Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 72.88 | 75.29 | 72.88 | 74.72 | 71,961 | +1.16(+1.58%) |
Jun 29, 2022 | 72.67 | 73.75 | 72.40 | 73.55 | 52,828 | +0.39(+0.54%) |
Jun 28, 2022 | 73.82 | 74.44 | 72.93 | 73.16 | 64,300 | -0.02(-0.02%) |
Jun 27, 2022 | 73.23 | 74.67 | 73.09 | 73.18 | 66,587 | +0.24(+0.32%) |
Jun 24, 2022 | 74.52 | 75.44 | 72.80 | 72.94 | 286,657 | -1.35(-1.82%) |
Jun 23, 2022 | 71.28 | 74.58 | 71.28 | 74.29 | 81,364 | +2.58(+3.60%) |
Jun 22, 2022 | 69.35 | 72.21 | 69.20 | 71.72 | 106,369 | +1.13(+1.59%) |
Jun 21, 2022 | 71.10 | 72.21 | 70.39 | 70.59 | 94,729 | -0.53(-0.74%) |
Jun 17, 2022 | 71.26 | 72.44 | 70.18 | 71.12 | 197,507 | +0.79(+1.12%) |
Jun 16, 2022 | 69.81 | 70.73 | 68.08 | 70.33 | 92,310 | -0.35(-0.50%) |
Jun 15, 2022 | 71.19 | 71.95 | 70.38 | 70.68 | 75,797 | +0.64(+0.92%) |
Jun 14, 2022 | 71.21 | 71.72 | 68.91 | 70.04 | 77,069 | +0.44(+0.64%) |
Jun 13, 2022 | 73.01 | 73.01 | 69.08 | 69.59 | 57,859 | -4.45(-6.01%) |
Jun 10, 2022 | 73.02 | 74.89 | 72.34 | 74.04 | 51,068 | +0.30(+0.41%) |
Jun 09, 2022 | 75.27 | 75.55 | 73.42 | 73.74 | 54,901 | -1.43(-1.90%) |
Jun 08, 2022 | 76.73 | 76.79 | 74.27 | 75.17 | 53,352 | -1.27(-1.66%) |
Jun 07, 2022 | 74.88 | 76.88 | 74.87 | 76.44 | 51,510 | +0.69(+0.91%) |
Jun 06, 2022 | 78.05 | 78.05 | 75.44 | 75.75 | 61,401 | -1.63(-2.10%) |
Jun 03, 2022 | 77.07 | 77.77 | 76.42 | 77.37 | 67,952 | -0.07(-0.09%) |
Jun 02, 2022 | 76.84 | 77.83 | 74.95 | 77.44 | 66,775 | +1.20(+1.57%) |
Jun 01, 2022 | 76.07 | 77.10 | 74.91 | 76.25 | 238,054 | +0.91(+1.21%) |
May 31, 2022 | 76.04 | 76.65 | 74.46 | 75.34 | 156,543 | -1.23(-1.60%) |
May 27, 2022 | 75.66 | 77.09 | 75.05 | 76.56 | 101,655 | +0.75(+0.99%) |
May 26, 2022 | 76.57 | 77.95 | 75.49 | 75.81 | 59,078 | +0.00(+0.00%) |
May 25, 2022 | 76.66 | 77.02 | 74.98 | 75.81 | 167,552 | -1.11(-1.44%) |
May 24, 2022 | 75.15 | 77.17 | 74.24 | 76.92 | 45,063 | +0.93(+1.22%) |
May 23, 2022 | 76.67 | 76.84 | 75.37 | 75.99 | 57,795 | +0.34(+0.44%) |
May 20, 2022 | 76.04 | 76.16 | 74.38 | 75.66 | 72,813 | +0.25(+0.33%) |
May 19, 2022 | 77.77 | 77.99 | 75.25 | 75.41 | 71,053 | -2.07(-2.67%) |
May 18, 2022 | 77.94 | 78.99 | 76.74 | 77.48 | 108,628 | -1.66(-2.10%) |
May 17, 2022 | 78.53 | 79.40 | 77.92 | 79.14 | 83,708 | +1.37(+1.76%) |
May 16, 2022 | 76.66 | 78.31 | 75.86 | 77.77 | 77,469 | +0.25(+0.32%) |
May 13, 2022 | 76.83 | 77.93 | 76.09 | 77.53 | 82,548 | +1.74(+2.30%) |
May 12, 2022 | 75.01 | 76.13 | 74.30 | 75.78 | 92,416 | +1.12(+1.50%) |
May 11, 2022 | 73.28 | 76.25 | 73.05 | 74.67 | 72,541 | +1.53(+2.10%) |
May 10, 2022 | 73.59 | 75.33 | 72.63 | 73.13 | 88,651 | -0.16(-0.22%) |
May 09, 2022 | 75.37 | 75.37 | 72.97 | 73.30 | 66,649 | -2.03(-2.70%) |
May 06, 2022 | 74.29 | 75.75 | 73.59 | 75.33 | 79,947 | +0.21(+0.28%) |
May 05, 2022 | 75.48 | 75.98 | 72.83 | 75.12 | 109,651 | -0.74(-0.98%) |
May 04, 2022 | 79.01 | 79.01 | 73.95 | 75.86 | 111,723 | -2.52(-3.22%) |
May 03, 2022 | 80.56 | 81.64 | 77.69 | 78.39 | 76,673 | -2.17(-2.69%) |
May 02, 2022 | 84.21 | 84.21 | 79.27 | 80.56 | 105,998 | -3.20(-3.83%) |
Apr 29, 2022 | 87.35 | 87.92 | 83.45 | 83.76 | 95,046 | -5.26(-5.91%) |
Apr 28, 2022 | 87.73 | 89.24 | 86.19 | 89.02 | 60,689 | +1.99(+2.28%) |
Apr 27, 2022 | 89.56 | 90.15 | 87.03 | 87.03 | 70,899 | -1.89(-2.12%) |
Apr 26, 2022 | 89.07 | 91.14 | 88.65 | 88.92 | 70,389 | -1.07(-1.19%) |
Apr 25, 2022 | 89.59 | 90.27 | 87.92 | 89.99 | 64,836 | -0.51(-0.56%) |
Apr 22, 2022 | 93.20 | 94.52 | 90.36 | 90.50 | 53,509 | -3.17(-3.38%) |
Apr 21, 2022 | 92.05 | 94.99 | 92.05 | 93.67 | 88,317 | +1.07(+1.16%) |
Apr 20, 2022 | 91.15 | 93.10 | 91.15 | 92.60 | 92,114 | +2.03(+2.25%) |
Apr 19, 2022 | 87.73 | 90.95 | 87.73 | 90.56 | 87,673 | +3.26(+3.73%) |
Apr 18, 2022 | 86.34 | 87.30 | 85.81 | 87.30 | 97,067 | +0.78(+0.90%) |
Apr 14, 2022 | 88.48 | 88.63 | 85.69 | 86.52 | 136,522 | -1.73(-1.96%) |
Apr 13, 2022 | 88.14 | 88.61 | 87.34 | 88.26 | 119,862 | +0.44(+0.51%) |
Apr 12, 2022 | 89.41 | 90.23 | 86.80 | 87.81 | 171,160 | -0.57(-0.65%) |
Apr 11, 2022 | 89.68 | 90.06 | 87.73 | 88.38 | 58,537 | -1.15(-1.29%) |
Apr 08, 2022 | 89.88 | 91.34 | 89.28 | 89.54 | 44,643 | -1.02(-1.12%) |
Apr 07, 2022 | 92.34 | 92.34 | 89.63 | 90.55 | 101,978 | -1.76(-1.91%) |
Apr 06, 2022 | 89.59 | 93.68 | 89.59 | 92.32 | 68,491 | +2.06(+2.28%) |
Apr 05, 2022 | 90.54 | 92.23 | 89.60 | 90.25 | 109,894 | +0.04(+0.04%) |
Apr 04, 2022 | 92.52 | 92.63 | 89.51 | 90.22 | 92,938 | -1.93(-2.10%) |
Apr 01, 2022 | 89.65 | 92.55 | 89.65 | 92.15 | 169,470 | +3.07(+3.44%) |
Mar 31, 2022 | 89.17 | 90.93 | 88.99 | 89.08 | 58,075 | -0.38(-0.43%) |
Mar 30, 2022 | 91.63 | 92.02 | 88.89 | 89.46 | 60,648 | -1.90(-2.08%) |
Mar 29, 2022 | 90.36 | 91.91 | 89.52 | 91.36 | 97,223 | +2.12(+2.37%) |
Mar 28, 2022 | 88.41 | 89.53 | 88.41 | 89.24 | 27,283 | +0.26(+0.29%) |
Mar 25, 2022 | 86.18 | 89.23 | 86.18 | 88.98 | 52,543 | +2.60(+3.02%) |
Mar 24, 2022 | 85.33 | 86.47 | 84.22 | 86.38 | 31,704 | +0.82(+0.96%) |
Mar 23, 2022 | 86.91 | 87.49 | 85.05 | 85.56 | 65,805 | -1.84(-2.10%) |
Mar 22, 2022 | 88.46 | 89.66 | 87.08 | 87.40 | 42,689 | -1.10(-1.24%) |
Mar 21, 2022 | 86.93 | 89.16 | 86.89 | 88.50 | 58,032 | +1.29(+1.48%) |
Mar 18, 2022 | 88.81 | 89.85 | 87.01 | 87.21 | 280,070 | -1.80(-2.03%) |
Mar 17, 2022 | 87.24 | 89.88 | 86.60 | 89.01 | 90,617 | +1.02(+1.16%) |
Mar 16, 2022 | 88.31 | 89.59 | 86.56 | 87.99 | 69,917 | +0.30(+0.34%) |
Mar 15, 2022 | 89.18 | 89.18 | 87.29 | 87.69 | 83,439 | -0.47(-0.53%) |
Mar 14, 2022 | 90.34 | 90.34 | 88.01 | 88.16 | 74,685 | -1.72(-1.92%) |
Mar 11, 2022 | 91.67 | 91.70 | 89.60 | 89.88 | 52,779 | -1.38(-1.51%) |
Mar 10, 2022 | 91.55 | 91.55 | 90.21 | 91.26 | 119,072 | -1.36(-1.47%) |
Mar 09, 2022 | 94.70 | 95.00 | 92.16 | 92.62 | 151,840 | -0.91(-0.97%) |
Mar 08, 2022 | 96.25 | 96.62 | 92.53 | 93.53 | 89,863 | -2.30(-2.40%) |
Mar 07, 2022 | 94.57 | 97.92 | 94.31 | 95.83 | 158,315 | +2.05(+2.18%) |
Mar 04, 2022 | 88.99 | 93.88 | 88.99 | 93.79 | 119,879 | +4.16(+4.64%) |
Mar 03, 2022 | 86.98 | 89.77 | 86.98 | 89.63 | 89,981 | +2.54(+2.92%) |
Mar 02, 2022 | 85.18 | 87.56 | 85.18 | 87.09 | 57,272 | +2.42(+2.86%) |
Mar 01, 2022 | 87.28 | 87.28 | 83.89 | 84.67 | 108,299 | -0.05(-0.06%) |
Feb 28, 2022 | 86.72 | 88.15 | 83.96 | 84.72 | 129,829 | -2.80(-3.20%) |
Feb 25, 2022 | 86.29 | 87.57 | 85.45 | 87.52 | 56,124 | +2.11(+2.47%) |
Feb 24, 2022 | 82.47 | 85.68 | 81.83 | 85.41 | 105,505 | +1.41(+1.67%) |
Feb 23, 2022 | 83.94 | 86.56 | 83.43 | 84.01 | 140,427 | +1.13(+1.36%) |
Feb 22, 2022 | 82.73 | 83.30 | 81.59 | 82.88 | 85,128 | -0.57(-0.68%) |
Feb 18, 2022 | 83.45 | 0 | -0.83(-0.98%) | |||
Feb 17, 2022 | 84.63 | 84.77 | 83.51 | 84.28 | 66,826 | -1.05(-1.23%) |
Feb 16, 2022 | 84.28 | 85.71 | 84.28 | 85.32 | 74,897 | +1.11(+1.32%) |
Feb 15, 2022 | 83.36 | 84.71 | 83.36 | 84.21 | 56,796 | +1.24(+1.50%) |
Feb 14, 2022 | 82.58 | 83.75 | 82.06 | 82.97 | 90,185 | +0.07(+0.09%) |
Feb 11, 2022 | 82.20 | 83.14 | 81.42 | 82.90 | 68,161 | +0.74(+0.90%) |
Feb 10, 2022 | 81.83 | 83.53 | 81.14 | 82.16 | 65,865 | -1.25(-1.50%) |
Feb 09, 2022 | 82.35 | 83.42 | 82.00 | 83.41 | 56,279 | +1.52(+1.86%) |
Feb 08, 2022 | 81.89 | 82.52 | 81.30 | 81.89 | 37,940 | -0.57(-0.69%) |
Feb 07, 2022 | 82.93 | 83.71 | 82.14 | 82.46 | 50,841 | -1.01(-1.21%) |
Feb 04, 2022 | 82.88 | 84.23 | 81.17 | 83.47 | 41,737 | -0.19(-0.23%) |
Feb 03, 2022 | 83.46 | 85.27 | 83.26 | 83.66 | 41,443 | -0.89(-1.06%) |
Feb 02, 2022 | 84.09 | 85.01 | 83.97 | 84.55 | 103,028 | +0.46(+0.55%) |
Feb 01, 2022 | 85.27 | 86.31 | 83.84 | 84.09 | 119,402 | -1.88(-2.19%) |
Jan 31, 2022 | 82.13 | 86.16 | 85.97 | 132,835 | +2.69(+3.24%) | |
Jan 28, 2022 | 80.96 | 83.30 | 79.56 | 83.28 | 70,138 | +3.05(+3.80%) |
Jan 27, 2022 | 82.15 | 83.19 | 80.05 | 80.23 | 69,817 | -1.83(-2.23%) |
Jan 26, 2022 | 85.31 | 86.22 | 81.56 | 82.06 | 61,108 | -2.17(-2.58%) |
Jan 25, 2022 | 84.15 | 85.11 | 82.11 | 84.23 | 105,934 | -1.20(-1.40%) |
Jan 24, 2022 | 83.39 | 85.63 | 83.03 | 85.43 | 79,715 | +1.08(+1.28%) |
Jan 21, 2022 | 85.07 | 86.52 | 83.87 | 84.35 | 135,709 | -0.87(-1.03%) |
Jan 20, 2022 | 86.69 | 87.32 | 85.12 | 85.22 | 58,784 | -1.43(-1.65%) |
Jan 19, 2022 | 89.58 | 89.58 | 86.55 | 86.66 | 70,284 | -2.81(-3.14%) |
Jan 18, 2022 | 90.22 | 91.00 | 89.10 | 89.47 | 52,574 | -1.42(-1.57%) |
Jan 14, 2022 | 90.89 | 0 | -1.11(-1.21%) | |||
Jan 13, 2022 | 91.84 | 92.87 | 91.51 | 92.00 | 56,190 | +0.14(+0.15%) |
Jan 12, 2022 | 92.25 | 92.71 | 91.74 | 91.87 | 68,379 | +0.09(+0.10%) |
Jan 11, 2022 | 91.75 | 92.13 | 90.14 | 91.78 | 67,021 | -0.07(-0.08%) |
Jan 10, 2022 | 92.54 | 93.28 | 91.25 | 91.85 | 108,835 | -1.23(-1.32%) |
Jan 07, 2022 | 94.54 | 94.54 | 92.88 | 93.07 | 41,768 | -1.54(-1.63%) |
Jan 06, 2022 | 94.75 | 95.54 | 94.00 | 94.62 | 52,622 | -0.40(-0.42%) |
Jan 05, 2022 | 96.28 | 96.82 | 94.47 | 95.01 | 63,512 | -2.06(-2.13%) |
Jan 04, 2022 | 97.44 | 97.91 | 95.71 | 97.08 | 57,554 | -0.51(-0.53%) |
Jan 03, 2022 | 100.48 | 100.48 | 96.90 | 97.59 | 84,890 | -2.37(-2.37%) |
Dec 31, 2021 | 99.81 | 100.80 | 99.58 | 99.96 | 52,671 | +0.32(+0.33%) |
Dec 30, 2021 | 99.01 | 100.54 | 98.17 | 99.64 | 52,817 | +0.69(+0.70%) |
Dec 29, 2021 | 98.29 | 99.00 | 96.74 | 98.95 | 46,146 | +0.90(+0.91%) |
Dec 28, 2021 | 98.38 | 98.54 | 97.49 | 98.05 | 30,081 | +0.44(+0.45%) |
Dec 27, 2021 | 96.92 | 97.70 | 96.05 | 97.61 | 45,355 | +0.98(+1.01%) |
Dec 23, 2021 | 98.51 | 98.51 | 96.14 | 96.64 | 54,739 | -1.49(-1.52%) |
Dec 22, 2021 | 97.35 | 99.53 | 97.19 | 98.12 | 82,122 | +0.31(+0.32%) |
Dec 21, 2021 | 96.70 | 98.32 | 96.13 | 97.81 | 77,167 | +0.73(+0.76%) |
Dec 20, 2021 | 94.91 | 97.22 | 94.07 | 97.08 | 85,031 | +1.03(+1.07%) |
Dec 17, 2021 | 95.49 | 97.11 | 95.43 | 96.05 | 228,544 | -0.10(-0.10%) |
Dec 16, 2021 | 97.32 | 98.08 | 94.85 | 96.14 | 74,043 | -0.81(-0.84%) |
Dec 15, 2021 | 93.14 | 97.15 | 93.14 | 96.96 | 123,216 | +3.59(+3.85%) |
Dec 14, 2021 | 95.34 | 95.91 | 91.84 | 93.37 | 190,953 | -2.50(-2.61%) |
Dec 13, 2021 | 94.50 | 96.22 | 93.88 | 95.87 | 79,418 | +0.89(+0.93%) |
Dec 10, 2021 | 94.07 | 96.58 | 94.07 | 94.98 | 66,181 | -2.41(-2.47%) |
Dec 09, 2021 | 98.31 | 99.22 | 97.21 | 97.39 | 58,158 | -1.44(-1.46%) |
Dec 08, 2021 | 98.73 | 100.06 | 98.00 | 98.83 | 78,883 | +0.24(+0.25%) |
Dec 07, 2021 | 98.19 | 98.69 | 97.25 | 98.59 | 130,782 | +1.73(+1.78%) |
Dec 06, 2021 | 95.69 | 97.51 | 95.69 | 96.86 | 128,920 | +2.22(+2.35%) |
Dec 03, 2021 | 94.34 | 94.89 | 92.72 | 94.64 | 92,773 | +0.48(+0.51%) |
Dec 02, 2021 | 90.32 | 94.85 | 90.21 | 94.16 | 98,984 | +3.81(+4.21%) |
Dec 01, 2021 | 92.34 | 94.46 | 90.35 | 90.35 | 116,315 | -1.16(-1.27%) |
Nov 30, 2021 | 91.46 | 93.73 | 91.02 | 91.51 | 286,958 | -0.81(-0.88%) |
Nov 29, 2021 | 92.42 | 92.88 | 90.83 | 92.33 | 76,273 | +0.48(+0.53%) |
Nov 26, 2021 | 91.67 | 92.37 | 90.49 | 91.85 | 70,085 | -1.32(-1.41%) |
Nov 24, 2021 | 90.39 | 93.32 | 90.39 | 93.16 | 38,000 | +2.20(+2.42%) |
Nov 23, 2021 | 90.13 | 92.02 | 90.13 | 90.96 | 52,974 | +0.31(+0.35%) |
Nov 22, 2021 | 91.48 | 92.13 | 90.62 | 90.65 | 43,684 | -0.14(-0.16%) |
Nov 19, 2021 | 91.84 | 92.44 | 90.79 | 90.79 | 45,232 | -1.61(-1.74%) |
Nov 18, 2021 | 92.41 | 92.67 | 91.87 | 92.40 | 74,238 | +0.55(+0.59%) |
Nov 17, 2021 | 90.78 | 92.06 | 88.83 | 91.85 | 56,037 | +0.13(+0.14%) |
Nov 16, 2021 | 93.12 | 93.31 | 91.39 | 91.73 | 46,294 | -1.77(-1.90%) |
Nov 15, 2021 | 92.13 | 93.69 | 91.60 | 93.50 | 53,557 | +1.63(+1.77%) |
Nov 12, 2021 | 93.33 | 93.54 | 91.76 | 91.87 | 46,499 | -0.64(-0.70%) |
Nov 11, 2021 | 91.66 | 93.06 | 91.51 | 92.52 | 42,479 | +0.81(+0.89%) |
Nov 10, 2021 | 90.66 | 91.70 | 58,585 | +1.39(+1.54%) | ||
Nov 09, 2021 | 91.46 | 92.42 | 89.51 | 90.31 | 80,782 | -0.67(-0.74%) |
Nov 08, 2021 | 91.00 | 92.89 | 90.31 | 90.99 | 139,437 | +0.60(+0.66%) |
Nov 05, 2021 | 87.18 | 91.38 | 87.18 | 90.39 | 898,106 | +3.53(+4.06%) |
Nov 04, 2021 | 89.23 | 90.26 | 86.76 | 86.86 | 69,824 | -2.42(-2.71%) |
Nov 03, 2021 | 88.90 | 90.22 | 88.34 | 89.28 | 63,505 | +0.77(+0.87%) |
Nov 02, 2021 | 91.45 | 91.59 | 87.95 | 88.51 | 71,263 | -1.62(-1.80%) |
Nov 01, 2021 | 91.03 | 90.66 | 88.30 | 90.13 | 127,296 | -0.54(-0.59%) |
Oct 29, 2021 | 93.14 | 93.57 | 90.07 | 90.66 | 142,059 | -2.39(-2.57%) |
Oct 28, 2021 | 90.37 | 93.13 | 89.96 | 93.05 | 53,868 | +3.49(+3.90%) |
Oct 27, 2021 | 92.77 | 92.53 | 88.66 | 89.56 | 283,598 | -3.25(-3.50%) |
Oct 26, 2021 | 92.44 | 93.72 | 92.81 | 41,138 | +0.68(+0.74%) | |
Oct 25, 2021 | 92.28 | 92.66 | 90.99 | 92.13 | 50,080 | -0.78(-0.84%) |
Oct 22, 2021 | 91.92 | 92.91 | 89.98 | 92.91 | 38,465 | +1.64(+1.80%) |
Oct 21, 2021 | 91.34 | 91.73 | 90.57 | 91.27 | 30,392 | +0.15(+0.17%) |
Oct 20, 2021 | 89.35 | 91.36 | 87.72 | 91.12 | 51,635 | +1.93(+2.16%) |
Oct 19, 2021 | 90.04 | 90.20 | 88.56 | 89.19 | 29,122 | -0.50(-0.56%) |
Oct 18, 2021 | 88.83 | 90.16 | 88.70 | 89.70 | 42,404 | +0.30(+0.34%) |
Oct 15, 2021 | 90.50 | 90.81 | 88.96 | 89.39 | 54,699 | +0.07(+0.08%) |
Oct 14, 2021 | 90.01 | 90.14 | 88.92 | 89.32 | 37,047 | +0.08(+0.09%) |
Oct 13, 2021 | 87.65 | 89.54 | 86.94 | 89.24 | 56,440 | +1.35(+1.54%) |
Oct 12, 2021 | 86.84 | 88.92 | 85.18 | 87.89 | 70,725 | +1.33(+1.53%) |
Oct 11, 2021 | 86.77 | 87.20 | 85.71 | 86.56 | 65,554 | +0.07(+0.08%) |
Oct 08, 2021 | 88.20 | 88.99 | 86.28 | 86.49 | 52,249 | -1.49(-1.69%) |
Oct 07, 2021 | 88.32 | 89.60 | 87.43 | 87.98 | 68,410 | -0.27(-0.30%) |
Oct 06, 2021 | 86.21 | 88.25 | 85.65 | 88.25 | 54,103 | +1.12(+1.28%) |
Oct 05, 2021 | 88.01 | 88.01 | 86.62 | 87.13 | 58,894 | -0.54(-0.61%) |
Oct 04, 2021 | 86.77 | 87.95 | 86.38 | 87.66 | 36,073 | +0.82(+0.95%) |
Oct 01, 2021 | 85.38 | 87.27 | 84.28 | 86.84 | 106,627 | +2.21(+2.61%) |
Sep 30, 2021 | 87.99 | 90.14 | 84.25 | 84.63 | 125,494 | -2.70(-3.09%) |
Sep 29, 2021 | 87.02 | 88.22 | 87.02 | 87.32 | 49,219 | +1.15(+1.33%) |
Sep 28, 2021 | 86.92 | 87.11 | 85.39 | 86.18 | 73,778 | -0.60(-0.69%) |
Sep 27, 2021 | 89.20 | 89.39 | 86.67 | 86.77 | 87,189 | -1.94(-2.18%) |
Sep 24, 2021 | 88.86 | 89.88 | 88.27 | 88.71 | 69,390 | -0.46(-0.52%) |
Sep 23, 2021 | 89.39 | 90.22 | 88.89 | 89.17 | 197,915 | +0.06(+0.07%) |
Sep 22, 2021 | 89.07 | 89.51 | 88.53 | 89.11 | 76,033 | +0.75(+0.85%) |
Sep 21, 2021 | 88.89 | 89.51 | 88.18 | 88.36 | 77,681 | -0.31(-0.35%) |
Sep 20, 2021 | 86.03 | 89.05 | 85.54 | 88.67 | 152,240 | +2.49(+2.89%) |
Sep 17, 2021 | 88.97 | 89.07 | 86.22 | 86.19 | 427,591 | -2.34(-2.64%) |
Sep 16, 2021 | 88.57 | 89.61 | 87.84 | 88.52 | 110,507 | +0.08(+0.09%) |
Sep 15, 2021 | 88.30 | 89.75 | 87.84 | 88.44 | 133,162 | -0.17(-0.19%) |
Sep 14, 2021 | 90.59 | 90.59 | 88.15 | 88.61 | 142,435 | -1.31(-1.45%) |
Sep 13, 2021 | 90.27 | 91.86 | 89.59 | 89.92 | 102,352 | -0.07(-0.08%) |
Sep 10, 2021 | 92.03 | 92.03 | 89.99 | 89.99 | 74,455 | -2.10(-2.28%) |
Sep 09, 2021 | 92.50 | 93.27 | 92.09 | 92.09 | 62,454 | -0.87(-0.94%) |
Sep 08, 2021 | 91.36 | 93.20 | 91.36 | 92.96 | 93,308 | +1.16(+1.26%) |
Sep 07, 2021 | 93.49 | 93.49 | 91.64 | 91.80 | 80,368 | -1.46(-1.56%) |
Sep 03, 2021 | 92.93 | 94.81 | 91.32 | 93.26 | 72,472 | -0.44(-0.47%) |
Sep 02, 2021 | 91.07 | 96.17 | 90.56 | 93.71 | 279,691 | +3.02(+3.33%) |
Sep 01, 2021 | 89.71 | 90.79 | 89.47 | 90.68 | 83,566 | +0.75(+0.83%) |
Aug 31, 2021 | 89.33 | 90.12 | 88.78 | 89.94 | 162,800 | +0.84(+0.94%) |
Aug 30, 2021 | 87.95 | 89.26 | 87.78 | 89.10 | 62,380 | +0.72(+0.81%) |
Aug 27, 2021 | 86.82 | 89.85 | 86.82 | 88.38 | 136,967 | +1.51(+1.74%) |
Aug 26, 2021 | 85.66 | 87.39 | 85.66 | 86.87 | 72,200 | +1.10(+1.29%) |
Aug 25, 2021 | 85.00 | 86.87 | 83.58 | 85.77 | 68,032 | +1.43(+1.70%) |
Aug 24, 2021 | 86.10 | 86.10 | 84.21 | 84.34 | 60,426 | -1.16(-1.35%) |
Aug 23, 2021 | 89.05 | 89.39 | 84.53 | 85.49 | 90,421 | -2.97(-3.36%) |
Aug 20, 2021 | 86.77 | 89.15 | 86.77 | 88.46 | 161,294 | +1.22(+1.40%) |
Aug 19, 2021 | 84.59 | 87.93 | 84.00 | 87.24 | 106,307 | +1.98(+2.32%) |
Aug 18, 2021 | 85.63 | 86.18 | 84.59 | 85.26 | 45,129 | +0.10(+0.11%) |
Aug 17, 2021 | 84.49 | 85.31 | 82.72 | 85.16 | 43,758 | +0.19(+0.22%) |
Aug 16, 2021 | 85.12 | 85.89 | 84.32 | 84.98 | 35,417 | -0.60(-0.70%) |
Aug 13, 2021 | 83.60 | 85.87 | 83.55 | 85.57 | 50,425 | +1.61(+1.92%) |
Aug 12, 2021 | 83.85 | 84.31 | 82.88 | 83.96 | 75,536 | +0.45(+0.54%) |
Aug 11, 2021 | 84.37 | 84.38 | 82.89 | 83.51 | 69,794 | +0.00(+0.00%) |
Aug 10, 2021 | 84.39 | 84.44 | 83.05 | 83.51 | 68,546 | -0.67(-0.79%) |
Aug 09, 2021 | 83.80 | 84.53 | 83.07 | 84.18 | 58,641 | -0.26(-0.31%) |
Aug 06, 2021 | 83.68 | 85.46 | 83.68 | 84.43 | 74,355 | +0.41(+0.49%) |
Aug 05, 2021 | 83.78 | 84.20 | 82.48 | 84.03 | 97,526 | +2.47(+3.03%) |
Aug 04, 2021 | 82.72 | 82.91 | 80.11 | 81.55 | 49,812 | -0.95(-1.15%) |
Aug 03, 2021 | 83.59 | 87.60 | 81.93 | 82.51 | 99,078 | +1.26(+1.55%) |
Aug 02, 2021 | 80.07 | 82.73 | 80.07 | 81.24 | 67,828 | +1.24(+1.56%) |
Jul 30, 2021 | 81.08 | 83.59 | 79.47 | 80.00 | 141,234 | -0.62(-0.77%) |
Jul 29, 2021 | 80.00 | 80.95 | 79.06 | 80.62 | 85,204 | +0.72(+0.90%) |
Jul 28, 2021 | 80.71 | 80.82 | 79.14 | 79.90 | 70,151 | -0.82(-1.01%) |
Jul 27, 2021 | 80.71 | 81.61 | 80.34 | 80.72 | 38,656 | -0.70(-0.86%) |
Jul 26, 2021 | 81.33 | 81.87 | 80.60 | 81.42 | 59,619 | +0.16(+0.20%) |
Jul 23, 2021 | 80.24 | 81.61 | 80.24 | 81.26 | 52,838 | +0.92(+1.15%) |
Jul 22, 2021 | 79.91 | 80.70 | 79.84 | 80.34 | 43,838 | -0.07(-0.09%) |
Jul 21, 2021 | 79.73 | 81.25 | 79.62 | 80.41 | 71,439 | +1.27(+1.61%) |
Jul 20, 2021 | 76.99 | 79.83 | 76.99 | 79.14 | 142,221 | +2.43(+3.16%) |
Jul 19, 2021 | 77.35 | 77.71 | 75.15 | 76.71 | 132,563 | -0.26(-0.33%) |
Jul 16, 2021 | 76.47 | 77.76 | 76.47 | 76.97 | 80,812 | +0.44(+0.58%) |
Jul 15, 2021 | 74.68 | 76.58 | 74.68 | 76.52 | 65,131 | +1.76(+2.35%) |
Jul 14, 2021 | 73.72 | 74.81 | 73.63 | 74.76 | 47,173 | +1.36(+1.85%) |
Jul 13, 2021 | 74.19 | 74.19 | 72.83 | 73.40 | 40,826 | -1.25(-1.68%) |
Jul 12, 2021 | 73.71 | 74.84 | 73.18 | 74.66 | 86,272 | +1.61(+2.20%) |
Jul 09, 2021 | 71.68 | 73.05 | 70.79 | 73.05 | 109,149 | +1.92(+2.70%) |
Jul 08, 2021 | 71.16 | 71.80 | 70.54 | 71.13 | 68,519 | -0.27(-0.37%) |
Jul 07, 2021 | 71.47 | 71.76 | 70.46 | 71.39 | 53,065 | -0.50(-0.69%) |
Jul 06, 2021 | 69.66 | 71.98 | 69.55 | 71.89 | 104,406 | +2.08(+2.98%) |
Jul 02, 2021 | 70.06 | 70.06 | 69.03 | 69.81 | 37,479 | +0.11(+0.15%) |