Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.75 | 84.70 | 82.74 | 84.19 | 353,822 | -0.12(-0.14%) |
May 27, 2022 | 83.29 | 84.49 | 83.03 | 84.30 | 199,254 | +0.90(+1.07%) |
May 26, 2022 | 82.13 | 83.98 | 81.88 | 83.41 | 297,824 | +1.85(+2.27%) |
May 25, 2022 | 79.91 | 82.04 | 79.67 | 81.56 | 309,531 | +1.55(+1.94%) |
May 24, 2022 | 82.20 | 82.20 | 78.29 | 80.01 | 286,731 | -0.48(-0.60%) |
May 23, 2022 | 79.81 | 81.33 | 79.38 | 80.49 | 257,707 | +2.04(+2.60%) |
May 20, 2022 | 79.07 | 79.54 | 76.85 | 78.45 | 312,503 | +0.23(+0.30%) |
May 19, 2022 | 78.48 | 79.71 | 77.84 | 78.21 | 445,440 | -1.32(-1.66%) |
May 18, 2022 | 81.37 | 82.80 | 79.15 | 79.53 | 315,598 | -2.97(-3.60%) |
May 17, 2022 | 80.89 | 82.65 | 79.72 | 82.50 | 317,764 | +2.90(+3.64%) |
May 16, 2022 | 80.08 | 80.52 | 78.44 | 79.60 | 260,131 | -0.98(-1.22%) |
May 13, 2022 | 80.22 | 81.30 | 78.89 | 80.58 | 298,837 | +0.92(+1.16%) |
May 12, 2022 | 79.98 | 80.85 | 78.14 | 79.66 | 459,629 | -1.09(-1.35%) |
May 11, 2022 | 81.50 | 83.16 | 79.53 | 80.75 | 460,676 | -0.63(-0.77%) |
May 10, 2022 | 81.87 | 82.58 | 78.86 | 81.37 | 486,458 | +0.06(+0.07%) |
May 09, 2022 | 81.39 | 82.27 | 80.23 | 81.32 | 478,154 | -1.39(-1.68%) |
May 06, 2022 | 83.97 | 84.63 | 81.35 | 82.71 | 385,970 | -1.36(-1.62%) |
May 05, 2022 | 86.53 | 86.63 | 82.64 | 84.07 | 447,364 | -3.63(-4.14%) |
May 04, 2022 | 85.54 | 88.17 | 84.85 | 87.70 | 383,293 | +2.15(+2.51%) |
May 03, 2022 | 84.62 | 86.03 | 83.14 | 85.55 | 326,237 | +0.96(+1.13%) |
May 02, 2022 | 84.56 | 85.15 | 82.47 | 84.59 | 373,893 | +0.81(+0.96%) |
Apr 29, 2022 | 86.05 | 87.02 | 83.46 | 83.78 | 337,533 | -2.39(-2.77%) |
Apr 28, 2022 | 86.34 | 87.48 | 84.44 | 86.17 | 491,857 | +0.80(+0.93%) |
Apr 27, 2022 | 84.76 | 85.58 | 83.85 | 85.38 | 415,957 | +0.59(+0.69%) |
Apr 26, 2022 | 87.53 | 88.17 | 84.45 | 84.79 | 389,590 | -3.81(-4.30%) |
Apr 25, 2022 | 88.23 | 88.66 | 85.40 | 88.60 | 427,761 | -0.42(-0.47%) |
Apr 22, 2022 | 91.93 | 91.93 | 88.85 | 89.02 | 538,669 | -3.10(-3.36%) |
Apr 21, 2022 | 93.48 | 94.55 | 91.59 | 92.12 | 854,964 | +0.10(+0.10%) |
Apr 20, 2022 | 88.77 | 94.27 | 86.96 | 92.02 | 748,730 | +3.20(+3.61%) |
Apr 19, 2022 | 86.52 | 88.99 | 86.00 | 88.82 | 475,316 | +3.13(+3.65%) |
Apr 18, 2022 | 84.95 | 85.97 | 84.78 | 85.69 | 298,638 | +0.68(+0.80%) |
Apr 14, 2022 | 86.09 | 86.84 | 84.78 | 85.01 | 405,648 | -1.03(-1.19%) |
Apr 13, 2022 | 84.60 | 86.16 | 84.01 | 86.04 | 403,464 | +1.32(+1.56%) |
Apr 12, 2022 | 86.00 | 86.93 | 84.17 | 84.71 | 347,308 | -1.15(-1.34%) |
Apr 11, 2022 | 85.48 | 87.30 | 85.41 | 85.86 | 287,029 | +0.45(+0.53%) |
Apr 08, 2022 | 85.12 | 85.97 | 84.34 | 85.41 | 411,933 | +0.62(+0.74%) |
Apr 07, 2022 | 86.75 | 86.75 | 83.19 | 84.79 | 432,769 | -1.45(-1.68%) |
Apr 06, 2022 | 87.52 | 87.59 | 86.00 | 86.24 | 340,089 | -1.37(-1.57%) |
Apr 05, 2022 | 87.88 | 89.14 | 87.52 | 87.61 | 374,313 | -0.55(-0.62%) |
Apr 04, 2022 | 87.53 | 89.00 | 86.87 | 88.16 | 437,839 | -0.21(-0.24%) |
Apr 01, 2022 | 90.74 | 90.95 | 88.11 | 88.37 | 463,982 | -0.80(-0.89%) |
Mar 31, 2022 | 89.75 | 91.15 | 89.02 | 89.17 | 485,070 | -1.16(-1.29%) |
Mar 30, 2022 | 92.57 | 92.62 | 89.64 | 90.33 | 287,112 | -2.06(-2.23%) |
Mar 29, 2022 | 92.86 | 94.08 | 91.22 | 92.39 | 276,439 | +0.93(+1.02%) |
Mar 28, 2022 | 91.91 | 92.38 | 90.44 | 91.46 | 321,688 | -1.35(-1.46%) |
Mar 25, 2022 | 89.55 | 92.98 | 89.13 | 92.81 | 608,223 | +3.68(+4.13%) |
Mar 24, 2022 | 89.34 | 89.91 | 87.76 | 89.13 | 435,059 | +0.73(+0.82%) |
Mar 23, 2022 | 91.67 | 91.67 | 88.27 | 88.40 | 377,723 | -3.80(-4.12%) |
Mar 22, 2022 | 92.01 | 93.43 | 91.32 | 92.20 | 660,949 | +1.41(+1.55%) |
Mar 21, 2022 | 91.43 | 92.09 | 89.83 | 90.79 | 387,223 | +0.11(+0.12%) |
Mar 18, 2022 | 90.31 | 91.47 | 88.81 | 90.68 | 785,903 | -0.38(-0.42%) |
Mar 17, 2022 | 91.29 | 91.29 | 89.59 | 91.06 | 340,786 | -1.45(-1.57%) |
Mar 16, 2022 | 89.98 | 92.53 | 89.33 | 92.51 | 690,673 | +3.87(+4.36%) |
Mar 15, 2022 | 88.93 | 89.47 | 87.59 | 88.65 | 280,581 | +0.36(+0.40%) |
Mar 14, 2022 | 88.45 | 90.46 | 87.88 | 88.29 | 306,277 | +0.24(+0.27%) |
Mar 11, 2022 | 88.99 | 89.93 | 87.93 | 88.05 | 444,339 | +0.31(+0.35%) |
Mar 10, 2022 | 87.38 | 88.77 | 86.16 | 87.74 | 395,962 | -0.82(-0.92%) |
Mar 09, 2022 | 87.85 | 89.45 | 87.07 | 88.56 | 551,535 | +2.85(+3.32%) |
Mar 08, 2022 | 87.07 | 87.89 | 84.08 | 85.71 | 585,927 | +1.95(+2.33%) |
Mar 07, 2022 | 87.76 | 88.75 | 83.62 | 83.76 | 610,907 | -4.95(-5.58%) |
Mar 04, 2022 | 91.76 | 91.81 | 87.44 | 88.71 | 429,504 | -5.32(-5.65%) |
Mar 03, 2022 | 94.14 | 94.99 | 93.14 | 94.03 | 601,819 | -0.12(-0.12%) |
Mar 02, 2022 | 89.77 | 94.73 | 89.77 | 94.14 | 550,585 | +5.56(+6.28%) |
Mar 01, 2022 | 94.16 | 94.59 | 87.64 | 88.58 | 604,053 | -6.75(-7.09%) |
Feb 28, 2022 | 92.57 | 95.81 | 92.12 | 95.33 | 777,601 | +0.50(+0.53%) |
Feb 25, 2022 | 92.09 | 95.13 | 93.21 | 94.84 | 385,305 | +3.69(+4.05%) |
Feb 24, 2022 | 88.88 | 91.35 | 87.91 | 91.14 | 494,785 | -1.59(-1.72%) |
Feb 23, 2022 | 95.37 | 96.26 | 92.44 | 92.73 | 333,998 | -2.01(-2.13%) |
Feb 22, 2022 | 94.38 | 95.95 | 93.99 | 94.75 | 498,181 | -0.06(-0.06%) |
Feb 18, 2022 | 94.81 | 0 | -0.81(-0.84%) | |||
Feb 17, 2022 | 98.81 | 99.48 | 95.52 | 95.61 | 835,802 | -4.33(-4.33%) |
Feb 16, 2022 | 99.24 | 100.61 | 94.28 | 99.94 | 640,105 | -0.28(-0.28%) |
Feb 15, 2022 | 97.98 | 100.43 | 94.88 | 100.22 | 334,288 | +2.69(+2.75%) |
Feb 14, 2022 | 99.12 | 100.31 | 96.62 | 97.53 | 390,590 | -1.32(-1.34%) |
Feb 11, 2022 | 98.61 | 100.82 | 97.83 | 98.86 | 329,174 | -0.65(-0.66%) |
Feb 10, 2022 | 98.42 | 101.05 | 97.69 | 99.51 | 551,417 | +1.25(+1.27%) |
Feb 09, 2022 | 100.56 | 100.71 | 98.16 | 98.26 | 325,588 | -2.22(-2.21%) |
Feb 08, 2022 | 98.46 | 100.95 | 97.07 | 100.48 | 479,674 | +3.36(+3.46%) |
Feb 07, 2022 | 97.26 | 97.93 | 96.15 | 97.12 | 458,847 | +0.26(+0.27%) |
Feb 04, 2022 | 95.17 | 97.37 | 94.71 | 96.86 | 450,715 | +2.61(+2.77%) |
Feb 03, 2022 | 94.49 | 94.25 | 287,543 | -0.17(-0.18%) | ||
Feb 02, 2022 | 94.96 | 95.25 | 93.33 | 94.42 | 354,303 | -0.31(-0.32%) |
Feb 01, 2022 | 93.15 | 94.94 | 91.98 | 94.73 | 386,088 | +0.94(+1.00%) |
Jan 31, 2022 | 93.10 | 93.79 | 530,721 | +0.52(+0.55%) | ||
Jan 28, 2022 | 92.06 | 93.37 | 91.08 | 93.28 | 492,489 | +1.73(+1.89%) |
Jan 27, 2022 | 93.73 | 95.43 | 90.67 | 91.54 | 541,351 | -1.70(-1.83%) |
Jan 26, 2022 | 94.29 | 94.85 | 91.81 | 93.25 | 500,325 | -0.40(-0.43%) |
Jan 25, 2022 | 93.41 | 94.90 | 91.09 | 93.65 | 451,461 | -0.50(-0.53%) |
Jan 24, 2022 | 91.88 | 94.39 | 90.31 | 94.15 | 725,206 | +0.95(+1.02%) |
Jan 21, 2022 | 95.48 | 95.73 | 92.54 | 93.20 | 594,085 | -1.78(-1.87%) |
Jan 20, 2022 | 93.59 | 99.49 | 92.77 | 94.98 | 843,613 | +0.08(+0.08%) |
Jan 19, 2022 | 97.80 | 98.06 | 94.22 | 94.90 | 651,540 | -2.68(-2.74%) |
Jan 18, 2022 | 98.25 | 98.89 | 96.47 | 97.58 | 514,958 | -0.72(-0.73%) |
Jan 14, 2022 | 98.30 | 0 | +0.58(+0.60%) | |||
Jan 13, 2022 | 96.77 | 98.11 | 96.77 | 97.71 | 271,050 | +1.10(+1.14%) |
Jan 12, 2022 | 97.04 | 97.98 | 95.94 | 96.61 | 363,183 | -0.40(-0.41%) |
Jan 11, 2022 | 96.65 | 97.08 | 94.99 | 97.02 | 655,770 | +0.94(+0.98%) |
Jan 10, 2022 | 95.62 | 96.35 | 94.22 | 96.08 | 356,539 | +1.03(+1.09%) |
Jan 07, 2022 | 95.02 | 95.53 | 93.91 | 95.05 | 362,176 | -0.49(-0.51%) |
Jan 06, 2022 | 92.93 | 95.82 | 91.65 | 95.53 | 468,641 | +4.06(+4.44%) |
Jan 05, 2022 | 92.04 | 92.92 | 91.25 | 91.47 | 423,896 | -0.42(-0.46%) |
Jan 04, 2022 | 90.21 | 93.25 | 89.56 | 91.89 | 432,356 | +3.02(+3.40%) |
Jan 03, 2022 | 87.69 | 89.72 | 87.69 | 88.87 | 387,976 | +2.01(+2.31%) |
Dec 31, 2021 | 87.03 | 87.69 | 86.52 | 86.86 | 140,382 | -0.23(-0.26%) |
Dec 30, 2021 | 87.38 | 88.94 | 86.84 | 87.09 | 140,972 | -0.99(-1.13%) |
Dec 29, 2021 | 87.59 | 88.47 | 87.01 | 88.08 | 125,409 | +0.76(+0.87%) |
Dec 28, 2021 | 87.07 | 88.17 | 85.48 | 87.33 | 147,937 | +0.31(+0.35%) |
Dec 27, 2021 | 85.87 | 87.10 | 84.64 | 87.02 | 164,719 | +1.53(+1.79%) |
Dec 23, 2021 | 85.35 | 86.13 | 85.08 | 85.49 | 157,048 | +0.59(+0.70%) |
Dec 22, 2021 | 84.80 | 85.58 | 80.99 | 84.90 | 173,608 | +0.10(+0.11%) |
Dec 21, 2021 | 82.34 | 84.80 | 82.30 | 84.80 | 299,442 | +3.27(+4.01%) |
Dec 20, 2021 | 82.46 | 82.89 | 79.71 | 81.53 | 354,245 | -1.98(-2.37%) |
Dec 17, 2021 | 85.70 | 85.70 | 82.45 | 83.51 | 1,282,520 | -2.18(-2.54%) |
Dec 16, 2021 | 85.90 | 87.64 | 85.11 | 85.69 | 444,363 | +0.69(+0.81%) |
Dec 15, 2021 | 84.62 | 85.74 | 83.31 | 85.00 | 321,381 | +0.70(+0.83%) |
Dec 14, 2021 | 83.83 | 86.06 | 83.83 | 84.30 | 395,052 | +0.67(+0.80%) |
Dec 13, 2021 | 85.72 | 86.30 | 83.62 | 83.64 | 419,528 | -1.98(-2.31%) |
Dec 10, 2021 | 85.18 | 85.84 | 83.72 | 85.62 | 332,738 | +0.91(+1.07%) |
Dec 09, 2021 | 84.93 | 85.45 | 83.50 | 84.71 | 332,215 | -0.95(-1.11%) |
Dec 08, 2021 | 86.00 | 86.15 | 85.23 | 85.65 | 343,787 | -0.10(-0.11%) |
Dec 07, 2021 | 86.21 | 87.03 | 85.19 | 85.75 | 373,669 | -0.08(-0.09%) |
Dec 06, 2021 | 85.10 | 87.06 | 84.67 | 85.83 | 284,209 | +1.88(+2.24%) |
Dec 03, 2021 | 85.13 | 86.27 | 83.37 | 83.94 | 258,352 | -1.96(-2.28%) |
Dec 02, 2021 | 83.76 | 86.89 | 82.99 | 85.90 | 293,184 | +3.16(+3.81%) |
Dec 01, 2021 | 85.69 | 86.20 | 82.75 | 82.75 | 339,602 | -0.97(-1.15%) |
Nov 30, 2021 | 85.23 | 86.73 | 83.05 | 83.71 | 382,875 | -3.11(-3.58%) |
Nov 29, 2021 | 89.15 | 89.22 | 86.67 | 86.82 | 315,037 | -0.27(-0.31%) |
Nov 26, 2021 | 89.31 | 89.33 | 86.71 | 87.09 | 440,295 | -5.14(-5.57%) |
Nov 24, 2021 | 92.44 | 92.53 | 91.03 | 92.22 | 308,545 | -0.49(-0.53%) |
Nov 23, 2021 | 90.30 | 92.87 | 90.30 | 92.71 | 387,393 | +2.54(+2.82%) |
Nov 22, 2021 | 89.42 | 91.52 | 87.50 | 90.17 | 335,154 | +1.86(+2.11%) |
Nov 19, 2021 | 87.56 | 88.63 | 86.91 | 88.30 | 248,966 | -0.31(-0.35%) |
Nov 18, 2021 | 88.80 | 88.83 | 88.48 | 88.61 | 240,956 | -0.19(-0.22%) |
Nov 17, 2021 | 88.71 | 88.96 | 87.05 | 88.80 | 167,287 | -0.28(-0.31%) |
Nov 16, 2021 | 88.61 | 89.64 | 88.08 | 89.08 | 220,373 | +0.36(+0.41%) |
Nov 15, 2021 | 88.49 | 89.38 | 88.14 | 88.71 | 185,321 | +0.37(+0.42%) |
Nov 12, 2021 | 89.66 | 89.70 | 87.48 | 88.34 | 234,280 | -0.85(-0.95%) |
Nov 11, 2021 | 89.24 | 89.86 | 88.72 | 89.19 | 189,140 | +0.25(+0.28%) |
Nov 10, 2021 | 88.00 | 88.94 | 278,050 | +0.90(+1.02%) | ||
Nov 09, 2021 | 87.34 | 90.29 | 87.01 | 88.04 | 179,933 | +0.19(+0.22%) |
Nov 08, 2021 | 89.30 | 89.54 | 87.51 | 87.85 | 354,538 | -0.94(-1.06%) |
Nov 05, 2021 | 88.87 | 89.69 | 88.45 | 88.80 | 339,185 | +1.21(+1.38%) |
Nov 04, 2021 | 88.93 | 90.47 | 86.08 | 87.59 | 267,088 | -1.51(-1.69%) |
Nov 03, 2021 | 86.80 | 89.59 | 86.80 | 89.09 | 325,858 | +1.71(+1.95%) |
Nov 02, 2021 | 87.60 | 88.90 | 86.54 | 87.39 | 348,141 | -0.10(-0.11%) |
Nov 01, 2021 | 85.32 | 87.59 | 84.36 | 87.48 | 350,323 | +3.13(+3.71%) |
Oct 29, 2021 | 87.01 | 83.38 | 84.36 | 680,968 | -1.58(-1.84%) | |
Oct 28, 2021 | 84.83 | 86.03 | 84.45 | 85.94 | 250,430 | +1.55(+1.84%) |
Oct 27, 2021 | 86.54 | 86.98 | 83.62 | 84.38 | 414,634 | -2.54(-2.93%) |
Oct 26, 2021 | 87.71 | 86.93 | 251,695 | -0.87(-0.99%) | ||
Oct 25, 2021 | 87.77 | 88.22 | 86.19 | 87.80 | 391,945 | +0.02(+0.02%) |
Oct 22, 2021 | 87.15 | 88.31 | 86.62 | 87.78 | 434,455 | +0.84(+0.96%) |
Oct 21, 2021 | 87.39 | 87.77 | 85.85 | 86.94 | 452,860 | -0.59(-0.68%) |
Oct 20, 2021 | 81.02 | 87.66 | 80.12 | 87.53 | 963,540 | +6.88(+8.53%) |
Oct 19, 2021 | 80.26 | 80.79 | 79.41 | 80.65 | 551,032 | +0.55(+0.69%) |
Oct 18, 2021 | 80.02 | 81.01 | 79.11 | 80.09 | 319,017 | +0.05(+0.06%) |
Oct 15, 2021 | 79.94 | 80.95 | 79.71 | 80.05 | 326,997 | +0.70(+0.88%) |
Oct 14, 2021 | 79.90 | 79.99 | 79.01 | 79.35 | 268,117 | +0.49(+0.62%) |
Oct 13, 2021 | 78.35 | 79.17 | 77.08 | 78.86 | 239,197 | +0.37(+0.47%) |
Oct 12, 2021 | 77.95 | 79.35 | 77.72 | 78.49 | 225,470 | +0.49(+0.62%) |
Oct 11, 2021 | 79.90 | 80.05 | 78.00 | 78.01 | 169,167 | -1.39(-1.75%) |
Oct 08, 2021 | 79.29 | 80.00 | 78.34 | 79.40 | 174,540 | +0.30(+0.39%) |
Oct 07, 2021 | 78.91 | 79.90 | 76.93 | 79.09 | 216,154 | +0.89(+1.13%) |
Oct 06, 2021 | 78.25 | 78.32 | 76.03 | 78.21 | 459,647 | -0.88(-1.11%) |
Oct 05, 2021 | 79.10 | 79.35 | 77.78 | 79.08 | 480,210 | +0.50(+0.63%) |
Oct 04, 2021 | 78.35 | 79.60 | 77.68 | 78.59 | 546,243 | +0.18(+0.23%) |
Oct 01, 2021 | 76.65 | 78.70 | 75.95 | 78.41 | 373,843 | +1.80(+2.35%) |
Sep 30, 2021 | 76.99 | 77.04 | 76.15 | 76.61 | 422,850 | -0.02(-0.02%) |
Sep 29, 2021 | 76.65 | 77.00 | 75.32 | 76.62 | 384,405 | +0.02(+0.02%) |
Sep 28, 2021 | 77.36 | 77.82 | 76.17 | 76.61 | 186,867 | -0.15(-0.20%) |
Sep 27, 2021 | 75.37 | 77.23 | 75.37 | 76.76 | 266,632 | +2.12(+2.83%) |
Sep 24, 2021 | 73.93 | 75.03 | 73.72 | 74.64 | 181,836 | +0.68(+0.91%) |
Sep 23, 2021 | 71.22 | 74.35 | 71.22 | 73.97 | 302,442 | +3.10(+4.37%) |
Sep 22, 2021 | 71.08 | 71.65 | 70.33 | 70.87 | 213,219 | +0.61(+0.87%) |
Sep 21, 2021 | 69.67 | 70.93 | 69.67 | 70.26 | 221,570 | +0.06(+0.08%) |
Sep 20, 2021 | 69.45 | 70.30 | 69.17 | 70.20 | 354,545 | -1.25(-1.75%) |
Sep 17, 2021 | 71.13 | 72.08 | 70.66 | 71.45 | 1,208,592 | +0.66(+0.93%) |
Sep 16, 2021 | 72.07 | 72.08 | 70.50 | 70.79 | 245,926 | -0.77(-1.08%) |
Sep 15, 2021 | 70.05 | 71.65 | 69.78 | 71.56 | 265,455 | +1.83(+2.62%) |
Sep 14, 2021 | 71.96 | 71.96 | 69.40 | 69.73 | 311,256 | -2.06(-2.87%) |
Sep 13, 2021 | 70.76 | 72.11 | 70.19 | 71.79 | 417,613 | +1.33(+1.89%) |
Sep 10, 2021 | 71.30 | 71.34 | 70.19 | 70.46 | 283,433 | -0.51(-0.73%) |
Sep 09, 2021 | 70.26 | 71.73 | 69.94 | 70.97 | 301,546 | +0.57(+0.81%) |
Sep 08, 2021 | 70.41 | 70.63 | 69.38 | 70.40 | 339,359 | -0.37(-0.53%) |
Sep 07, 2021 | 70.28 | 71.85 | 69.58 | 70.77 | 340,738 | +0.72(+1.03%) |
Sep 03, 2021 | 69.93 | 70.36 | 69.30 | 70.05 | 248,850 | +0.66(+0.95%) |
Sep 02, 2021 | 69.73 | 70.62 | 69.23 | 69.39 | 172,888 | -0.44(-0.63%) |
Sep 01, 2021 | 71.42 | 71.55 | 69.53 | 69.83 | 209,008 | -1.51(-2.11%) |
Aug 31, 2021 | 70.02 | 71.49 | 69.50 | 71.33 | 412,633 | +1.77(+2.55%) |
Aug 30, 2021 | 71.39 | 71.67 | 69.42 | 69.56 | 164,527 | -2.11(-2.94%) |
Aug 27, 2021 | 69.93 | 71.81 | 69.59 | 71.67 | 229,237 | +2.05(+2.94%) |
Aug 26, 2021 | 71.21 | 71.84 | 69.50 | 69.62 | 221,868 | -1.51(-2.12%) |
Aug 25, 2021 | 70.43 | 71.83 | 69.94 | 71.13 | 177,375 | +0.99(+1.41%) |
Aug 24, 2021 | 69.73 | 70.54 | 69.21 | 70.13 | 140,807 | +0.34(+0.49%) |
Aug 23, 2021 | 70.07 | 70.84 | 69.45 | 69.79 | 177,307 | +0.34(+0.49%) |
Aug 20, 2021 | 67.93 | 69.58 | 66.48 | 69.45 | 144,989 | +1.38(+2.03%) |
Aug 19, 2021 | 68.64 | 69.33 | 67.59 | 68.07 | 187,488 | -1.30(-1.87%) |
Aug 18, 2021 | 69.50 | 70.32 | 68.82 | 69.36 | 257,395 | -0.32(-0.47%) |
Aug 17, 2021 | 70.92 | 71.14 | 68.89 | 69.69 | 163,306 | -1.61(-2.26%) |
Aug 16, 2021 | 70.32 | 71.33 | 69.60 | 71.30 | 236,704 | +0.49(+0.69%) |
Aug 13, 2021 | 71.90 | 71.90 | 70.62 | 70.81 | 141,699 | -0.90(-1.25%) |
Aug 12, 2021 | 72.41 | 72.41 | 70.96 | 71.71 | 128,483 | -0.48(-0.66%) |
Aug 11, 2021 | 71.02 | 72.19 | 69.93 | 72.18 | 177,144 | +1.44(+2.03%) |
Aug 10, 2021 | 69.55 | 71.06 | 69.38 | 70.74 | 166,195 | +1.10(+1.57%) |
Aug 09, 2021 | 70.30 | 70.98 | 69.25 | 69.65 | 173,556 | -0.73(-1.04%) |
Aug 06, 2021 | 69.63 | 70.88 | 69.62 | 70.38 | 194,499 | +1.76(+2.57%) |
Aug 05, 2021 | 67.66 | 68.86 | 67.26 | 68.62 | 167,364 | +1.51(+2.24%) |
Aug 04, 2021 | 67.00 | 68.07 | 66.24 | 67.11 | 176,608 | -0.79(-1.17%) |
Aug 03, 2021 | 67.29 | 69.54 | 65.92 | 67.90 | 214,465 | +0.83(+1.23%) |
Aug 02, 2021 | 68.21 | 69.73 | 65.47 | 67.08 | 233,659 | -0.68(-1.01%) |
Jul 30, 2021 | 68.08 | 69.10 | 67.45 | 67.76 | 272,998 | -0.80(-1.16%) |
Jul 29, 2021 | 68.75 | 69.12 | 67.90 | 68.56 | 217,073 | +0.50(+0.74%) |
Jul 28, 2021 | 67.21 | 68.64 | 66.37 | 68.06 | 238,251 | +1.09(+1.63%) |
Jul 27, 2021 | 66.57 | 67.45 | 65.92 | 66.96 | 225,781 | -0.28(-0.42%) |
Jul 26, 2021 | 66.59 | 67.89 | 66.46 | 67.25 | 464,212 | +0.67(+1.01%) |
Jul 23, 2021 | 67.35 | 67.76 | 66.30 | 66.57 | 272,896 | +0.38(+0.57%) |
Jul 22, 2021 | 68.15 | 69.01 | 66.03 | 66.20 | 315,888 | -2.33(-3.39%) |
Jul 21, 2021 | 68.83 | 69.80 | 68.25 | 68.52 | 524,409 | +0.68(+1.01%) |
Jul 20, 2021 | 62.31 | 69.15 | 62.31 | 67.84 | 960,741 | +1.41(+2.13%) |
Jul 19, 2021 | 67.39 | 68.38 | 65.77 | 66.42 | 698,835 | -2.25(-3.28%) |
Jul 16, 2021 | 71.12 | 72.21 | 68.57 | 68.67 | 363,491 | -2.07(-2.92%) |
Jul 15, 2021 | 68.94 | 71.57 | 68.94 | 70.74 | 288,960 | +1.00(+1.43%) |
Jul 14, 2021 | 70.66 | 71.78 | 69.53 | 69.74 | 383,793 | -0.63(-0.89%) |
Jul 13, 2021 | 71.60 | 71.66 | 69.51 | 70.37 | 289,673 | -1.30(-1.81%) |
Jul 12, 2021 | 70.24 | 71.81 | 67.65 | 71.67 | 236,629 | +0.19(+0.27%) |
Jul 09, 2021 | 70.43 | 71.59 | 69.81 | 71.48 | 367,934 | +2.89(+4.22%) |
Jul 08, 2021 | 68.09 | 69.27 | 67.26 | 68.59 | 436,283 | -0.59(-0.85%) |
Jul 07, 2021 | 68.12 | 70.05 | 68.12 | 69.18 | 374,466 | +0.28(+0.41%) |
Jul 06, 2021 | 70.63 | 70.73 | 68.65 | 68.89 | 508,008 | -2.16(-3.05%) |
Jul 02, 2021 | 71.98 | 71.98 | 70.67 | 71.05 | 289,512 | -1.33(-1.84%) |
Jul 01, 2021 | 72.32 | 73.02 | 71.81 | 72.38 | 383,343 | +0.61(+0.85%) |
Jun 30, 2021 | 71.46 | 72.06 | 71.25 | 71.78 | 244,226 | +0.30(+0.42%) |
Jun 29, 2021 | 73.01 | 73.81 | 71.27 | 71.47 | 285,027 | -0.73(-1.01%) |
Jun 28, 2021 | 74.49 | 74.49 | 72.08 | 72.20 | 443,419 | -2.80(-3.73%) |
Jun 25, 2021 | 74.29 | 75.54 | 73.29 | 75.00 | 712,275 | +1.25(+1.70%) |
Jun 24, 2021 | 73.32 | 73.88 | 72.50 | 73.75 | 369,412 | +0.82(+1.12%) |
Jun 23, 2021 | 73.50 | 73.83 | 72.78 | 72.93 | 226,397 | +0.16(+0.22%) |
Jun 22, 2021 | 72.78 | 73.25 | 72.07 | 72.77 | 355,916 | -0.19(-0.26%) |
Jun 21, 2021 | 71.58 | 73.36 | 71.08 | 72.96 | 554,085 | +2.40(+3.40%) |
Jun 18, 2021 | 72.26 | 72.83 | 70.49 | 70.56 | 696,688 | -2.89(-3.93%) |
Jun 17, 2021 | 78.42 | 78.63 | 73.27 | 73.45 | 301,149 | -4.61(-5.91%) |
Jun 16, 2021 | 76.05 | 78.37 | 75.33 | 78.06 | 242,663 | +1.45(+1.90%) |
Jun 15, 2021 | 75.29 | 77.46 | 74.95 | 76.61 | 256,642 | +1.81(+2.42%) |
Jun 14, 2021 | 76.89 | 76.92 | 74.36 | 74.79 | 380,680 | -1.87(-2.44%) |
Jun 11, 2021 | 76.42 | 77.37 | 76.20 | 76.66 | 321,554 | +0.35(+0.46%) |
Jun 10, 2021 | 77.76 | 78.11 | 76.24 | 76.31 | 393,555 | -0.97(-1.25%) |
Jun 09, 2021 | 76.98 | 78.02 | 75.89 | 77.28 | 264,413 | -0.79(-1.01%) |
Jun 08, 2021 | 76.63 | 78.52 | 76.01 | 78.07 | 374,595 | +0.84(+1.09%) |
Jun 07, 2021 | 77.18 | 77.74 | 76.64 | 77.22 | 248,230 | +0.12(+0.16%) |
Jun 04, 2021 | 77.15 | 77.29 | 76.07 | 77.10 | 228,341 | -0.35(-0.45%) |
Jun 03, 2021 | 76.79 | 77.54 | 76.47 | 77.45 | 328,464 | +0.71(+0.93%) |
Jun 02, 2021 | 77.82 | 77.82 | 76.31 | 76.74 | 241,031 | -0.98(-1.26%) |