Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 75.21 | 76.49 | 74.75 | 75.53 | 170,653 | -0.30(-0.40%) |
Jun 29, 2022 | 75.61 | 75.88 | 75.26 | 75.83 | 188,305 | +0.09(+0.12%) |
Jun 28, 2022 | 76.51 | 77.30 | 75.69 | 75.74 | 104,236 | -0.40(-0.52%) |
Jun 27, 2022 | 75.66 | 77.08 | 75.38 | 76.14 | 122,105 | +0.34(+0.45%) |
Jun 24, 2022 | 74.94 | 75.98 | 74.83 | 75.80 | 66,666 | +1.10(+1.47%) |
Jun 23, 2022 | 73.61 | 74.87 | 73.61 | 74.70 | 85,587 | +1.31(+1.79%) |
Jun 22, 2022 | 71.99 | 74.23 | 71.99 | 73.39 | 73,928 | +0.75(+1.03%) |
Jun 21, 2022 | 72.59 | 73.84 | 72.51 | 72.64 | 97,132 | +0.47(+0.65%) |
Jun 17, 2022 | 71.99 | 73.08 | 71.45 | 72.17 | 404,264 | +0.37(+0.51%) |
Jun 16, 2022 | 71.33 | 72.24 | 71.03 | 71.80 | 176,947 | -0.85(-1.17%) |
Jun 15, 2022 | 71.76 | 73.56 | 71.62 | 72.65 | 288,307 | +1.46(+2.06%) |
Jun 14, 2022 | 71.81 | 72.04 | 70.75 | 71.19 | 156,238 | -0.43(-0.61%) |
Jun 13, 2022 | 73.81 | 73.85 | 71.32 | 71.62 | 320,516 | -3.53(-4.70%) |
Jun 10, 2022 | 75.03 | 75.76 | 74.46 | 75.15 | 417,946 | -0.65(-0.86%) |
Jun 09, 2022 | 77.36 | 77.76 | 75.77 | 75.81 | 124,812 | -1.76(-2.26%) |
Jun 08, 2022 | 79.48 | 79.50 | 77.37 | 77.56 | 135,036 | -2.26(-2.84%) |
Jun 07, 2022 | 77.77 | 79.89 | 77.68 | 79.83 | 107,909 | +1.74(+2.23%) |
Jun 06, 2022 | 79.89 | 80.09 | 78.00 | 78.09 | 131,297 | -1.52(-1.91%) |
Jun 03, 2022 | 80.15 | 80.50 | 79.25 | 79.61 | 130,706 | -1.03(-1.28%) |
Jun 02, 2022 | 80.02 | 80.64 | 78.65 | 80.64 | 250,818 | +0.50(+0.62%) |
Jun 01, 2022 | 80.44 | 80.49 | 78.78 | 80.15 | 105,648 | -0.10(-0.13%) |
May 31, 2022 | 80.54 | 80.75 | 79.94 | 80.25 | 247,152 | -0.96(-1.18%) |
May 27, 2022 | 79.77 | 81.34 | 79.77 | 81.21 | 101,877 | +1.75(+2.20%) |
May 26, 2022 | 79.90 | 80.28 | 79.43 | 79.46 | 141,100 | -0.11(-0.14%) |
May 25, 2022 | 78.96 | 79.79 | 78.69 | 79.57 | 87,298 | +0.39(+0.49%) |
May 24, 2022 | 78.21 | 79.29 | 77.22 | 79.19 | 103,925 | +0.68(+0.86%) |
May 23, 2022 | 78.11 | 78.73 | 77.22 | 78.51 | 87,217 | +1.03(+1.33%) |
May 20, 2022 | 77.60 | 77.68 | 76.37 | 77.48 | 262,352 | +0.56(+0.73%) |
May 19, 2022 | 76.89 | 77.59 | 76.51 | 76.91 | 157,662 | -0.47(-0.61%) |
May 18, 2022 | 79.29 | 79.41 | 77.13 | 77.38 | 145,629 | -2.05(-2.58%) |
May 17, 2022 | 79.58 | 79.58 | 78.41 | 79.43 | 129,318 | +0.67(+0.85%) |
May 16, 2022 | 79.01 | 79.39 | 78.60 | 78.76 | 111,032 | -0.29(-0.37%) |
May 13, 2022 | 78.16 | 79.08 | 77.42 | 79.06 | 176,859 | +1.46(+1.88%) |
May 12, 2022 | 77.09 | 77.79 | 76.70 | 77.60 | 198,426 | +0.39(+0.51%) |
May 11, 2022 | 76.70 | 78.50 | 76.70 | 77.20 | 240,632 | +0.41(+0.54%) |
May 10, 2022 | 78.24 | 78.67 | 76.41 | 76.79 | 427,030 | -0.84(-1.08%) |
May 09, 2022 | 80.13 | 80.20 | 77.36 | 77.63 | 492,350 | -3.37(-4.16%) |
May 06, 2022 | 81.76 | 81.78 | 80.15 | 81.00 | 288,708 | -1.34(-1.63%) |
May 05, 2022 | 83.61 | 84.04 | 81.82 | 82.34 | 228,181 | -1.62(-1.93%) |
May 04, 2022 | 83.72 | 84.16 | 81.84 | 83.96 | 189,176 | +0.30(+0.36%) |
May 03, 2022 | 83.00 | 84.11 | 82.55 | 83.66 | 127,924 | +0.77(+0.93%) |
May 02, 2022 | 84.97 | 85.71 | 81.16 | 82.89 | 234,986 | -2.08(-2.44%) |
Apr 29, 2022 | 88.84 | 88.84 | 84.78 | 84.97 | 167,781 | -4.16(-4.67%) |
Apr 28, 2022 | 88.61 | 89.39 | 87.44 | 89.13 | 117,141 | +1.06(+1.21%) |
Apr 27, 2022 | 89.27 | 89.95 | 88.05 | 88.07 | 214,365 | -1.18(-1.33%) |
Apr 26, 2022 | 90.12 | 90.78 | 89.19 | 89.25 | 155,303 | -1.25(-1.38%) |
Apr 25, 2022 | 90.97 | 91.01 | 89.15 | 90.50 | 152,439 | -0.51(-0.56%) |
Apr 22, 2022 | 92.72 | 92.74 | 90.92 | 91.01 | 123,534 | -2.10(-2.25%) |
Apr 21, 2022 | 93.56 | 94.02 | 93.04 | 93.10 | 701,775 | -0.09(-0.10%) |
Apr 20, 2022 | 92.03 | 93.53 | 92.03 | 93.20 | 206,704 | +1.43(+1.56%) |
Apr 19, 2022 | 90.67 | 91.96 | 90.67 | 91.77 | 988,864 | +1.57(+1.74%) |
Apr 18, 2022 | 90.58 | 91.04 | 89.77 | 90.20 | 120,841 | -0.64(-0.70%) |
Apr 14, 2022 | 91.06 | 91.79 | 90.78 | 90.84 | 87,020 | -0.09(-0.10%) |
Apr 13, 2022 | 90.78 | 91.14 | 90.25 | 90.93 | 294,255 | +0.28(+0.31%) |
Apr 12, 2022 | 90.44 | 91.34 | 89.95 | 90.65 | 89,973 | +0.30(+0.33%) |
Apr 11, 2022 | 91.56 | 91.74 | 90.16 | 90.35 | 82,545 | -1.22(-1.33%) |
Apr 08, 2022 | 91.85 | 92.03 | 91.31 | 91.57 | 89,416 | -0.14(-0.15%) |
Apr 07, 2022 | 91.77 | 92.04 | 90.80 | 91.71 | 80,648 | -0.51(-0.55%) |
Apr 06, 2022 | 90.12 | 92.25 | 89.69 | 92.22 | 152,854 | +1.95(+2.15%) |
Apr 05, 2022 | 90.80 | 91.86 | 89.89 | 90.28 | 1,720,293 | -0.77(-0.85%) |
Apr 04, 2022 | 92.09 | 92.36 | 90.15 | 91.05 | 90,032 | -1.01(-1.09%) |
Apr 01, 2022 | 90.30 | 92.06 | 90.30 | 92.05 | 75,944 | +1.93(+2.14%) |
Mar 31, 2022 | 91.40 | 91.96 | 90.02 | 90.13 | 86,786 | -1.13(-1.24%) |
Mar 30, 2022 | 91.96 | 91.96 | 90.94 | 91.25 | 123,037 | -0.96(-1.04%) |
Mar 29, 2022 | 90.27 | 92.40 | 90.21 | 92.21 | 130,480 | +2.65(+2.96%) |
Mar 28, 2022 | 88.76 | 89.75 | 88.66 | 89.56 | 112,523 | +0.88(+1.00%) |
Mar 25, 2022 | 87.76 | 88.74 | 87.74 | 88.68 | 58,285 | +1.10(+1.26%) |
Mar 24, 2022 | 86.66 | 87.59 | 86.64 | 87.58 | 100,591 | +0.96(+1.11%) |
Mar 23, 2022 | 87.33 | 87.33 | 86.38 | 86.62 | 145,403 | -0.71(-0.82%) |
Mar 22, 2022 | 87.76 | 88.17 | 87.11 | 87.33 | 158,691 | -0.12(-0.14%) |
Mar 21, 2022 | 87.70 | 88.05 | 87.05 | 87.45 | 89,846 | -0.16(-0.18%) |
Mar 18, 2022 | 87.76 | 88.27 | 87.23 | 87.61 | 63,069 | -0.08(-0.09%) |
Mar 17, 2022 | 86.22 | 87.97 | 86.22 | 87.69 | 76,329 | +1.11(+1.28%) |
Mar 16, 2022 | 85.92 | 87.11 | 84.80 | 86.58 | 214,524 | +0.89(+1.04%) |
Mar 15, 2022 | 86.18 | 86.53 | 85.00 | 85.69 | 222,726 | +0.24(+0.28%) |
Mar 14, 2022 | 86.94 | 86.94 | 85.24 | 85.45 | 150,726 | -0.93(-1.07%) |
Mar 11, 2022 | 87.85 | 88.05 | 86.29 | 86.38 | 1,659,933 | -0.79(-0.90%) |
Mar 10, 2022 | 86.06 | 87.18 | 86.06 | 87.16 | 89,067 | +0.29(+0.34%) |
Mar 09, 2022 | 87.29 | 87.69 | 86.80 | 86.87 | 83,206 | +0.75(+0.88%) |
Mar 08, 2022 | 86.46 | 87.25 | 85.76 | 86.12 | 219,470 | -0.56(-0.65%) |
Mar 07, 2022 | 87.38 | 88.15 | 86.64 | 86.68 | 174,264 | -0.83(-0.95%) |
Mar 04, 2022 | 85.61 | 87.59 | 85.40 | 87.51 | 66,269 | +1.34(+1.55%) |
Mar 03, 2022 | 85.92 | 86.42 | 85.04 | 86.17 | 94,649 | +0.88(+1.03%) |
Mar 02, 2022 | 83.55 | 85.67 | 83.55 | 85.29 | 61,906 | +1.95(+2.34%) |
Mar 01, 2022 | 83.86 | 84.22 | 82.82 | 83.34 | 122,600 | -0.43(-0.51%) |
Feb 28, 2022 | 84.67 | 84.72 | 83.07 | 83.77 | 108,554 | -1.68(-1.96%) |
Feb 25, 2022 | 83.38 | 85.55 | 83.54 | 85.45 | 98,644 | +2.35(+2.83%) |
Feb 24, 2022 | 81.28 | 83.30 | 80.65 | 83.10 | 165,519 | +0.63(+0.77%) |
Feb 23, 2022 | 83.76 | 84.52 | 82.34 | 82.47 | 148,868 | -0.85(-1.02%) |
Feb 22, 2022 | 83.31 | 83.74 | 82.79 | 83.31 | 101,027 | -0.11(-0.13%) |
Feb 18, 2022 | 83.43 | 0 | -0.28(-0.34%) | |||
Feb 17, 2022 | 84.77 | 84.77 | 83.58 | 83.71 | 69,346 | -1.25(-1.47%) |
Feb 16, 2022 | 84.56 | 85.19 | 84.06 | 84.95 | 68,115 | +0.51(+0.60%) |
Feb 15, 2022 | 84.65 | 85.26 | 84.26 | 84.45 | 55,421 | +0.15(+0.18%) |
Feb 14, 2022 | 85.23 | 85.96 | 83.88 | 84.30 | 102,385 | -0.91(-1.07%) |
Feb 11, 2022 | 85.67 | 86.10 | 84.43 | 85.21 | 120,761 | -0.09(-0.11%) |
Feb 10, 2022 | 86.27 | 87.25 | 84.87 | 85.30 | 163,037 | -1.94(-2.22%) |
Feb 09, 2022 | 85.98 | 87.30 | 85.98 | 87.24 | 81,130 | +2.25(+2.64%) |
Feb 08, 2022 | 85.53 | 85.93 | 84.90 | 84.99 | 354,628 | -0.55(-0.65%) |
Feb 07, 2022 | 86.23 | 86.37 | 85.40 | 85.54 | 61,455 | -0.68(-0.79%) |
Feb 04, 2022 | 86.95 | 87.17 | 85.37 | 86.23 | 65,152 | -1.04(-1.19%) |
Feb 03, 2022 | 87.99 | 87.14 | 87.27 | 67,360 | -0.95(-1.07%) | |
Feb 02, 2022 | 86.75 | 88.41 | 86.73 | 88.21 | 230,515 | +1.78(+2.06%) |
Feb 01, 2022 | 87.18 | 87.18 | 85.78 | 86.43 | 119,620 | -0.52(-0.59%) |
Jan 31, 2022 | 85.92 | 87.01 | 86.95 | 249,968 | +0.82(+0.96%) | |
Jan 28, 2022 | 83.61 | 86.05 | 82.70 | 86.12 | 86,175 | +2.40(+2.86%) |
Jan 27, 2022 | 85.08 | 86.05 | 83.52 | 83.73 | 101,242 | -0.96(-1.14%) |
Jan 26, 2022 | 86.12 | 87.18 | 84.32 | 84.69 | 230,444 | -1.00(-1.17%) |
Jan 25, 2022 | 85.21 | 86.27 | 83.87 | 85.69 | 1,852,720 | -0.28(-0.33%) |
Jan 24, 2022 | 85.60 | 86.18 | 83.20 | 85.98 | 313,208 | -0.37(-0.43%) |
Jan 21, 2022 | 86.39 | 87.08 | 86.09 | 86.35 | 145,779 | +0.16(+0.18%) |
Jan 20, 2022 | 87.42 | 88.38 | 86.19 | 86.19 | 107,412 | -1.41(-1.60%) |
Jan 19, 2022 | 89.09 | 89.49 | 87.52 | 87.60 | 66,155 | -1.06(-1.19%) |
Jan 18, 2022 | 88.93 | 89.04 | 87.97 | 88.65 | 104,296 | -0.71(-0.80%) |
Jan 14, 2022 | 89.37 | 0 | -0.51(-0.56%) | |||
Jan 13, 2022 | 89.85 | 90.53 | 89.75 | 89.87 | 109,961 | +0.12(+0.14%) |
Jan 12, 2022 | 89.22 | 90.01 | 89.07 | 89.75 | 69,809 | +0.48(+0.54%) |
Jan 11, 2022 | 89.21 | 89.36 | 88.05 | 89.27 | 98,726 | +0.22(+0.25%) |
Jan 10, 2022 | 88.75 | 89.22 | 88.34 | 89.05 | 156,449 | -0.14(-0.16%) |
Jan 07, 2022 | 90.38 | 90.38 | 89.10 | 89.19 | 212,916 | -1.34(-1.48%) |
Jan 06, 2022 | 90.61 | 91.05 | 90.01 | 90.53 | 163,184 | +0.15(+0.17%) |
Jan 05, 2022 | 92.04 | 92.16 | 90.34 | 90.38 | 102,571 | -1.61(-1.75%) |
Jan 04, 2022 | 91.30 | 92.57 | 91.30 | 91.99 | 259,546 | +0.91(+1.00%) |
Jan 03, 2022 | 92.20 | 92.20 | 89.76 | 91.08 | 167,373 | -0.93(-1.01%) |
Dec 31, 2021 | 91.83 | 92.63 | 91.77 | 92.01 | 71,832 | +0.38(+0.42%) |
Dec 30, 2021 | 91.45 | 92.02 | 91.23 | 91.62 | 59,237 | +0.21(+0.23%) |
Dec 29, 2021 | 90.85 | 91.58 | 90.21 | 91.42 | 88,439 | +0.81(+0.90%) |
Dec 28, 2021 | 90.26 | 90.71 | 90.01 | 90.60 | 76,829 | +0.44(+0.49%) |
Dec 27, 2021 | 89.06 | 90.21 | 88.66 | 90.16 | 63,167 | +1.13(+1.27%) |
Dec 23, 2021 | 89.60 | 89.60 | 88.44 | 89.03 | 74,092 | -0.30(-0.34%) |
Dec 22, 2021 | 88.65 | 89.45 | 88.56 | 89.33 | 73,011 | +0.94(+1.06%) |
Dec 21, 2021 | 88.20 | 88.89 | 88.05 | 88.39 | 63,514 | +0.73(+0.83%) |
Dec 20, 2021 | 87.48 | 87.92 | 86.54 | 87.66 | 130,125 | -0.58(-0.66%) |
Dec 17, 2021 | 88.25 | 89.14 | 88.03 | 88.24 | 71,293 | +0.01(+0.01%) |
Dec 16, 2021 | 89.08 | 89.16 | 87.58 | 88.23 | 134,179 | -0.45(-0.51%) |
Dec 15, 2021 | 87.24 | 88.93 | 87.24 | 88.68 | 86,017 | +1.69(+1.94%) |
Dec 14, 2021 | 88.19 | 88.36 | 86.36 | 87.00 | 1,885,655 | -1.34(-1.52%) |
Dec 13, 2021 | 87.10 | 88.70 | 86.73 | 88.34 | 74,925 | +1.29(+1.48%) |
Dec 10, 2021 | 87.73 | 87.73 | 86.83 | 87.04 | 90,442 | -0.12(-0.14%) |
Dec 09, 2021 | 88.06 | 88.06 | 87.10 | 87.17 | 54,396 | -1.10(-1.24%) |
Dec 08, 2021 | 87.50 | 88.44 | 87.22 | 88.26 | 63,151 | +1.04(+1.19%) |
Dec 07, 2021 | 86.93 | 87.59 | 86.65 | 87.22 | 132,965 | +0.79(+0.91%) |
Dec 06, 2021 | 85.44 | 87.09 | 85.44 | 86.43 | 124,640 | +1.49(+1.75%) |
Dec 03, 2021 | 85.54 | 85.54 | 84.31 | 84.94 | 117,290 | -0.28(-0.33%) |
Dec 02, 2021 | 82.78 | 85.71 | 82.78 | 85.22 | 109,343 | +2.77(+3.36%) |
Dec 01, 2021 | 84.69 | 85.61 | 82.41 | 82.45 | 111,006 | -1.58(-1.88%) |
Nov 30, 2021 | 85.18 | 85.30 | 83.99 | 84.03 | 929,319 | -1.58(-1.85%) |
Nov 29, 2021 | 85.51 | 86.34 | 85.04 | 85.61 | 74,947 | +0.76(+0.90%) |
Nov 26, 2021 | 86.39 | 86.39 | 84.54 | 84.85 | 67,087 | -2.59(-2.96%) |
Nov 24, 2021 | 86.14 | 87.60 | 86.14 | 87.44 | 72,263 | +1.23(+1.42%) |
Nov 23, 2021 | 85.35 | 86.43 | 85.04 | 86.21 | 75,684 | +0.97(+1.13%) |
Nov 22, 2021 | 86.17 | 86.17 | 85.18 | 85.24 | 55,327 | -0.70(-0.81%) |
Nov 19, 2021 | 86.89 | 86.89 | 85.67 | 85.94 | 84,097 | -0.90(-1.04%) |
Nov 18, 2021 | 86.71 | 86.90 | 86.57 | 86.84 | 67,316 | +0.25(+0.29%) |
Nov 17, 2021 | 85.68 | 86.66 | 84.11 | 86.59 | 89,267 | +0.69(+0.80%) |
Nov 16, 2021 | 86.57 | 86.57 | 85.52 | 85.90 | 110,372 | -0.61(-0.71%) |
Nov 15, 2021 | 86.02 | 86.56 | 85.41 | 86.51 | 38,554 | +0.67(+0.78%) |
Nov 12, 2021 | 85.92 | 86.15 | 85.55 | 85.84 | 33,509 | -0.02(-0.02%) |
Nov 11, 2021 | 85.96 | 85.96 | 85.16 | 85.86 | 40,528 | +0.19(+0.22%) |
Nov 10, 2021 | 85.14 | 85.68 | 88,690 | +0.42(+0.49%) | ||
Nov 09, 2021 | 85.04 | 85.44 | 84.78 | 85.26 | 63,101 | +0.32(+0.37%) |
Nov 08, 2021 | 85.27 | 85.27 | 84.29 | 84.94 | 278,024 | -0.09(-0.11%) |
Nov 05, 2021 | 84.83 | 86.17 | 84.83 | 85.04 | 104,583 | +0.48(+0.57%) |
Nov 04, 2021 | 85.65 | 85.96 | 84.22 | 84.55 | 164,358 | -1.13(-1.31%) |
Nov 03, 2021 | 85.93 | 86.26 | 85.48 | 85.68 | 39,803 | -0.14(-0.16%) |
Nov 02, 2021 | 85.90 | 86.32 | 85.28 | 85.82 | 50,864 | +0.26(+0.30%) |
Nov 01, 2021 | 85.56 | 85.66 | 83.89 | 85.56 | 48,878 | +0.10(+0.12%) |
Oct 29, 2021 | 85.99 | 86.43 | 85.02 | 85.45 | 53,764 | -0.75(-0.87%) |
Oct 28, 2021 | 84.89 | 86.28 | 84.89 | 86.21 | 80,307 | +1.37(+1.61%) |
Oct 27, 2021 | 84.77 | 85.27 | 84.55 | 84.84 | 63,810 | +0.22(+0.26%) |
Oct 26, 2021 | 84.60 | 85.02 | 84.62 | 140,432 | +0.19(+0.22%) | |
Oct 25, 2021 | 84.69 | 84.93 | 84.14 | 84.43 | 40,004 | -0.09(-0.11%) |
Oct 22, 2021 | 84.63 | 85.00 | 84.46 | 84.52 | 51,391 | +0.15(+0.18%) |
Oct 21, 2021 | 84.70 | 84.70 | 84.04 | 84.37 | 50,568 | -0.29(-0.34%) |
Oct 20, 2021 | 83.80 | 84.67 | 83.79 | 84.65 | 61,803 | +0.96(+1.14%) |
Oct 19, 2021 | 84.31 | 84.48 | 83.58 | 83.70 | 268,872 | -0.30(-0.35%) |
Oct 18, 2021 | 83.24 | 84.25 | 83.24 | 83.99 | 113,276 | +0.18(+0.21%) |
Oct 15, 2021 | 84.57 | 84.67 | 83.37 | 83.82 | 119,099 | -0.40(-0.47%) |
Oct 14, 2021 | 83.50 | 84.28 | 83.32 | 84.22 | 65,529 | +1.14(+1.38%) |
Oct 13, 2021 | 81.99 | 83.10 | 81.67 | 83.07 | 108,079 | +1.00(+1.21%) |
Oct 12, 2021 | 81.17 | 82.50 | 81.00 | 82.08 | 87,584 | +1.20(+1.48%) |
Oct 11, 2021 | 80.61 | 81.04 | 80.28 | 80.88 | 322,221 | +0.27(+0.33%) |
Oct 08, 2021 | 81.17 | 81.25 | 80.50 | 80.61 | 120,193 | -0.45(-0.55%) |
Oct 07, 2021 | 81.47 | 82.01 | 80.93 | 81.06 | 46,302 | +0.05(+0.06%) |
Oct 06, 2021 | 79.67 | 81.10 | 78.76 | 81.01 | 66,724 | +0.90(+1.13%) |
Oct 05, 2021 | 80.92 | 80.92 | 79.67 | 80.11 | 49,528 | -0.66(-0.82%) |
Oct 04, 2021 | 80.44 | 80.94 | 80.17 | 80.77 | 252,902 | +0.27(+0.34%) |
Oct 01, 2021 | 80.00 | 80.94 | 79.30 | 80.50 | 57,887 | +0.91(+1.15%) |
Sep 30, 2021 | 81.28 | 81.28 | 79.58 | 79.59 | 79,726 | -1.34(-1.65%) |
Sep 29, 2021 | 80.23 | 81.32 | 80.23 | 80.92 | 84,006 | +1.03(+1.29%) |
Sep 28, 2021 | 79.63 | 80.25 | 78.83 | 79.89 | 173,686 | -0.02(-0.02%) |
Sep 27, 2021 | 81.19 | 81.94 | 79.86 | 79.91 | 93,766 | -1.30(-1.60%) |
Sep 24, 2021 | 81.99 | 82.35 | 81.04 | 81.21 | 58,454 | -1.05(-1.27%) |
Sep 23, 2021 | 82.59 | 82.87 | 82.26 | 82.26 | 92,287 | +0.08(+0.10%) |
Sep 22, 2021 | 82.47 | 82.64 | 82.08 | 82.18 | 56,979 | +0.28(+0.34%) |
Sep 21, 2021 | 82.29 | 83.02 | 81.87 | 81.90 | 153,015 | +0.07(+0.09%) |
Sep 20, 2021 | 80.96 | 82.29 | 80.78 | 81.82 | 95,552 | +0.04(+0.05%) |
Sep 17, 2021 | 82.86 | 83.04 | 81.69 | 81.79 | 50,007 | -1.29(-1.55%) |
Sep 16, 2021 | 82.85 | 83.54 | 82.44 | 83.08 | 3,308,226 | +0.05(+0.06%) |
Sep 15, 2021 | 83.34 | 83.66 | 82.96 | 83.03 | 46,022 | -0.07(-0.09%) |
Sep 14, 2021 | 83.66 | 83.66 | 82.55 | 83.11 | 61,645 | -0.26(-0.31%) |
Sep 13, 2021 | 83.58 | 84.26 | 83.31 | 83.37 | 120,465 | +0.33(+0.40%) |
Sep 10, 2021 | 84.08 | 84.08 | 83.03 | 83.03 | 114,311 | -0.83(-0.99%) |
Sep 09, 2021 | 85.16 | 85.16 | 83.83 | 83.86 | 151,825 | -1.34(-1.57%) |
Sep 08, 2021 | 84.06 | 85.53 | 84.00 | 85.19 | 42,705 | +0.94(+1.11%) |
Sep 07, 2021 | 85.73 | 85.73 | 83.62 | 84.26 | 103,421 | -1.47(-1.71%) |
Sep 03, 2021 | 85.94 | 85.94 | 84.78 | 85.72 | 43,942 | -0.12(-0.14%) |
Sep 02, 2021 | 85.54 | 85.85 | 84.91 | 85.84 | 35,916 | +0.56(+0.65%) |
Sep 01, 2021 | 84.27 | 85.37 | 84.22 | 85.29 | 67,887 | +1.25(+1.49%) |
Aug 31, 2021 | 83.32 | 84.04 | 83.20 | 84.03 | 69,138 | +0.49(+0.59%) |
Aug 30, 2021 | 82.66 | 83.63 | 82.40 | 83.54 | 55,068 | +0.94(+1.13%) |
Aug 27, 2021 | 82.08 | 83.02 | 82.08 | 82.60 | 58,950 | +0.68(+0.83%) |
Aug 26, 2021 | 81.88 | 82.27 | 81.67 | 81.93 | 134,630 | +0.13(+0.16%) |
Aug 25, 2021 | 81.55 | 82.43 | 81.20 | 81.80 | 52,609 | +0.31(+0.38%) |
Aug 24, 2021 | 81.88 | 81.88 | 80.84 | 81.49 | 54,883 | -0.25(-0.31%) |
Aug 23, 2021 | 82.36 | 82.49 | 81.46 | 81.74 | 111,466 | -0.46(-0.56%) |
Aug 20, 2021 | 81.78 | 82.53 | 81.13 | 82.21 | 33,290 | +0.40(+0.49%) |
Aug 19, 2021 | 81.48 | 82.19 | 81.00 | 81.81 | 47,460 | +0.17(+0.20%) |
Aug 18, 2021 | 81.99 | 82.14 | 81.43 | 81.64 | 49,458 | -0.46(-0.57%) |
Aug 17, 2021 | 81.97 | 82.19 | 81.42 | 82.10 | 50,286 | -0.10(-0.12%) |
Aug 16, 2021 | 82.13 | 82.70 | 82.01 | 82.21 | 106,971 | +0.00(+0.00%) |
Aug 13, 2021 | 81.65 | 82.22 | 81.55 | 82.21 | 48,821 | +0.60(+0.74%) |
Aug 12, 2021 | 81.64 | 81.64 | 81.22 | 81.60 | 51,169 | +0.16(+0.19%) |
Aug 11, 2021 | 81.69 | 81.82 | 81.30 | 81.44 | 47,878 | +0.02(+0.02%) |
Aug 10, 2021 | 82.50 | 82.55 | 81.33 | 81.43 | 66,404 | -1.03(-1.25%) |
Aug 09, 2021 | 82.73 | 82.73 | 82.06 | 82.46 | 66,189 | -0.35(-0.43%) |
Aug 06, 2021 | 83.58 | 83.75 | 82.71 | 82.81 | 85,296 | -0.53(-0.63%) |
Aug 05, 2021 | 82.82 | 83.36 | 82.44 | 83.34 | 86,909 | +0.81(+0.98%) |
Aug 04, 2021 | 83.26 | 83.26 | 82.32 | 82.53 | 78,942 | -0.64(-0.77%) |
Aug 03, 2021 | 83.37 | 83.45 | 82.61 | 83.17 | 109,109 | -0.15(-0.18%) |
Aug 02, 2021 | 83.97 | 84.67 | 83.22 | 83.32 | 112,001 | -0.24(-0.29%) |
Jul 30, 2021 | 83.96 | 84.90 | 83.48 | 83.56 | 213,969 | -0.08(-0.10%) |
Jul 29, 2021 | 83.51 | 84.08 | 83.42 | 83.64 | 115,187 | +0.40(+0.48%) |
Jul 28, 2021 | 83.52 | 83.66 | 82.95 | 83.24 | 80,034 | -0.19(-0.22%) |
Jul 27, 2021 | 82.70 | 83.78 | 82.59 | 83.43 | 80,838 | +0.43(+0.51%) |
Jul 26, 2021 | 83.05 | 83.40 | 82.52 | 83.00 | 67,829 | -0.21(-0.26%) |
Jul 23, 2021 | 82.68 | 83.24 | 82.55 | 83.22 | 138,289 | +0.87(+1.06%) |
Jul 22, 2021 | 82.45 | 82.47 | 81.92 | 82.34 | 40,614 | -0.26(-0.31%) |
Jul 21, 2021 | 82.97 | 83.31 | 82.48 | 82.60 | 137,500 | -0.31(-0.37%) |
Jul 20, 2021 | 81.06 | 83.20 | 80.96 | 82.91 | 316,235 | +2.26(+2.80%) |
Jul 19, 2021 | 81.92 | 81.92 | 80.11 | 80.66 | 101,221 | -1.75(-2.13%) |
Jul 16, 2021 | 82.34 | 82.75 | 82.17 | 82.41 | 114,784 | +0.43(+0.52%) |
Jul 15, 2021 | 81.64 | 82.05 | 81.48 | 81.98 | 75,997 | +0.29(+0.35%) |
Jul 14, 2021 | 80.88 | 81.87 | 80.81 | 81.69 | 50,335 | +0.93(+1.15%) |
Jul 13, 2021 | 81.65 | 81.73 | 80.46 | 80.77 | 243,083 | -1.02(-1.25%) |
Jul 12, 2021 | 81.17 | 81.82 | 80.93 | 81.79 | 174,096 | +0.74(+0.92%) |
Jul 09, 2021 | 80.14 | 81.08 | 79.84 | 81.05 | 58,271 | +1.45(+1.82%) |
Jul 08, 2021 | 79.11 | 79.87 | 78.95 | 79.60 | 48,104 | -0.15(-0.19%) |
Jul 07, 2021 | 79.56 | 80.00 | 79.06 | 79.75 | 118,160 | +0.33(+0.42%) |
Jul 06, 2021 | 78.37 | 79.54 | 77.70 | 79.41 | 141,399 | +1.09(+1.39%) |
Jul 02, 2021 | 78.20 | 78.36 | 77.82 | 78.33 | 69,884 | +0.50(+0.64%) |