Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 48.43 | 48.66 | 47.39 | 47.81 | 2,931,805 | -0.87(-1.79%) |
May 27, 2022 | 46.25 | 49.12 | 46.25 | 48.68 | 1,915,107 | +3.10(+6.80%) |
May 26, 2022 | 45.23 | 46.29 | 45.13 | 45.58 | 1,025,007 | +0.10(+0.22%) |
May 25, 2022 | 44.41 | 45.86 | 44.04 | 45.48 | 1,704,683 | +0.81(+1.81%) |
May 24, 2022 | 46.44 | 46.62 | 44.50 | 44.67 | 1,417,802 | -2.52(-5.34%) |
May 23, 2022 | 47.48 | 47.87 | 46.74 | 47.19 | 980,725 | +0.25(+0.53%) |
May 20, 2022 | 47.86 | 47.99 | 45.44 | 46.94 | 1,842,457 | +0.22(+0.46%) |
May 19, 2022 | 46.60 | 47.67 | 46.16 | 46.73 | 2,286,670 | -0.17(-0.37%) |
May 18, 2022 | 47.66 | 48.21 | 46.73 | 46.90 | 1,300,103 | -1.43(-2.96%) |
May 17, 2022 | 49.24 | 49.56 | 47.68 | 48.33 | 1,052,390 | +0.57(+1.20%) |
May 16, 2022 | 48.51 | 49.10 | 47.32 | 47.76 | 933,357 | -1.53(-3.10%) |
May 13, 2022 | 47.01 | 49.67 | 46.47 | 49.29 | 1,387,522 | +3.34(+7.28%) |
May 12, 2022 | 45.57 | 46.72 | 45.03 | 45.94 | 1,747,950 | -0.05(-0.11%) |
May 11, 2022 | 47.83 | 49.67 | 45.85 | 45.99 | 1,512,699 | -2.32(-4.80%) |
May 10, 2022 | 49.69 | 49.97 | 47.18 | 48.31 | 1,691,576 | -0.13(-0.26%) |
May 09, 2022 | 52.35 | 53.07 | 48.24 | 48.44 | 1,806,897 | -5.15(-9.61%) |
May 06, 2022 | 55.96 | 56.61 | 53.55 | 53.59 | 2,229,090 | -6.58(-10.93%) |
May 05, 2022 | 66.58 | 68.06 | 58.90 | 60.16 | 2,158,188 | -7.01(-10.44%) |
May 04, 2022 | 66.28 | 67.35 | 64.24 | 67.17 | 1,278,516 | +0.81(+1.22%) |
May 03, 2022 | 65.93 | 66.71 | 65.48 | 66.37 | 631,278 | +0.28(+0.42%) |
May 02, 2022 | 66.38 | 66.91 | 64.39 | 66.09 | 1,213,835 | -0.60(-0.90%) |
Apr 29, 2022 | 68.53 | 69.41 | 66.53 | 66.69 | 808,373 | -2.16(-3.14%) |
Apr 28, 2022 | 67.87 | 69.30 | 67.24 | 68.85 | 620,342 | +1.53(+2.27%) |
Apr 27, 2022 | 67.10 | 68.47 | 67.06 | 67.32 | 502,131 | +0.23(+0.34%) |
Apr 26, 2022 | 69.31 | 69.66 | 67.09 | 67.10 | 487,686 | -2.67(-3.83%) |
Apr 25, 2022 | 67.79 | 69.86 | 66.93 | 69.77 | 456,759 | +1.55(+2.27%) |
Apr 22, 2022 | 69.84 | 70.31 | 68.07 | 68.22 | 398,964 | -1.81(-2.59%) |
Apr 21, 2022 | 71.86 | 72.43 | 69.78 | 70.03 | 382,831 | -1.12(-1.58%) |
Apr 20, 2022 | 71.23 | 72.02 | 70.85 | 71.16 | 391,863 | +0.18(+0.25%) |
Apr 19, 2022 | 69.80 | 71.25 | 68.64 | 70.98 | 361,561 | +0.99(+1.41%) |
Apr 18, 2022 | 69.01 | 70.37 | 68.14 | 70.00 | 551,457 | +0.75(+1.08%) |
Apr 14, 2022 | 70.41 | 71.07 | 69.18 | 69.25 | 618,104 | -1.15(-1.64%) |
Apr 13, 2022 | 69.77 | 70.94 | 69.54 | 70.40 | 396,832 | +0.55(+0.79%) |
Apr 12, 2022 | 71.44 | 72.13 | 69.54 | 69.85 | 621,239 | -0.83(-1.17%) |
Apr 11, 2022 | 73.69 | 74.45 | 70.64 | 70.68 | 743,020 | -3.72(-5.00%) |
Apr 08, 2022 | 74.76 | 75.06 | 73.96 | 74.39 | 710,040 | -0.57(-0.76%) |
Apr 07, 2022 | 74.79 | 75.56 | 74.20 | 74.97 | 919,794 | +0.14(+0.18%) |
Apr 06, 2022 | 75.45 | 75.45 | 74.11 | 74.83 | 1,051,803 | -1.89(-2.47%) |
Apr 05, 2022 | 77.73 | 78.35 | 76.67 | 76.72 | 921,827 | -1.00(-1.28%) |
Apr 04, 2022 | 77.11 | 78.28 | 76.90 | 77.72 | 912,853 | +0.74(+0.96%) |
Apr 01, 2022 | 75.93 | 77.07 | 75.74 | 76.98 | 639,590 | +0.90(+1.18%) |
Mar 31, 2022 | 77.18 | 78.14 | 76.05 | 76.08 | 1,092,859 | -0.92(-1.19%) |
Mar 30, 2022 | 78.01 | 78.10 | 76.57 | 77.00 | 951,488 | -1.85(-2.35%) |
Mar 29, 2022 | 76.04 | 79.19 | 75.70 | 78.85 | 2,215,375 | +3.64(+4.84%) |
Mar 28, 2022 | 73.46 | 75.28 | 73.04 | 75.21 | 1,088,632 | +1.44(+1.95%) |
Mar 25, 2022 | 73.43 | 74.26 | 73.03 | 73.77 | 1,263,226 | +0.67(+0.92%) |
Mar 24, 2022 | 71.65 | 73.16 | 71.14 | 73.10 | 733,763 | +1.61(+2.25%) |
Mar 23, 2022 | 71.41 | 71.52 | 70.40 | 71.49 | 913,142 | -0.18(-0.25%) |
Mar 22, 2022 | 70.26 | 71.80 | 70.02 | 71.67 | 814,163 | +1.56(+2.22%) |
Mar 21, 2022 | 70.32 | 70.32 | 68.99 | 70.11 | 595,782 | -0.54(-0.77%) |
Mar 18, 2022 | 69.28 | 71.55 | 69.05 | 70.66 | 2,009,538 | +1.19(+1.72%) |
Mar 17, 2022 | 67.08 | 69.55 | 66.54 | 69.46 | 886,739 | +2.20(+3.27%) |
Mar 16, 2022 | 66.51 | 68.58 | 65.34 | 67.26 | 929,988 | +1.45(+2.20%) |
Mar 15, 2022 | 64.04 | 65.86 | 63.82 | 65.81 | 787,948 | +2.14(+3.36%) |
Mar 14, 2022 | 64.91 | 64.92 | 62.43 | 63.67 | 828,080 | -1.33(-2.05%) |
Mar 11, 2022 | 65.73 | 66.24 | 64.75 | 65.01 | 995,202 | -0.11(-0.17%) |
Mar 10, 2022 | 64.54 | 65.32 | 64.06 | 65.11 | 537,002 | -0.44(-0.68%) |
Mar 09, 2022 | 65.06 | 65.97 | 64.59 | 65.56 | 420,466 | +1.74(+2.72%) |
Mar 08, 2022 | 65.07 | 65.83 | 63.40 | 63.82 | 643,883 | -1.64(-2.50%) |
Mar 07, 2022 | 66.44 | 67.30 | 65.28 | 65.46 | 1,128,122 | -1.22(-1.83%) |
Mar 04, 2022 | 66.37 | 66.79 | 64.77 | 66.68 | 889,797 | +0.94(+1.42%) |
Mar 03, 2022 | 67.16 | 67.66 | 65.17 | 65.75 | 560,022 | -1.17(-1.75%) |
Mar 02, 2022 | 65.94 | 67.41 | 65.49 | 66.91 | 765,149 | +1.46(+2.23%) |
Mar 01, 2022 | 66.32 | 67.34 | 64.79 | 65.46 | 847,516 | -1.10(-1.66%) |
Feb 28, 2022 | 65.26 | 66.83 | 64.81 | 66.56 | 1,445,663 | +0.85(+1.29%) |
Feb 25, 2022 | 65.24 | 65.87 | 64.62 | 65.71 | 667,699 | +0.44(+0.68%) |
Feb 24, 2022 | 60.60 | 65.37 | 60.60 | 65.27 | 1,002,542 | +2.71(+4.33%) |
Feb 23, 2022 | 64.21 | 64.62 | 62.30 | 62.56 | 900,059 | -0.92(-1.44%) |
Feb 22, 2022 | 64.28 | 65.25 | 63.10 | 63.48 | 937,847 | -1.27(-1.96%) |
Feb 18, 2022 | 64.75 | 0 | +4.01(+6.60%) | |||
Feb 17, 2022 | 62.52 | 63.14 | 60.68 | 60.74 | 1,083,900 | -2.43(-3.85%) |
Feb 16, 2022 | 63.55 | 63.81 | 62.53 | 63.17 | 1,474,341 | -0.91(-1.41%) |
Feb 15, 2022 | 63.47 | 64.14 | 62.54 | 64.08 | 909,729 | +1.76(+2.83%) |
Feb 14, 2022 | 62.70 | 63.79 | 62.17 | 62.31 | 1,036,140 | -0.20(-0.32%) |
Feb 11, 2022 | 64.26 | 64.82 | 62.33 | 62.51 | 939,969 | -1.60(-2.49%) |
Feb 10, 2022 | 64.86 | 66.61 | 63.65 | 64.11 | 1,464,794 | -2.08(-3.14%) |
Feb 09, 2022 | 65.68 | 66.53 | 64.89 | 66.18 | 1,475,983 | +1.74(+2.71%) |
Feb 08, 2022 | 63.66 | 64.66 | 63.11 | 64.44 | 1,359,145 | +0.63(+0.99%) |
Feb 07, 2022 | 64.16 | 64.91 | 63.45 | 63.81 | 1,083,246 | -0.40(-0.63%) |
Feb 04, 2022 | 63.63 | 64.82 | 63.17 | 64.21 | 747,615 | +0.70(+1.10%) |
Feb 03, 2022 | 63.64 | 63.51 | 528,274 | -1.51(-2.32%) | ||
Feb 02, 2022 | 66.13 | 66.32 | 64.84 | 65.02 | 626,589 | -0.41(-0.63%) |
Feb 01, 2022 | 65.65 | 66.24 | 64.39 | 65.44 | 715,395 | -0.04(-0.06%) |
Jan 31, 2022 | 63.25 | 65.49 | 65.48 | 931,498 | +2.57(+4.09%) | |
Jan 28, 2022 | 62.13 | 62.90 | 60.73 | 62.90 | 756,851 | +1.21(+1.96%) |
Jan 27, 2022 | 63.21 | 63.67 | 61.40 | 61.69 | 763,792 | -0.94(-1.49%) |
Jan 26, 2022 | 65.60 | 66.48 | 62.28 | 62.63 | 853,182 | -2.00(-3.09%) |
Jan 25, 2022 | 66.09 | 66.12 | 64.13 | 64.63 | 809,647 | -2.08(-3.12%) |
Jan 24, 2022 | 64.10 | 66.85 | 63.01 | 66.71 | 1,144,019 | +1.60(+2.45%) |
Jan 21, 2022 | 65.23 | 66.68 | 64.70 | 65.11 | 1,128,839 | -0.57(-0.87%) |
Jan 20, 2022 | 68.43 | 68.93 | 65.51 | 65.68 | 924,227 | -2.15(-3.17%) |
Jan 19, 2022 | 68.24 | 69.46 | 67.77 | 67.83 | 568,508 | -0.13(-0.19%) |
Jan 18, 2022 | 68.32 | 68.95 | 67.59 | 67.96 | 912,356 | -1.66(-2.38%) |
Jan 14, 2022 | 69.61 | 0 | -0.70(-0.99%) | |||
Jan 13, 2022 | 72.46 | 73.20 | 70.20 | 70.31 | 366,311 | -2.31(-3.17%) |
Jan 12, 2022 | 73.32 | 73.81 | 72.43 | 72.62 | 603,495 | -0.70(-0.95%) |
Jan 11, 2022 | 71.43 | 73.69 | 70.91 | 73.32 | 871,474 | +2.47(+3.49%) |
Jan 10, 2022 | 69.56 | 70.95 | 68.32 | 70.84 | 870,965 | +0.42(+0.60%) |
Jan 07, 2022 | 71.54 | 72.07 | 69.57 | 70.42 | 880,836 | -1.35(-1.88%) |
Jan 06, 2022 | 71.41 | 72.72 | 70.47 | 71.77 | 829,660 | -0.17(-0.23%) |
Jan 05, 2022 | 73.99 | 74.26 | 71.89 | 71.94 | 673,753 | -2.47(-3.32%) |
Jan 04, 2022 | 75.86 | 76.08 | 74.29 | 74.41 | 573,459 | -1.38(-1.82%) |
Jan 03, 2022 | 76.77 | 77.24 | 75.44 | 75.79 | 419,630 | -0.82(-1.07%) |
Dec 31, 2021 | 76.60 | 77.48 | 76.49 | 76.61 | 302,802 | -0.13(-0.17%) |
Dec 30, 2021 | 77.76 | 78.20 | 76.60 | 76.74 | 345,329 | -0.78(-1.00%) |
Dec 29, 2021 | 77.43 | 78.20 | 76.84 | 77.51 | 405,223 | +0.09(+0.11%) |
Dec 28, 2021 | 78.59 | 78.61 | 77.13 | 77.43 | 285,967 | -0.76(-0.97%) |
Dec 27, 2021 | 76.61 | 78.24 | 76.35 | 78.18 | 400,597 | +1.71(+2.24%) |
Dec 23, 2021 | 76.27 | 76.82 | 76.00 | 76.47 | 262,154 | +0.42(+0.56%) |
Dec 22, 2021 | 75.66 | 76.34 | 75.34 | 76.05 | 362,382 | +0.40(+0.53%) |
Dec 21, 2021 | 74.81 | 75.73 | 74.33 | 75.64 | 523,733 | +1.69(+2.29%) |
Dec 20, 2021 | 73.90 | 74.19 | 73.15 | 73.95 | 606,851 | -0.84(-1.12%) |
Dec 17, 2021 | 74.62 | 76.38 | 73.89 | 74.79 | 2,110,808 | +0.07(+0.09%) |
Dec 16, 2021 | 76.88 | 77.13 | 74.26 | 74.72 | 489,626 | -2.00(-2.61%) |
Dec 15, 2021 | 74.77 | 76.91 | 73.76 | 76.72 | 683,675 | +2.44(+3.29%) |
Dec 14, 2021 | 75.05 | 75.67 | 73.68 | 74.27 | 711,068 | -1.46(-1.93%) |
Dec 13, 2021 | 74.78 | 76.06 | 74.50 | 75.73 | 776,364 | +0.60(+0.80%) |
Dec 10, 2021 | 75.77 | 76.54 | 74.40 | 75.13 | 664,979 | +0.49(+0.66%) |
Dec 09, 2021 | 76.18 | 76.38 | 74.61 | 74.64 | 556,324 | -1.74(-2.28%) |
Dec 08, 2021 | 75.92 | 77.17 | 75.07 | 76.38 | 556,923 | +0.00(+0.00%) |
Dec 07, 2021 | 76.21 | 77.43 | 75.84 | 76.38 | 651,571 | +1.86(+2.50%) |
Dec 06, 2021 | 74.23 | 75.22 | 73.02 | 74.52 | 693,595 | +0.41(+0.56%) |
Dec 03, 2021 | 75.04 | 75.71 | 73.11 | 74.11 | 886,335 | -0.75(-1.00%) |
Dec 02, 2021 | 73.90 | 75.53 | 73.34 | 74.85 | 611,117 | +1.02(+1.39%) |
Dec 01, 2021 | 77.58 | 77.75 | 73.77 | 73.83 | 688,269 | -2.28(-2.99%) |
Nov 30, 2021 | 76.72 | 77.93 | 75.05 | 76.11 | 1,110,526 | -1.39(-1.79%) |
Nov 29, 2021 | 76.37 | 78.13 | 76.29 | 77.49 | 675,569 | +2.43(+3.24%) |
Nov 26, 2021 | 75.71 | 76.76 | 74.60 | 75.06 | 544,398 | -2.34(-3.03%) |
Nov 24, 2021 | 77.08 | 78.08 | 76.87 | 77.41 | 575,994 | +0.02(+0.03%) |
Nov 23, 2021 | 76.38 | 77.67 | 76.08 | 77.39 | 838,342 | +0.55(+0.72%) |
Nov 22, 2021 | 78.97 | 79.14 | 76.80 | 76.83 | 640,425 | -1.95(-2.48%) |
Nov 19, 2021 | 78.26 | 78.91 | 77.77 | 78.79 | 714,802 | +0.63(+0.81%) |
Nov 18, 2021 | 80.08 | 78.63 | 78.00 | 78.15 | 840,630 | -2.00(-2.49%) |
Nov 17, 2021 | 81.10 | 81.10 | 79.09 | 80.15 | 802,557 | -0.67(-0.83%) |
Nov 16, 2021 | 81.86 | 82.69 | 80.61 | 80.82 | 632,311 | -1.04(-1.27%) |
Nov 15, 2021 | 81.36 | 82.39 | 81.36 | 81.86 | 670,283 | +0.14(+0.17%) |
Nov 12, 2021 | 81.06 | 82.27 | 79.80 | 81.72 | 637,310 | +2.71(+3.43%) |
Nov 11, 2021 | 79.95 | 79.95 | 78.55 | 79.02 | 1,036,763 | -0.29(-0.36%) |
Nov 10, 2021 | 81.34 | 78.91 | 79.30 | 902,725 | -2.60(-3.17%) | |
Nov 09, 2021 | 81.01 | 83.45 | 80.74 | 81.90 | 1,200,159 | +1.34(+1.66%) |
Nov 08, 2021 | 80.24 | 80.95 | 77.54 | 80.56 | 1,380,102 | +2.84(+3.65%) |
Nov 05, 2021 | 78.26 | 80.72 | 74.60 | 77.73 | 3,501,936 | -12.11(-13.48%) |
Nov 04, 2021 | 89.58 | 90.35 | 88.79 | 89.84 | 618,696 | +0.66(+0.74%) |
Nov 03, 2021 | 90.47 | 90.73 | 88.14 | 89.18 | 410,482 | -1.12(-1.24%) |
Nov 02, 2021 | 86.88 | 90.31 | 86.73 | 90.30 | 756,739 | +3.27(+3.76%) |
Nov 01, 2021 | 86.33 | 87.80 | 87.02 | 87.03 | 495,985 | +0.81(+0.94%) |
Oct 29, 2021 | 84.92 | 87.13 | 84.66 | 86.22 | 537,703 | +0.79(+0.92%) |
Oct 28, 2021 | 84.45 | 84.28 | 85.44 | 670,093 | +1.68(+2.01%) | |
Oct 27, 2021 | 85.62 | 85.84 | 83.64 | 83.75 | 423,659 | -1.71(-2.00%) |
Oct 26, 2021 | 85.49 | 85.47 | 388,851 | +0.68(+0.80%) | ||
Oct 25, 2021 | 83.97 | 84.79 | 435,748 | +1.19(+1.42%) | ||
Oct 22, 2021 | 84.66 | 85.40 | 83.47 | 83.59 | 270,258 | -0.92(-1.08%) |
Oct 21, 2021 | 83.23 | 84.55 | 83.23 | 84.51 | 250,530 | +1.05(+1.26%) |
Oct 20, 2021 | 84.89 | 84.89 | 83.20 | 83.46 | 328,954 | -1.44(-1.69%) |
Oct 19, 2021 | 85.19 | 85.36 | 84.12 | 84.89 | 431,348 | +0.23(+0.27%) |
Oct 18, 2021 | 82.68 | 84.79 | 81.86 | 84.67 | 441,660 | +1.58(+1.90%) |
Oct 15, 2021 | 82.25 | 83.34 | 81.94 | 83.09 | 519,369 | +1.49(+1.82%) |
Oct 14, 2021 | 79.81 | 81.65 | 79.54 | 81.61 | 343,658 | +2.59(+3.28%) |
Oct 13, 2021 | 79.51 | 79.51 | 78.53 | 79.02 | 350,873 | +0.05(+0.06%) |
Oct 12, 2021 | 78.54 | 79.06 | 78.22 | 78.97 | 512,228 | +0.76(+0.97%) |
Oct 11, 2021 | 78.96 | 79.70 | 78.14 | 78.21 | 437,645 | -0.83(-1.05%) |
Oct 08, 2021 | 79.73 | 80.23 | 78.90 | 79.04 | 317,239 | -0.65(-0.82%) |
Oct 07, 2021 | 79.92 | 80.62 | 79.37 | 79.69 | 434,070 | +0.15(+0.19%) |
Oct 06, 2021 | 78.47 | 79.55 | 77.92 | 79.54 | 466,152 | +0.00(+0.00%) |
Oct 05, 2021 | 79.62 | 80.43 | 78.78 | 79.54 | 750,280 | +0.58(+0.74%) |
Oct 04, 2021 | 79.52 | 79.77 | 77.98 | 78.96 | 779,153 | -1.11(-1.39%) |
Oct 01, 2021 | 79.13 | 80.70 | 78.45 | 80.07 | 537,913 | +1.10(+1.40%) |
Sep 30, 2021 | 79.32 | 80.10 | 78.65 | 78.97 | 733,364 | +0.45(+0.58%) |
Sep 29, 2021 | 79.57 | 80.11 | 77.10 | 78.52 | 1,131,705 | -0.73(-0.92%) |
Sep 28, 2021 | 82.98 | 83.58 | 79.12 | 79.24 | 1,041,821 | -4.96(-5.89%) |
Sep 27, 2021 | 86.73 | 88.25 | 83.24 | 84.21 | 1,024,923 | -2.69(-3.09%) |
Sep 24, 2021 | 86.87 | 87.67 | 86.65 | 86.89 | 403,188 | -0.68(-0.78%) |
Sep 23, 2021 | 86.30 | 87.72 | 86.28 | 87.57 | 433,319 | +1.68(+1.96%) |
Sep 22, 2021 | 84.18 | 86.08 | 84.18 | 85.89 | 669,381 | +2.14(+2.55%) |
Sep 21, 2021 | 84.47 | 84.79 | 82.73 | 83.75 | 501,070 | +0.01(+0.01%) |
Sep 20, 2021 | 85.60 | 85.69 | 82.75 | 83.74 | 899,511 | -3.71(-4.24%) |
Sep 17, 2021 | 89.27 | 89.92 | 86.75 | 87.45 | 2,545,604 | -2.08(-2.32%) |
Sep 16, 2021 | 88.38 | 89.60 | 87.37 | 89.53 | 741,907 | +0.95(+1.07%) |
Sep 15, 2021 | 86.90 | 88.60 | 86.90 | 88.59 | 718,252 | +1.94(+2.24%) |
Sep 14, 2021 | 86.63 | 88.08 | 85.92 | 86.65 | 560,135 | +0.15(+0.17%) |
Sep 13, 2021 | 87.59 | 87.59 | 85.64 | 86.50 | 572,187 | +0.49(+0.57%) |
Sep 10, 2021 | 86.63 | 87.10 | 85.93 | 86.01 | 526,273 | +0.19(+0.22%) |
Sep 09, 2021 | 84.93 | 87.35 | 84.77 | 85.82 | 522,459 | +0.71(+0.83%) |
Sep 08, 2021 | 86.10 | 86.13 | 84.62 | 85.11 | 489,986 | -1.28(-1.48%) |
Sep 07, 2021 | 87.07 | 87.14 | 85.66 | 86.39 | 478,337 | -0.69(-0.79%) |
Sep 03, 2021 | 86.85 | 87.45 | 86.41 | 87.08 | 406,083 | +0.07(+0.08%) |
Sep 02, 2021 | 86.69 | 87.36 | 86.44 | 87.01 | 405,770 | +0.84(+0.97%) |
Sep 01, 2021 | 87.43 | 88.50 | 86.07 | 86.17 | 612,850 | -1.06(-1.22%) |
Aug 31, 2021 | 87.94 | 89.04 | 86.92 | 87.24 | 823,576 | -1.00(-1.14%) |
Aug 30, 2021 | 87.87 | 88.85 | 87.61 | 88.24 | 340,205 | +0.46(+0.53%) |
Aug 27, 2021 | 86.90 | 88.13 | 86.12 | 87.78 | 646,722 | +1.73(+2.01%) |
Aug 26, 2021 | 86.52 | 87.10 | 85.77 | 86.05 | 537,783 | -0.31(-0.35%) |
Aug 25, 2021 | 85.85 | 87.21 | 85.65 | 86.35 | 447,577 | +0.50(+0.58%) |
Aug 24, 2021 | 85.58 | 86.57 | 85.58 | 85.85 | 588,076 | +0.81(+0.95%) |
Aug 23, 2021 | 83.87 | 85.25 | 83.78 | 85.04 | 518,466 | +1.39(+1.66%) |
Aug 20, 2021 | 82.21 | 83.72 | 82.21 | 83.65 | 371,643 | +1.40(+1.70%) |
Aug 19, 2021 | 82.19 | 82.92 | 81.31 | 82.26 | 446,466 | -0.33(-0.41%) |
Aug 18, 2021 | 81.15 | 83.33 | 80.85 | 82.59 | 1,551,713 | +1.74(+2.15%) |
Aug 17, 2021 | 81.13 | 81.15 | 80.16 | 80.85 | 623,145 | -0.56(-0.69%) |
Aug 16, 2021 | 80.85 | 81.57 | 80.38 | 81.41 | 667,356 | +0.66(+0.82%) |
Aug 13, 2021 | 80.39 | 80.87 | 79.95 | 80.75 | 730,519 | +0.21(+0.26%) |
Aug 12, 2021 | 82.32 | 82.32 | 80.46 | 80.54 | 601,559 | -1.75(-2.13%) |
Aug 11, 2021 | 83.93 | 83.96 | 81.84 | 82.30 | 521,286 | -1.50(-1.80%) |
Aug 10, 2021 | 85.36 | 86.35 | 83.47 | 83.80 | 955,213 | -1.17(-1.38%) |
Aug 09, 2021 | 84.86 | 85.83 | 84.44 | 84.97 | 690,497 | +0.15(+0.17%) |
Aug 06, 2021 | 85.96 | 87.78 | 84.25 | 84.82 | 1,144,920 | -4.88(-5.44%) |
Aug 05, 2021 | 88.82 | 90.43 | 88.82 | 89.70 | 570,520 | +0.98(+1.11%) |
Aug 04, 2021 | 87.69 | 89.31 | 87.14 | 88.72 | 531,062 | +0.83(+0.94%) |
Aug 03, 2021 | 88.27 | 88.92 | 86.86 | 87.89 | 529,360 | -0.62(-0.70%) |
Aug 02, 2021 | 89.52 | 90.01 | 88.30 | 88.51 | 737,443 | -0.42(-0.48%) |
Jul 30, 2021 | 86.16 | 89.42 | 86.16 | 88.94 | 879,757 | +1.97(+2.26%) |
Jul 29, 2021 | 85.40 | 87.14 | 85.18 | 86.97 | 622,181 | +2.09(+2.46%) |
Jul 28, 2021 | 82.83 | 85.21 | 82.47 | 84.88 | 344,769 | +2.11(+2.54%) |
Jul 27, 2021 | 83.86 | 83.86 | 81.60 | 82.78 | 356,599 | -1.31(-1.56%) |
Jul 26, 2021 | 84.68 | 85.00 | 83.90 | 84.09 | 341,334 | -0.57(-0.67%) |
Jul 23, 2021 | 83.60 | 84.82 | 83.12 | 84.66 | 349,085 | +1.62(+1.95%) |
Jul 22, 2021 | 83.50 | 83.80 | 82.66 | 83.03 | 317,097 | -0.19(-0.22%) |
Jul 21, 2021 | 82.46 | 83.33 | 82.39 | 83.22 | 446,903 | +0.97(+1.18%) |
Jul 20, 2021 | 80.45 | 82.70 | 80.10 | 82.25 | 888,477 | +2.27(+2.84%) |
Jul 19, 2021 | 80.20 | 81.50 | 79.55 | 79.97 | 1,304,054 | -1.29(-1.59%) |
Jul 16, 2021 | 83.24 | 83.55 | 81.19 | 81.26 | 514,457 | -1.60(-1.93%) |
Jul 15, 2021 | 83.01 | 83.57 | 82.49 | 82.87 | 541,259 | -0.23(-0.27%) |
Jul 14, 2021 | 83.88 | 84.28 | 82.68 | 83.09 | 383,424 | -0.52(-0.62%) |
Jul 13, 2021 | 84.41 | 84.60 | 83.52 | 83.61 | 434,770 | -1.27(-1.50%) |
Jul 12, 2021 | 85.50 | 85.58 | 84.60 | 84.88 | 703,485 | -0.29(-0.33%) |
Jul 09, 2021 | 84.02 | 85.25 | 83.79 | 85.17 | 441,189 | +1.77(+2.12%) |
Jul 08, 2021 | 83.13 | 84.07 | 82.35 | 83.40 | 676,965 | -0.94(-1.12%) |
Jul 07, 2021 | 83.80 | 84.57 | 82.66 | 84.34 | 731,951 | +0.93(+1.12%) |
Jul 06, 2021 | 83.22 | 83.62 | 82.15 | 83.41 | 617,329 | +0.19(+0.22%) |
Jul 02, 2021 | 83.28 | 83.54 | 82.84 | 83.22 | 560,563 | +0.49(+0.59%) |
Jul 01, 2021 | 82.24 | 82.88 | 81.46 | 82.73 | 822,182 | +0.05(+0.06%) |
Jun 30, 2021 | 82.37 | 83.23 | 81.86 | 82.68 | 833,306 | +0.32(+0.39%) |
Jun 29, 2021 | 81.60 | 82.62 | 81.42 | 82.35 | 514,181 | +0.91(+1.12%) |
Jun 28, 2021 | 81.11 | 81.77 | 80.67 | 81.44 | 813,723 | +0.47(+0.58%) |
Jun 25, 2021 | 81.62 | 81.99 | 80.59 | 80.97 | 1,147,950 | +0.29(+0.35%) |
Jun 24, 2021 | 79.31 | 80.78 | 79.11 | 80.68 | 647,985 | +2.09(+2.65%) |
Jun 23, 2021 | 78.45 | 79.33 | 78.19 | 78.60 | 437,410 | +0.28(+0.35%) |
Jun 22, 2021 | 77.92 | 78.49 | 76.84 | 78.32 | 483,594 | +0.25(+0.32%) |
Jun 21, 2021 | 76.73 | 78.27 | 76.16 | 78.08 | 521,361 | +1.67(+2.19%) |
Jun 18, 2021 | 77.21 | 77.67 | 75.98 | 76.40 | 995,706 | -1.32(-1.70%) |
Jun 17, 2021 | 78.01 | 78.31 | 77.26 | 77.72 | 467,566 | -0.52(-0.67%) |
Jun 16, 2021 | 78.42 | 79.13 | 77.57 | 78.24 | 564,736 | -0.16(-0.20%) |
Jun 15, 2021 | 78.77 | 78.93 | 78.17 | 78.40 | 369,861 | -0.43(-0.55%) |
Jun 14, 2021 | 78.78 | 79.12 | 78.26 | 78.83 | 552,073 | +0.19(+0.24%) |
Jun 11, 2021 | 78.70 | 78.97 | 78.01 | 78.65 | 436,039 | +0.25(+0.31%) |
Jun 10, 2021 | 77.66 | 78.47 | 77.12 | 78.40 | 553,093 | +0.74(+0.95%) |
Jun 09, 2021 | 78.35 | 78.63 | 77.58 | 77.66 | 575,293 | -0.49(-0.63%) |
Jun 08, 2021 | 77.56 | 78.27 | 77.04 | 78.15 | 578,640 | +1.12(+1.46%) |
Jun 07, 2021 | 77.93 | 78.28 | 76.79 | 77.03 | 688,375 | -1.17(-1.50%) |
Jun 04, 2021 | 76.92 | 78.25 | 76.88 | 78.20 | 608,325 | +1.55(+2.03%) |
Jun 03, 2021 | 76.92 | 77.52 | 76.27 | 76.65 | 788,367 | -1.04(-1.34%) |
Jun 02, 2021 | 78.01 | 78.21 | 77.35 | 77.69 | 400,201 | -0.18(-0.23%) |