Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.34 | 76.45 | 74.89 | 76.22 | 183,491 | -0.42(-0.55%) |
May 27, 2022 | 75.55 | 77.00 | 75.55 | 76.64 | 126,061 | +1.06(+1.40%) |
May 26, 2022 | 77.40 | 77.40 | 75.57 | 75.59 | 121,815 | -0.98(-1.28%) |
May 25, 2022 | 77.22 | 77.51 | 76.48 | 76.57 | 200,962 | -0.37(-0.48%) |
May 24, 2022 | 76.37 | 77.12 | 74.86 | 76.93 | 132,652 | +0.91(+1.20%) |
May 23, 2022 | 76.42 | 76.71 | 75.67 | 76.02 | 127,524 | +0.22(+0.29%) |
May 20, 2022 | 76.58 | 76.58 | 74.01 | 75.80 | 169,606 | -0.48(-0.63%) |
May 19, 2022 | 75.61 | 76.51 | 74.51 | 76.28 | 208,769 | +0.78(+1.03%) |
May 18, 2022 | 75.23 | 77.60 | 74.69 | 75.50 | 310,769 | +0.82(+1.09%) |
May 17, 2022 | 75.20 | 75.20 | 73.46 | 74.68 | 163,910 | +0.01(+0.01%) |
May 16, 2022 | 75.02 | 75.82 | 74.55 | 74.67 | 159,847 | -0.34(-0.45%) |
May 13, 2022 | 74.57 | 75.32 | 73.74 | 75.01 | 228,607 | +1.08(+1.46%) |
May 12, 2022 | 72.60 | 74.02 | 72.18 | 73.93 | 186,295 | +1.38(+1.90%) |
May 11, 2022 | 72.02 | 73.60 | 71.95 | 72.55 | 145,884 | -0.07(-0.09%) |
May 10, 2022 | 73.51 | 74.50 | 71.71 | 72.62 | 165,367 | -0.40(-0.55%) |
May 09, 2022 | 72.43 | 73.54 | 71.90 | 73.02 | 240,463 | +0.37(+0.51%) |
May 06, 2022 | 72.13 | 72.75 | 71.57 | 72.64 | 246,516 | +0.07(+0.09%) |
May 05, 2022 | 74.08 | 74.12 | 71.85 | 72.58 | 261,823 | -1.65(-2.22%) |
May 04, 2022 | 73.07 | 74.75 | 72.09 | 74.22 | 300,145 | +1.09(+1.49%) |
May 03, 2022 | 73.68 | 74.54 | 71.73 | 73.13 | 306,168 | -1.38(-1.85%) |
May 02, 2022 | 75.71 | 76.40 | 73.72 | 74.51 | 263,304 | -0.78(-1.04%) |
Apr 29, 2022 | 77.31 | 77.38 | 75.00 | 75.30 | 688,794 | -2.58(-3.32%) |
Apr 28, 2022 | 76.93 | 78.07 | 76.65 | 77.88 | 164,829 | +1.24(+1.62%) |
Apr 27, 2022 | 78.57 | 79.03 | 76.52 | 76.64 | 308,448 | -2.26(-2.86%) |
Apr 26, 2022 | 79.09 | 80.11 | 78.64 | 78.89 | 216,002 | -0.73(-0.91%) |
Apr 25, 2022 | 81.33 | 81.33 | 78.31 | 79.62 | 237,896 | -1.19(-1.47%) |
Apr 22, 2022 | 81.77 | 82.14 | 80.42 | 80.81 | 220,496 | -0.60(-0.74%) |
Apr 21, 2022 | 82.55 | 83.21 | 81.36 | 81.41 | 153,584 | -1.14(-1.38%) |
Apr 20, 2022 | 81.11 | 83.59 | 81.07 | 82.55 | 185,529 | +2.20(+2.74%) |
Apr 19, 2022 | 79.94 | 81.19 | 79.82 | 80.35 | 185,593 | +0.74(+0.93%) |
Apr 18, 2022 | 81.51 | 82.24 | 79.05 | 79.61 | 191,788 | -2.09(-2.55%) |
Apr 14, 2022 | 84.04 | 84.33 | 81.57 | 81.70 | 99,381 | -1.99(-2.38%) |
Apr 13, 2022 | 85.06 | 85.18 | 83.45 | 83.69 | 214,413 | -1.22(-1.43%) |
Apr 12, 2022 | 85.15 | 85.98 | 84.65 | 84.91 | 169,457 | -0.07(-0.08%) |
Apr 11, 2022 | 85.79 | 85.79 | 84.49 | 84.97 | 195,576 | -0.69(-0.80%) |
Apr 08, 2022 | 86.37 | 86.89 | 85.55 | 85.66 | 172,856 | -0.68(-0.79%) |
Apr 07, 2022 | 86.66 | 86.94 | 86.07 | 86.34 | 171,077 | +0.11(+0.13%) |
Apr 06, 2022 | 85.45 | 86.61 | 85.44 | 86.23 | 181,488 | +0.68(+0.79%) |
Apr 05, 2022 | 85.61 | 86.60 | 85.20 | 85.55 | 202,810 | +0.05(+0.06%) |
Apr 04, 2022 | 88.57 | 88.57 | 84.59 | 85.50 | 190,621 | -3.29(-3.71%) |
Apr 01, 2022 | 85.37 | 88.83 | 84.88 | 88.79 | 322,050 | +3.58(+4.20%) |
Mar 31, 2022 | 85.87 | 86.62 | 84.89 | 85.21 | 309,413 | -0.56(-0.66%) |
Mar 30, 2022 | 86.13 | 86.13 | 85.08 | 85.78 | 107,550 | +0.00(+0.00%) |
Mar 29, 2022 | 84.23 | 85.99 | 84.23 | 85.78 | 280,581 | +2.18(+2.61%) |
Mar 28, 2022 | 83.51 | 83.96 | 83.31 | 83.59 | 149,307 | +0.34(+0.41%) |
Mar 25, 2022 | 83.27 | 84.09 | 82.69 | 83.25 | 151,155 | +0.27(+0.32%) |
Mar 24, 2022 | 82.06 | 83.53 | 81.95 | 82.98 | 184,896 | +1.24(+1.52%) |
Mar 23, 2022 | 82.56 | 83.20 | 81.45 | 81.74 | 198,122 | -0.63(-0.77%) |
Mar 22, 2022 | 83.88 | 84.08 | 82.05 | 82.37 | 214,428 | -1.11(-1.33%) |
Mar 21, 2022 | 83.69 | 84.28 | 82.95 | 83.48 | 112,803 | -0.22(-0.26%) |
Mar 18, 2022 | 82.70 | 83.78 | 82.17 | 83.70 | 383,118 | +1.41(+1.71%) |
Mar 17, 2022 | 81.89 | 82.99 | 81.72 | 82.29 | 118,639 | +0.30(+0.36%) |
Mar 16, 2022 | 82.50 | 82.57 | 80.93 | 82.00 | 143,170 | -0.30(-0.36%) |
Mar 15, 2022 | 81.20 | 82.54 | 80.85 | 82.29 | 225,592 | +1.88(+2.33%) |
Mar 14, 2022 | 80.86 | 81.31 | 79.80 | 80.42 | 146,857 | +0.11(+0.14%) |
Mar 11, 2022 | 81.27 | 81.53 | 79.78 | 80.30 | 118,365 | -0.80(-0.99%) |
Mar 10, 2022 | 81.69 | 82.37 | 80.13 | 81.11 | 124,610 | -1.11(-1.35%) |
Mar 09, 2022 | 84.19 | 84.19 | 82.03 | 82.22 | 242,267 | -1.35(-1.62%) |
Mar 08, 2022 | 85.79 | 86.08 | 83.03 | 83.57 | 216,181 | -2.57(-2.98%) |
Mar 07, 2022 | 84.77 | 86.39 | 83.48 | 86.13 | 306,776 | +1.78(+2.11%) |
Mar 04, 2022 | 80.88 | 84.38 | 80.60 | 84.35 | 225,006 | +3.25(+4.01%) |
Mar 03, 2022 | 80.81 | 82.23 | 80.55 | 81.10 | 205,427 | -0.23(-0.28%) |
Mar 02, 2022 | 79.97 | 81.48 | 79.72 | 81.33 | 153,105 | +1.39(+1.74%) |
Mar 01, 2022 | 80.91 | 81.61 | 79.30 | 79.94 | 185,318 | -0.62(-0.77%) |
Feb 28, 2022 | 79.70 | 80.92 | 78.96 | 80.56 | 260,471 | +0.93(+1.17%) |
Feb 25, 2022 | 79.72 | 80.02 | 78.98 | 79.63 | 193,097 | +0.06(+0.07%) |
Feb 24, 2022 | 78.49 | 79.98 | 78.31 | 79.57 | 228,482 | -0.54(-0.67%) |
Feb 23, 2022 | 81.84 | 82.70 | 79.90 | 80.11 | 217,150 | -1.70(-2.08%) |
Feb 22, 2022 | 82.24 | 82.64 | 81.00 | 81.81 | 283,054 | -0.54(-0.65%) |
Feb 18, 2022 | 82.35 | 0 | +0.45(+0.55%) | |||
Feb 17, 2022 | 81.05 | 82.34 | 80.69 | 81.90 | 258,417 | +0.55(+0.67%) |
Feb 16, 2022 | 81.67 | 81.95 | 80.09 | 81.36 | 168,529 | +0.32(+0.39%) |
Feb 15, 2022 | 82.37 | 82.76 | 80.79 | 81.04 | 140,147 | -0.86(-1.05%) |
Feb 14, 2022 | 82.56 | 82.88 | 80.87 | 81.90 | 152,524 | -0.24(-0.30%) |
Feb 11, 2022 | 82.56 | 82.89 | 81.31 | 82.14 | 132,425 | +0.20(+0.24%) |
Feb 10, 2022 | 83.00 | 83.66 | 81.87 | 81.94 | 176,093 | -2.14(-2.55%) |
Feb 09, 2022 | 85.45 | 85.70 | 83.48 | 84.09 | 176,209 | -1.24(-1.45%) |
Feb 08, 2022 | 84.83 | 86.25 | 84.68 | 85.33 | 127,033 | +0.61(+0.72%) |
Feb 07, 2022 | 84.31 | 85.19 | 83.81 | 84.72 | 170,464 | +0.10(+0.11%) |
Feb 04, 2022 | 85.26 | 85.41 | 83.31 | 84.62 | 120,775 | -0.87(-1.01%) |
Feb 03, 2022 | 86.08 | 85.30 | 85.49 | 131,661 | -1.01(-1.17%) | |
Feb 02, 2022 | 85.81 | 86.78 | 85.68 | 86.50 | 205,940 | +0.75(+0.88%) |
Feb 01, 2022 | 88.25 | 88.78 | 85.23 | 85.75 | 166,427 | -2.16(-2.46%) |
Jan 31, 2022 | 86.05 | 88.02 | 87.91 | 568,125 | +1.61(+1.87%) | |
Jan 28, 2022 | 85.74 | 86.48 | 84.23 | 86.30 | 189,121 | +0.74(+0.87%) |
Jan 27, 2022 | 87.12 | 88.31 | 85.33 | 85.56 | 159,038 | -1.34(-1.55%) |
Jan 26, 2022 | 87.83 | 89.06 | 86.00 | 86.90 | 396,919 | -0.27(-0.31%) |
Jan 25, 2022 | 86.11 | 87.85 | 85.80 | 87.17 | 246,697 | +0.13(+0.15%) |
Jan 24, 2022 | 87.28 | 87.69 | 85.15 | 87.03 | 219,320 | -0.48(-0.54%) |
Jan 21, 2022 | 87.02 | 88.10 | 86.33 | 87.51 | 223,025 | +0.49(+0.56%) |
Jan 20, 2022 | 87.77 | 89.03 | 86.82 | 87.02 | 134,227 | -0.54(-0.62%) |
Jan 19, 2022 | 87.57 | 88.64 | 87.00 | 87.57 | 160,988 | +0.06(+0.07%) |
Jan 18, 2022 | 88.59 | 88.76 | 87.25 | 87.51 | 235,650 | -2.06(-2.30%) |
Jan 14, 2022 | 89.57 | 0 | -1.51(-1.65%) | |||
Jan 13, 2022 | 91.57 | 91.96 | 90.87 | 91.08 | 84,725 | -0.38(-0.42%) |
Jan 12, 2022 | 90.93 | 92.16 | 90.82 | 91.46 | 208,009 | +0.06(+0.06%) |
Jan 11, 2022 | 92.45 | 92.72 | 89.69 | 91.40 | 192,649 | -0.80(-0.87%) |
Jan 10, 2022 | 93.33 | 93.57 | 91.66 | 92.20 | 134,753 | -1.61(-1.72%) |
Jan 07, 2022 | 94.84 | 95.15 | 93.19 | 93.81 | 134,286 | -1.47(-1.54%) |
Jan 06, 2022 | 95.68 | 96.51 | 94.84 | 95.28 | 133,480 | -0.14(-0.15%) |
Jan 05, 2022 | 95.33 | 96.35 | 94.68 | 95.42 | 146,677 | -0.35(-0.37%) |
Jan 04, 2022 | 97.63 | 98.07 | 95.57 | 95.78 | 137,960 | -2.21(-2.26%) |
Jan 03, 2022 | 98.60 | 98.60 | 96.12 | 97.99 | 163,467 | -0.61(-0.62%) |
Dec 31, 2021 | 98.42 | 98.91 | 97.35 | 98.60 | 88,585 | +0.39(+0.40%) |
Dec 30, 2021 | 97.95 | 98.41 | 97.26 | 98.21 | 72,740 | +0.41(+0.42%) |
Dec 29, 2021 | 96.70 | 97.85 | 96.28 | 97.80 | 124,703 | +1.33(+1.38%) |
Dec 28, 2021 | 96.29 | 96.49 | 95.60 | 96.46 | 110,310 | +0.23(+0.24%) |
Dec 27, 2021 | 95.65 | 96.30 | 95.36 | 96.23 | 71,976 | +0.58(+0.61%) |
Dec 23, 2021 | 97.09 | 97.15 | 95.52 | 95.65 | 65,846 | -0.92(-0.96%) |
Dec 22, 2021 | 95.74 | 96.75 | 95.23 | 96.58 | 142,628 | +0.79(+0.83%) |
Dec 21, 2021 | 97.92 | 98.00 | 95.24 | 95.78 | 195,093 | -1.75(-1.80%) |
Dec 20, 2021 | 96.05 | 98.02 | 95.48 | 97.54 | 255,014 | +1.20(+1.25%) |
Dec 17, 2021 | 96.59 | 97.40 | 96.15 | 96.34 | 502,531 | -0.30(-0.31%) |
Dec 16, 2021 | 95.81 | 97.73 | 94.92 | 96.63 | 237,656 | +0.84(+0.88%) |
Dec 15, 2021 | 93.60 | 95.93 | 93.51 | 95.79 | 209,196 | +2.30(+2.46%) |
Dec 14, 2021 | 94.50 | 94.76 | 93.16 | 93.50 | 201,699 | -1.17(-1.24%) |
Dec 13, 2021 | 92.82 | 95.24 | 92.52 | 94.67 | 227,774 | +1.47(+1.57%) |
Dec 10, 2021 | 92.74 | 93.82 | 92.74 | 93.20 | 153,508 | +0.73(+0.79%) |
Dec 09, 2021 | 93.33 | 93.33 | 92.11 | 92.47 | 134,171 | -0.64(-0.69%) |
Dec 08, 2021 | 92.46 | 93.91 | 92.12 | 93.11 | 157,087 | -0.96(-1.02%) |
Dec 07, 2021 | 93.53 | 94.35 | 93.22 | 94.07 | 133,186 | +0.55(+0.59%) |
Dec 06, 2021 | 92.57 | 93.69 | 92.24 | 93.52 | 171,293 | +2.18(+2.39%) |
Dec 03, 2021 | 91.93 | 91.93 | 90.48 | 91.33 | 178,201 | -0.02(-0.02%) |
Dec 02, 2021 | 90.29 | 91.89 | 90.13 | 91.35 | 148,478 | +1.66(+1.85%) |
Dec 01, 2021 | 90.24 | 92.35 | 89.63 | 89.69 | 174,048 | -0.08(-0.08%) |
Nov 30, 2021 | 90.48 | 91.33 | 89.59 | 89.77 | 217,001 | -0.71(-0.78%) |
Nov 29, 2021 | 88.70 | 90.51 | 88.49 | 90.48 | 150,148 | +2.35(+2.67%) |
Nov 26, 2021 | 89.70 | 90.62 | 87.14 | 88.12 | 179,381 | -2.13(-2.36%) |
Nov 24, 2021 | 91.48 | 91.48 | 89.85 | 90.25 | 163,033 | -1.20(-1.31%) |
Nov 23, 2021 | 91.17 | 91.86 | 90.68 | 91.45 | 144,099 | -0.07(-0.07%) |
Nov 22, 2021 | 91.43 | 92.81 | 90.98 | 91.51 | 152,491 | -0.02(-0.02%) |
Nov 19, 2021 | 90.19 | 91.74 | 90.11 | 91.53 | 221,947 | +1.57(+1.75%) |
Nov 18, 2021 | 89.66 | 90.27 | 89.52 | 89.96 | 173,186 | +0.31(+0.34%) |
Nov 17, 2021 | 87.92 | 89.68 | 87.43 | 89.66 | 210,215 | +1.73(+1.97%) |
Nov 16, 2021 | 88.38 | 88.66 | 87.70 | 87.92 | 118,715 | -0.89(-1.00%) |
Nov 15, 2021 | 88.68 | 88.88 | 88.09 | 88.81 | 121,305 | +0.54(+0.62%) |
Nov 12, 2021 | 88.72 | 88.82 | 87.87 | 88.26 | 91,577 | -0.12(-0.13%) |
Nov 11, 2021 | 89.06 | 89.10 | 87.84 | 88.38 | 68,372 | -0.52(-0.59%) |
Nov 10, 2021 | 88.46 | 88.91 | 111,171 | +0.57(+0.64%) | ||
Nov 09, 2021 | 88.77 | 89.19 | 88.28 | 88.34 | 113,299 | -0.27(-0.30%) |
Nov 08, 2021 | 90.09 | 90.13 | 87.48 | 88.60 | 162,722 | -0.90(-1.01%) |
Nov 05, 2021 | 88.08 | 89.75 | 88.08 | 89.50 | 194,716 | +1.93(+2.20%) |
Nov 04, 2021 | 86.14 | 87.61 | 85.98 | 87.58 | 225,800 | +1.60(+1.86%) |
Nov 03, 2021 | 86.05 | 86.55 | 84.86 | 85.98 | 165,018 | -0.17(-0.20%) |
Nov 02, 2021 | 85.45 | 87.04 | 84.14 | 86.15 | 268,614 | +1.14(+1.34%) |
Nov 01, 2021 | 85.02 | 85.15 | 83.28 | 85.01 | 232,409 | -1.23(-1.43%) |
Oct 29, 2021 | 86.75 | 87.26 | 85.89 | 86.25 | 263,663 | -0.28(-0.33%) |
Oct 28, 2021 | 85.37 | 86.80 | 85.26 | 86.53 | 110,133 | +1.17(+1.37%) |
Oct 27, 2021 | 86.67 | 86.76 | 85.23 | 85.36 | 93,336 | -1.05(-1.22%) |
Oct 26, 2021 | 85.99 | 86.42 | 146,779 | +0.43(+0.50%) | ||
Oct 25, 2021 | 85.16 | 86.28 | 84.51 | 85.99 | 153,030 | +1.08(+1.27%) |
Oct 22, 2021 | 85.33 | 85.84 | 84.87 | 84.91 | 161,932 | -0.04(-0.04%) |
Oct 21, 2021 | 85.68 | 85.56 | 84.73 | 84.95 | 107,685 | -0.62(-0.72%) |
Oct 20, 2021 | 84.84 | 86.40 | 84.84 | 85.56 | 133,900 | +0.83(+0.97%) |
Oct 19, 2021 | 84.90 | 85.40 | 84.35 | 84.74 | 146,374 | +0.24(+0.28%) |
Oct 18, 2021 | 84.80 | 85.53 | 83.77 | 84.50 | 122,741 | -0.78(-0.91%) |
Oct 15, 2021 | 86.41 | 86.60 | 85.27 | 85.28 | 198,121 | -0.71(-0.83%) |
Oct 14, 2021 | 84.89 | 86.03 | 84.89 | 85.99 | 113,893 | +1.22(+1.43%) |
Oct 13, 2021 | 84.63 | 85.07 | 84.16 | 84.78 | 177,946 | +0.14(+0.17%) |
Oct 12, 2021 | 84.21 | 84.93 | 83.80 | 84.63 | 177,100 | +0.57(+0.68%) |
Oct 11, 2021 | 83.81 | 84.17 | 83.18 | 84.06 | 123,449 | +0.23(+0.27%) |
Oct 08, 2021 | 84.58 | 84.81 | 83.21 | 83.84 | 135,255 | -0.61(-0.72%) |
Oct 07, 2021 | 84.57 | 85.28 | 84.24 | 84.44 | 154,909 | +0.07(+0.08%) |
Oct 06, 2021 | 83.47 | 84.50 | 82.56 | 84.38 | 141,479 | +0.92(+1.10%) |
Oct 05, 2021 | 83.08 | 83.67 | 82.43 | 83.46 | 231,995 | +0.37(+0.45%) |
Oct 04, 2021 | 81.17 | 83.34 | 81.17 | 83.09 | 155,784 | +1.83(+2.26%) |
Oct 01, 2021 | 81.42 | 82.09 | 80.64 | 81.25 | 167,881 | +0.06(+0.07%) |
Sep 30, 2021 | 82.96 | 82.98 | 81.16 | 81.20 | 144,867 | -1.31(-1.59%) |
Sep 29, 2021 | 81.89 | 83.07 | 81.85 | 82.51 | 145,057 | +0.67(+0.82%) |
Sep 28, 2021 | 82.48 | 82.59 | 81.68 | 81.83 | 153,397 | -0.49(-0.60%) |
Sep 27, 2021 | 83.15 | 83.93 | 82.18 | 82.33 | 125,941 | -1.01(-1.21%) |
Sep 24, 2021 | 83.01 | 83.77 | 82.73 | 83.33 | 143,373 | +0.54(+0.65%) |
Sep 23, 2021 | 83.35 | 84.15 | 82.68 | 82.79 | 127,364 | -0.30(-0.37%) |
Sep 22, 2021 | 82.98 | 83.99 | 82.29 | 83.09 | 160,937 | +0.04(+0.05%) |
Sep 21, 2021 | 83.74 | 84.46 | 83.00 | 83.06 | 139,463 | -0.61(-0.73%) |
Sep 20, 2021 | 82.13 | 83.84 | 81.67 | 83.66 | 206,056 | +1.38(+1.67%) |
Sep 17, 2021 | 83.15 | 83.72 | 81.65 | 82.29 | 782,426 | -0.39(-0.47%) |
Sep 16, 2021 | 84.10 | 84.17 | 82.15 | 82.68 | 181,514 | -1.03(-1.24%) |
Sep 15, 2021 | 84.02 | 84.56 | 83.13 | 83.71 | 212,675 | -0.48(-0.58%) |
Sep 14, 2021 | 84.25 | 84.85 | 83.78 | 84.20 | 152,128 | +0.20(+0.24%) |
Sep 13, 2021 | 86.37 | 86.84 | 83.60 | 84.00 | 207,348 | -1.94(-2.25%) |
Sep 10, 2021 | 88.36 | 88.36 | 85.77 | 85.93 | 186,423 | -2.40(-2.72%) |
Sep 09, 2021 | 89.57 | 89.71 | 88.34 | 88.34 | 157,266 | -1.57(-1.74%) |
Sep 08, 2021 | 87.46 | 90.16 | 87.46 | 89.90 | 227,511 | +2.09(+2.38%) |
Sep 07, 2021 | 88.46 | 88.98 | 87.37 | 87.81 | 183,514 | -0.80(-0.90%) |
Sep 03, 2021 | 89.18 | 89.49 | 88.33 | 88.61 | 135,966 | -0.82(-0.91%) |
Sep 02, 2021 | 89.31 | 89.60 | 88.73 | 89.43 | 137,282 | +0.32(+0.36%) |
Sep 01, 2021 | 87.83 | 89.66 | 87.69 | 89.10 | 138,654 | +1.56(+1.78%) |
Aug 31, 2021 | 87.78 | 88.08 | 87.02 | 87.55 | 197,660 | +0.10(+0.12%) |
Aug 30, 2021 | 86.28 | 87.46 | 86.28 | 87.44 | 129,855 | +1.58(+1.84%) |
Aug 27, 2021 | 85.73 | 86.70 | 85.40 | 85.87 | 192,481 | +0.60(+0.70%) |
Aug 26, 2021 | 84.62 | 85.55 | 84.03 | 85.27 | 126,495 | +0.68(+0.81%) |
Aug 25, 2021 | 84.70 | 85.42 | 84.14 | 84.59 | 169,834 | -0.22(-0.26%) |
Aug 24, 2021 | 85.73 | 86.33 | 84.41 | 84.80 | 150,732 | -1.21(-1.40%) |
Aug 23, 2021 | 86.55 | 86.68 | 85.70 | 86.01 | 176,075 | -0.77(-0.89%) |
Aug 20, 2021 | 85.60 | 86.97 | 85.45 | 86.78 | 211,706 | +1.24(+1.45%) |
Aug 19, 2021 | 84.62 | 85.75 | 84.62 | 85.53 | 152,923 | +0.79(+0.93%) |
Aug 18, 2021 | 86.01 | 86.19 | 84.54 | 84.75 | 115,607 | -0.90(-1.05%) |
Aug 17, 2021 | 85.53 | 85.98 | 84.65 | 85.65 | 201,075 | -0.28(-0.33%) |
Aug 16, 2021 | 85.17 | 86.00 | 85.05 | 85.93 | 197,776 | +0.97(+1.14%) |
Aug 13, 2021 | 84.18 | 85.06 | 84.12 | 84.97 | 141,340 | +1.07(+1.27%) |
Aug 12, 2021 | 83.78 | 84.21 | 83.39 | 83.90 | 118,129 | +0.43(+0.52%) |
Aug 11, 2021 | 84.64 | 84.96 | 83.12 | 83.46 | 89,165 | -0.86(-1.02%) |
Aug 10, 2021 | 85.17 | 85.17 | 83.88 | 84.32 | 156,963 | -0.58(-0.68%) |
Aug 09, 2021 | 85.77 | 86.32 | 84.25 | 84.90 | 122,564 | -0.87(-1.01%) |
Aug 06, 2021 | 86.54 | 87.06 | 85.72 | 85.77 | 156,041 | -0.73(-0.84%) |
Aug 05, 2021 | 85.81 | 86.56 | 85.10 | 86.50 | 132,861 | +1.16(+1.36%) |
Aug 04, 2021 | 84.11 | 85.42 | 83.58 | 85.33 | 221,853 | +1.06(+1.26%) |
Aug 03, 2021 | 84.01 | 84.89 | 83.71 | 84.28 | 196,562 | +0.43(+0.51%) |
Aug 02, 2021 | 83.80 | 84.33 | 82.92 | 83.85 | 181,382 | +0.34(+0.41%) |
Jul 30, 2021 | 83.66 | 84.82 | 83.49 | 83.51 | 446,798 | +0.07(+0.08%) |
Jul 29, 2021 | 83.27 | 83.68 | 82.64 | 83.44 | 156,953 | +0.64(+0.78%) |
Jul 28, 2021 | 82.74 | 82.93 | 81.74 | 82.80 | 178,188 | +0.33(+0.40%) |
Jul 27, 2021 | 81.32 | 82.52 | 80.79 | 82.47 | 221,652 | +0.78(+0.95%) |
Jul 26, 2021 | 82.00 | 82.15 | 81.21 | 81.69 | 151,544 | -0.13(-0.16%) |
Jul 23, 2021 | 80.41 | 81.96 | 80.41 | 81.83 | 94,330 | +1.34(+1.67%) |
Jul 22, 2021 | 80.50 | 81.08 | 80.42 | 80.48 | 98,488 | -0.17(-0.21%) |
Jul 21, 2021 | 81.60 | 82.27 | 80.47 | 80.65 | 121,550 | -0.89(-1.09%) |
Jul 20, 2021 | 80.55 | 82.62 | 80.50 | 81.54 | 321,606 | +0.94(+1.16%) |
Jul 19, 2021 | 81.30 | 81.44 | 79.55 | 80.61 | 211,512 | -0.54(-0.66%) |
Jul 16, 2021 | 79.56 | 81.69 | 79.52 | 81.15 | 264,051 | +2.10(+2.66%) |
Jul 15, 2021 | 77.43 | 79.06 | 77.43 | 79.05 | 102,344 | +1.04(+1.33%) |
Jul 14, 2021 | 78.06 | 78.45 | 77.45 | 78.01 | 95,044 | +0.10(+0.13%) |
Jul 13, 2021 | 77.91 | 78.64 | 77.85 | 77.90 | 111,064 | -0.36(-0.46%) |
Jul 12, 2021 | 78.14 | 78.46 | 77.74 | 78.26 | 105,693 | +0.25(+0.32%) |
Jul 09, 2021 | 77.99 | 78.38 | 77.30 | 78.02 | 102,344 | +0.33(+0.43%) |
Jul 08, 2021 | 78.14 | 78.41 | 77.43 | 77.69 | 156,596 | -0.56(-0.71%) |
Jul 07, 2021 | 76.68 | 78.31 | 76.61 | 78.24 | 208,672 | +1.29(+1.67%) |
Jul 06, 2021 | 76.54 | 77.05 | 75.29 | 76.96 | 172,619 | +0.51(+0.67%) |
Jul 02, 2021 | 76.02 | 76.80 | 75.67 | 76.45 | 136,113 | +0.54(+0.71%) |
Jul 01, 2021 | 75.34 | 76.24 | 75.24 | 75.91 | 142,668 | +0.68(+0.90%) |
Jun 30, 2021 | 75.33 | 75.87 | 75.22 | 75.23 | 152,683 | -0.12(-0.16%) |
Jun 29, 2021 | 76.40 | 76.99 | 75.22 | 75.35 | 107,240 | -1.25(-1.63%) |
Jun 28, 2021 | 76.89 | 77.86 | 76.44 | 76.60 | 158,410 | -0.16(-0.21%) |
Jun 25, 2021 | 75.52 | 76.85 | 75.33 | 76.76 | 1,009,528 | +1.04(+1.37%) |
Jun 24, 2021 | 75.66 | 75.79 | 74.70 | 75.72 | 164,902 | +0.51(+0.68%) |
Jun 23, 2021 | 76.84 | 76.84 | 75.21 | 75.21 | 309,915 | -1.89(-2.45%) |
Jun 22, 2021 | 77.51 | 77.51 | 76.39 | 77.10 | 186,136 | -0.12(-0.16%) |
Jun 21, 2021 | 75.91 | 77.34 | 75.39 | 77.22 | 133,012 | +1.38(+1.82%) |
Jun 18, 2021 | 77.97 | 78.11 | 75.83 | 75.84 | 294,551 | -2.49(-3.17%) |
Jun 17, 2021 | 77.92 | 79.11 | 77.50 | 78.33 | 178,876 | +0.39(+0.50%) |
Jun 16, 2021 | 78.89 | 79.19 | 77.53 | 77.94 | 156,747 | -0.62(-0.79%) |
Jun 15, 2021 | 77.98 | 78.74 | 77.54 | 78.56 | 183,330 | +0.81(+1.05%) |
Jun 14, 2021 | 78.01 | 78.19 | 76.97 | 77.75 | 153,325 | -0.21(-0.27%) |
Jun 11, 2021 | 76.89 | 77.99 | 76.51 | 77.96 | 136,468 | +1.24(+1.61%) |
Jun 10, 2021 | 76.16 | 76.87 | 75.80 | 76.72 | 102,574 | +0.58(+0.76%) |
Jun 09, 2021 | 75.58 | 76.32 | 75.58 | 76.14 | 106,218 | +0.73(+0.97%) |
Jun 08, 2021 | 75.67 | 75.67 | 74.93 | 75.42 | 142,396 | -0.05(-0.06%) |
Jun 07, 2021 | 74.70 | 75.57 | 74.70 | 75.46 | 128,950 | +0.85(+1.14%) |
Jun 04, 2021 | 75.29 | 75.58 | 74.54 | 74.61 | 201,164 | -0.51(-0.68%) |
Jun 03, 2021 | 74.46 | 75.25 | 74.19 | 75.12 | 158,999 | +0.57(+0.76%) |
Jun 02, 2021 | 74.94 | 75.08 | 74.19 | 74.56 | 200,812 | -0.26(-0.34%) |