Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 104.60 | 104.91 | 104.23 | 104.23 | 8,214 | -1.75(-1.65%) |
May 27, 2022 | 105.43 | 105.98 | 105.00 | 105.98 | 1,994 | -2.77(-2.55%) |
May 26, 2022 | 108.67 | 109.28 | 108.31 | 108.75 | 5,429 | +0.82(+0.76%) |
May 25, 2022 | 107.67 | 108.07 | 107.67 | 107.93 | 5,922 | -0.04(-0.04%) |
May 24, 2022 | 108.35 | 108.35 | 105.80 | 107.97 | 6,745 | +2.19(+2.07%) |
May 23, 2022 | 106.01 | 106.01 | 104.52 | 105.78 | 10,787 | -0.83(-0.78%) |
May 20, 2022 | 106.98 | 106.98 | 105.72 | 106.61 | 6,496 | +1.00(+0.95%) |
May 19, 2022 | 105.17 | 105.77 | 105.11 | 105.61 | 3,732 | +0.44(+0.42%) |
May 18, 2022 | 105.69 | 105.69 | 104.71 | 105.17 | 3,343 | +0.14(+0.13%) |
May 17, 2022 | 105.09 | 105.25 | 104.50 | 105.03 | 4,160 | +3.03(+2.97%) |
May 16, 2022 | 101.89 | 102.31 | 101.49 | 102.00 | 12,107 | -1.16(-1.12%) |
May 13, 2022 | 102.94 | 103.16 | 102.06 | 103.16 | 3,167 | +1.51(+1.49%) |
May 12, 2022 | 102.26 | 102.36 | 101.22 | 101.65 | 3,083 | +3.74(+3.82%) |
May 11, 2022 | 98.45 | 100.07 | 97.91 | 97.91 | 10,036 | +0.45(+0.46%) |
May 10, 2022 | 99.00 | 100.00 | 97.46 | 97.46 | 5,889 | -4.74(-4.64%) |
May 09, 2022 | 102.58 | 103.25 | 100.00 | 102.20 | 6,844 | -5.26(-4.89%) |
May 06, 2022 | 109.85 | 109.86 | 107.46 | 107.46 | 9,621 | -4.79(-4.27%) |
May 05, 2022 | 111.50 | 112.25 | 109.31 | 112.25 | 3,855 | +2.18(+1.98%) |
May 04, 2022 | 110.52 | 113.35 | 108.88 | 110.07 | 3,883 | -0.30(-0.27%) |
May 03, 2022 | 109.32 | 111.06 | 109.32 | 110.37 | 3,927 | +2.11(+1.95%) |
May 02, 2022 | 109.39 | 110.30 | 107.35 | 108.26 | 11,038 | -3.57(-3.19%) |
Apr 29, 2022 | 111.75 | 112.03 | 109.49 | 111.83 | 4,549 | +0.91(+0.82%) |
Apr 28, 2022 | 109.50 | 110.92 | 107.00 | 110.92 | 4,751 | +2.87(+2.65%) |
Apr 27, 2022 | 106.51 | 108.05 | 106.50 | 108.05 | 8,167 | -0.58(-0.53%) |
Apr 26, 2022 | 107.17 | 108.63 | 107.17 | 108.63 | 6,589 | -1.60(-1.45%) |
Apr 25, 2022 | 110.11 | 110.80 | 109.48 | 110.23 | 8,962 | -2.95(-2.61%) |
Apr 22, 2022 | 113.19 | 113.19 | 113.19 | 113.19 | 1,870 | +0.89(+0.79%) |
Apr 21, 2022 | 112.91 | 112.91 | 112.15 | 112.30 | 1,956 | -2.27(-1.98%) |
Apr 20, 2022 | 114.28 | 114.57 | 114.28 | 114.57 | 1,381 | +0.57(+0.50%) |
Apr 19, 2022 | 113.61 | 114.00 | 113.61 | 114.00 | 1,210 | -0.56(-0.48%) |
Apr 18, 2022 | 115.61 | 115.61 | 114.56 | 114.56 | 1,332 | +0.06(+0.05%) |
Apr 14, 2022 | 114.50 | 114.50 | 114.50 | 114.50 | 1,739 | +1.50(+1.33%) |
Apr 13, 2022 | 111.00 | 113.00 | 111.00 | 113.00 | 5,410 | +3.36(+3.06%) |
Apr 12, 2022 | 108.80 | 110.13 | 107.99 | 109.64 | 10,111 | +0.84(+0.77%) |
Apr 11, 2022 | 111.38 | 111.38 | 106.85 | 108.80 | 2,359 | +0.66(+0.61%) |
Apr 08, 2022 | 106.77 | 108.75 | 106.77 | 108.14 | 2,287 | -2.87(-2.58%) |
Apr 07, 2022 | 111.88 | 111.88 | 111.01 | 111.01 | 3,732 | -0.73(-0.65%) |
Apr 06, 2022 | 113.20 | 113.20 | 111.26 | 111.74 | 3,619 | -2.01(-1.77%) |
Apr 05, 2022 | 115.25 | 115.25 | 111.34 | 113.75 | 7,154 | -2.00(-1.73%) |
Apr 04, 2022 | 115.55 | 115.75 | 114.27 | 115.75 | 6,991 | -0.84(-0.72%) |
Apr 01, 2022 | 119.39 | 119.39 | 113.08 | 116.59 | 3,002 | +0.16(+0.14%) |
Mar 31, 2022 | 118.24 | 118.24 | 116.43 | 116.43 | 3,113 | -1.96(-1.66%) |
Mar 30, 2022 | 118.20 | 118.39 | 117.66 | 118.39 | 1,956 | -0.27(-0.23%) |
Mar 29, 2022 | 118.00 | 119.50 | 117.00 | 118.66 | 5,544 | -0.09(-0.08%) |
Mar 28, 2022 | 117.91 | 119.29 | 117.91 | 118.75 | 4,708 | -3.65(-2.98%) |
Mar 25, 2022 | 122.00 | 123.00 | 122.00 | 122.40 | 6,273 | +0.40(+0.33%) |
Mar 24, 2022 | 120.50 | 122.00 | 120.50 | 122.00 | 2,447 | +2.57(+2.15%) |
Mar 23, 2022 | 120.35 | 120.35 | 119.13 | 119.43 | 3,925 | -0.06(-0.05%) |
Mar 22, 2022 | 119.70 | 119.75 | 118.75 | 119.49 | 4,037 | +1.70(+1.44%) |
Mar 21, 2022 | 118.00 | 118.00 | 117.00 | 117.79 | 6,622 | +1.09(+0.93%) |
Mar 18, 2022 | 115.34 | 116.77 | 115.34 | 116.70 | 1,661 | +2.29(+2.00%) |
Mar 17, 2022 | 114.00 | 114.48 | 113.82 | 114.41 | 3,196 | -1.23(-1.06%) |
Mar 16, 2022 | 115.25 | 115.64 | 113.86 | 115.64 | 2,486 | +3.10(+2.75%) |
Mar 15, 2022 | 111.80 | 112.54 | 111.61 | 112.54 | 10,320 | -0.46(-0.41%) |
Mar 14, 2022 | 114.00 | 114.24 | 113.00 | 113.00 | 6,659 | -3.50(-3.00%) |
Mar 11, 2022 | 117.00 | 117.00 | 114.66 | 116.50 | 1,830 | +5.00(+4.48%) |
Mar 10, 2022 | 107.87 | 113.48 | 107.32 | 111.50 | 9,280 | +1.90(+1.73%) |
Mar 09, 2022 | 112.00 | 112.00 | 108.93 | 109.60 | 12,978 | +1.60(+1.48%) |
Mar 08, 2022 | 109.76 | 110.37 | 107.49 | 108.00 | 16,120 | -5.57(-4.90%) |
Mar 07, 2022 | 116.00 | 116.00 | 112.01 | 113.57 | 2,860 | +1.38(+1.23%) |
Mar 04, 2022 | 115.00 | 115.00 | 110.61 | 112.19 | 2,533 | +1.94(+1.76%) |
Mar 03, 2022 | 109.85 | 111.99 | 109.85 | 110.25 | 2,416 | +2.58(+2.40%) |
Mar 02, 2022 | 108.59 | 108.59 | 106.70 | 107.67 | 2,169 | +4.52(+4.38%) |
Mar 01, 2022 | 103.97 | 104.82 | 103.15 | 103.15 | 4,514 | -1.67(-1.59%) |
Feb 28, 2022 | 106.24 | 106.24 | 104.82 | 104.82 | 1,650 | -1.04(-0.98%) |
Feb 25, 2022 | 105.03 | 106.06 | 104.94 | 105.86 | 10,964 | +3.32(+3.24%) |
Feb 24, 2022 | 98.00 | 102.54 | 98.00 | 102.54 | 4,118 | -2.16(-2.06%) |
Feb 23, 2022 | 105.86 | 105.86 | 104.70 | 104.70 | 2,154 | -1.73(-1.63%) |
Feb 22, 2022 | 106.37 | 109.00 | 104.66 | 106.43 | 3,132 | -0.84(-0.79%) |
Feb 18, 2022 | 107.28 | 0 | +1.59(+1.50%) | |||
Feb 17, 2022 | 107.00 | 108.49 | 105.69 | 105.69 | 3,188 | +2.32(+2.24%) |
Feb 16, 2022 | 100.24 | 103.50 | 100.24 | 103.37 | 3,282 | -1.63(-1.55%) |
Feb 15, 2022 | 105.00 | 105.00 | 105.00 | 105.00 | 880 | -0.30(-0.28%) |
Feb 14, 2022 | 104.91 | 105.50 | 104.29 | 105.30 | 8,813 | +1.48(+1.43%) |
Feb 11, 2022 | 104.12 | 106.12 | 102.76 | 103.82 | 6,897 | -0.74(-0.70%) |
Feb 10, 2022 | 105.50 | 105.73 | 104.56 | 104.56 | 5,740 | -1.45(-1.37%) |
Feb 09, 2022 | 106.36 | 107.75 | 106.01 | 106.01 | 13,865 | +2.16(+2.08%) |
Feb 08, 2022 | 105.00 | 105.00 | 103.41 | 103.85 | 24,055 | +1.50(+1.47%) |
Feb 07, 2022 | 104.62 | 104.62 | 102.35 | 102.35 | 4,368 | +0.91(+0.90%) |
Feb 04, 2022 | 103.49 | 103.49 | 100.60 | 101.44 | 11,167 | -3.77(-3.58%) |
Feb 03, 2022 | 105.99 | 108.88 | 105.20 | 105.20 | 3,493 | +0.22(+0.21%) |
Feb 02, 2022 | 105.00 | 105.82 | 104.57 | 104.98 | 3,478 | +2.55(+2.49%) |
Feb 01, 2022 | 103.00 | 103.60 | 101.39 | 102.43 | 9,329 | -0.83(-0.80%) |
Jan 31, 2022 | 103.00 | 103.27 | 102.00 | 103.26 | 5,295 | +0.51(+0.50%) |
Jan 28, 2022 | 101.20 | 102.75 | 101.20 | 102.75 | 10,118 | +2.55(+2.54%) |
Jan 27, 2022 | 97.39 | 101.45 | 97.39 | 100.20 | 3,522 | -0.30(-0.30%) |
Jan 26, 2022 | 99.88 | 101.95 | 99.88 | 100.50 | 2,880 | -1.20(-1.18%) |
Jan 25, 2022 | 100.27 | 101.70 | 99.00 | 101.70 | 1,664 | +2.48(+2.50%) |
Jan 24, 2022 | 99.50 | 100.00 | 98.54 | 99.22 | 5,911 | -0.63(-0.63%) |
Jan 21, 2022 | 100.62 | 101.50 | 99.85 | 99.85 | 3,874 | -1.38(-1.36%) |
Jan 20, 2022 | 100.18 | 103.01 | 100.18 | 101.22 | 1,892 | +0.18(+0.18%) |
Jan 19, 2022 | 101.15 | 101.15 | 101.04 | 101.04 | 6,568 | -1.63(-1.59%) |
Jan 18, 2022 | 101.73 | 103.31 | 101.73 | 102.67 | 5,655 | -1.29(-1.24%) |
Jan 14, 2022 | 103.96 | 0 | +0.34(+0.33%) | |||
Jan 13, 2022 | 104.17 | 104.17 | 103.62 | 103.62 | 7,728 | +2.45(+2.42%) |
Jan 12, 2022 | 102.16 | 103.15 | 100.49 | 101.17 | 4,953 | +2.63(+2.67%) |
Jan 11, 2022 | 97.47 | 98.54 | 97.47 | 98.54 | 1,590 | +3.25(+3.41%) |
Jan 10, 2022 | 96.90 | 96.90 | 95.00 | 95.29 | 2,557 | -0.91(-0.95%) |
Jan 07, 2022 | 97.00 | 97.50 | 95.90 | 96.20 | 4,706 | -1.56(-1.60%) |
Jan 06, 2022 | 97.87 | 98.97 | 97.50 | 97.76 | 1,889 | -0.34(-0.35%) |
Jan 05, 2022 | 98.74 | 98.74 | 98.10 | 98.10 | 1,783 | -0.59(-0.60%) |
Jan 04, 2022 | 98.50 | 98.69 | 98.36 | 98.69 | 1,794 | +1.02(+1.04%) |
Jan 03, 2022 | 99.00 | 99.35 | 97.58 | 97.67 | 3,685 | +0.47(+0.48%) |
Dec 31, 2021 | 96.02 | 97.40 | 96.02 | 97.20 | 2,163 | -0.95(-0.97%) |
Dec 30, 2021 | 98.16 | 98.55 | 98.15 | 98.15 | 1,043 | +0.72(+0.74%) |
Dec 29, 2021 | 97.55 | 97.55 | 96.92 | 97.43 | 1,946 | -0.07(-0.07%) |
Dec 28, 2021 | 97.70 | 97.70 | 97.50 | 97.50 | 4,588 | -0.03(-0.03%) |
Dec 27, 2021 | 93.81 | 97.53 | 93.81 | 97.53 | 1,088 | +0.17(+0.17%) |
Dec 23, 2021 | 96.02 | 97.37 | 96.02 | 97.36 | 3,204 | +2.44(+2.57%) |
Dec 22, 2021 | 94.55 | 94.92 | 94.17 | 94.92 | 4,043 | +1.21(+1.29%) |
Dec 21, 2021 | 94.70 | 94.70 | 93.71 | 93.71 | 934 | -0.15(-0.16%) |
Dec 20, 2021 | 94.42 | 94.42 | 93.28 | 93.86 | 4,543 | -0.77(-0.81%) |
Dec 17, 2021 | 94.79 | 94.80 | 94.51 | 94.63 | 2,276 | +0.50(+0.53%) |
Dec 16, 2021 | 94.30 | 94.30 | 94.13 | 94.13 | 13,727 | -0.51(-0.54%) |
Dec 15, 2021 | 94.06 | 94.85 | 94.06 | 94.64 | 2,400 | +1.89(+2.04%) |
Dec 14, 2021 | 91.70 | 92.75 | 91.70 | 92.75 | 994 | +1.47(+1.61%) |
Dec 13, 2021 | 92.68 | 92.68 | 91.28 | 91.28 | 2,899 | -3.19(-3.37%) |
Dec 10, 2021 | 92.76 | 94.47 | 92.76 | 94.47 | 1,580 | +0.54(+0.57%) |
Dec 09, 2021 | 93.42 | 93.92 | 92.40 | 93.92 | 1,728 | -0.41(-0.43%) |
Dec 08, 2021 | 93.84 | 94.33 | 93.48 | 94.33 | 26,409 | -0.82(-0.86%) |
Dec 07, 2021 | 97.61 | 97.61 | 94.99 | 95.15 | 15,297 | +3.40(+3.71%) |
Dec 06, 2021 | 90.80 | 91.75 | 90.80 | 91.75 | 684 | +2.28(+2.55%) |
Dec 03, 2021 | 88.78 | 89.47 | 88.78 | 89.47 | 3,272 | +0.69(+0.78%) |
Dec 02, 2021 | 88.50 | 88.78 | 88.37 | 88.78 | 4,108 | +0.63(+0.71%) |
Dec 01, 2021 | 90.62 | 90.80 | 88.15 | 88.15 | 3,427 | -1.49(-1.66%) |
Nov 30, 2021 | 91.45 | 91.45 | 91.45 | 89.64 | 4,788 | -2.36(-2.57%) |
Nov 29, 2021 | 91.00 | 92.00 | 91.00 | 92.00 | 1,503 | +2.55(+2.85%) |
Nov 26, 2021 | 91.01 | 91.36 | 89.45 | 89.45 | 7,779 | -3.51(-3.78%) |
Nov 24, 2021 | 92.96 | 92.96 | 92.96 | 92.96 | 5,650 | +1.56(+1.71%) |
Nov 23, 2021 | 91.50 | 91.52 | 91.04 | 91.39 | 4,936 | -0.11(-0.11%) |
Nov 22, 2021 | 92.06 | 93.60 | 91.50 | 91.50 | 3,655 | -0.36(-0.39%) |
Nov 19, 2021 | 91.51 | 92.28 | 91.41 | 91.86 | 29,727 | +2.41(+2.69%) |
Nov 18, 2021 | 89.25 | 89.45 | 89.45 | 89.45 | 2,265 | +1.38(+1.57%) |
Nov 17, 2021 | 88.67 | 88.67 | 88.07 | 88.07 | 5,702 | -1.70(-1.89%) |
Nov 16, 2021 | 89.77 | 89.77 | 89.77 | 89.77 | 535 | +0.25(+0.28%) |
Nov 15, 2021 | 90.00 | 90.09 | 89.52 | 89.52 | 4,762 | -0.06(-0.07%) |
Nov 12, 2021 | 90.00 | 90.25 | 89.58 | 89.58 | 1,205 | -0.21(-0.23%) |
Nov 11, 2021 | 90.05 | 90.05 | 88.82 | 89.79 | 1,436 | +0.61(+0.68%) |
Nov 09, 2021 | 89.18 | 89.18 | 89.18 | 89.18 | 1,640 | -2.90(-3.15%) |
Nov 08, 2021 | 88.89 | 92.08 | 88.89 | 92.08 | 802 | +1.86(+2.06%) |
Nov 05, 2021 | 90.00 | 90.22 | 89.43 | 90.22 | 5,989 | +0.58(+0.65%) |
Nov 04, 2021 | 90.35 | 90.49 | 89.56 | 89.64 | 5,537 | -0.36(-0.40%) |
Nov 03, 2021 | 89.50 | 90.00 | 89.50 | 90.00 | 3,408 | +1.00(+1.12%) |
Nov 02, 2021 | 89.95 | 89.95 | 89.00 | 89.00 | 939 | +2.04(+2.34%) |
Nov 01, 2021 | 86.05 | 88.26 | 85.73 | 86.96 | 11,009 | +2.45(+2.90%) |
Oct 29, 2021 | 84.30 | 84.51 | 84.15 | 84.51 | 6,027 | +0.52(+0.62%) |
Oct 28, 2021 | 83.82 | 85.49 | 83.78 | 83.99 | 5,710 | -0.95(-1.12%) |
Oct 27, 2021 | 85.63 | 86.78 | 84.76 | 84.94 | 13,138 | +0.03(+0.04%) |
Oct 26, 2021 | 85.37 | 84.91 | 6,585 | +0.49(+0.58%) | ||
Oct 25, 2021 | 81.57 | 84.75 | 81.57 | 84.42 | 5,719 | +0.87(+1.04%) |
Oct 22, 2021 | 83.40 | 83.55 | 83.23 | 83.55 | 2,878 | +0.04(+0.05%) |
Oct 21, 2021 | 83.80 | 83.86 | 83.51 | 83.51 | 2,116 | -1.04(-1.23%) |
Oct 20, 2021 | 84.10 | 86.26 | 84.09 | 84.55 | 4,317 | -0.81(-0.95%) |
Oct 19, 2021 | 84.05 | 85.49 | 84.05 | 85.36 | 2,976 | -0.59(-0.69%) |
Oct 18, 2021 | 85.14 | 85.95 | 85.09 | 85.95 | 5,720 | +1.25(+1.48%) |
Oct 15, 2021 | 84.50 | 84.70 | 83.72 | 84.70 | 2,159 | +1.29(+1.55%) |
Oct 14, 2021 | 83.29 | 83.89 | 83.29 | 83.41 | 2,754 | -0.76(-0.90%) |
Oct 13, 2021 | 84.20 | 84.22 | 84.17 | 84.17 | 2,437 | -0.14(-0.17%) |
Oct 12, 2021 | 85.42 | 86.45 | 84.31 | 84.31 | 3,651 | -0.54(-0.64%) |
Oct 11, 2021 | 85.11 | 85.15 | 84.25 | 84.85 | 2,117 | +1.82(+2.20%) |
Oct 08, 2021 | 82.42 | 83.45 | 82.42 | 83.03 | 2,676 | -0.36(-0.43%) |
Oct 07, 2021 | 82.83 | 83.89 | 82.78 | 83.39 | 2,456 | -0.22(-0.27%) |
Oct 06, 2021 | 81.62 | 83.61 | 81.62 | 83.61 | 7,980 | +0.08(+0.10%) |
Oct 05, 2021 | 80.39 | 83.53 | 80.39 | 83.53 | 8,985 | +3.63(+4.54%) |
Oct 04, 2021 | 80.95 | 80.95 | 79.47 | 79.90 | 7,275 | -2.27(-2.76%) |
Oct 01, 2021 | 80.82 | 82.36 | 80.82 | 82.17 | 3,872 | -2.46(-2.91%) |
Sep 30, 2021 | 83.54 | 85.22 | 83.34 | 84.63 | 3,130 | +1.23(+1.47%) |
Sep 29, 2021 | 82.02 | 83.40 | 82.02 | 83.40 | 3,013 | +1.81(+2.22%) |
Sep 28, 2021 | 84.93 | 84.93 | 81.55 | 81.59 | 33,617 | -2.01(-2.40%) |
Sep 27, 2021 | 82.45 | 84.60 | 82.45 | 83.60 | 37,104 | +0.95(+1.15%) |
Sep 24, 2021 | 83.01 | 83.01 | 81.08 | 82.65 | 5,503 | -0.15(-0.18%) |
Sep 23, 2021 | 81.07 | 82.80 | 81.07 | 82.80 | 5,609 | +0.99(+1.21%) |
Sep 22, 2021 | 83.10 | 83.10 | 81.80 | 81.81 | 19,965 | -3.50(-4.10%) |
Sep 21, 2021 | 84.32 | 85.31 | 84.32 | 85.31 | 17,628 | +1.54(+1.84%) |
Sep 20, 2021 | 84.36 | 85.22 | 83.77 | 83.77 | 2,322 | -2.10(-2.45%) |
Sep 17, 2021 | 88.91 | 88.91 | 85.87 | 85.87 | 4,566 | -2.42(-2.74%) |
Sep 16, 2021 | 88.12 | 88.29 | 87.33 | 88.29 | 9,271 | +0.53(+0.60%) |
Sep 15, 2021 | 86.66 | 87.99 | 86.20 | 87.77 | 5,794 | +0.92(+1.05%) |
Sep 14, 2021 | 87.06 | 88.35 | 86.85 | 86.85 | 9,532 | +0.35(+0.40%) |
Sep 13, 2021 | 86.31 | 87.43 | 86.31 | 86.50 | 4,466 | +1.84(+2.17%) |
Sep 10, 2021 | 85.47 | 86.00 | 84.66 | 84.66 | 6,100 | -0.71(-0.83%) |
Sep 09, 2021 | 85.80 | 86.00 | 84.81 | 85.37 | 9,250 | +0.87(+1.03%) |
Sep 08, 2021 | 84.19 | 85.20 | 84.19 | 84.50 | 10,284 | +1.55(+1.87%) |
Sep 07, 2021 | 82.16 | 83.36 | 82.16 | 82.95 | 4,720 | +0.03(+0.04%) |
Sep 03, 2021 | 82.47 | 82.92 | 81.79 | 82.92 | 11,646 | +2.40(+2.98%) |
Sep 02, 2021 | 82.00 | 82.00 | 80.20 | 80.52 | 8,614 | +0.00(+0.00%) |
Sep 01, 2021 | 81.50 | 81.50 | 80.35 | 80.52 | 8,431 | +1.26(+1.59%) |
Aug 31, 2021 | 80.00 | 80.29 | 79.04 | 79.26 | 11,861 | -0.53(-0.66%) |
Aug 30, 2021 | 78.52 | 79.82 | 78.52 | 79.79 | 7,356 | +1.77(+2.27%) |
Aug 27, 2021 | 76.71 | 78.02 | 76.71 | 78.02 | 4,807 | -0.01(-0.01%) |
Aug 26, 2021 | 78.42 | 78.90 | 77.73 | 78.03 | 6,082 | -0.67(-0.85%) |
Aug 25, 2021 | 78.51 | 79.50 | 78.31 | 78.70 | 3,377 | -0.47(-0.59%) |
Aug 24, 2021 | 79.04 | 80.95 | 78.42 | 79.17 | 18,364 | +1.49(+1.92%) |
Aug 23, 2021 | 77.44 | 77.70 | 77.22 | 77.68 | 10,735 | -0.23(-0.30%) |
Aug 20, 2021 | 76.57 | 79.44 | 76.57 | 77.91 | 8,389 | -2.15(-2.69%) |
Aug 19, 2021 | 79.93 | 81.00 | 79.20 | 80.06 | 7,911 | -2.15(-2.62%) |
Aug 18, 2021 | 82.22 | 83.45 | 82.21 | 82.21 | 10,514 | -0.53(-0.64%) |
Aug 17, 2021 | 84.98 | 84.98 | 82.10 | 82.74 | 7,008 | -0.33(-0.39%) |
Aug 16, 2021 | 83.66 | 83.66 | 81.89 | 83.06 | 6,836 | -0.88(-1.04%) |
Aug 13, 2021 | 83.81 | 84.24 | 83.80 | 83.94 | 6,271 | +0.78(+0.94%) |
Aug 12, 2021 | 82.12 | 83.16 | 82.12 | 83.16 | 2,899 | +0.22(+0.27%) |
Aug 11, 2021 | 82.50 | 82.94 | 82.50 | 82.94 | 10,503 | +1.87(+2.31%) |
Aug 10, 2021 | 80.15 | 81.34 | 80.15 | 81.07 | 10,020 | -1.34(-1.63%) |
Aug 09, 2021 | 82.09 | 82.93 | 82.09 | 82.41 | 3,553 | -0.84(-1.01%) |
Aug 06, 2021 | 83.34 | 85.47 | 83.23 | 83.25 | 2,464 | -0.16(-0.19%) |
Aug 05, 2021 | 85.75 | 85.75 | 83.40 | 83.41 | 6,869 | -2.49(-2.90%) |
Aug 04, 2021 | 86.81 | 86.81 | 85.56 | 85.90 | 4,562 | -5.96(-6.49%) |
Aug 03, 2021 | 89.28 | 91.90 | 89.28 | 91.86 | 6,286 | +5.93(+6.90%) |
Aug 02, 2021 | 85.27 | 87.33 | 85.27 | 85.93 | 7,825 | +1.12(+1.32%) |
Jul 30, 2021 | 84.22 | 85.78 | 84.22 | 84.81 | 5,876 | -1.82(-2.10%) |
Jul 29, 2021 | 87.85 | 87.85 | 85.84 | 86.63 | 17,563 | -0.87(-0.99%) |
Jul 28, 2021 | 87.49 | 87.50 | 86.99 | 87.50 | 2,897 | +1.55(+1.80%) |
Jul 27, 2021 | 86.50 | 87.40 | 85.25 | 85.95 | 9,386 | -1.19(-1.36%) |
Jul 26, 2021 | 83.94 | 87.47 | 83.94 | 87.14 | 6,549 | +0.04(+0.04%) |
Jul 23, 2021 | 86.16 | 87.20 | 86.16 | 87.10 | 4,512 | +0.78(+0.90%) |
Jul 22, 2021 | 85.40 | 86.82 | 85.40 | 86.32 | 1,813 | +0.17(+0.20%) |
Jul 21, 2021 | 85.50 | 86.25 | 84.62 | 86.15 | 6,787 | +1.03(+1.21%) |
Jul 20, 2021 | 84.05 | 85.56 | 84.05 | 85.12 | 9,491 | +0.28(+0.33%) |
Jul 19, 2021 | 86.60 | 87.00 | 84.21 | 84.84 | 12,427 | -1.84(-2.13%) |
Jul 16, 2021 | 85.01 | 87.00 | 85.01 | 86.69 | 2,521 | -0.25(-0.29%) |
Jul 15, 2021 | 86.89 | 87.32 | 86.62 | 86.94 | 3,873 | -0.58(-0.66%) |
Jul 14, 2021 | 87.64 | 87.64 | 87.20 | 87.52 | 2,208 | -1.34(-1.51%) |
Jul 13, 2021 | 88.26 | 90.33 | 88.26 | 88.86 | 5,303 | +0.16(+0.18%) |
Jul 12, 2021 | 86.76 | 90.00 | 86.76 | 88.70 | 4,502 | +0.83(+0.94%) |
Jul 09, 2021 | 85.83 | 87.87 | 85.83 | 87.87 | 9,360 | +3.66(+4.34%) |
Jul 08, 2021 | 84.28 | 85.27 | 83.57 | 84.22 | 7,788 | -2.19(-2.54%) |
Jul 07, 2021 | 86.64 | 86.75 | 85.17 | 86.41 | 4,783 | -1.12(-1.28%) |
Jul 06, 2021 | 87.70 | 87.70 | 86.35 | 87.53 | 4,718 | -0.32(-0.36%) |
Jul 02, 2021 | 87.30 | 87.87 | 87.30 | 87.85 | 11,748 | +0.73(+0.84%) |
Jul 01, 2021 | 87.07 | 87.27 | 86.81 | 87.12 | 11,634 | +0.08(+0.09%) |
Jun 30, 2021 | 88.45 | 88.45 | 86.88 | 87.05 | 3,584 | -2.50(-2.80%) |
Jun 29, 2021 | 89.65 | 89.85 | 88.79 | 89.55 | 2,848 | +0.57(+0.64%) |
Jun 28, 2021 | 89.66 | 89.90 | 88.98 | 88.98 | 7,143 | -1.10(-1.22%) |
Jun 25, 2021 | 90.26 | 90.26 | 89.72 | 90.08 | 9,577 | +0.42(+0.47%) |
Jun 24, 2021 | 88.17 | 89.68 | 88.17 | 89.66 | 5,634 | +2.31(+2.64%) |
Jun 23, 2021 | 87.78 | 88.50 | 87.35 | 87.35 | 6,711 | -1.08(-1.22%) |
Jun 22, 2021 | 89.95 | 89.95 | 87.43 | 88.43 | 5,514 | +1.38(+1.59%) |
Jun 21, 2021 | 86.67 | 87.05 | 84.33 | 87.05 | 8,690 | +1.35(+1.58%) |
Jun 18, 2021 | 87.29 | 87.37 | 85.70 | 85.70 | 7,018 | -4.84(-5.35%) |
Jun 17, 2021 | 90.76 | 90.76 | 90.54 | 90.54 | 2,846 | -1.25(-1.36%) |
Jun 16, 2021 | 91.50 | 91.99 | 90.80 | 91.79 | 3,919 | +1.46(+1.62%) |
Jun 15, 2021 | 92.21 | 92.21 | 90.00 | 90.33 | 3,386 | -1.70(-1.85%) |
Jun 14, 2021 | 92.03 | 92.03 | 91.45 | 92.03 | 1,882 | +0.17(+0.19%) |
Jun 11, 2021 | 90.84 | 91.86 | 90.84 | 91.86 | 2,837 | -0.43(-0.47%) |
Jun 10, 2021 | 92.29 | 92.75 | 91.33 | 92.29 | 1,376 | +0.85(+0.93%) |
Jun 09, 2021 | 91.04 | 91.50 | 91.04 | 91.44 | 10,898 | -0.67(-0.73%) |
Jun 08, 2021 | 93.00 | 93.00 | 91.56 | 92.11 | 3,088 | -0.83(-0.89%) |
Jun 07, 2021 | 92.61 | 92.94 | 92.47 | 92.94 | 6,516 | -0.07(-0.08%) |
Jun 04, 2021 | 93.20 | 93.20 | 92.69 | 93.01 | 2,112 | +2.86(+3.17%) |
Jun 03, 2021 | 90.53 | 90.53 | 89.81 | 90.15 | 4,154 | -0.35(-0.39%) |
Jun 02, 2021 | 89.59 | 90.91 | 89.59 | 90.50 | 8,396 | +1.95(+2.21%) |