Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 55.88 | 56.72 | 54.01 | 55.00 | 599,342 | -1.29(-2.29%) |
May 27, 2022 | 55.57 | 56.72 | 54.59 | 56.29 | 478,295 | +0.93(+1.68%) |
May 26, 2022 | 56.37 | 56.75 | 54.45 | 55.36 | 562,577 | -0.58(-1.04%) |
May 25, 2022 | 55.00 | 56.07 | 53.97 | 55.94 | 388,766 | +0.61(+1.10%) |
May 24, 2022 | 56.31 | 56.31 | 53.98 | 55.33 | 323,860 | -1.58(-2.78%) |
May 23, 2022 | 57.67 | 57.67 | 56.16 | 56.91 | 378,052 | -0.46(-0.80%) |
May 20, 2022 | 58.04 | 58.83 | 56.50 | 57.37 | 431,821 | +0.41(+0.72%) |
May 19, 2022 | 55.13 | 57.04 | 54.32 | 56.96 | 620,869 | +1.46(+2.63%) |
May 18, 2022 | 56.49 | 58.10 | 55.00 | 55.50 | 374,902 | -2.97(-5.08%) |
May 17, 2022 | 57.44 | 58.53 | 56.85 | 58.47 | 397,046 | +2.26(+4.02%) |
May 16, 2022 | 54.57 | 56.63 | 53.45 | 56.21 | 390,668 | +1.26(+2.29%) |
May 13, 2022 | 55.55 | 56.06 | 54.52 | 54.95 | 944,105 | +0.92(+1.70%) |
May 12, 2022 | 51.52 | 55.17 | 50.95 | 54.03 | 644,375 | +1.87(+3.59%) |
May 11, 2022 | 53.54 | 55.41 | 51.79 | 52.16 | 722,032 | -1.56(-2.90%) |
May 10, 2022 | 54.14 | 56.32 | 51.33 | 53.72 | 988,156 | +1.87(+3.61%) |
May 09, 2022 | 55.67 | 56.42 | 51.46 | 51.85 | 901,434 | -4.79(-8.46%) |
May 06, 2022 | 59.39 | 59.75 | 56.02 | 56.64 | 1,009,995 | -3.69(-6.12%) |
May 05, 2022 | 63.26 | 63.26 | 59.35 | 60.33 | 824,381 | -2.93(-4.63%) |
May 04, 2022 | 61.62 | 64.00 | 60.37 | 63.26 | 864,693 | +0.44(+0.70%) |
May 03, 2022 | 60.94 | 64.55 | 59.87 | 62.82 | 705,905 | +3.10(+5.19%) |
May 02, 2022 | 58.30 | 59.74 | 57.04 | 59.72 | 652,445 | +1.37(+2.35%) |
Apr 29, 2022 | 59.76 | 61.76 | 58.10 | 58.35 | 467,943 | -1.88(-3.12%) |
Apr 28, 2022 | 60.51 | 61.02 | 57.81 | 60.23 | 439,066 | +0.50(+0.84%) |
Apr 27, 2022 | 60.93 | 61.70 | 59.30 | 59.73 | 458,624 | -1.65(-2.69%) |
Apr 26, 2022 | 64.75 | 65.17 | 61.35 | 61.38 | 379,406 | -3.72(-5.71%) |
Apr 25, 2022 | 62.80 | 65.33 | 62.68 | 65.10 | 499,114 | +1.58(+2.49%) |
Apr 22, 2022 | 64.41 | 65.08 | 63.02 | 63.52 | 384,758 | -1.03(-1.60%) |
Apr 21, 2022 | 68.31 | 68.85 | 64.39 | 64.55 | 413,962 | -3.00(-4.44%) |
Apr 20, 2022 | 67.47 | 68.92 | 65.85 | 67.55 | 382,376 | +0.31(+0.46%) |
Apr 19, 2022 | 65.45 | 67.71 | 65.29 | 67.24 | 519,665 | +2.30(+3.54%) |
Apr 18, 2022 | 67.97 | 68.02 | 64.51 | 64.94 | 513,918 | -3.08(-4.53%) |
Apr 14, 2022 | 68.97 | 69.40 | 67.83 | 68.02 | 392,210 | -2.13(-3.04%) |
Apr 13, 2022 | 67.02 | 70.68 | 67.00 | 70.15 | 531,104 | +3.14(+4.69%) |
Apr 12, 2022 | 67.64 | 69.43 | 66.07 | 67.01 | 483,988 | +0.64(+0.96%) |
Apr 11, 2022 | 68.22 | 69.61 | 65.10 | 66.37 | 755,067 | -3.22(-4.63%) |
Apr 08, 2022 | 69.00 | 71.58 | 67.38 | 69.59 | 1,041,179 | +1.23(+1.80%) |
Apr 07, 2022 | 69.36 | 70.09 | 67.48 | 68.36 | 518,415 | -1.51(-2.16%) |
Apr 06, 2022 | 65.61 | 71.13 | 65.28 | 69.87 | 829,077 | +3.36(+5.05%) |
Apr 05, 2022 | 67.02 | 68.78 | 65.97 | 66.51 | 642,364 | -0.68(-1.01%) |
Apr 04, 2022 | 65.89 | 67.43 | 64.32 | 67.19 | 1,376,489 | +1.79(+2.74%) |
Apr 01, 2022 | 64.52 | 66.33 | 63.92 | 65.40 | 1,572,436 | +1.52(+2.38%) |
Mar 31, 2022 | 65.11 | 65.80 | 63.75 | 63.88 | 538,102 | -1.18(-1.81%) |
Mar 30, 2022 | 66.28 | 68.40 | 64.73 | 65.06 | 694,192 | -1.50(-2.25%) |
Mar 29, 2022 | 66.64 | 68.33 | 66.17 | 66.56 | 563,429 | +1.15(+1.76%) |
Mar 28, 2022 | 64.44 | 65.46 | 63.37 | 65.41 | 308,214 | +0.97(+1.51%) |
Mar 25, 2022 | 66.09 | 66.34 | 63.29 | 64.44 | 384,928 | -1.65(-2.50%) |
Mar 24, 2022 | 64.53 | 66.37 | 63.45 | 66.09 | 306,170 | +1.71(+2.66%) |
Mar 23, 2022 | 65.72 | 66.44 | 63.83 | 64.38 | 388,535 | -2.12(-3.19%) |
Mar 22, 2022 | 63.71 | 66.93 | 63.17 | 66.50 | 499,347 | +2.93(+4.61%) |
Mar 21, 2022 | 64.70 | 65.59 | 63.01 | 63.57 | 454,669 | -1.49(-2.29%) |
Mar 18, 2022 | 61.92 | 65.20 | 61.13 | 65.06 | 1,229,551 | +2.24(+3.57%) |
Mar 17, 2022 | 60.22 | 62.83 | 59.52 | 62.82 | 462,678 | +2.42(+4.01%) |
Mar 16, 2022 | 59.74 | 60.78 | 57.41 | 60.40 | 678,959 | +1.84(+3.14%) |
Mar 15, 2022 | 55.93 | 58.71 | 55.67 | 58.56 | 447,919 | +2.64(+4.72%) |
Mar 14, 2022 | 57.19 | 58.89 | 55.02 | 55.92 | 672,210 | -1.18(-2.07%) |
Mar 11, 2022 | 57.60 | 57.91 | 57.00 | 57.10 | 488,807 | +0.06(+0.11%) |
Mar 10, 2022 | 57.15 | 57.39 | 55.99 | 57.04 | 416,928 | -1.57(-2.68%) |
Mar 09, 2022 | 55.39 | 59.28 | 55.39 | 58.61 | 643,969 | +3.06(+5.51%) |
Mar 08, 2022 | 54.39 | 56.99 | 53.26 | 55.55 | 1,222,866 | +1.45(+2.68%) |
Mar 07, 2022 | 56.18 | 57.97 | 53.60 | 54.10 | 1,036,023 | -2.94(-5.15%) |
Mar 04, 2022 | 59.12 | 60.41 | 56.02 | 57.04 | 658,961 | -1.84(-3.13%) |
Mar 03, 2022 | 60.27 | 61.83 | 58.20 | 58.88 | 731,307 | -2.41(-3.93%) |
Mar 02, 2022 | 61.64 | 62.38 | 60.23 | 61.29 | 709,058 | -0.02(-0.03%) |
Mar 01, 2022 | 60.15 | 62.99 | 59.52 | 61.31 | 569,840 | +0.76(+1.26%) |
Feb 28, 2022 | 61.85 | 62.44 | 60.12 | 60.55 | 879,673 | -1.63(-2.62%) |
Feb 25, 2022 | 63.28 | 62.70 | 60.52 | 62.18 | 860,675 | -0.85(-1.35%) |
Feb 24, 2022 | 61.83 | 63.91 | 61.71 | 63.03 | 1,159,874 | -0.64(-1.01%) |
Feb 23, 2022 | 66.16 | 66.65 | 63.65 | 63.67 | 785,230 | -2.27(-3.44%) |
Feb 22, 2022 | 66.06 | 67.63 | 64.44 | 65.94 | 816,958 | -0.75(-1.12%) |
Feb 18, 2022 | 66.69 | 0 | -2.40(-3.47%) | |||
Feb 17, 2022 | 71.59 | 73.75 | 68.86 | 69.09 | 1,303,687 | -5.80(-7.75%) |
Feb 16, 2022 | 82.50 | 82.52 | 72.23 | 74.89 | 1,682,381 | -8.31(-9.99%) |
Feb 15, 2022 | 82.44 | 85.17 | 82.44 | 83.21 | 661,960 | +1.76(+2.16%) |
Feb 14, 2022 | 82.35 | 83.70 | 81.03 | 81.45 | 351,462 | -0.48(-0.59%) |
Feb 11, 2022 | 83.50 | 84.52 | 81.10 | 81.93 | 331,250 | -1.25(-1.50%) |
Feb 10, 2022 | 81.03 | 85.67 | 81.03 | 83.18 | 568,504 | -0.82(-0.98%) |
Feb 09, 2022 | 81.92 | 84.09 | 81.51 | 84.00 | 510,640 | +3.49(+4.33%) |
Feb 08, 2022 | 80.00 | 81.23 | 77.98 | 80.51 | 475,661 | -0.05(-0.06%) |
Feb 07, 2022 | 78.39 | 81.32 | 77.48 | 80.56 | 374,937 | +2.16(+2.76%) |
Feb 04, 2022 | 76.24 | 79.24 | 75.46 | 78.40 | 563,186 | +2.14(+2.81%) |
Feb 03, 2022 | 75.90 | 76.26 | 404,629 | -1.71(-2.19%) | ||
Feb 02, 2022 | 78.97 | 79.06 | 76.08 | 77.97 | 588,535 | -1.19(-1.50%) |
Feb 01, 2022 | 77.10 | 79.61 | 76.30 | 79.16 | 601,657 | +2.06(+2.67%) |
Jan 31, 2022 | 71.19 | 77.26 | 77.10 | 695,451 | +5.46(+7.62%) | |
Jan 28, 2022 | 70.64 | 71.71 | 67.63 | 71.64 | 519,745 | +1.53(+2.18%) |
Jan 27, 2022 | 73.25 | 76.31 | 69.72 | 70.11 | 458,676 | -2.50(-3.44%) |
Jan 26, 2022 | 74.17 | 77.11 | 71.65 | 72.61 | 459,224 | -1.01(-1.37%) |
Jan 25, 2022 | 73.53 | 75.72 | 71.00 | 73.62 | 733,497 | +1.34(+1.85%) |
Jan 24, 2022 | 68.16 | 73.17 | 66.29 | 72.28 | 1,162,250 | +3.37(+4.89%) |
Jan 21, 2022 | 73.17 | 73.86 | 68.80 | 68.91 | 861,847 | -3.79(-5.21%) |
Jan 20, 2022 | 73.06 | 76.14 | 72.51 | 72.70 | 449,683 | +0.19(+0.26%) |
Jan 19, 2022 | 74.31 | 75.52 | 72.41 | 72.51 | 368,263 | -0.64(-0.87%) |
Jan 18, 2022 | 76.75 | 77.51 | 72.94 | 73.15 | 659,580 | -4.85(-6.22%) |
Jan 14, 2022 | 78.00 | 0 | +2.11(+2.78%) | |||
Jan 13, 2022 | 80.95 | 81.65 | 75.75 | 75.89 | 955,184 | -5.61(-6.88%) |
Jan 12, 2022 | 85.00 | 85.78 | 81.38 | 81.50 | 728,027 | -4.36(-5.08%) |
Jan 11, 2022 | 87.14 | 87.66 | 85.00 | 85.86 | 581,221 | -1.36(-1.56%) |
Jan 10, 2022 | 90.12 | 92.19 | 85.32 | 87.22 | 580,313 | -4.23(-4.63%) |
Jan 07, 2022 | 92.10 | 93.81 | 90.00 | 91.45 | 577,123 | -1.79(-1.92%) |
Jan 06, 2022 | 93.40 | 95.89 | 91.29 | 93.24 | 707,031 | -0.06(-0.06%) |
Jan 05, 2022 | 103.99 | 103.99 | 90.76 | 93.30 | 1,863,118 | -13.70(-12.80%) |
Jan 04, 2022 | 109.65 | 109.65 | 105.99 | 107.00 | 365,227 | -3.08(-2.80%) |
Jan 03, 2022 | 107.72 | 110.23 | 105.35 | 110.08 | 251,078 | +2.97(+2.77%) |
Dec 31, 2021 | 109.85 | 111.68 | 106.11 | 107.11 | 410,219 | -2.34(-2.14%) |
Dec 30, 2021 | 109.36 | 111.32 | 108.13 | 109.45 | 284,009 | +0.09(+0.08%) |
Dec 29, 2021 | 108.35 | 110.75 | 107.75 | 109.36 | 188,544 | +1.28(+1.18%) |
Dec 28, 2021 | 110.12 | 111.18 | 107.29 | 108.08 | 202,695 | -2.26(-2.05%) |
Dec 27, 2021 | 110.74 | 111.18 | 107.47 | 110.34 | 183,769 | -0.63(-0.57%) |
Dec 23, 2021 | 108.61 | 111.78 | 108.12 | 110.97 | 150,519 | +2.33(+2.14%) |
Dec 22, 2021 | 106.33 | 110.14 | 104.30 | 108.64 | 265,330 | +2.20(+2.07%) |
Dec 21, 2021 | 106.37 | 107.86 | 105.44 | 106.44 | 435,277 | +2.43(+2.33%) |
Dec 20, 2021 | 101.29 | 106.86 | 100.01 | 104.01 | 383,750 | +1.26(+1.23%) |
Dec 17, 2021 | 98.69 | 104.38 | 98.40 | 102.75 | 816,229 | +3.07(+3.08%) |
Dec 16, 2021 | 104.35 | 105.37 | 98.97 | 99.68 | 472,249 | -4.53(-4.35%) |
Dec 15, 2021 | 98.52 | 104.28 | 98.02 | 104.21 | 440,165 | +5.34(+5.40%) |
Dec 14, 2021 | 98.64 | 102.06 | 97.73 | 98.87 | 391,923 | -0.75(-0.75%) |
Dec 13, 2021 | 96.78 | 100.04 | 95.71 | 99.62 | 438,801 | +2.72(+2.81%) |
Dec 10, 2021 | 95.70 | 99.00 | 95.57 | 96.90 | 490,475 | +1.26(+1.32%) |
Dec 09, 2021 | 97.90 | 98.85 | 95.31 | 95.64 | 216,439 | -3.08(-3.12%) |
Dec 08, 2021 | 98.72 | 98.79 | 95.17 | 98.72 | 365,466 | +2.00(+2.07%) |
Dec 07, 2021 | 96.31 | 98.97 | 95.52 | 96.72 | 294,804 | +1.31(+1.37%) |
Dec 06, 2021 | 94.25 | 95.94 | 91.72 | 95.41 | 412,777 | +1.42(+1.52%) |
Dec 03, 2021 | 98.86 | 98.86 | 93.04 | 93.99 | 614,538 | -4.52(-4.59%) |
Dec 02, 2021 | 95.31 | 99.43 | 95.03 | 98.51 | 363,598 | +2.48(+2.58%) |
Dec 01, 2021 | 97.70 | 100.98 | 95.95 | 96.03 | 412,503 | -0.17(-0.18%) |
Nov 30, 2021 | 97.57 | 98.11 | 96.40 | 96.20 | 563,651 | -2.08(-2.12%) |
Nov 29, 2021 | 102.45 | 102.68 | 96.20 | 98.28 | 572,770 | -2.57(-2.55%) |
Nov 26, 2021 | 102.74 | 103.52 | 99.36 | 100.85 | 265,861 | -3.44(-3.30%) |
Nov 24, 2021 | 103.44 | 104.42 | 101.72 | 104.29 | 206,355 | +0.41(+0.39%) |
Nov 23, 2021 | 107.14 | 107.74 | 101.55 | 103.88 | 441,833 | -3.91(-3.63%) |
Nov 22, 2021 | 109.32 | 109.68 | 106.98 | 107.79 | 210,453 | -1.13(-1.04%) |
Nov 19, 2021 | 110.30 | 111.00 | 108.61 | 108.92 | 189,563 | -1.47(-1.33%) |
Nov 18, 2021 | 111.66 | 110.62 | 110.11 | 110.39 | 312,047 | -1.60(-1.43%) |
Nov 17, 2021 | 114.55 | 114.87 | 110.67 | 111.99 | 291,949 | -3.37(-2.92%) |
Nov 16, 2021 | 114.28 | 115.98 | 113.22 | 115.36 | 305,104 | +0.20(+0.17%) |
Nov 15, 2021 | 115.49 | 115.49 | 112.14 | 115.16 | 234,262 | +0.81(+0.71%) |
Nov 12, 2021 | 115.98 | 116.60 | 113.22 | 114.35 | 366,597 | -1.64(-1.41%) |
Nov 11, 2021 | 114.12 | 116.12 | 113.96 | 115.99 | 282,287 | +1.73(+1.51%) |
Nov 10, 2021 | 115.23 | 114.26 | 292,603 | -0.69(-0.60%) | ||
Nov 09, 2021 | 113.89 | 115.84 | 112.50 | 114.95 | 356,996 | +1.52(+1.34%) |
Nov 08, 2021 | 114.13 | 115.02 | 112.33 | 113.43 | 222,528 | -1.07(-0.93%) |
Nov 05, 2021 | 112.35 | 116.11 | 111.19 | 114.50 | 479,728 | +1.84(+1.63%) |
Nov 04, 2021 | 111.44 | 112.82 | 109.29 | 112.66 | 310,237 | +0.60(+0.54%) |
Nov 03, 2021 | 112.91 | 112.91 | 109.39 | 112.06 | 627,549 | +1.08(+0.97%) |
Nov 02, 2021 | 112.68 | 113.77 | 110.10 | 110.98 | 720,372 | -1.84(-1.63%) |
Nov 01, 2021 | 112.15 | 115.76 | 112.57 | 112.82 | 398,653 | +0.33(+0.29%) |
Oct 29, 2021 | 113.33 | 115.79 | 110.91 | 112.49 | 782,094 | -0.84(-0.74%) |
Oct 28, 2021 | 103.95 | 113.53 | 103.12 | 113.33 | 880,979 | +9.12(+8.75%) |
Oct 27, 2021 | 103.67 | 105.18 | 103.29 | 104.21 | 323,043 | +0.54(+0.52%) |
Oct 26, 2021 | 103.23 | 103.67 | 309,644 | +1.15(+1.12%) | ||
Oct 25, 2021 | 102.64 | 103.76 | 101.09 | 102.52 | 235,805 | +0.23(+0.22%) |
Oct 22, 2021 | 101.13 | 102.51 | 99.30 | 102.29 | 295,281 | +1.33(+1.32%) |
Oct 21, 2021 | 102.58 | 103.23 | 100.13 | 100.96 | 196,211 | -1.26(-1.23%) |
Oct 20, 2021 | 102.20 | 105.83 | 100.52 | 102.22 | 335,134 | -0.30(-0.29%) |
Oct 19, 2021 | 100.00 | 102.69 | 98.56 | 102.52 | 660,779 | +3.30(+3.33%) |
Oct 18, 2021 | 99.70 | 101.69 | 97.82 | 99.22 | 259,655 | -0.93(-0.93%) |
Oct 15, 2021 | 102.66 | 103.38 | 100.02 | 100.15 | 241,136 | -1.19(-1.17%) |
Oct 14, 2021 | 99.66 | 103.31 | 99.66 | 101.34 | 198,533 | +2.63(+2.66%) |
Oct 13, 2021 | 99.15 | 99.95 | 97.23 | 98.71 | 235,209 | -0.04(-0.04%) |
Oct 12, 2021 | 99.30 | 101.11 | 98.62 | 98.75 | 267,085 | +0.07(+0.07%) |
Oct 11, 2021 | 99.48 | 100.43 | 98.29 | 98.68 | 185,169 | -1.41(-1.41%) |
Oct 08, 2021 | 98.30 | 100.90 | 98.00 | 100.09 | 229,068 | +1.58(+1.60%) |
Oct 07, 2021 | 96.22 | 99.12 | 95.27 | 98.51 | 441,968 | +2.22(+2.31%) |
Oct 06, 2021 | 95.63 | 97.73 | 95.01 | 96.29 | 193,133 | +0.04(+0.04%) |
Oct 05, 2021 | 98.18 | 100.32 | 95.86 | 96.25 | 287,486 | -1.80(-1.84%) |
Oct 04, 2021 | 101.63 | 101.63 | 96.87 | 98.05 | 357,273 | -3.67(-3.61%) |
Oct 01, 2021 | 102.57 | 102.94 | 100.17 | 101.72 | 427,601 | -1.09(-1.06%) |
Sep 30, 2021 | 104.33 | 104.73 | 102.64 | 102.81 | 303,303 | -0.92(-0.89%) |
Sep 29, 2021 | 104.56 | 106.02 | 102.68 | 103.73 | 281,168 | -0.08(-0.08%) |
Sep 28, 2021 | 105.03 | 106.29 | 102.17 | 103.81 | 505,434 | -2.55(-2.40%) |
Sep 27, 2021 | 107.06 | 107.26 | 105.72 | 106.36 | 210,532 | -0.25(-0.23%) |
Sep 24, 2021 | 108.89 | 109.05 | 106.45 | 106.61 | 189,179 | -2.86(-2.61%) |
Sep 23, 2021 | 109.16 | 110.08 | 107.61 | 109.47 | 380,815 | +0.28(+0.26%) |
Sep 22, 2021 | 107.81 | 109.80 | 107.08 | 109.19 | 316,324 | +1.58(+1.47%) |
Sep 21, 2021 | 105.75 | 108.62 | 105.29 | 107.61 | 372,662 | +2.43(+2.31%) |
Sep 20, 2021 | 104.19 | 105.52 | 104.19 | 105.18 | 321,793 | -0.82(-0.77%) |
Sep 17, 2021 | 103.64 | 106.22 | 102.52 | 106.00 | 818,570 | +3.04(+2.95%) |
Sep 16, 2021 | 103.97 | 103.97 | 101.18 | 102.96 | 491,860 | -0.77(-0.74%) |
Sep 15, 2021 | 100.54 | 103.84 | 99.20 | 103.73 | 388,438 | +3.70(+3.70%) |
Sep 14, 2021 | 99.96 | 101.25 | 98.83 | 100.03 | 271,847 | +0.52(+0.52%) |
Sep 13, 2021 | 98.70 | 101.76 | 97.46 | 99.51 | 594,765 | +0.82(+0.83%) |
Sep 10, 2021 | 94.46 | 98.97 | 93.28 | 98.69 | 445,417 | +4.26(+4.51%) |
Sep 09, 2021 | 95.21 | 96.56 | 94.10 | 94.43 | 281,023 | -0.90(-0.94%) |
Sep 08, 2021 | 95.31 | 96.70 | 93.82 | 95.33 | 278,764 | -0.32(-0.33%) |
Sep 07, 2021 | 97.35 | 98.48 | 95.08 | 95.65 | 237,613 | -2.16(-2.21%) |
Sep 03, 2021 | 98.21 | 99.23 | 97.58 | 97.81 | 413,932 | -0.79(-0.80%) |
Sep 02, 2021 | 96.69 | 98.62 | 95.25 | 98.60 | 340,246 | +2.47(+2.57%) |
Sep 01, 2021 | 93.75 | 96.28 | 93.75 | 96.13 | 796,255 | +2.86(+3.07%) |
Aug 31, 2021 | 94.42 | 95.19 | 92.37 | 93.27 | 538,594 | -0.78(-0.83%) |
Aug 30, 2021 | 94.27 | 95.16 | 93.27 | 94.05 | 471,893 | +0.28(+0.30%) |
Aug 27, 2021 | 93.24 | 95.97 | 92.60 | 93.77 | 306,939 | +1.11(+1.20%) |
Aug 26, 2021 | 94.31 | 94.76 | 92.12 | 92.66 | 272,805 | -1.19(-1.27%) |
Aug 25, 2021 | 94.86 | 95.17 | 93.00 | 93.85 | 363,454 | -0.96(-1.01%) |
Aug 24, 2021 | 96.58 | 96.97 | 93.36 | 94.81 | 246,097 | -1.32(-1.37%) |
Aug 23, 2021 | 94.71 | 96.78 | 94.71 | 96.13 | 472,602 | +2.30(+2.45%) |
Aug 20, 2021 | 91.66 | 94.78 | 91.66 | 93.83 | 297,877 | +1.99(+2.17%) |
Aug 19, 2021 | 93.06 | 93.65 | 91.69 | 91.84 | 273,076 | -1.61(-1.72%) |
Aug 18, 2021 | 94.89 | 95.24 | 93.24 | 93.45 | 238,703 | -0.80(-0.85%) |
Aug 17, 2021 | 91.93 | 94.42 | 91.19 | 94.25 | 237,159 | +1.28(+1.38%) |
Aug 16, 2021 | 93.99 | 93.99 | 92.21 | 92.97 | 253,800 | -1.55(-1.64%) |
Aug 13, 2021 | 95.22 | 95.43 | 95.22 | 94.52 | 283,151 | -0.16(-0.17%) |
Aug 12, 2021 | 95.57 | 95.76 | 93.05 | 94.68 | 266,538 | -0.54(-0.57%) |
Aug 11, 2021 | 94.48 | 95.31 | 92.63 | 95.22 | 232,596 | +0.75(+0.79%) |
Aug 10, 2021 | 94.82 | 94.82 | 92.14 | 94.47 | 377,364 | -0.03(-0.03%) |
Aug 09, 2021 | 95.16 | 96.50 | 93.91 | 94.50 | 544,136 | -0.99(-1.04%) |
Aug 06, 2021 | 89.67 | 95.67 | 88.87 | 95.49 | 751,649 | +5.81(+6.48%) |
Aug 05, 2021 | 87.51 | 90.58 | 86.69 | 89.68 | 353,756 | +2.69(+3.09%) |
Aug 04, 2021 | 85.85 | 87.98 | 85.25 | 86.99 | 361,593 | +1.00(+1.16%) |
Aug 03, 2021 | 87.32 | 87.34 | 85.76 | 85.99 | 407,687 | -0.99(-1.14%) |
Aug 02, 2021 | 87.24 | 89.40 | 86.32 | 86.98 | 768,531 | -0.89(-1.01%) |
Jul 30, 2021 | 84.83 | 88.10 | 84.83 | 87.87 | 394,291 | +3.13(+3.69%) |
Jul 29, 2021 | 82.01 | 86.11 | 80.62 | 84.74 | 515,828 | +1.83(+2.21%) |
Jul 28, 2021 | 82.51 | 83.38 | 80.55 | 82.91 | 460,622 | +1.21(+1.48%) |
Jul 27, 2021 | 81.83 | 82.30 | 79.08 | 81.70 | 443,517 | -0.23(-0.28%) |
Jul 26, 2021 | 83.86 | 85.32 | 81.65 | 81.93 | 498,516 | -2.62(-3.10%) |
Jul 23, 2021 | 85.15 | 85.25 | 84.01 | 84.55 | 422,362 | -0.85(-1.00%) |
Jul 22, 2021 | 84.88 | 86.34 | 84.01 | 85.40 | 320,153 | -0.20(-0.23%) |
Jul 21, 2021 | 85.29 | 86.00 | 83.46 | 85.60 | 490,707 | -0.37(-0.43%) |
Jul 20, 2021 | 84.05 | 86.18 | 83.78 | 85.97 | 1,079,149 | +1.27(+1.50%) |
Jul 19, 2021 | 82.64 | 84.76 | 81.50 | 84.70 | 748,564 | +1.75(+2.11%) |
Jul 16, 2021 | 81.73 | 83.42 | 81.32 | 82.95 | 376,982 | +1.67(+2.05%) |
Jul 15, 2021 | 80.70 | 81.53 | 79.54 | 81.28 | 286,417 | +0.30(+0.37%) |
Jul 14, 2021 | 83.08 | 83.08 | 80.88 | 80.98 | 312,535 | -1.68(-2.03%) |
Jul 13, 2021 | 82.99 | 83.70 | 82.10 | 82.66 | 358,016 | -0.98(-1.17%) |
Jul 12, 2021 | 85.79 | 85.83 | 83.56 | 83.64 | 267,786 | -2.33(-2.71%) |
Jul 09, 2021 | 85.87 | 86.93 | 85.17 | 85.97 | 190,457 | +0.59(+0.69%) |
Jul 08, 2021 | 83.15 | 85.82 | 83.15 | 85.38 | 337,507 | +0.27(+0.32%) |
Jul 07, 2021 | 85.60 | 86.46 | 84.00 | 85.11 | 511,500 | -0.70(-0.82%) |
Jul 06, 2021 | 86.38 | 86.58 | 85.25 | 85.81 | 446,253 | -0.22(-0.26%) |
Jul 02, 2021 | 87.85 | 88.05 | 85.59 | 86.03 | 743,547 | -1.63(-1.86%) |
Jul 01, 2021 | 87.96 | 88.55 | 87.01 | 87.66 | 668,316 | -0.30(-0.34%) |
Jun 30, 2021 | 87.37 | 88.80 | 86.95 | 87.96 | 344,759 | +0.38(+0.43%) |
Jun 29, 2021 | 88.30 | 88.53 | 86.74 | 87.58 | 725,716 | -0.76(-0.86%) |
Jun 28, 2021 | 90.83 | 91.54 | 87.95 | 88.34 | 816,290 | -2.48(-2.73%) |
Jun 25, 2021 | 85.41 | 93.04 | 84.21 | 90.82 | 1,719,243 | +6.02(+7.10%) |
Jun 24, 2021 | 84.05 | 84.95 | 82.71 | 84.80 | 656,116 | +1.11(+1.33%) |
Jun 23, 2021 | 82.56 | 84.74 | 82.56 | 83.69 | 290,665 | +0.69(+0.83%) |
Jun 22, 2021 | 82.95 | 83.78 | 81.70 | 83.00 | 1,187,629 | +0.22(+0.27%) |
Jun 21, 2021 | 82.59 | 83.80 | 81.91 | 82.78 | 1,403,852 | -0.01(-0.01%) |
Jun 18, 2021 | 83.26 | 83.66 | 81.38 | 82.79 | 1,169,715 | -0.74(-0.89%) |
Jun 17, 2021 | 84.87 | 87.98 | 83.03 | 83.53 | 1,391,695 | -2.03(-2.37%) |
Jun 16, 2021 | 84.52 | 87.89 | 80.57 | 85.56 | 1,924,751 | +1.29(+1.53%) |
Jun 15, 2021 | 86.42 | 86.85 | 83.78 | 84.27 | 329,309 | -2.02(-2.34%) |
Jun 14, 2021 | 87.25 | 91.73 | 86.14 | 86.29 | 550,251 | -0.61(-0.70%) |
Jun 11, 2021 | 85.30 | 87.21 | 84.00 | 86.90 | 650,889 | +2.79(+3.32%) |
Jun 10, 2021 | 83.00 | 84.44 | 82.18 | 84.11 | 1,651,842 | +1.14(+1.37%) |
Jun 09, 2021 | 86.31 | 86.98 | 82.76 | 82.97 | 543,624 | -2.46(-2.88%) |
Jun 08, 2021 | 85.33 | 86.22 | 83.02 | 85.43 | 557,930 | +0.68(+0.80%) |
Jun 07, 2021 | 84.99 | 85.78 | 83.99 | 84.75 | 1,863,413 | +0.03(+0.04%) |
Jun 04, 2021 | 87.27 | 87.34 | 84.45 | 84.72 | 421,246 | -1.38(-1.60%) |
Jun 03, 2021 | 86.69 | 87.06 | 85.42 | 86.10 | 273,146 | -1.03(-1.18%) |
Jun 02, 2021 | 89.03 | 89.75 | 86.34 | 87.13 | 719,233 | -2.03(-2.28%) |