Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 57.78 | 58.82 | 57.42 | 58.07 | 4,564,696 | -0.12(-0.21%) |
May 27, 2022 | 56.25 | 58.21 | 56.25 | 58.19 | 4,039,445 | +2.66(+4.79%) |
May 26, 2022 | 52.00 | 56.17 | 51.91 | 55.53 | 5,498,856 | +4.44(+8.69%) |
May 25, 2022 | 49.12 | 51.72 | 48.90 | 51.09 | 5,942,478 | +1.36(+2.73%) |
May 24, 2022 | 54.39 | 54.43 | 49.17 | 49.73 | 5,995,337 | -5.65(-10.20%) |
May 23, 2022 | 55.41 | 56.19 | 53.57 | 55.38 | 3,406,748 | -0.03(-0.05%) |
May 20, 2022 | 58.10 | 59.00 | 53.58 | 55.41 | 4,822,628 | -2.02(-3.52%) |
May 19, 2022 | 58.60 | 59.79 | 57.27 | 57.43 | 5,053,567 | -2.17(-3.64%) |
May 18, 2022 | 62.12 | 63.16 | 58.95 | 59.60 | 3,196,037 | -4.32(-6.76%) |
May 17, 2022 | 63.10 | 64.46 | 61.90 | 63.92 | 3,118,397 | +2.53(+4.12%) |
May 16, 2022 | 61.56 | 63.04 | 61.13 | 61.39 | 3,495,162 | -0.24(-0.39%) |
May 13, 2022 | 59.17 | 62.57 | 58.68 | 61.63 | 4,633,598 | +3.85(+6.66%) |
May 12, 2022 | 58.65 | 60.34 | 56.15 | 57.78 | 5,533,493 | -2.16(-3.60%) |
May 11, 2022 | 61.34 | 64.54 | 59.82 | 59.94 | 4,235,794 | -0.98(-1.61%) |
May 10, 2022 | 65.80 | 66.27 | 60.07 | 60.92 | 5,047,874 | -0.49(-0.80%) |
May 09, 2022 | 68.73 | 68.73 | 61.17 | 61.41 | 5,971,791 | -8.44(-12.08%) |
May 06, 2022 | 72.54 | 73.19 | 69.75 | 69.85 | 3,808,244 | -3.74(-5.08%) |
May 05, 2022 | 77.59 | 78.97 | 72.97 | 73.59 | 4,510,149 | -4.22(-5.42%) |
May 04, 2022 | 77.72 | 78.12 | 74.08 | 77.81 | 3,795,388 | +0.21(+0.27%) |
May 03, 2022 | 79.00 | 79.29 | 76.31 | 77.60 | 2,405,562 | -0.78(-1.00%) |
May 02, 2022 | 77.77 | 78.80 | 76.14 | 78.38 | 3,003,086 | +0.65(+0.84%) |
Apr 29, 2022 | 80.60 | 81.51 | 77.12 | 77.73 | 2,865,984 | -2.96(-3.67%) |
Apr 28, 2022 | 80.94 | 81.33 | 78.61 | 80.69 | 2,386,195 | +1.09(+1.37%) |
Apr 27, 2022 | 78.80 | 80.43 | 77.85 | 79.60 | 2,028,246 | +0.93(+1.18%) |
Apr 26, 2022 | 81.90 | 82.15 | 78.58 | 78.67 | 2,366,668 | -3.71(-4.50%) |
Apr 25, 2022 | 80.07 | 82.47 | 79.65 | 82.38 | 2,632,050 | +0.66(+0.81%) |
Apr 22, 2022 | 83.00 | 83.70 | 81.13 | 81.72 | 1,900,291 | -1.68(-2.01%) |
Apr 21, 2022 | 87.05 | 87.58 | 83.09 | 83.40 | 4,373,274 | -0.95(-1.13%) |
Apr 20, 2022 | 84.48 | 85.98 | 84.00 | 84.35 | 1,867,337 | -0.13(-0.15%) |
Apr 19, 2022 | 82.03 | 84.90 | 82.03 | 84.48 | 2,437,731 | +3.16(+3.89%) |
Apr 18, 2022 | 81.97 | 82.93 | 80.98 | 81.32 | 1,513,983 | -1.26(-1.53%) |
Apr 14, 2022 | 82.50 | 84.89 | 82.35 | 82.58 | 2,276,849 | +0.61(+0.74%) |
Apr 13, 2022 | 80.19 | 82.54 | 80.12 | 81.97 | 2,497,026 | +3.19(+4.05%) |
Apr 12, 2022 | 79.39 | 80.28 | 78.48 | 78.78 | 1,934,842 | +0.03(+0.04%) |
Apr 11, 2022 | 77.00 | 79.98 | 76.53 | 78.75 | 1,829,394 | +0.89(+1.14%) |
Apr 08, 2022 | 78.99 | 79.16 | 77.05 | 77.86 | 1,999,568 | -1.33(-1.68%) |
Apr 07, 2022 | 80.11 | 80.30 | 76.79 | 79.19 | 3,077,029 | -1.11(-1.38%) |
Apr 06, 2022 | 81.95 | 82.04 | 78.83 | 80.30 | 3,153,212 | -3.14(-3.76%) |
Apr 05, 2022 | 85.91 | 87.62 | 82.94 | 83.44 | 3,647,776 | +0.02(+0.02%) |
Apr 04, 2022 | 83.22 | 83.77 | 82.13 | 83.42 | 2,244,141 | -0.24(-0.29%) |
Apr 01, 2022 | 84.34 | 84.51 | 82.56 | 83.66 | 2,556,884 | -0.12(-0.14%) |
Mar 31, 2022 | 81.46 | 85.40 | 81.46 | 83.78 | 5,445,401 | +2.30(+2.82%) |
Mar 30, 2022 | 80.40 | 81.69 | 79.91 | 81.48 | 3,418,670 | +0.53(+0.65%) |
Mar 29, 2022 | 80.00 | 81.20 | 79.03 | 80.95 | 3,382,221 | +2.41(+3.07%) |
Mar 28, 2022 | 77.29 | 78.76 | 76.90 | 78.54 | 1,992,621 | +1.60(+2.08%) |
Mar 25, 2022 | 76.87 | 77.80 | 76.35 | 76.94 | 2,887,048 | +0.07(+0.09%) |
Mar 24, 2022 | 75.72 | 77.00 | 74.98 | 76.87 | 2,452,953 | +1.41(+1.87%) |
Mar 23, 2022 | 76.00 | 77.08 | 75.09 | 75.46 | 3,186,695 | -1.44(-1.87%) |
Mar 22, 2022 | 75.73 | 77.75 | 74.99 | 76.90 | 3,119,327 | +1.25(+1.65%) |
Mar 21, 2022 | 75.30 | 75.84 | 74.25 | 75.65 | 3,160,027 | -0.53(-0.70%) |
Mar 18, 2022 | 74.51 | 76.85 | 73.59 | 76.18 | 4,270,450 | +1.22(+1.63%) |
Mar 17, 2022 | 72.45 | 74.96 | 71.82 | 74.96 | 2,734,881 | +0.41(+0.55%) |
Mar 16, 2022 | 72.01 | 74.72 | 71.66 | 74.55 | 4,871,405 | +3.85(+5.45%) |
Mar 15, 2022 | 69.39 | 71.72 | 68.99 | 70.70 | 3,835,810 | +2.58(+3.79%) |
Mar 14, 2022 | 68.12 | 70.45 | 66.50 | 68.12 | 3,949,944 | -0.31(-0.45%) |
Mar 11, 2022 | 70.44 | 70.44 | 68.29 | 68.43 | 2,865,147 | -1.09(-1.57%) |
Mar 10, 2022 | 67.00 | 69.52 | 4,324,667 | +1.46(+2.15%) | ||
Mar 09, 2022 | 68.51 | 70.48 | 67.25 | 68.06 | 4,940,229 | +3.52(+5.45%) |
Mar 08, 2022 | 64.78 | 67.07 | 61.45 | 64.54 | 6,766,858 | +1.26(+1.99%) |
Mar 07, 2022 | 68.31 | 69.48 | 63.05 | 63.28 | 9,464,026 | -6.32(-9.08%) |
Mar 04, 2022 | 70.00 | 71.02 | 68.21 | 69.60 | 5,650,370 | -2.25(-3.13%) |
Mar 03, 2022 | 76.09 | 77.18 | 71.64 | 71.85 | 5,126,567 | -3.60(-4.77%) |
Mar 02, 2022 | 74.73 | 75.98 | 73.86 | 75.45 | 4,283,650 | +1.78(+2.42%) |
Mar 01, 2022 | 79.47 | 79.47 | 73.05 | 73.67 | 7,782,018 | -7.05(-8.73%) |
Feb 28, 2022 | 81.87 | 82.20 | 79.10 | 80.72 | 4,965,356 | -3.04(-3.63%) |
Feb 25, 2022 | 82.01 | 83.81 | 80.86 | 83.76 | 3,125,752 | +2.38(+2.92%) |
Feb 24, 2022 | 75.73 | 81.59 | 75.55 | 81.38 | 4,646,156 | +1.33(+1.66%) |
Feb 23, 2022 | 84.12 | 84.55 | 79.82 | 80.05 | 4,592,369 | -3.00(-3.61%) |
Feb 22, 2022 | 82.29 | 84.77 | 82.00 | 83.05 | 3,491,099 | -0.64(-0.76%) |
Feb 18, 2022 | 83.69 | 0 | -1.45(-1.70%) | |||
Feb 17, 2022 | 85.44 | 86.26 | 84.54 | 85.14 | 2,701,515 | -1.92(-2.21%) |
Feb 16, 2022 | 85.84 | 88.80 | 85.50 | 87.06 | 4,235,960 | +0.79(+0.92%) |
Feb 15, 2022 | 85.66 | 86.90 | 83.82 | 86.27 | 3,551,580 | +3.52(+4.25%) |
Feb 14, 2022 | 84.41 | 86.19 | 82.57 | 82.75 | 4,023,504 | -1.21(-1.44%) |
Feb 11, 2022 | 88.13 | 89.49 | 83.78 | 83.96 | 5,555,640 | -3.87(-4.41%) |
Feb 10, 2022 | 87.36 | 90.55 | 86.76 | 87.83 | 5,278,477 | -0.22(-0.25%) |
Feb 09, 2022 | 87.00 | 89.60 | 86.98 | 88.05 | 5,730,975 | +1.77(+2.05%) |
Feb 08, 2022 | 83.42 | 86.57 | 82.02 | 86.28 | 6,360,222 | +4.32(+5.27%) |
Feb 07, 2022 | 76.72 | 82.88 | 76.72 | 81.96 | 6,926,658 | +6.38(+8.44%) |
Feb 04, 2022 | 78.14 | 78.69 | 74.91 | 75.58 | 8,205,753 | -3.78(-4.76%) |
Feb 03, 2022 | 80.45 | 81.23 | 78.99 | 79.36 | 4,820,557 | -1.88(-2.31%) |
Feb 02, 2022 | 80.74 | 81.96 | 79.72 | 81.24 | 3,427,020 | +0.01(+0.01%) |
Feb 01, 2022 | 77.94 | 81.83 | 77.77 | 81.23 | 4,676,481 | +3.42(+4.40%) |
Jan 31, 2022 | 74.25 | 77.95 | 77.81 | 3,953,058 | +3.29(+4.41%) | |
Jan 28, 2022 | 75.67 | 76.45 | 71.91 | 74.52 | 5,426,561 | -1.45(-1.91%) |
Jan 27, 2022 | 81.88 | 82.28 | 75.49 | 75.97 | 4,027,595 | -5.14(-6.34%) |
Jan 26, 2022 | 81.50 | 83.93 | 80.39 | 81.11 | 4,343,214 | +2.26(+2.87%) |
Jan 25, 2022 | 77.55 | 80.66 | 75.89 | 78.85 | 4,161,405 | +0.12(+0.15%) |
Jan 24, 2022 | 77.12 | 78.90 | 73.47 | 78.73 | 5,615,514 | -0.36(-0.46%) |
Jan 21, 2022 | 80.83 | 80.96 | 77.55 | 79.09 | 5,059,297 | -2.09(-2.57%) |
Jan 20, 2022 | 81.59 | 85.15 | 80.92 | 81.18 | 5,001,198 | -0.45(-0.55%) |
Jan 19, 2022 | 82.39 | 82.80 | 80.71 | 81.63 | 3,083,479 | -0.70(-0.85%) |
Jan 18, 2022 | 83.00 | 84.33 | 81.92 | 82.33 | 2,632,838 | -1.82(-2.16%) |
Jan 14, 2022 | 84.15 | 0 | +0.66(+0.79%) | |||
Jan 13, 2022 | 82.47 | 85.32 | 82.30 | 83.49 | 4,270,732 | +1.23(+1.50%) |
Jan 12, 2022 | 82.04 | 82.67 | 80.65 | 82.26 | 2,598,594 | +0.53(+0.65%) |
Jan 11, 2022 | 79.45 | 82.33 | 78.57 | 81.73 | 2,988,577 | +1.81(+2.26%) |
Jan 10, 2022 | 81.67 | 81.76 | 77.19 | 79.92 | 4,034,817 | -1.10(-1.36%) |
Jan 07, 2022 | 78.79 | 82.50 | 78.40 | 81.02 | 5,106,952 | +3.10(+3.98%) |
Jan 06, 2022 | 81.34 | 82.87 | 77.47 | 77.92 | 5,827,526 | -2.69(-3.34%) |
Jan 05, 2022 | 84.00 | 84.00 | 79.91 | 80.61 | 3,361,126 | -1.77(-2.15%) |
Jan 04, 2022 | 82.23 | 83.53 | 81.73 | 82.38 | 4,513,793 | +1.55(+1.92%) |
Jan 03, 2022 | 77.57 | 81.75 | 77.57 | 80.83 | 4,677,100 | +3.93(+5.11%) |
Dec 31, 2021 | 76.64 | 78.19 | 76.23 | 76.90 | 3,085,431 | -0.45(-0.58%) |
Dec 30, 2021 | 78.08 | 79.94 | 76.71 | 77.35 | 5,286,969 | -0.87(-1.11%) |
Dec 29, 2021 | 77.44 | 78.78 | 76.36 | 78.22 | 3,037,391 | -0.03(-0.04%) |
Dec 28, 2021 | 77.54 | 80.05 | 77.53 | 78.25 | 2,363,477 | -0.21(-0.27%) |
Dec 27, 2021 | 76.78 | 78.78 | 75.55 | 78.46 | 2,967,097 | -1.07(-1.35%) |
Dec 23, 2021 | 80.48 | 80.57 | 77.83 | 79.53 | 3,859,500 | +0.07(+0.09%) |
Dec 22, 2021 | 76.35 | 79.96 | 75.57 | 79.46 | 4,268,152 | +2.89(+3.77%) |
Dec 21, 2021 | 74.30 | 77.21 | 74.16 | 76.57 | 6,778,217 | +3.91(+5.38%) |
Dec 20, 2021 | 70.15 | 74.56 | 69.66 | 72.66 | 6,111,236 | +0.25(+0.35%) |
Dec 17, 2021 | 68.61 | 73.24 | 68.60 | 72.41 | 7,901,074 | +3.61(+5.25%) |
Dec 16, 2021 | 71.20 | 72.35 | 68.37 | 68.80 | 5,150,112 | -1.83(-2.59%) |
Dec 15, 2021 | 71.23 | 71.41 | 68.17 | 70.63 | 4,383,285 | -0.97(-1.35%) |
Dec 14, 2021 | 71.12 | 73.30 | 71.08 | 71.60 | 4,254,354 | -0.55(-0.76%) |
Dec 13, 2021 | 73.89 | 74.10 | 70.89 | 72.15 | 4,252,643 | -3.35(-4.44%) |
Dec 10, 2021 | 75.70 | 75.99 | 73.48 | 75.50 | 3,503,924 | +0.80(+1.07%) |
Dec 09, 2021 | 73.24 | 75.42 | 73.24 | 74.70 | 2,757,787 | -0.67(-0.89%) |
Dec 08, 2021 | 73.21 | 77.50 | 72.65 | 75.37 | 6,853,568 | +3.73(+5.21%) |
Dec 07, 2021 | 72.96 | 74.45 | 71.06 | 71.64 | 5,287,090 | -0.61(-0.84%) |
Dec 06, 2021 | 68.70 | 74.43 | 67.72 | 72.25 | 8,182,171 | +5.49(+8.22%) |
Dec 03, 2021 | 68.00 | 69.11 | 66.17 | 66.76 | 4,668,714 | -2.12(-3.08%) |
Dec 02, 2021 | 66.00 | 69.30 | 64.25 | 68.88 | 7,044,389 | +4.61(+7.17%) |
Dec 01, 2021 | 71.01 | 72.38 | 64.20 | 64.27 | 9,692,342 | -5.55(-7.95%) |
Nov 30, 2021 | 68.78 | 70.16 | 66.88 | 69.82 | 8,622,437 | -0.07(-0.10%) |
Nov 29, 2021 | 72.13 | 72.52 | 68.06 | 69.89 | 7,836,378 | +1.91(+2.81%) |
Nov 26, 2021 | 71.03 | 71.53 | 67.92 | 67.98 | 10,722,944 | -10.36(-13.22%) |
Nov 24, 2021 | 78.18 | 79.95 | 77.10 | 78.34 | 2,147,994 | -0.50(-0.63%) |
Nov 23, 2021 | 79.96 | 80.47 | 78.25 | 78.84 | 2,262,564 | -0.43(-0.54%) |
Nov 22, 2021 | 81.00 | 81.82 | 78.90 | 79.27 | 3,096,781 | -1.20(-1.49%) |
Nov 19, 2021 | 82.00 | 82.02 | 78.70 | 80.47 | 4,432,606 | -2.47(-2.98%) |
Nov 18, 2021 | 83.75 | 83.96 | 82.58 | 82.94 | 2,290,321 | -0.33(-0.40%) |
Nov 17, 2021 | 82.95 | 84.00 | 82.02 | 83.27 | 2,417,086 | -0.07(-0.08%) |
Nov 16, 2021 | 85.00 | 85.06 | 82.80 | 83.34 | 3,483,056 | -1.92(-2.25%) |
Nov 15, 2021 | 85.20 | 86.93 | 85.01 | 85.26 | 3,020,564 | +0.69(+0.82%) |
Nov 12, 2021 | 86.34 | 86.64 | 83.47 | 84.57 | 3,909,175 | -1.73(-2.00%) |
Nov 11, 2021 | 89.00 | 89.07 | 86.17 | 86.30 | 2,755,412 | -2.45(-2.76%) |
Nov 10, 2021 | 90.06 | 88.75 | 2,735,274 | -2.60(-2.85%) | ||
Nov 09, 2021 | 92.18 | 93.00 | 90.44 | 91.35 | 3,736,620 | -2.36(-2.52%) |
Nov 08, 2021 | 97.34 | 98.27 | 93.23 | 93.71 | 4,916,268 | -2.96(-3.06%) |
Nov 05, 2021 | 93.54 | 98.05 | 93.39 | 96.67 | 10,283,894 | +7.94(+8.95%) |
Nov 04, 2021 | 90.26 | 90.88 | 88.20 | 88.73 | 1,781,403 | -1.04(-1.16%) |
Nov 03, 2021 | 87.17 | 90.34 | 86.75 | 89.77 | 2,828,400 | +1.99(+2.27%) |
Nov 02, 2021 | 87.74 | 88.56 | 86.40 | 87.78 | 2,175,517 | -0.50(-0.57%) |
Nov 01, 2021 | 84.43 | 88.42 | 86.26 | 88.28 | 3,314,539 | +3.85(+4.56%) |
Oct 29, 2021 | 84.00 | 86.31 | 83.53 | 84.43 | 3,366,340 | +0.18(+0.21%) |
Oct 28, 2021 | 83.41 | 84.77 | 82.52 | 84.25 | 1,894,961 | +0.76(+0.91%) |
Oct 27, 2021 | 84.70 | 85.13 | 83.41 | 83.49 | 1,987,153 | -0.93(-1.10%) |
Oct 26, 2021 | 86.27 | 84.38 | 84.42 | 2,231,495 | -0.49(-0.58%) | |
Oct 25, 2021 | 84.58 | 85.60 | 84.04 | 84.91 | 1,906,637 | +0.28(+0.33%) |
Oct 22, 2021 | 83.24 | 84.87 | 82.86 | 84.63 | 2,315,786 | +0.90(+1.07%) |
Oct 21, 2021 | 84.11 | 84.92 | 83.21 | 83.73 | 1,792,210 | -0.18(-0.21%) |
Oct 20, 2021 | 84.50 | 85.42 | 83.62 | 83.91 | 2,365,783 | -0.56(-0.66%) |
Oct 19, 2021 | 85.98 | 85.98 | 84.10 | 84.47 | 2,912,016 | -1.41(-1.64%) |
Oct 18, 2021 | 86.19 | 86.62 | 84.59 | 85.88 | 2,508,405 | -0.44(-0.51%) |
Oct 15, 2021 | 87.56 | 88.59 | 86.27 | 86.32 | 3,269,858 | -0.58(-0.67%) |
Oct 14, 2021 | 87.33 | 88.14 | 86.74 | 86.90 | 2,070,471 | +0.17(+0.20%) |
Oct 13, 2021 | 88.50 | 88.60 | 86.44 | 86.73 | 2,753,948 | -1.94(-2.19%) |
Oct 12, 2021 | 87.45 | 89.24 | 87.03 | 88.67 | 2,996,942 | +1.35(+1.55%) |
Oct 11, 2021 | 87.51 | 88.72 | 86.50 | 87.32 | 2,253,183 | -0.41(-0.47%) |
Oct 08, 2021 | 89.17 | 90.05 | 87.59 | 87.73 | 2,565,688 | -1.06(-1.19%) |
Oct 07, 2021 | 90.89 | 90.89 | 88.53 | 88.79 | 3,003,192 | -1.28(-1.42%) |
Oct 06, 2021 | 89.33 | 90.72 | 88.43 | 90.07 | 2,421,792 | -0.94(-1.03%) |
Oct 05, 2021 | 91.75 | 92.55 | 90.41 | 91.01 | 2,252,904 | -0.05(-0.05%) |
Oct 04, 2021 | 92.03 | 93.19 | 90.39 | 91.06 | 3,289,973 | -1.27(-1.38%) |
Oct 01, 2021 | 92.30 | 93.92 | 91.42 | 92.33 | 5,114,426 | +3.38(+3.80%) |
Sep 30, 2021 | 90.32 | 90.32 | 88.27 | 88.95 | 3,207,254 | -1.72(-1.90%) |
Sep 29, 2021 | 92.45 | 92.93 | 90.15 | 90.67 | 3,247,581 | -1.30(-1.41%) |
Sep 28, 2021 | 92.08 | 94.62 | 91.68 | 91.97 | 4,018,710 | -0.44(-0.48%) |
Sep 27, 2021 | 91.96 | 95.23 | 91.84 | 92.41 | 6,274,452 | +1.72(+1.90%) |
Sep 24, 2021 | 88.16 | 91.32 | 87.80 | 90.69 | 5,984,124 | +2.53(+2.87%) |
Sep 23, 2021 | 86.63 | 89.23 | 86.27 | 88.16 | 5,090,130 | +2.83(+3.32%) |
Sep 22, 2021 | 83.30 | 86.19 | 83.30 | 85.33 | 4,820,460 | +2.41(+2.91%) |
Sep 21, 2021 | 83.77 | 84.89 | 82.22 | 82.92 | 2,974,383 | -0.04(-0.05%) |
Sep 20, 2021 | 81.69 | 83.38 | 80.75 | 82.96 | 3,455,557 | -0.83(-0.99%) |
Sep 17, 2021 | 82.52 | 84.96 | 82.52 | 83.79 | 5,452,699 | +1.25(+1.51%) |
Sep 16, 2021 | 83.06 | 83.75 | 82.29 | 82.54 | 2,281,244 | -0.72(-0.86%) |
Sep 15, 2021 | 82.00 | 83.55 | 80.73 | 83.26 | 2,192,089 | +0.84(+1.02%) |
Sep 14, 2021 | 83.54 | 84.92 | 81.97 | 82.42 | 2,538,942 | -1.42(-1.69%) |
Sep 13, 2021 | 82.35 | 84.69 | 80.13 | 83.84 | 4,023,037 | +2.28(+2.80%) |
Sep 10, 2021 | 82.44 | 83.29 | 81.47 | 81.56 | 3,084,086 | -0.09(-0.11%) |
Sep 09, 2021 | 80.15 | 82.94 | 79.88 | 81.65 | 2,798,096 | +1.36(+1.69%) |
Sep 08, 2021 | 81.44 | 82.68 | 79.77 | 80.29 | 2,429,937 | -1.16(-1.42%) |
Sep 07, 2021 | 78.00 | 81.71 | 77.42 | 81.45 | 4,218,772 | +2.02(+2.54%) |
Sep 03, 2021 | 82.51 | 82.89 | 78.69 | 79.43 | 5,112,565 | -3.50(-4.22%) |
Sep 02, 2021 | 82.61 | 83.95 | 80.77 | 82.93 | 4,048,041 | +0.69(+0.84%) |
Sep 01, 2021 | 83.44 | 83.79 | 81.89 | 82.24 | 3,513,336 | -0.49(-0.59%) |
Aug 31, 2021 | 81.55 | 83.42 | 81.48 | 82.73 | 2,923,521 | +0.84(+1.03%) |
Aug 30, 2021 | 83.71 | 83.80 | 81.19 | 81.89 | 2,962,437 | -1.37(-1.65%) |
Aug 27, 2021 | 81.04 | 83.70 | 80.77 | 83.26 | 3,203,878 | +2.44(+3.02%) |
Aug 26, 2021 | 82.89 | 83.30 | 80.18 | 80.82 | 3,310,228 | -2.59(-3.11%) |
Aug 25, 2021 | 82.95 | 84.22 | 81.20 | 83.41 | 3,808,109 | +0.55(+0.66%) |
Aug 24, 2021 | 81.00 | 83.54 | 81.00 | 82.86 | 5,128,238 | +2.61(+3.25%) |
Aug 23, 2021 | 79.17 | 80.97 | 78.85 | 80.25 | 4,636,438 | +2.04(+2.61%) |
Aug 20, 2021 | 76.18 | 78.38 | 76.01 | 78.21 | 3,815,236 | +1.71(+2.24%) |
Aug 19, 2021 | 76.00 | 76.78 | 73.51 | 76.50 | 5,516,337 | -0.71(-0.92%) |
Aug 18, 2021 | 75.75 | 78.59 | 74.40 | 77.21 | 3,811,784 | +1.19(+1.57%) |
Aug 17, 2021 | 77.05 | 77.39 | 75.19 | 76.02 | 2,843,761 | -2.41(-3.07%) |
Aug 16, 2021 | 77.96 | 78.74 | 76.05 | 78.43 | 2,678,630 | -0.46(-0.58%) |
Aug 13, 2021 | 80.09 | 80.39 | 78.22 | 78.89 | 2,998,885 | -1.45(-1.80%) |
Aug 12, 2021 | 81.59 | 81.65 | 78.85 | 80.34 | 2,605,028 | -1.45(-1.77%) |
Aug 11, 2021 | 79.85 | 82.00 | 78.61 | 81.79 | 4,310,311 | +1.04(+1.29%) |
Aug 10, 2021 | 77.64 | 81.35 | 77.22 | 80.75 | 3,797,066 | +3.36(+4.34%) |
Aug 09, 2021 | 78.27 | 78.46 | 75.79 | 77.39 | 3,299,655 | -1.53(-1.94%) |
Aug 06, 2021 | 78.76 | 79.08 | 76.52 | 78.92 | 4,235,451 | +0.82(+1.05%) |
Aug 05, 2021 | 72.60 | 78.43 | 72.57 | 78.10 | 6,754,041 | +5.45(+7.50%) |
Aug 04, 2021 | 73.15 | 74.23 | 70.74 | 72.65 | 7,718,499 | -1.84(-2.47%) |
Aug 03, 2021 | 75.10 | 75.17 | 71.79 | 74.49 | 6,009,782 | -0.99(-1.31%) |
Aug 02, 2021 | 76.97 | 79.33 | 75.08 | 75.48 | 5,209,470 | -1.39(-1.81%) |
Jul 30, 2021 | 78.73 | 79.47 | 76.41 | 76.87 | 5,983,235 | -3.15(-3.94%) |
Jul 29, 2021 | 80.94 | 82.12 | 79.93 | 80.02 | 3,354,934 | -0.07(-0.09%) |
Jul 28, 2021 | 81.13 | 81.77 | 78.07 | 80.09 | 2,933,133 | -0.47(-0.58%) |
Jul 27, 2021 | 79.96 | 80.92 | 78.99 | 80.56 | 3,944,811 | -0.32(-0.40%) |
Jul 26, 2021 | 77.43 | 80.89 | 77.09 | 80.88 | 4,648,875 | +3.16(+4.07%) |
Jul 23, 2021 | 78.04 | 78.86 | 76.96 | 77.72 | 4,575,248 | -0.04(-0.05%) |
Jul 22, 2021 | 78.00 | 78.36 | 76.30 | 77.76 | 4,791,362 | -1.14(-1.44%) |
Jul 21, 2021 | 75.63 | 79.16 | 75.63 | 78.90 | 7,356,040 | +4.01(+5.35%) |
Jul 20, 2021 | 69.60 | 75.31 | 69.35 | 74.89 | 7,747,731 | +5.38(+7.74%) |
Jul 19, 2021 | 69.11 | 70.83 | 66.90 | 69.51 | 10,443,029 | -2.88(-3.98%) |
Jul 16, 2021 | 75.89 | 76.48 | 72.02 | 72.39 | 5,115,497 | -1.82(-2.45%) |
Jul 15, 2021 | 75.10 | 75.62 | 72.38 | 74.21 | 6,555,501 | -1.99(-2.61%) |
Jul 14, 2021 | 79.00 | 79.90 | 75.97 | 76.20 | 4,169,702 | -2.31(-2.94%) |
Jul 13, 2021 | 80.49 | 80.63 | 78.43 | 78.51 | 2,887,294 | -3.03(-3.72%) |
Jul 12, 2021 | 81.23 | 81.99 | 80.02 | 81.54 | 2,415,105 | -0.79(-0.96%) |
Jul 09, 2021 | 80.37 | 82.54 | 79.79 | 82.33 | 2,876,762 | +2.88(+3.62%) |
Jul 08, 2021 | 78.45 | 80.52 | 77.11 | 79.45 | 4,498,040 | -1.01(-1.26%) |
Jul 07, 2021 | 82.41 | 83.43 | 80.30 | 80.46 | 5,202,397 | -2.51(-3.03%) |
Jul 06, 2021 | 87.50 | 87.82 | 82.58 | 82.97 | 4,843,664 | -3.07(-3.57%) |
Jul 02, 2021 | 86.36 | 86.36 | 84.98 | 86.04 | 2,259,618 | +0.15(+0.17%) |
Jul 01, 2021 | 85.90 | 87.10 | 85.33 | 85.89 | 2,580,583 | +0.61(+0.72%) |
Jun 30, 2021 | 83.43 | 85.39 | 82.80 | 85.28 | 3,728,889 | +2.28(+2.75%) |
Jun 29, 2021 | 83.51 | 84.77 | 82.43 | 83.00 | 5,372,006 | -0.45(-0.54%) |
Jun 28, 2021 | 88.00 | 88.36 | 82.85 | 83.45 | 9,621,047 | -5.77(-6.47%) |
Jun 25, 2021 | 87.30 | 89.89 | 86.74 | 89.22 | 5,350,307 | +2.25(+2.59%) |
Jun 24, 2021 | 86.99 | 88.07 | 85.97 | 86.97 | 3,581,565 | +0.81(+0.94%) |
Jun 23, 2021 | 85.71 | 86.83 | 85.71 | 86.16 | 1,938,343 | +0.50(+0.58%) |
Jun 22, 2021 | 86.80 | 86.94 | 84.52 | 85.66 | 3,142,578 | -1.74(-1.99%) |
Jun 21, 2021 | 86.21 | 87.53 | 84.96 | 87.40 | 2,821,768 | +1.76(+2.06%) |
Jun 18, 2021 | 85.41 | 86.63 | 84.50 | 85.64 | 4,091,225 | -0.77(-0.89%) |
Jun 17, 2021 | 88.27 | 89.82 | 85.97 | 86.41 | 3,479,986 | -2.11(-2.38%) |
Jun 16, 2021 | 87.82 | 89.05 | 86.95 | 88.52 | 3,327,318 | +1.59(+1.83%) |
Jun 15, 2021 | 88.42 | 88.96 | 86.69 | 86.93 | 2,430,411 | -1.02(-1.16%) |
Jun 14, 2021 | 90.00 | 90.36 | 87.39 | 87.95 | 3,045,758 | -2.14(-2.38%) |
Jun 11, 2021 | 88.44 | 90.73 | 88.14 | 90.09 | 3,900,146 | -0.54(-0.60%) |
Jun 10, 2021 | 93.00 | 93.00 | 89.59 | 90.63 | 4,138,785 | -2.16(-2.33%) |
Jun 09, 2021 | 95.32 | 95.47 | 92.56 | 92.79 | 2,570,730 | -2.16(-2.27%) |
Jun 08, 2021 | 94.95 | 95.98 | 93.94 | 94.95 | 3,252,108 | +0.47(+0.50%) |
Jun 07, 2021 | 94.62 | 96.17 | 94.24 | 94.48 | 3,014,228 | +0.41(+0.44%) |
Jun 04, 2021 | 95.75 | 95.83 | 93.30 | 94.07 | 2,721,385 | -0.65(-0.69%) |
Jun 03, 2021 | 96.00 | 96.11 | 93.92 | 94.72 | 3,449,336 | -2.26(-2.33%) |
Jun 02, 2021 | 96.50 | 97.72 | 95.35 | 96.98 | 3,572,618 | +0.73(+0.76%) |