | 63.42 | 60.82 | 61.55 | 50,057 | +0.65(+1.07%) |
Apr 26, 2022 | 60.54 | 62.06 | 60.54 | 60.90 | 41,693 | -0.49(-0.80%) |
Apr 25, 2022 | 59.40 | 61.43 | 59.14 | 61.39 | 77,220 | +1.64(+2.75%) |
Apr 22, 2022 | 60.71 | 60.99 | 59.12 | 59.75 | 62,125 | -0.96(-1.58%) |
Apr 21, 2022 | 62.22 | 62.22 | 60.39 | 60.72 | 100,709 | -0.93(-1.51%) |
Apr 20, 2022 | 62.67 | 63.42 | 60.96 | 61.65 | 61,049 | -0.79(-1.27%) |
Apr 19, 2022 | 63.26 | 63.76 | 62.30 | 62.44 | 55,970 | -0.49(-0.78%) |
Apr 18, 2022 | 62.95 | 64.53 | 62.69 | 62.93 | 82,319 | -0.72(-1.13%) |
Apr 14, 2022 | 62.60 | 63.85 | 62.18 | 63.65 | 83,948 | +1.14(+1.82%) |
Apr 13, 2022 | 61.68 | 63.01 | 61.68 | 62.51 | 49,220 | +0.64(+1.04%) |
Apr 12, 2022 | 64.10 | 64.91 | 61.64 | 61.87 | 65,541 | -1.87(-2.93%) |
Apr 11, 2022 | 63.78 | 64.81 | 63.35 | 63.73 | 77,981 | +0.22(+0.34%) |
Apr 08, 2022 | 63.57 | 64.50 | 63.28 | 63.52 | 99,273 | -0.24(-0.37%) |
Apr 07, 2022 | 63.56 | 64.34 | 62.42 | 63.75 | 44,313 | +0.19(+0.30%) |
Apr 06, 2022 | 64.71 | 64.71 | 63.13 | 63.56 | 66,156 | -0.37(-0.58%) |
Apr 05, 2022 | 64.17 | 65.46 | 63.88 | 63.93 | 60,527 | -0.39(-0.60%) |
Apr 04, 2022 | 65.38 | 65.76 | 63.34 | 64.32 | 61,039 | -1.57(-2.38%) |
Apr 01, 2022 | 64.65 | 66.53 | 64.59 | 65.88 | 45,735 | +1.60(+2.49%) |
Mar 31, 2022 | 64.83 | 66.04 | 64.02 | 64.28 | 41,407 | -0.87(-1.33%) |
Mar 30, 2022 | 66.74 | 67.46 | 64.87 | 65.15 | 54,407 | -1.68(-2.51%) |
Mar 29, 2022 | 67.68 | 67.84 | 65.74 | 66.82 | 72,887 | -0.02(-0.03%) |
Mar 28, 2022 | 68.68 | 69.69 | 66.65 | 66.84 | 79,052 | -1.59(-2.33%) |
Mar 25, 2022 | 65.46 | 68.53 | 64.60 | 68.44 | 144,416 | +2.64(+4.01%) |
Mar 24, 2022 | 63.95 | 65.87 | 63.95 | 65.80 | 42,671 | +1.69(+2.63%) |
Mar 23, 2022 | 64.70 | 65.43 | 63.29 | 64.11 | 71,918 | -0.89(-1.36%) |
Mar 22, 2022 | 64.97 | 65.99 | 64.68 | 65.00 | 57,608 | +0.78(+1.22%) |
Mar 21, 2022 | 65.53 | 66.44 | 63.97 | 64.21 | 49,538 | -0.87(-1.33%) |
Mar 18, 2022 | 65.75 | 66.23 | 64.22 | 65.08 | 176,442 | -1.21(-1.82%) |
Mar 17, 2022 | 66.44 | 67.97 | 66.04 | 66.29 | 58,335 | -0.85(-1.26%) |
Mar 16, 2022 | 66.32 | 67.76 | 65.61 | 67.14 | 90,923 | +1.32(+2.01%) |
Mar 15, 2022 | 64.51 | 67.48 | 64.13 | 65.82 | 116,966 | +2.17(+3.41%) |
Mar 14, 2022 | 65.51 | 67.04 | 63.35 | 63.65 | 432,029 | +0.57(+0.90%) |
Mar 11, 2022 | 60.56 | 63.19 | 60.06 | 63.08 | 105,702 | +2.74(+4.55%) |
Mar 10, 2022 | 59.84 | 63.35 | 59.27 | 60.34 | 111,459 | -0.24(-0.39%) |
Mar 09, 2022 | 58.91 | 64.63 | 58.91 | 60.57 | 231,856 | +4.36(+7.75%) |
Mar 08, 2022 | 54.85 | 57.41 | 54.22 | 56.22 | 292,595 | +1.28(+2.33%) |
Mar 07, 2022 | 54.22 | 56.60 | 54.22 | 54.94 | 87,807 | -0.13(-0.24%) |
Mar 04, 2022 | 54.79 | 55.63 | 54.25 | 55.07 | 95,268 | -0.53(-0.95%) |
Mar 03, 2022 | 58.55 | 59.09 | 55.28 | 55.60 | 107,168 | -2.39(-4.11%) |
Mar 02, 2022 | 57.26 | 59.07 | 57.25 | 57.98 | 163,831 | +0.88(+1.54%) |
Mar 01, 2022 | 58.50 | 58.50 | 56.79 | 57.10 | 67,656 | -1.59(-2.71%) |
Feb 28, 2022 | 60.45 | 60.45 | 58.10 | 58.70 | 111,096 | -1.80(-2.98%) |
Feb 25, 2022 | 58.56 | 60.55 | 58.57 | 60.50 | 84,197 | +1.84(+3.13%) |
Feb 24, 2022 | 55.46 | 58.84 | 54.92 | 58.66 | 79,303 | +1.67(+2.93%) |
Feb 23, 2022 | 59.22 | 59.49 | 56.81 | 56.99 | 71,678 | -1.38(-2.36%) |
Feb 22, 2022 | 58.08 | 59.24 | 57.74 | 58.37 | 64,770 | -0.30(-0.51%) |
Feb 18, 2022 | 58.67 | 0 | -0.60(-1.02%) | |||
Feb 17, 2022 | 61.09 | 61.21 | 58.94 | 59.27 | 82,681 | -2.32(-3.77%) |
Feb 16, 2022 | 62.78 | 62.83 | 61.16 | 61.59 | 53,356 | -1.01(-1.62%) |
Feb 15, 2022 | 61.97 | 63.19 | 61.31 | 62.60 | 69,484 | +1.79(+2.94%) |
Feb 14, 2022 | 61.48 | 61.48 | 60.16 | 60.81 | 263,859 | -0.45(-0.73%) |
Feb 11, 2022 | 63.33 | 63.78 | 60.60 | 61.26 | 80,740 | -2.29(-3.60%) |
Feb 10, 2022 | 64.11 | 65.88 | 63.15 | 63.55 | 65,383 | -1.58(-2.43%) |
Feb 09, 2022 | 66.16 | 66.76 | 64.97 | 65.13 | 151,289 | -0.03(-0.04%) |
Feb 08, 2022 | 63.75 | 65.40 | 63.75 | 65.16 | 248,518 | +1.36(+2.13%) |
Feb 07, 2022 | 64.07 | 66.13 | 63.54 | 63.80 | 91,834 | -0.59(-0.92%) |
Feb 04, 2022 | 63.18 | 65.27 | 62.69 | 64.39 | 121,219 | +0.67(+1.06%) |
Feb 03, 2022 | 62.64 | 66.10 | 63.72 | 85,497 | +0.37(+0.59%) | |
Feb 02, 2022 | 63.93 | 64.63 | 62.05 | 63.34 | 91,659 | -0.69(-1.08%) |
Feb 01, 2022 | 64.19 | 65.12 | 62.58 | 64.04 | 78,654 | +0.44(+0.69%) |
Jan 31, 2022 | 60.98 | 63.61 | 63.60 | 155,073 | +2.39(+3.90%) | |
Jan 28, 2022 | 59.40 | 61.34 | 58.69 | 61.21 | 70,823 | +1.24(+2.06%) |
Jan 27, 2022 | 63.37 | 64.35 | 59.73 | 59.97 | 110,150 | -3.14(-4.97%) |
Jan 26, 2022 | 65.68 | 66.51 | 62.93 | 63.11 | 102,700 | -1.64(-2.53%) |
Jan 25, 2022 | 65.02 | 65.81 | 62.62 | 64.75 | 121,675 | -1.37(-2.07%) |
Jan 24, 2022 | 62.09 | 66.52 | 60.80 | 66.12 | 120,983 | +2.92(+4.63%) |
Jan 21, 2022 | 63.31 | 64.79 | 61.40 | 63.19 | 191,489 | -0.12(-0.19%) |
Jan 20, 2022 | 60.67 | 64.83 | 60.67 | 63.32 | 382,079 | +2.15(+3.51%) |
Jan 19, 2022 | 62.46 | 62.74 | 60.61 | 61.17 | 199,146 | -1.08(-1.73%) |
Jan 18, 2022 | 64.96 | 65.87 | 61.84 | 62.25 | 257,305 | -3.89(-5.88%) |
Jan 14, 2022 | 66.14 | 0 | -2.75(-4.00%) | |||
Jan 13, 2022 | 66.42 | 73.12 | 66.42 | 68.89 | 334,688 | -7.02(-9.25%) |
Jan 12, 2022 | 75.67 | 76.81 | 74.32 | 75.91 | 164,321 | +0.46(+0.61%) |
Jan 11, 2022 | 76.37 | 76.37 | 74.96 | 75.45 | 164,736 | -0.18(-0.24%) |
Jan 10, 2022 | 76.28 | 76.37 | 75.27 | 75.63 | 153,689 | -1.53(-1.98%) |
Jan 07, 2022 | 74.39 | 77.96 | 74.39 | 77.16 | 147,807 | +2.87(+3.86%) |
Jan 06, 2022 | 74.36 | 75.13 | 72.91 | 74.29 | 218,936 | -0.18(-0.24%) |
Jan 05, 2022 | 76.31 | 77.59 | 74.27 | 74.47 | 91,373 | -1.86(-2.44%) |
Jan 04, 2022 | 78.97 | 78.97 | 75.75 | 76.33 | 83,752 | -2.52(-3.20%) |
Jan 03, 2022 | 78.75 | 81.49 | 77.96 | 78.85 | 109,770 | +0.57(+0.73%) |
Dec 31, 2021 | 80.54 | 81.45 | 77.17 | 78.28 | 186,429 | -2.71(-3.34%) |
Dec 30, 2021 | 81.04 | 81.92 | 79.28 | 80.99 | 129,922 | -0.34(-0.41%) |
Dec 29, 2021 | 81.52 | 82.19 | 80.75 | 81.33 | 55,498 | -0.29(-0.36%) |
Dec 28, 2021 | 82.15 | 82.49 | 80.98 | 81.62 | 62,922 | -0.87(-1.06%) |
Dec 27, 2021 | 81.00 | 83.24 | 81.00 | 82.49 | 66,112 | +0.48(+0.58%) |
Dec 23, 2021 | 80.60 | 82.43 | 79.50 | 82.01 | 57,074 | +1.58(+1.97%) |
Dec 22, 2021 | 82.38 | 83.10 | 79.71 | 80.43 | 67,840 | -1.83(-2.22%) |
Dec 21, 2021 | 81.05 | 82.96 | 77.58 | 82.25 | 217,804 | +1.74(+2.16%) |
Dec 20, 2021 | 82.37 | 82.81 | 80.37 | 80.51 | 112,638 | -3.55(-4.22%) |
Dec 17, 2021 | 84.45 | 85.69 | 81.43 | 84.06 | 459,101 | -1.11(-1.30%) |
Dec 16, 2021 | 88.58 | 89.79 | 83.08 | 85.17 | 203,091 | -2.61(-2.98%) |
Dec 15, 2021 | 88.86 | 89.97 | 86.22 | 87.78 | 145,339 | -1.31(-1.47%) |
Dec 14, 2021 | 91.01 | 93.31 | 87.98 | 89.09 | 153,334 | -3.05(-3.32%) |
Dec 13, 2021 | 94.97 | 94.97 | 90.77 | 92.15 | 232,755 | -2.77(-2.92%) |
Dec 10, 2021 | 97.12 | 97.58 | 91.90 | 94.92 | 175,935 | -0.71(-0.74%) |
Dec 09, 2021 | 101.19 | 103.32 | 94.17 | 95.63 | 245,247 | -5.68(-5.60%) |
Dec 08, 2021 | 104.25 | 105.69 | 101.28 | 101.31 | 135,165 | -3.61(-3.44%) |
Dec 07, 2021 | 107.32 | 110.31 | 104.70 | 104.92 | 67,000 | -1.56(-1.47%) |
Dec 06, 2021 | 105.03 | 109.89 | 103.90 | 106.49 | 103,921 | +2.33(+2.24%) |
Dec 03, 2021 | 107.31 | 109.55 | 102.86 | 104.15 | 89,817 | -3.93(-3.64%) |
Dec 02, 2021 | 105.88 | 108.52 | 104.97 | 108.09 | 102,500 | +3.72(+3.56%) |
Dec 01, 2021 | 104.84 | 109.79 | 103.94 | 104.37 | 90,866 | +0.92(+0.89%) |
Nov 30, 2021 | 107.94 | 109.94 | 103.45 | 103.45 | 78,221 | -6.07(-5.54%) |
Nov 29, 2021 | 110.20 | 110.53 | 106.85 | 109.52 | 76,054 | +0.88(+0.81%) |
Nov 26, 2021 | 106.23 | 108.66 | 104.87 | 108.64 | 50,378 | -0.73(-0.67%) |
Nov 24, 2021 | 109.95 | 113.33 | 107.76 | 109.37 | 95,468 | -1.39(-1.25%) |
Nov 23, 2021 | 113.94 | 115.69 | 110.57 | 110.76 | 82,239 | -4.09(-3.57%) |
Nov 22, 2021 | 115.03 | 117.72 | 114.29 | 114.85 | 72,065 | -0.89(-0.77%) |
Nov 19, 2021 | 116.14 | 119.00 | 115.44 | 115.74 | 69,872 | -1.53(-1.30%) |
Nov 18, 2021 | 120.88 | 117.40 | 116.38 | 117.27 | 96,611 | -3.50(-2.89%) |
Nov 17, 2021 | 121.28 | 122.04 | 119.72 | 120.77 | 57,472 | -1.86(-1.52%) |
Nov 16, 2021 | 124.47 | 124.91 | 122.13 | 122.62 | 54,987 | -1.00(-0.81%) |
Nov 15, 2021 | 123.80 | 127.48 | 122.78 | 123.62 | 85,812 | +0.05(+0.04%) |
Nov 12, 2021 | 124.62 | 130.59 | 122.92 | 123.58 | 112,337 | -1.65(-1.32%) |
Nov 11, 2021 | 114.55 | 125.54 | 114.55 | 125.23 | 76,660 | +9.37(+8.09%) |
Nov 10, 2021 | 111.75 | 115.86 | 108,370 | +4.02(+3.59%) | ||
Nov 09, 2021 | 124.71 | 124.71 | 106.96 | 111.84 | 274,613 | -14.39(-11.40%) |
Nov 08, 2021 | 125.72 | 128.07 | 125.23 | 126.23 | 57,431 | +0.39(+0.31%) |
Nov 05, 2021 | 126.75 | 127.51 | 124.42 | 125.84 | 43,136 | +0.69(+0.55%) |
Nov 04, 2021 | 124.99 | 126.84 | 123.95 | 125.15 | 67,878 | -0.34(-0.27%) |
Nov 03, 2021 | 126.14 | 127.03 | 123.37 | 125.48 | 78,578 | -0.99(-0.78%) |
Nov 02, 2021 | 127.42 | 129.46 | 125.88 | 126.47 | 69,147 | -1.09(-0.86%) |
Nov 01, 2021 | 126.45 | 128.98 | 126.42 | 127.57 | 69,029 | +2.38(+1.90%) |
Oct 29, 2021 | 122.64 | 125.58 | 122.64 | 125.19 | 64,563 | +2.04(+1.65%) |
Oct 28, 2021 | 120.57 | 124.24 | 120.57 | 123.15 | 49,297 | +2.89(+2.40%) |
Oct 27, 2021 | 118.90 | 121.43 | 119.34 | 120.26 | 51,839 | +1.48(+1.25%) |
Oct 26, 2021 | 122.11 | 118.78 | 67,839 | -2.39(-1.97%) | ||
Oct 25, 2021 | 122.54 | 124.75 | 120.94 | 121.17 | 52,172 | -1.84(-1.50%) |
Oct 22, 2021 | 125.90 | 127.03 | 121.72 | 123.01 | 61,993 | -2.48(-1.98%) |
Oct 21, 2021 | 120.70 | 126.11 | 120.70 | 125.49 | 46,197 | +4.79(+3.97%) |
Oct 20, 2021 | 116.77 | 124.43 | 116.77 | 120.70 | 89,927 | +4.49(+3.87%) |
Oct 19, 2021 | 115.55 | 117.76 | 114.04 | 116.21 | 62,147 | +1.36(+1.18%) |
Oct 18, 2021 | 114.73 | 116.39 | 113.39 | 114.85 | 81,955 | -0.46(-0.40%) |
Oct 15, 2021 | 121.17 | 121.17 | 115.02 | 115.31 | 90,735 | -4.53(-3.78%) |
Oct 14, 2021 | 122.15 | 123.03 | 119.48 | 119.84 | 38,822 | -0.90(-0.74%) |
Oct 13, 2021 | 124.33 | 124.72 | 118.00 | 120.74 | 101,299 | -4.38(-3.50%) |
Oct 12, 2021 | 128.84 | 130.14 | 124.71 | 125.12 | 81,864 | -2.88(-2.25%) |
Oct 11, 2021 | 124.39 | 128.18 | 124.07 | 128.00 | 92,688 | +4.48(+3.63%) |
Oct 08, 2021 | 123.33 | 126.11 | 122.12 | 123.51 | 78,061 | +0.40(+0.33%) |
Oct 07, 2021 | 119.93 | 126.17 | 119.93 | 123.11 | 161,753 | +4.78(+4.04%) |
Oct 06, 2021 | 111.98 | 118.61 | 110.35 | 118.33 | 100,901 | +6.10(+5.44%) |
Oct 05, 2021 | 108.47 | 112.46 | 107.19 | 112.23 | 66,497 | +4.39(+4.07%) |
Oct 04, 2021 | 104.51 | 108.23 | 104.32 | 107.84 | 78,569 | +2.26(+2.14%) |
Oct 01, 2021 | 104.45 | 106.65 | 102.69 | 105.58 | 51,717 | +2.10(+2.03%) |
Sep 30, 2021 | 104.34 | 106.07 | 103.79 | 103.47 | 50,434 | -0.87(-0.83%) |
Sep 29, 2021 | 102.86 | 105.29 | 102.86 | 104.34 | 26,043 | +1.67(+1.63%) |
Sep 28, 2021 | 106.04 | 106.58 | 102.48 | 102.67 | 49,348 | -4.05(-3.79%) |
Sep 27, 2021 | 104.44 | 107.39 | 104.44 | 106.72 | 47,484 | +1.91(+1.83%) |
Sep 24, 2021 | 103.06 | 105.52 | 103.01 | 104.80 | 32,964 | +1.57(+1.52%) |
Sep 23, 2021 | 102.09 | 103.69 | 101.87 | 103.23 | 35,331 | +0.90(+0.88%) |
Sep 22, 2021 | 99.21 | 103.41 | 98.86 | 102.34 | 51,717 | +3.45(+3.49%) |
Sep 21, 2021 | 99.16 | 101.18 | 98.39 | 98.89 | 42,149 | -0.08(-0.08%) |
Sep 20, 2021 | 99.61 | 100.43 | 98.06 | 98.97 | 45,529 | -1.98(-1.96%) |
Sep 17, 2021 | 100.08 | 101.41 | 98.64 | 100.95 | 154,217 | +1.44(+1.45%) |
Sep 16, 2021 | 99.27 | 100.56 | 97.86 | 99.51 | 38,785 | +0.47(+0.47%) |
Sep 15, 2021 | 100.24 | 101.45 | 98.96 | 99.05 | 220,753 | -0.92(-0.92%) |
Sep 14, 2021 | 102.39 | 103.30 | 99.61 | 99.96 | 42,764 | -2.41(-2.35%) |
Sep 13, 2021 | 104.03 | 104.27 | 101.94 | 102.37 | 71,862 | -0.73(-0.71%) |
Sep 10, 2021 | 105.07 | 105.22 | 103.13 | 103.10 | 33,171 | -0.97(-0.93%) |
Sep 09, 2021 | 103.24 | 105.05 | 102.58 | 104.07 | 69,539 | +1.24(+1.21%) |
Sep 08, 2021 | 102.27 | 103.14 | 101.10 | 102.83 | 36,599 | +0.56(+0.55%) |
Sep 07, 2021 | 102.49 | 102.99 | 101.72 | 102.27 | 69,035 | +0.44(+0.43%) |
Sep 03, 2021 | 98.97 | 102.00 | 98.97 | 101.83 | 49,022 | +0.41(+0.41%) |
Sep 02, 2021 | 104.68 | 104.82 | 99.09 | 101.42 | 72,372 | -2.40(-2.31%) |
Sep 01, 2021 | 99.91 | 107.60 | 99.33 | 103.82 | 109,478 | -0.49(-0.47%) |
Aug 31, 2021 | 103.22 | 104.34 | 102.37 | 104.31 | 46,050 | +1.51(+1.47%) |
Aug 30, 2021 | 102.82 | 103.94 | 102.03 | 102.79 | 61,996 | -0.38(-0.37%) |
Aug 27, 2021 | 98.09 | 103.51 | 98.09 | 103.18 | 70,884 | +5.06(+5.16%) |
Aug 26, 2021 | 98.84 | 98.84 | 97.73 | 98.11 | 31,217 | -0.02(-0.02%) |
Aug 25, 2021 | 99.13 | 99.13 | 97.57 | 98.13 | 64,537 | -0.46(-0.46%) |
Aug 24, 2021 | 97.02 | 99.22 | 96.61 | 98.59 | 66,625 | +1.47(+1.51%) |
Aug 23, 2021 | 95.96 | 97.52 | 95.30 | 97.12 | 70,381 | +1.19(+1.24%) |
Aug 20, 2021 | 98.09 | 98.86 | 95.72 | 95.94 | 129,459 | -2.56(-2.60%) |
Aug 19, 2021 | 101.78 | 102.84 | 98.03 | 98.50 | 120,250 | -4.35(-4.23%) |
Aug 18, 2021 | 101.77 | 104.00 | 101.11 | 102.85 | 76,982 | +0.34(+0.34%) |
Aug 17, 2021 | 103.19 | 103.19 | 101.45 | 102.50 | 56,984 | -0.70(-0.68%) |
Aug 16, 2021 | 103.44 | 105.36 | 103.06 | 103.20 | 52,399 | -1.29(-1.24%) |
Aug 13, 2021 | 106.06 | 106.06 | 103.55 | 104.50 | 53,699 | -1.56(-1.47%) |
Aug 12, 2021 | 107.47 | 109.04 | 105.62 | 106.06 | 49,767 | -2.21(-2.05%) |
Aug 11, 2021 | 106.13 | 108.55 | 106.13 | 108.28 | 52,672 | +1.78(+1.67%) |
Aug 10, 2021 | 105.13 | 106.69 | 103.69 | 106.50 | 60,998 | +2.02(+1.93%) |
Aug 09, 2021 | 106.55 | 107.41 | 102.47 | 104.48 | 153,220 | -3.16(-2.93%) |
Aug 06, 2021 | 97.95 | 111.03 | 97.73 | 107.63 | 593,009 | +16.11(+17.60%) |
Aug 05, 2021 | 94.50 | 94.50 | 90.28 | 91.52 | 104,089 | -2.41(-2.57%) |
Aug 04, 2021 | 93.69 | 95.22 | 92.49 | 93.93 | 52,409 | -0.59(-0.62%) |
Aug 03, 2021 | 95.46 | 96.28 | 93.89 | 94.52 | 71,374 | -0.69(-0.72%) |
Aug 02, 2021 | 93.65 | 95.78 | 93.65 | 95.21 | 96,786 | +1.68(+1.80%) |
Jul 30, 2021 | 91.21 | 94.36 | 90.66 | 93.52 | 123,031 | +2.31(+2.53%) |
Jul 29, 2021 | 89.91 | 91.63 | 89.52 | 91.21 | 59,474 | +1.26(+1.40%) |
Jul 28, 2021 | 89.83 | 91.08 | 88.57 | 89.96 | 43,756 | +0.50(+0.56%) |
Jul 27, 2021 | 88.93 | 89.97 | 88.42 | 89.46 | 60,998 | -0.07(-0.07%) |
Jul 26, 2021 | 89.82 | 91.04 | 89.17 | 89.52 | 35,778 | -0.25(-0.28%) |
Jul 23, 2021 | 90.56 | 90.56 | 88.81 | 89.77 | 59,408 | -0.50(-0.56%) |
Jul 22, 2021 | 89.62 | 91.06 | 89.31 | 90.27 | 45,930 | -0.01(-0.01%) |
Jul 21, 2021 | 88.72 | 91.12 | 88.25 | 90.28 | 73,441 | +1.85(+2.09%) |
Jul 20, 2021 | 89.69 | 92.15 | 88.43 | 88.43 | 133,160 | -0.83(-0.93%) |
Jul 19, 2021 | 84.76 | 89.45 | 84.72 | 89.26 | 103,389 | +3.16(+3.68%) |
Jul 16, 2021 | 86.47 | 87.26 | 84.39 | 86.10 | 165,183 | +0.27(+0.31%) |
Jul 15, 2021 | 84.36 | 86.16 | 84.16 | 85.83 | 100,325 | +0.89(+1.05%) |
Jul 14, 2021 | 86.59 | 87.17 | 84.44 | 84.93 | 419,869 | -1.96(-2.26%) |
Jul 13, 2021 | 86.27 | 87.22 | 84.72 | 86.90 | 75,412 | +0.04(+0.04%) |
Jul 12, 2021 | 85.59 | 87.01 | 84.91 | 86.86 | 84,759 | +1.37(+1.60%) |
Jul 09, 2021 | 86.00 | 86.79 | 84.67 | 85.49 | 180,336 | +0.02(+0.02%) |
Jul 08, 2021 | 85.02 | 87.73 | 84.17 | 85.47 | 219,513 | -1.14(-1.31%) |
Jul 07, 2021 | 87.39 | 87.96 | 85.68 | 86.61 | 136,754 | -1.05(-1.20%) |
Jul 06, 2021 | 89.80 | 89.85 | 87.31 | 87.66 | 84,952 | -2.31(-2.57%) |
Jul 02, 2021 | 90.56 | 91.15 | 88.85 | 89.97 | 69,652 | -1.55(-1.69%) |
Jul 01, 2021 | 92.78 | 92.89 | 90.93 | 91.51 | 37,505 | -1.03(-1.12%) |
Jun 30, 2021 | 92.56 | 93.08 | 90.22 | 92.55 | 76,379 | -0.09(-0.10%) |
Jun 29, 2021 | 92.75 | 92.97 | 91.28 | 92.64 | 65,082 | -0.07(-0.07%) |
Jun 28, 2021 | 91.69 | 92.89 | 90.75 | 92.70 | 82,296 | +1.10(+1.20%) |
Jun 25, 2021 | 91.53 | 93.82 | 91.06 | 91.61 | 290,631 | +0.07(+0.08%) |
Jun 24, 2021 | 88.65 | 91.57 | 88.06 | 91.53 | 109,765 | +2.62(+2.95%) |
Jun 23, 2021 | 86.53 | 89.35 | 84.21 | 88.91 | 151,749 | +2.07(+2.38%) |
Jun 22, 2021 | 84.08 | 87.26 | 83.93 | 86.84 | 199,235 | +2.47(+2.92%) |
Jun 21, 2021 | 86.59 | 86.59 | 83.77 | 84.37 | 145,900 | -1.78(-2.06%) |
Jun 18, 2021 | 88.13 | 90.09 | 86.15 | 86.15 | 182,656 | -3.36(-3.75%) |
Jun 17, 2021 | 87.72 | 90.31 | 87.14 | 89.51 | 123,553 | +2.37(+2.72%) |
Jun 16, 2021 | 85.28 | 87.82 | 85.28 | 87.14 | 94,674 | +1.79(+2.09%) |
Jun 15, 2021 | 85.16 | 86.09 | 82.98 | 85.35 | 104,921 | -0.08(-0.10%) |
Jun 14, 2021 | 84.93 | 86.27 | 84.00 | 85.43 | 158,384 | +0.74(+0.87%) |
Jun 11, 2021 | 80.77 | 84.73 | 80.48 | 84.70 | 178,342 | +3.55(+4.37%) |
Jun 10, 2021 | 80.99 | 81.40 | 79.27 | 81.15 | 92,889 | -0.22(-0.27%) |
Jun 09, 2021 | 79.65 | 82.37 | 79.13 | 81.38 | 206,565 | +2.47(+3.13%) |
Jun 08, 2021 | 76.32 | 79.12 | 75.63 | 78.91 | 100,845 | +2.47(+3.23%) |
Jun 07, 2021 | 76.02 | 76.46 | 75.86 | 76.44 | 49,527 | +0.12(+0.16%) |
Jun 04, 2021 | 76.28 | 76.76 | 74.48 | 76.32 | 82,791 | +0.27(+0.35%) |
Jun 03, 2021 | 76.54 | 78.41 | 75.68 | 76.05 | 125,779 | -1.05(-1.36%) |
Jun 02, 2021 | 74.31 | 77.34 | 74.31 | 77.10 | 201,458 | +2.81(+3.78%) |