Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.99 | 81.41 | 79.32 | 80.80 | 198,166 | -0.75(-0.92%) |
May 27, 2022 | 79.21 | 81.65 | 79.14 | 81.55 | 141,303 | +3.09(+3.94%) |
May 26, 2022 | 75.64 | 78.67 | 75.64 | 78.45 | 121,765 | +2.78(+3.67%) |
May 25, 2022 | 73.59 | 76.17 | 73.59 | 75.68 | 122,427 | +1.64(+2.21%) |
May 24, 2022 | 74.44 | 75.73 | 72.08 | 74.04 | 225,998 | -1.20(-1.60%) |
May 23, 2022 | 75.52 | 76.09 | 74.00 | 75.24 | 271,335 | +0.39(+0.52%) |
May 20, 2022 | 77.29 | 77.29 | 72.30 | 74.85 | 306,711 | -1.02(-1.35%) |
May 19, 2022 | 76.21 | 78.44 | 75.51 | 75.88 | 296,088 | -0.79(-1.03%) |
May 18, 2022 | 78.28 | 80.32 | 76.26 | 76.67 | 310,572 | -3.45(-4.30%) |
May 17, 2022 | 78.49 | 80.53 | 78.06 | 80.12 | 155,800 | +3.47(+4.52%) |
May 16, 2022 | 77.67 | 78.38 | 76.53 | 76.65 | 146,490 | -2.12(-2.69%) |
May 13, 2022 | 76.68 | 79.34 | 76.29 | 78.77 | 176,048 | +3.58(+4.76%) |
May 12, 2022 | 72.96 | 75.51 | 72.33 | 75.19 | 167,498 | +1.63(+2.22%) |
May 11, 2022 | 74.91 | 77.20 | 73.29 | 73.56 | 157,413 | -1.50(-1.99%) |
May 10, 2022 | 75.65 | 76.37 | 71.54 | 75.05 | 257,709 | +0.46(+0.61%) |
May 09, 2022 | 76.04 | 77.04 | 73.83 | 74.60 | 201,016 | -3.34(-4.28%) |
May 06, 2022 | 78.17 | 79.38 | 75.92 | 77.94 | 182,944 | -1.00(-1.27%) |
May 05, 2022 | 80.72 | 81.22 | 75.96 | 78.94 | 271,857 | -3.71(-4.49%) |
May 04, 2022 | 78.64 | 83.16 | 77.88 | 82.65 | 305,954 | +4.67(+5.98%) |
May 03, 2022 | 76.80 | 78.27 | 76.80 | 77.99 | 152,705 | +0.90(+1.17%) |
May 02, 2022 | 75.52 | 77.17 | 74.33 | 77.08 | 159,021 | +1.29(+1.70%) |
Apr 29, 2022 | 75.96 | 78.71 | 75.33 | 75.80 | 200,751 | -1.03(-1.34%) |
Apr 28, 2022 | 74.08 | 77.68 | 73.19 | 76.83 | 170,966 | +3.68(+5.04%) |
Apr 27, 2022 | 75.12 | 76.36 | 72.63 | 73.14 | 179,080 | -2.61(-3.44%) |
Apr 26, 2022 | 77.24 | 77.71 | 75.70 | 75.75 | 246,227 | -2.14(-2.75%) |
Apr 25, 2022 | 76.06 | 78.06 | 75.54 | 77.89 | 200,574 | +1.51(+1.97%) |
Apr 22, 2022 | 78.41 | 78.47 | 75.86 | 76.38 | 159,102 | -2.47(-3.13%) |
Apr 21, 2022 | 80.33 | 80.98 | 78.32 | 78.85 | 236,434 | -0.40(-0.50%) |
Apr 20, 2022 | 78.66 | 80.36 | 78.66 | 79.24 | 202,761 | +2.03(+2.63%) |
Apr 19, 2022 | 75.12 | 77.56 | 75.12 | 77.21 | 163,226 | +2.23(+2.97%) |
Apr 18, 2022 | 72.57 | 75.09 | 72.57 | 74.98 | 150,794 | +1.70(+2.32%) |
Apr 14, 2022 | 75.15 | 75.52 | 73.17 | 73.28 | 125,655 | -1.70(-2.27%) |
Apr 13, 2022 | 75.87 | 76.70 | 74.94 | 74.98 | 163,036 | -0.34(-0.45%) |
Apr 12, 2022 | 76.53 | 77.81 | 75.15 | 75.32 | 221,241 | +0.52(+0.69%) |
Apr 11, 2022 | 75.07 | 76.84 | 74.31 | 74.81 | 236,412 | -1.69(-2.21%) |
Apr 08, 2022 | 80.04 | 80.06 | 76.39 | 76.50 | 218,039 | -3.82(-4.76%) |
Apr 07, 2022 | 80.02 | 81.45 | 78.89 | 80.32 | 288,725 | +0.59(+0.75%) |
Apr 06, 2022 | 81.04 | 81.28 | 79.24 | 79.73 | 238,351 | -2.55(-3.09%) |
Apr 05, 2022 | 85.89 | 85.89 | 81.78 | 82.27 | 169,387 | -3.24(-3.79%) |
Apr 04, 2022 | 84.88 | 86.10 | 84.20 | 85.51 | 231,817 | +1.39(+1.65%) |
Apr 01, 2022 | 85.63 | 86.51 | 83.27 | 84.13 | 206,565 | -1.14(-1.34%) |
Mar 31, 2022 | 86.81 | 87.67 | 85.07 | 85.27 | 206,189 | -1.14(-1.32%) |
Mar 30, 2022 | 90.60 | 90.60 | 86.13 | 86.41 | 131,713 | -4.37(-4.81%) |
Mar 29, 2022 | 89.45 | 91.34 | 89.20 | 90.77 | 289,418 | +2.91(+3.31%) |
Mar 28, 2022 | 88.02 | 88.91 | 86.47 | 87.86 | 127,397 | -1.10(-1.24%) |
Mar 25, 2022 | 89.95 | 89.99 | 87.33 | 88.96 | 128,647 | -0.41(-0.45%) |
Mar 24, 2022 | 86.21 | 89.41 | 85.45 | 89.37 | 144,017 | +3.56(+4.14%) |
Mar 23, 2022 | 87.26 | 87.45 | 85.27 | 85.81 | 129,538 | -2.55(-2.88%) |
Mar 22, 2022 | 88.57 | 89.31 | 87.46 | 88.36 | 123,177 | +0.41(+0.46%) |
Mar 21, 2022 | 88.95 | 89.69 | 86.85 | 87.95 | 133,034 | -1.76(-1.97%) |
Mar 18, 2022 | 89.54 | 90.81 | 87.33 | 89.71 | 471,648 | +0.31(+0.34%) |
Mar 17, 2022 | 84.29 | 89.57 | 83.65 | 89.41 | 218,913 | +4.25(+4.99%) |
Mar 16, 2022 | 82.80 | 85.49 | 82.32 | 85.16 | 166,187 | +3.20(+3.90%) |
Mar 15, 2022 | 78.23 | 82.22 | 77.49 | 81.96 | 141,933 | +4.28(+5.51%) |
Mar 14, 2022 | 83.45 | 83.45 | 77.38 | 77.68 | 188,836 | -5.01(-6.06%) |
Mar 11, 2022 | 84.29 | 84.29 | 82.23 | 82.69 | 151,732 | -0.50(-0.60%) |
Mar 10, 2022 | 83.59 | 84.20 | 82.54 | 83.19 | 208,327 | -2.24(-2.62%) |
Mar 09, 2022 | 83.27 | 85.45 | 82.59 | 85.42 | 218,880 | +4.54(+5.61%) |
Mar 08, 2022 | 80.60 | 83.39 | 79.25 | 80.89 | 231,393 | +0.43(+0.53%) |
Mar 07, 2022 | 81.55 | 82.13 | 80.34 | 80.46 | 221,544 | -1.09(-1.34%) |
Mar 04, 2022 | 84.32 | 84.79 | 80.97 | 81.55 | 198,078 | -4.01(-4.69%) |
Mar 03, 2022 | 88.15 | 88.15 | 84.62 | 85.56 | 122,673 | -1.94(-2.22%) |
Mar 02, 2022 | 84.60 | 87.80 | 84.29 | 87.50 | 127,129 | +3.21(+3.81%) |
Mar 01, 2022 | 85.26 | 85.62 | 83.23 | 84.30 | 204,652 | -0.74(-0.87%) |
Feb 28, 2022 | 85.91 | 88.16 | 83.64 | 85.04 | 354,808 | -2.16(-2.48%) |
Feb 25, 2022 | 85.19 | 87.52 | 85.33 | 87.20 | 236,361 | +1.77(+2.08%) |
Feb 24, 2022 | 79.02 | 85.59 | 78.70 | 85.42 | 281,959 | +3.39(+4.13%) |
Feb 23, 2022 | 83.93 | 85.13 | 81.69 | 82.04 | 202,225 | -0.79(-0.96%) |
Feb 22, 2022 | 84.59 | 86.30 | 81.86 | 82.83 | 120,274 | -2.68(-3.14%) |
Feb 18, 2022 | 85.51 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.26 | 88.02 | 85.42 | 85.55 | 116,497 | -2.61(-2.97%) |
Feb 16, 2022 | 86.46 | 88.31 | 85.51 | 88.17 | 198,851 | +0.86(+0.99%) |
Feb 15, 2022 | 83.05 | 87.31 | 81.75 | 87.31 | 255,535 | +5.90(+7.24%) |
Feb 14, 2022 | 78.72 | 82.82 | 78.72 | 81.41 | 210,936 | +0.22(+0.27%) |
Feb 11, 2022 | 84.49 | 85.51 | 80.77 | 81.19 | 275,950 | -3.49(-4.12%) |
Feb 10, 2022 | 82.35 | 88.01 | 82.35 | 84.69 | 488,352 | -0.08(-0.09%) |
Feb 09, 2022 | 84.39 | 86.69 | 83.02 | 84.77 | 322,264 | +1.96(+2.37%) |
Feb 08, 2022 | 82.35 | 83.78 | 82.01 | 82.81 | 345,926 | +0.63(+0.77%) |
Feb 07, 2022 | 82.00 | 83.78 | 80.30 | 82.17 | 353,448 | +0.36(+0.44%) |
Feb 04, 2022 | 83.22 | 83.22 | 81.27 | 81.82 | 200,004 | -1.17(-1.41%) |
Feb 03, 2022 | 85.16 | 82.90 | 82.98 | 207,477 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.49 | 87.50 | 85.15 | 85.59 | 299,359 | +0.10(+0.12%) |
Feb 01, 2022 | 85.70 | 86.21 | 83.13 | 85.49 | 421,457 | +0.22(+0.26%) |
Jan 31, 2022 | 80.91 | 85.44 | 85.27 | 247,541 | +4.23(+5.23%) | |
Jan 28, 2022 | 78.32 | 81.03 | 76.97 | 81.03 | 227,032 | +2.63(+3.36%) |
Jan 27, 2022 | 84.80 | 85.21 | 78.40 | 78.40 | 445,901 | -6.81(-7.99%) |
Jan 26, 2022 | 85.23 | 89.09 | 84.11 | 85.21 | 231,716 | +1.91(+2.29%) |
Jan 25, 2022 | 85.66 | 85.66 | 82.79 | 83.30 | 232,150 | -3.77(-4.33%) |
Jan 24, 2022 | 83.07 | 87.28 | 80.52 | 87.07 | 265,798 | +2.11(+2.48%) |
Jan 21, 2022 | 83.56 | 87.68 | 83.13 | 84.96 | 285,578 | +0.75(+0.89%) |
Jan 20, 2022 | 85.33 | 88.14 | 84.06 | 84.21 | 163,367 | -0.99(-1.16%) |
Jan 19, 2022 | 88.93 | 89.03 | 84.77 | 85.20 | 318,188 | -2.96(-3.36%) |
Jan 18, 2022 | 92.11 | 92.52 | 88.15 | 88.16 | 246,525 | -4.64(-5.00%) |
Jan 14, 2022 | 92.80 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.30 | 94.29 | 90.50 | 91.16 | 249,717 | -0.10(-0.11%) |
Jan 12, 2022 | 90.00 | 92.07 | 88.19 | 91.26 | 206,118 | +1.96(+2.19%) |
Jan 11, 2022 | 87.92 | 89.58 | 86.71 | 89.30 | 126,687 | +1.44(+1.64%) |
Jan 10, 2022 | 88.17 | 88.17 | 85.99 | 87.85 | 150,307 | -0.77(-0.87%) |
Jan 07, 2022 | 90.40 | 91.51 | 88.61 | 88.62 | 188,049 | -2.21(-2.43%) |
Jan 06, 2022 | 90.13 | 92.02 | 88.71 | 90.83 | 159,302 | +2.35(+2.66%) |
Jan 05, 2022 | 91.80 | 93.47 | 88.48 | 88.48 | 177,605 | -3.44(-3.75%) |
Jan 04, 2022 | 92.32 | 92.68 | 90.65 | 91.92 | 110,074 | +0.08(+0.09%) |
Jan 03, 2022 | 90.27 | 91.80 | 89.79 | 91.84 | 195,538 | +1.74(+1.93%) |
Dec 31, 2021 | 91.44 | 91.99 | 89.97 | 90.10 | 139,057 | -1.21(-1.32%) |
Dec 30, 2021 | 91.29 | 93.20 | 91.02 | 91.31 | 254,223 | -0.27(-0.29%) |
Dec 29, 2021 | 89.70 | 91.84 | 89.13 | 91.57 | 150,352 | +2.12(+2.37%) |
Dec 28, 2021 | 89.78 | 89.99 | 88.53 | 89.45 | 122,369 | -0.17(-0.19%) |
Dec 27, 2021 | 88.33 | 89.92 | 87.58 | 89.62 | 104,191 | +1.51(+1.72%) |
Dec 23, 2021 | 87.53 | 88.46 | 86.77 | 88.11 | 116,222 | +0.85(+0.98%) |
Dec 22, 2021 | 85.83 | 87.55 | 85.40 | 87.26 | 140,862 | +1.00(+1.16%) |
Dec 21, 2021 | 85.13 | 86.99 | 85.00 | 86.26 | 210,308 | +2.75(+3.29%) |
Dec 20, 2021 | 83.75 | 84.78 | 81.75 | 83.51 | 314,467 | -1.96(-2.29%) |
Dec 17, 2021 | 88.89 | 88.89 | 83.98 | 85.47 | 1,157,328 | +1.43(+1.71%) |
Dec 16, 2021 | 87.58 | 87.75 | 83.21 | 84.03 | 291,384 | -2.54(-2.94%) |
Dec 15, 2021 | 84.37 | 86.73 | 82.47 | 86.58 | 258,702 | +2.44(+2.90%) |
Dec 14, 2021 | 83.52 | 85.03 | 82.48 | 84.13 | 259,140 | -0.33(-0.39%) |
Dec 13, 2021 | 85.49 | 86.19 | 83.62 | 84.46 | 202,381 | -1.41(-1.64%) |
Dec 10, 2021 | 88.03 | 88.03 | 85.17 | 85.86 | 167,695 | -1.12(-1.29%) |
Dec 09, 2021 | 92.01 | 92.19 | 86.52 | 86.98 | 186,828 | -5.15(-5.58%) |
Dec 08, 2021 | 91.75 | 92.99 | 90.37 | 92.13 | 152,367 | +0.63(+0.69%) |
Dec 07, 2021 | 89.76 | 92.48 | 88.55 | 91.49 | 108,066 | +3.56(+4.05%) |
Dec 06, 2021 | 86.55 | 88.32 | 84.03 | 87.93 | 218,597 | +2.38(+2.79%) |
Dec 03, 2021 | 86.66 | 86.66 | 84.26 | 85.55 | 209,023 | -0.59(-0.69%) |
Dec 02, 2021 | 87.56 | 87.83 | 84.84 | 86.14 | 215,530 | -1.51(-1.73%) |
Dec 01, 2021 | 89.04 | 90.81 | 87.60 | 87.65 | 300,940 | +0.89(+1.03%) |
Nov 30, 2021 | 87.06 | 88.74 | 85.26 | 86.76 | 222,762 | -1.05(-1.19%) |
Nov 29, 2021 | 88.93 | 90.61 | 87.27 | 87.81 | 171,832 | +0.85(+0.98%) |
Nov 26, 2021 | 87.76 | 88.33 | 85.45 | 86.96 | 331,808 | -3.47(-3.84%) |
Nov 24, 2021 | 89.16 | 90.83 | 88.31 | 90.43 | 410,978 | +0.79(+0.88%) |
Nov 23, 2021 | 88.79 | 89.83 | 86.76 | 89.64 | 273,245 | +1.30(+1.47%) |
Nov 22, 2021 | 89.70 | 90.59 | 88.03 | 88.35 | 198,749 | -0.30(-0.33%) |
Nov 19, 2021 | 88.16 | 89.76 | 88.15 | 88.64 | 254,168 | +0.47(+0.53%) |
Nov 18, 2021 | 89.29 | 88.25 | 86.80 | 88.18 | 332,314 | -0.52(-0.59%) |
Nov 17, 2021 | 89.66 | 90.19 | 87.62 | 88.70 | 186,143 | -0.99(-1.10%) |
Nov 16, 2021 | 89.11 | 90.16 | 88.56 | 89.69 | 148,949 | +0.08(+0.09%) |
Nov 15, 2021 | 91.15 | 91.55 | 88.83 | 89.61 | 197,026 | -0.68(-0.76%) |
Nov 12, 2021 | 93.73 | 93.73 | 90.06 | 90.29 | 191,731 | -2.59(-2.79%) |
Nov 11, 2021 | 92.94 | 94.37 | 89.57 | 92.88 | 337,505 | +0.72(+0.78%) |
Nov 10, 2021 | 90.72 | 92.16 | 174,317 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.08 | 94.78 | 86.92 | 91.57 | 347,448 | -2.33(-2.48%) |
Nov 08, 2021 | 94.53 | 95.24 | 93.45 | 93.90 | 199,170 | -0.14(-0.15%) |
Nov 05, 2021 | 93.89 | 95.12 | 92.51 | 94.04 | 162,475 | +1.17(+1.26%) |
Nov 04, 2021 | 93.72 | 94.02 | 92.30 | 92.87 | 192,270 | +0.14(+0.15%) |
Nov 03, 2021 | 91.37 | 93.17 | 90.46 | 92.73 | 112,690 | +1.64(+1.80%) |
Nov 02, 2021 | 93.23 | 93.43 | 90.68 | 91.09 | 104,769 | -1.83(-1.97%) |
Nov 01, 2021 | 91.21 | 93.50 | 90.75 | 92.92 | 209,487 | +2.17(+2.40%) |
Oct 29, 2021 | 89.45 | 90.75 | 181,066 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.59 | 90.24 | 84.47 | 90.17 | 202,931 | +6.39(+7.63%) |
Oct 27, 2021 | 84.45 | 85.18 | 83.59 | 83.77 | 136,521 | -0.51(-0.61%) |
Oct 26, 2021 | 85.43 | 84.28 | 155,292 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.69 | 85.80 | 83.98 | 84.82 | 108,089 | +0.64(+0.76%) |
Oct 22, 2021 | 84.73 | 86.57 | 83.85 | 84.18 | 125,885 | -1.06(-1.24%) |
Oct 21, 2021 | 85.73 | 86.48 | 84.64 | 85.23 | 209,508 | -1.30(-1.51%) |
Oct 20, 2021 | 87.22 | 87.76 | 86.36 | 86.54 | 111,693 | -0.43(-0.50%) |
Oct 19, 2021 | 86.59 | 87.48 | 86.45 | 86.97 | 101,666 | +0.75(+0.87%) |
Oct 18, 2021 | 86.67 | 86.87 | 85.96 | 86.22 | 95,597 | -1.19(-1.36%) |
Oct 15, 2021 | 87.72 | 87.83 | 86.65 | 87.41 | 266,690 | +0.85(+0.98%) |
Oct 14, 2021 | 86.02 | 86.59 | 84.67 | 86.56 | 214,966 | +2.09(+2.47%) |
Oct 13, 2021 | 85.34 | 85.77 | 83.70 | 84.47 | 132,529 | +0.01(+0.01%) |
Oct 12, 2021 | 84.45 | 85.34 | 83.60 | 84.46 | 270,577 | -0.39(-0.45%) |
Oct 11, 2021 | 86.17 | 86.41 | 84.69 | 84.85 | 181,387 | -1.71(-1.98%) |
Oct 08, 2021 | 87.69 | 88.22 | 86.21 | 86.56 | 133,238 | -0.74(-0.85%) |
Oct 07, 2021 | 85.60 | 87.59 | 84.71 | 87.30 | 350,833 | +2.89(+3.42%) |
Oct 06, 2021 | 83.88 | 84.85 | 82.90 | 84.41 | 234,014 | -0.01(-0.01%) |
Oct 05, 2021 | 85.08 | 85.45 | 83.72 | 84.42 | 205,081 | +0.11(+0.13%) |
Oct 04, 2021 | 87.28 | 88.41 | 84.13 | 84.31 | 185,360 | -3.50(-3.98%) |
Oct 01, 2021 | 87.77 | 88.76 | 86.10 | 87.81 | 194,051 | +1.09(+1.25%) |
Sep 30, 2021 | 89.88 | 90.75 | 86.72 | 86.73 | 207,679 | -2.44(-2.74%) |
Sep 29, 2021 | 89.19 | 90.09 | 88.38 | 89.17 | 349,589 | +0.19(+0.21%) |
Sep 28, 2021 | 89.64 | 90.75 | 88.47 | 88.98 | 371,830 | -1.71(-1.89%) |
Sep 27, 2021 | 89.25 | 90.80 | 88.97 | 90.69 | 186,342 | +1.12(+1.25%) |
Sep 24, 2021 | 88.73 | 90.13 | 87.92 | 89.57 | 157,300 | -0.05(-0.06%) |
Sep 23, 2021 | 86.62 | 89.88 | 86.46 | 89.62 | 229,288 | +3.01(+3.48%) |
Sep 22, 2021 | 84.69 | 86.92 | 84.31 | 86.61 | 176,849 | +2.84(+3.39%) |
Sep 21, 2021 | 83.89 | 84.58 | 81.87 | 83.77 | 185,099 | +0.62(+0.75%) |
Sep 20, 2021 | 83.60 | 84.01 | 81.85 | 83.15 | 256,570 | -2.89(-3.35%) |
Sep 17, 2021 | 85.73 | 86.58 | 84.28 | 86.03 | 677,142 | +0.59(+0.69%) |
Sep 16, 2021 | 85.87 | 86.70 | 85.27 | 85.44 | 265,053 | -1.24(-1.43%) |
Sep 15, 2021 | 84.72 | 86.78 | 83.97 | 86.68 | 191,827 | +1.92(+2.26%) |
Sep 14, 2021 | 85.92 | 86.54 | 84.51 | 84.76 | 233,030 | -2.29(-2.63%) |
Sep 13, 2021 | 86.84 | 87.30 | 85.01 | 87.05 | 170,318 | +1.05(+1.22%) |
Sep 10, 2021 | 86.13 | 88.02 | 85.74 | 86.00 | 180,614 | +0.84(+0.99%) |
Sep 09, 2021 | 84.75 | 86.37 | 84.50 | 85.16 | 148,819 | +0.22(+0.26%) |
Sep 08, 2021 | 88.29 | 88.29 | 84.64 | 84.95 | 203,129 | -3.44(-3.89%) |
Sep 07, 2021 | 88.40 | 88.84 | 87.08 | 88.39 | 167,706 | +0.33(+0.37%) |
Sep 03, 2021 | 88.77 | 89.40 | 87.64 | 88.06 | 126,072 | -0.80(-0.90%) |
Sep 02, 2021 | 88.57 | 89.80 | 88.28 | 88.86 | 145,264 | +0.27(+0.30%) |
Sep 01, 2021 | 89.50 | 89.99 | 88.01 | 88.59 | 163,780 | -0.53(-0.60%) |
Aug 31, 2021 | 89.51 | 89.77 | 87.64 | 89.13 | 223,530 | -0.28(-0.31%) |
Aug 30, 2021 | 90.69 | 91.77 | 89.08 | 89.40 | 148,944 | -0.62(-0.69%) |
Aug 27, 2021 | 87.12 | 90.74 | 87.12 | 90.03 | 258,252 | +3.34(+3.85%) |
Aug 26, 2021 | 86.78 | 87.60 | 85.89 | 86.69 | 156,772 | -0.08(-0.09%) |
Aug 25, 2021 | 85.75 | 87.59 | 85.75 | 86.77 | 220,090 | +0.92(+1.07%) |
Aug 24, 2021 | 83.29 | 86.09 | 83.29 | 85.85 | 291,076 | +3.22(+3.90%) |
Aug 23, 2021 | 82.39 | 83.30 | 81.72 | 82.62 | 495,820 | +0.86(+1.05%) |
Aug 20, 2021 | 81.63 | 82.67 | 81.07 | 81.76 | 203,717 | -0.34(-0.41%) |
Aug 19, 2021 | 82.02 | 83.37 | 81.52 | 82.10 | 207,414 | -1.28(-1.54%) |
Aug 18, 2021 | 83.07 | 84.79 | 83.02 | 83.38 | 318,737 | +1.57(+1.92%) |
Aug 17, 2021 | 83.55 | 84.63 | 80.76 | 81.81 | 313,713 | -2.70(-3.20%) |
Aug 16, 2021 | 84.86 | 85.98 | 84.11 | 84.52 | 192,039 | -0.98(-1.14%) |
Aug 13, 2021 | 86.14 | 86.60 | 83.94 | 85.50 | 219,323 | -0.17(-0.20%) |
Aug 12, 2021 | 87.41 | 87.42 | 84.94 | 85.66 | 255,386 | -2.60(-2.94%) |
Aug 11, 2021 | 88.62 | 88.62 | 86.83 | 88.26 | 395,209 | -0.19(-0.21%) |
Aug 10, 2021 | 93.83 | 93.83 | 88.17 | 88.45 | 299,677 | -3.38(-3.68%) |
Aug 09, 2021 | 93.48 | 95.51 | 91.82 | 91.82 | 221,050 | -1.16(-1.24%) |
Aug 06, 2021 | 91.17 | 92.98 | 90.03 | 92.98 | 213,571 | +2.14(+2.36%) |
Aug 05, 2021 | 87.66 | 90.92 | 86.70 | 90.84 | 452,025 | +1.63(+1.83%) |
Aug 04, 2021 | 90.67 | 94.16 | 88.55 | 89.21 | 523,031 | -12.32(-12.13%) |
Aug 03, 2021 | 102.44 | 103.18 | 98.99 | 101.53 | 198,188 | -0.15(-0.15%) |
Aug 02, 2021 | 103.48 | 105.25 | 101.58 | 101.67 | 114,538 | -0.74(-0.72%) |
Jul 30, 2021 | 99.91 | 103.55 | 99.55 | 102.42 | 135,155 | +1.41(+1.40%) |
Jul 29, 2021 | 99.81 | 102.18 | 98.82 | 101.00 | 160,764 | +0.67(+0.67%) |
Jul 28, 2021 | 97.17 | 101.33 | 96.73 | 100.33 | 170,198 | +4.02(+4.17%) |
Jul 27, 2021 | 98.07 | 98.55 | 93.95 | 96.32 | 200,973 | -2.59(-2.62%) |
Jul 26, 2021 | 100.16 | 101.60 | 98.77 | 98.90 | 132,406 | -1.15(-1.14%) |
Jul 23, 2021 | 100.47 | 100.86 | 99.58 | 100.05 | 135,304 | +0.27(+0.27%) |
Jul 22, 2021 | 101.28 | 101.97 | 99.08 | 99.78 | 122,107 | -2.19(-2.15%) |
Jul 21, 2021 | 98.73 | 102.65 | 97.92 | 101.97 | 239,386 | +3.98(+4.06%) |
Jul 20, 2021 | 94.26 | 99.36 | 93.41 | 97.99 | 236,003 | +4.61(+4.94%) |
Jul 19, 2021 | 92.17 | 94.85 | 90.63 | 93.38 | 301,580 | -1.58(-1.66%) |
Jul 16, 2021 | 99.68 | 99.80 | 94.95 | 94.96 | 245,193 | -3.73(-3.78%) |
Jul 15, 2021 | 101.40 | 101.41 | 97.08 | 98.69 | 192,409 | -3.17(-3.11%) |
Jul 14, 2021 | 106.00 | 106.98 | 101.54 | 101.86 | 180,773 | -3.09(-2.94%) |
Jul 13, 2021 | 105.72 | 106.79 | 104.55 | 104.95 | 159,729 | -1.37(-1.29%) |
Jul 12, 2021 | 105.43 | 106.49 | 104.45 | 106.33 | 172,038 | +1.02(+0.97%) |
Jul 09, 2021 | 105.36 | 106.46 | 104.29 | 105.31 | 217,779 | -0.08(-0.07%) |
Jul 08, 2021 | 105.39 | 106.61 | 102.61 | 105.39 | 164,558 | -2.88(-2.66%) |
Jul 07, 2021 | 109.23 | 110.40 | 107.15 | 108.27 | 198,972 | -0.32(-0.29%) |
Jul 06, 2021 | 108.18 | 108.64 | 105.93 | 108.58 | 271,597 | +0.50(+0.47%) |
Jul 02, 2021 | 110.84 | 111.17 | 107.76 | 108.08 | 161,871 | -1.49(-1.36%) |
Jul 01, 2021 | 111.69 | 111.75 | 109.13 | 109.57 | 148,159 | -1.69(-1.52%) |
Jun 30, 2021 | 112.22 | 112.24 | 110.09 | 111.26 | 189,249 | -0.88(-0.78%) |
Jun 29, 2021 | 111.72 | 113.25 | 111.37 | 112.14 | 247,527 | +0.01(+0.01%) |
Jun 28, 2021 | 110.89 | 112.67 | 109.65 | 112.13 | 259,239 | +2.03(+1.85%) |
Jun 25, 2021 | 108.84 | 110.31 | 107.98 | 110.10 | 604,750 | +1.84(+1.70%) |
Jun 24, 2021 | 107.40 | 108.41 | 106.72 | 108.26 | 136,196 | +2.15(+2.03%) |
Jun 23, 2021 | 105.21 | 106.91 | 104.30 | 106.11 | 205,250 | +1.35(+1.29%) |
Jun 22, 2021 | 103.40 | 104.95 | 102.15 | 104.75 | 225,253 | +0.93(+0.89%) |
Jun 21, 2021 | 103.30 | 104.34 | 101.66 | 103.83 | 209,236 | +1.16(+1.13%) |
Jun 18, 2021 | 101.82 | 103.11 | 100.46 | 102.66 | 443,189 | -0.59(-0.57%) |
Jun 17, 2021 | 103.45 | 104.15 | 101.66 | 103.25 | 255,030 | -0.48(-0.47%) |
Jun 16, 2021 | 104.13 | 104.59 | 102.66 | 103.74 | 286,570 | -0.04(-0.04%) |
Jun 15, 2021 | 104.67 | 105.10 | 102.85 | 103.78 | 316,236 | -0.73(-0.70%) |
Jun 14, 2021 | 103.59 | 105.24 | 102.12 | 104.51 | 291,193 | +1.30(+1.26%) |
Jun 11, 2021 | 102.24 | 103.91 | 101.94 | 103.20 | 196,563 | +1.68(+1.65%) |
Jun 10, 2021 | 100.32 | 101.72 | 99.73 | 101.53 | 164,633 | +1.33(+1.33%) |
Jun 09, 2021 | 102.06 | 102.41 | 99.36 | 100.19 | 195,489 | -1.52(-1.49%) |
Jun 08, 2021 | 102.85 | 103.04 | 100.34 | 101.72 | 193,324 | +0.06(+0.06%) |
Jun 07, 2021 | 101.72 | 101.95 | 100.22 | 101.66 | 184,142 | +0.18(+0.18%) |
Jun 04, 2021 | 100.46 | 101.78 | 98.68 | 101.48 | 182,604 | +1.96(+1.97%) |
Jun 03, 2021 | 101.05 | 101.05 | 98.32 | 99.51 | 265,494 | -2.63(-2.57%) |
Jun 02, 2021 | 102.64 | 102.64 | 100.88 | 102.14 | 461,788 | -0.03(-0.03%) |