Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 76.12 | 76.96 | 75.83 | 76.31 | 360,672 | +0.30(+0.40%) |
Jul 28, 2022 | 76.01 | 76.48 | 75.76 | 76.00 | 431,268 | +0.60(+0.79%) |
Jul 27, 2022 | 75.67 | 76.22 | 75.33 | 75.41 | 428,378 | +0.06(+0.09%) |
Jul 26, 2022 | 75.78 | 75.97 | 75.25 | 75.34 | 288,510 | +0.13(+0.17%) |
Jul 25, 2022 | 75.36 | 75.47 | 74.99 | 75.21 | 243,267 | -0.80(-1.05%) |
Jul 22, 2022 | 75.95 | 76.62 | 75.69 | 76.01 | 251,531 | +1.01(+1.35%) |
Jul 21, 2022 | 74.18 | 75.17 | 74.18 | 75.00 | 392,261 | +1.06(+1.43%) |
Jul 20, 2022 | 74.26 | 74.38 | 73.64 | 73.95 | 529,970 | +0.21(+0.29%) |
Jul 19, 2022 | 73.83 | 74.06 | 73.28 | 73.73 | 791,869 | -0.03(-0.04%) |
Jul 18, 2022 | 74.04 | 74.20 | 73.54 | 73.76 | 366,440 | -0.60(-0.80%) |
Jul 15, 2022 | 74.09 | 74.87 | 74.04 | 74.36 | 177,235 | +0.55(+0.75%) |
Jul 14, 2022 | 73.54 | 74.16 | 73.21 | 73.81 | 223,793 | -0.72(-0.96%) |
Jul 13, 2022 | 72.95 | 74.58 | 72.78 | 74.52 | 602,922 | +0.80(+1.08%) |
Jul 12, 2022 | 73.99 | 74.38 | 73.62 | 73.72 | 368,937 | +0.28(+0.39%) |
Jul 11, 2022 | 73.22 | 73.78 | 73.16 | 73.44 | 344,689 | +0.81(+1.11%) |
Jul 08, 2022 | 72.80 | 72.93 | 72.47 | 72.63 | 239,298 | -0.48(-0.65%) |
Jul 07, 2022 | 73.80 | 73.90 | 73.09 | 73.11 | 434,822 | -0.39(-0.53%) |
Jul 06, 2022 | 74.62 | 74.69 | 73.48 | 73.49 | 304,538 | -0.73(-0.98%) |
Jul 05, 2022 | 74.28 | 74.63 | 74.00 | 74.22 | 448,198 | +0.23(+0.31%) |
Jul 01, 2022 | 73.83 | 74.78 | 73.51 | 73.99 | 519,024 | +0.93(+1.27%) |
Jun 30, 2022 | 73.00 | 73.56 | 72.94 | 73.06 | 314,791 | +0.43(+0.59%) |
Jun 29, 2022 | 71.95 | 72.71 | 71.92 | 72.63 | 508,857 | +0.76(+1.06%) |
Jun 28, 2022 | 71.53 | 71.92 | 71.30 | 71.87 | 222,416 | +0.09(+0.13%) |
Jun 27, 2022 | 71.86 | 72.24 | 71.68 | 71.78 | 492,826 | -0.79(-1.09%) |
Jun 24, 2022 | 72.76 | 73.26 | 72.41 | 72.57 | 333,977 | -0.32(-0.44%) |
Jun 23, 2022 | 72.67 | 73.61 | 72.60 | 72.89 | 625,012 | +0.61(+0.85%) |
Jun 22, 2022 | 72.25 | 72.69 | 72.11 | 72.28 | 541,607 | +1.26(+1.78%) |
Jun 21, 2022 | 71.35 | 71.80 | 70.86 | 71.01 | 412,541 | -1.19(-1.65%) |
Jun 17, 2022 | 72.19 | 72.55 | 71.65 | 72.20 | 272,120 | +0.13(+0.18%) |
Jun 16, 2022 | 70.31 | 72.09 | 69.97 | 72.07 | 328,570 | +0.52(+0.73%) |
Jun 15, 2022 | 71.28 | 71.68 | 70.65 | 71.55 | 488,414 | +1.15(+1.63%) |
Jun 14, 2022 | 71.09 | 71.56 | 70.21 | 70.41 | 552,759 | -0.58(-0.81%) |
Jun 13, 2022 | 71.79 | 71.79 | 70.33 | 70.98 | 599,048 | -2.19(-2.99%) |
Jun 10, 2022 | 73.56 | 73.70 | 72.60 | 73.17 | 436,639 | -0.61(-0.83%) |
Jun 09, 2022 | 73.79 | 74.17 | 73.69 | 73.79 | 246,555 | -0.18(-0.25%) |
Jun 08, 2022 | 74.39 | 74.70 | 73.97 | 73.97 | 388,819 | -0.66(-0.88%) |
Jun 07, 2022 | 74.25 | 75.01 | 74.25 | 74.63 | 347,078 | +0.68(+0.92%) |
Jun 06, 2022 | 74.83 | 74.91 | 73.88 | 73.95 | 306,132 | -1.04(-1.38%) |
Jun 03, 2022 | 74.61 | 74.99 | 74.48 | 74.99 | 286,992 | -0.23(-0.30%) |
Jun 02, 2022 | 75.48 | 75.59 | 74.74 | 75.22 | 328,012 | -0.06(-0.09%) |
Jun 01, 2022 | 75.97 | 76.24 | 74.86 | 75.28 | 302,704 | -0.20(-0.26%) |
May 31, 2022 | 75.72 | 75.75 | 75.13 | 75.48 | 307,659 | -1.02(-1.34%) |
May 27, 2022 | 76.47 | 76.93 | 76.23 | 76.50 | 317,934 | +0.37(+0.48%) |
May 26, 2022 | 76.28 | 76.54 | 75.90 | 76.14 | 277,550 | -0.16(-0.22%) |
May 25, 2022 | 76.09 | 76.43 | 75.84 | 76.30 | 561,040 | +0.50(+0.66%) |
May 24, 2022 | 74.81 | 75.88 | 74.81 | 75.80 | 506,474 | +1.47(+1.98%) |
May 23, 2022 | 74.97 | 75.07 | 74.21 | 74.33 | 512,868 | -0.71(-0.95%) |
May 20, 2022 | 74.32 | 75.11 | 74.32 | 75.04 | 385,043 | +0.68(+0.91%) |
May 19, 2022 | 74.98 | 75.13 | 74.19 | 74.36 | 579,038 | +0.21(+0.28%) |
May 18, 2022 | 73.25 | 74.16 | 73.19 | 74.15 | 859,594 | +0.93(+1.27%) |
May 17, 2022 | 73.28 | 73.61 | 73.11 | 73.22 | 497,846 | -0.62(-0.83%) |
May 16, 2022 | 73.97 | 74.44 | 73.80 | 73.84 | 309,311 | +0.04(+0.05%) |
May 13, 2022 | 74.12 | 74.39 | 73.62 | 73.80 | 256,773 | -0.87(-1.16%) |
May 12, 2022 | 74.98 | 75.28 | 74.65 | 74.66 | 627,199 | +0.02(+0.02%) |
May 11, 2022 | 73.30 | 74.75 | 73.18 | 74.65 | 497,360 | +0.95(+1.29%) |
May 10, 2022 | 73.90 | 74.50 | 73.61 | 73.70 | 571,621 | +0.57(+0.77%) |
May 09, 2022 | 72.50 | 73.32 | 72.17 | 73.13 | 549,619 | +0.30(+0.41%) |
May 06, 2022 | 73.11 | 73.55 | 72.64 | 72.83 | 289,322 | -0.99(-1.34%) |
May 05, 2022 | 74.60 | 74.60 | 73.17 | 73.81 | 573,710 | -1.97(-2.60%) |
May 04, 2022 | 75.18 | 75.82 | 74.58 | 75.79 | 2,108,422 | +0.76(+1.01%) |
May 03, 2022 | 75.30 | 75.73 | 74.93 | 75.03 | 430,771 | +0.61(+0.82%) |
May 02, 2022 | 74.71 | 74.87 | 74.14 | 74.42 | 651,719 | -0.89(-1.18%) |
Apr 29, 2022 | 75.71 | 76.36 | 75.30 | 75.31 | 187,242 | -1.15(-1.50%) |
Apr 28, 2022 | 76.14 | 76.65 | 75.82 | 76.46 | 305,556 | +0.16(+0.21%) |
Apr 27, 2022 | 77.13 | 77.28 | 76.29 | 76.29 | 3,217,846 | -0.93(-1.20%) |
Apr 26, 2022 | 77.42 | 77.68 | 76.97 | 77.22 | 610,574 | +0.26(+0.33%) |
Apr 25, 2022 | 76.66 | 77.27 | 76.66 | 76.97 | 488,300 | +0.98(+1.28%) |
Apr 22, 2022 | 75.97 | 76.57 | 75.80 | 75.99 | 266,710 | -0.25(-0.32%) |
Apr 21, 2022 | 76.91 | 76.91 | 75.67 | 76.24 | 642,610 | -0.86(-1.11%) |
Apr 20, 2022 | 76.43 | 77.35 | 76.35 | 77.09 | 568,823 | +1.20(+1.58%) |
Apr 19, 2022 | 76.12 | 76.25 | 75.66 | 75.89 | 580,354 | -0.55(-0.72%) |
Apr 18, 2022 | 77.10 | 77.17 | 76.39 | 76.44 | 568,595 | -0.80(-1.04%) |
Apr 14, 2022 | 78.46 | 78.54 | 77.11 | 77.24 | 257,103 | -1.25(-1.59%) |
Apr 13, 2022 | 78.28 | 78.85 | 78.15 | 78.49 | 524,395 | +0.39(+0.50%) |
Apr 12, 2022 | 78.82 | 79.05 | 78.05 | 78.10 | 768,058 | -0.13(-0.16%) |
Apr 11, 2022 | 78.71 | 78.91 | 77.90 | 78.22 | 798,082 | -1.13(-1.42%) |
Apr 08, 2022 | 79.69 | 79.82 | 79.02 | 79.35 | 323,819 | -1.05(-1.30%) |
Apr 07, 2022 | 80.42 | 80.62 | 79.92 | 80.40 | 807,388 | -0.62(-0.76%) |
Apr 06, 2022 | 80.67 | 81.49 | 80.25 | 81.02 | 655,654 | -0.67(-0.81%) |
Apr 05, 2022 | 83.09 | 83.21 | 81.57 | 81.69 | 561,579 | -1.81(-2.17%) |
Apr 04, 2022 | 83.46 | 83.64 | 82.93 | 83.50 | 418,300 | -0.25(-0.29%) |
Apr 01, 2022 | 82.34 | 83.89 | 82.20 | 83.74 | 425,544 | +0.53(+0.63%) |
Mar 31, 2022 | 83.08 | 83.56 | 83.00 | 83.22 | 298,077 | +0.17(+0.21%) |
Mar 30, 2022 | 82.30 | 83.30 | 82.29 | 83.04 | 608,638 | +0.30(+0.36%) |
Mar 29, 2022 | 82.53 | 82.98 | 82.08 | 82.75 | 4,314,095 | +0.67(+0.82%) |
Mar 28, 2022 | 81.68 | 82.32 | 81.50 | 82.07 | 306,022 | +0.84(+1.03%) |
Mar 25, 2022 | 81.81 | 81.87 | 80.90 | 81.24 | 183,281 | -1.00(-1.21%) |
Mar 24, 2022 | 81.68 | 82.43 | 81.32 | 82.24 | 305,777 | -0.14(-0.17%) |
Mar 23, 2022 | 81.60 | 82.42 | 81.33 | 82.37 | 292,789 | +0.99(+1.22%) |
Mar 22, 2022 | 81.49 | 81.67 | 81.28 | 81.38 | 1,814,223 | -0.74(-0.90%) |
Mar 21, 2022 | 83.09 | 83.09 | 81.86 | 82.12 | 471,752 | -1.75(-2.09%) |
Mar 18, 2022 | 83.19 | 83.89 | 83.19 | 83.87 | 467,584 | +0.71(+0.85%) |
Mar 17, 2022 | 83.00 | 83.65 | 82.94 | 83.16 | 335,109 | +0.36(+0.44%) |
Mar 16, 2022 | 82.10 | 82.85 | 81.40 | 82.80 | 849,398 | +0.80(+0.97%) |
Mar 15, 2022 | 82.08 | 82.37 | 81.60 | 82.00 | 1,898,950 | +0.48(+0.59%) |
Mar 14, 2022 | 82.16 | 82.26 | 81.47 | 81.52 | 410,617 | -1.66(-2.00%) |
Mar 11, 2022 | 82.97 | 83.55 | 82.97 | 83.18 | 169,222 | +0.05(+0.07%) |
Mar 10, 2022 | 83.54 | 83.63 | 82.72 | 83.13 | 635,956 | -1.16(-1.38%) |
Mar 09, 2022 | 84.38 | 84.87 | 84.27 | 84.29 | 388,039 | -0.46(-0.55%) |
Mar 08, 2022 | 84.62 | 85.02 | 84.23 | 84.75 | 644,010 | -0.74(-0.87%) |
Mar 07, 2022 | 85.67 | 86.24 | 85.20 | 85.50 | 858,730 | -0.97(-1.12%) |
Mar 04, 2022 | 86.80 | 86.87 | 86.16 | 86.47 | 213,544 | +0.89(+1.04%) |
Mar 03, 2022 | 85.30 | 86.08 | 85.30 | 85.58 | 724,083 | +0.51(+0.60%) |
Mar 02, 2022 | 86.54 | 86.68 | 84.99 | 85.07 | 454,065 | -2.28(-2.61%) |
Mar 01, 2022 | 86.89 | 88.11 | 86.84 | 87.35 | 645,561 | +0.68(+0.78%) |
Feb 28, 2022 | 85.84 | 86.85 | 85.84 | 86.67 | 322,330 | +1.33(+1.56%) |
Feb 25, 2022 | 85.14 | 85.38 | 84.97 | 85.34 | 230,816 | +0.36(+0.43%) |
Feb 24, 2022 | 85.29 | 85.59 | 84.67 | 84.98 | 397,047 | +0.25(+0.30%) |
Feb 23, 2022 | 85.48 | 85.55 | 84.67 | 84.72 | 266,333 | -1.09(-1.27%) |
Feb 22, 2022 | 85.48 | 85.91 | 85.41 | 85.81 | 169,602 | +0.06(+0.07%) |
Feb 18, 2022 | 85.75 | 0 | +0.53(+0.63%) | |||
Feb 17, 2022 | 85.11 | 85.65 | 84.87 | 85.21 | 200,377 | +0.33(+0.38%) |
Feb 16, 2022 | 85.23 | 85.23 | 84.30 | 84.89 | 374,989 | +0.14(+0.17%) |
Feb 15, 2022 | 85.23 | 85.32 | 84.66 | 84.74 | 309,306 | -0.75(-0.88%) |
Feb 14, 2022 | 85.89 | 85.97 | 85.30 | 85.49 | 236,396 | -0.73(-0.85%) |
Feb 11, 2022 | 85.82 | 86.60 | 85.13 | 86.23 | 315,706 | +0.67(+0.78%) |
Feb 10, 2022 | 86.49 | 86.56 | 85.51 | 85.56 | 277,486 | -1.25(-1.44%) |
Feb 09, 2022 | 86.91 | 87.42 | 86.81 | 86.81 | 270,188 | +0.20(+0.23%) |
Feb 08, 2022 | 86.82 | 86.98 | 86.61 | 86.61 | 3,157,864 | -0.56(-0.64%) |
Feb 07, 2022 | 86.93 | 87.29 | 86.75 | 87.17 | 433,965 | +0.05(+0.05%) |
Feb 04, 2022 | 87.60 | 87.77 | 86.80 | 87.12 | 397,166 | -1.18(-1.33%) |
Feb 03, 2022 | 88.08 | 88.48 | 88.30 | 508,277 | -0.72(-0.81%) | |
Feb 02, 2022 | 89.07 | 89.78 | 88.95 | 89.02 | 384,211 | +0.13(+0.14%) |
Feb 01, 2022 | 88.96 | 89.07 | 88.46 | 88.90 | 615,250 | -0.10(-0.11%) |
Jan 31, 2022 | 88.99 | 89.21 | 88.99 | 444,346 | -0.18(-0.20%) | |
Jan 28, 2022 | 88.48 | 89.24 | 88.44 | 89.17 | 298,004 | +0.12(+0.13%) |
Jan 27, 2022 | 89.00 | 89.48 | 88.87 | 89.06 | 735,414 | +0.75(+0.85%) |
Jan 26, 2022 | 89.29 | 89.44 | 88.25 | 88.31 | 4,320,349 | -0.70(-0.79%) |
Jan 25, 2022 | 89.62 | 89.84 | 88.96 | 89.01 | 271,868 | -0.33(-0.37%) |
Jan 24, 2022 | 90.30 | 90.30 | 89.34 | 89.34 | 795,404 | -0.69(-0.76%) |
Jan 21, 2022 | 89.71 | 90.16 | 89.49 | 90.03 | 239,740 | +1.09(+1.23%) |
Jan 20, 2022 | 89.00 | 89.16 | 88.86 | 88.94 | 183,170 | +0.03(+0.03%) |
Jan 19, 2022 | 88.78 | 89.25 | 88.60 | 88.91 | 1,510,077 | +0.54(+0.61%) |
Jan 18, 2022 | 88.97 | 89.10 | 88.37 | 88.37 | 509,031 | -1.25(-1.39%) |
Jan 14, 2022 | 89.62 | 0 | -1.23(-1.35%) | |||
Jan 13, 2022 | 90.38 | 90.85 | 90.20 | 90.84 | 328,210 | +0.45(+0.50%) |
Jan 12, 2022 | 90.64 | 90.87 | 90.33 | 90.39 | 1,739,721 | -0.08(-0.09%) |
Jan 11, 2022 | 90.12 | 90.54 | 89.97 | 90.47 | 370,500 | +0.42(+0.46%) |
Jan 10, 2022 | 89.63 | 90.09 | 89.42 | 90.06 | 641,292 | +0.10(+0.11%) |
Jan 07, 2022 | 90.38 | 90.49 | 89.59 | 89.96 | 266,369 | -0.60(-0.66%) |
Jan 06, 2022 | 90.28 | 90.69 | 90.10 | 90.56 | 354,228 | -0.05(-0.06%) |
Jan 05, 2022 | 91.33 | 91.38 | 90.42 | 90.61 | 722,485 | -0.44(-0.49%) |
Jan 04, 2022 | 90.99 | 91.15 | 90.60 | 91.05 | 471,933 | -0.30(-0.33%) |
Jan 03, 2022 | 92.13 | 92.22 | 91.27 | 91.35 | 1,038,229 | -1.61(-1.73%) |
Dec 31, 2021 | 93.08 | 93.57 | 92.91 | 92.96 | 2,124,813 | +0.03(+0.03%) |
Dec 30, 2021 | 92.79 | 93.12 | 92.39 | 92.93 | 238,148 | +0.36(+0.39%) |
Dec 29, 2021 | 92.73 | 92.84 | 92.33 | 92.57 | 346,088 | -0.76(-0.81%) |
Dec 28, 2021 | 93.93 | 94.08 | 93.15 | 93.33 | 170,422 | -0.16(-0.17%) |
Dec 27, 2021 | 93.36 | 93.78 | 93.35 | 93.49 | 185,959 | +0.11(+0.12%) |
Dec 23, 2021 | 93.73 | 93.73 | 93.03 | 93.38 | 175,194 | -0.40(-0.43%) |
Dec 22, 2021 | 93.72 | 93.85 | 93.41 | 93.78 | 185,382 | +0.49(+0.52%) |
Dec 21, 2021 | 92.99 | 93.49 | 92.62 | 93.30 | 210,044 | -0.39(-0.41%) |
Dec 20, 2021 | 94.07 | 94.09 | 93.36 | 93.68 | 195,250 | -0.39(-0.41%) |
Dec 17, 2021 | 93.90 | 94.29 | 93.85 | 94.07 | 149,796 | +0.65(+0.69%) |
Dec 16, 2021 | 93.56 | 93.97 | 93.30 | 93.42 | 231,149 | -0.34(-0.36%) |
Dec 15, 2021 | 93.40 | 93.96 | 93.36 | 93.76 | 201,569 | -0.16(-0.17%) |
Dec 14, 2021 | 93.98 | 94.19 | 93.44 | 93.93 | 197,339 | -0.33(-0.35%) |
Dec 13, 2021 | 94.09 | 94.54 | 93.95 | 94.26 | 266,423 | +0.82(+0.88%) |
Dec 10, 2021 | 93.83 | 94.05 | 93.35 | 93.44 | 221,662 | +0.05(+0.06%) |
Dec 09, 2021 | 93.61 | 93.86 | 93.28 | 93.39 | 561,811 | +0.07(+0.08%) |
Dec 08, 2021 | 94.18 | 94.20 | 93.24 | 93.32 | 398,069 | -1.17(-1.24%) |
Dec 07, 2021 | 94.72 | 95.12 | 94.36 | 94.48 | 496,755 | -0.32(-0.34%) |
Dec 06, 2021 | 95.66 | 95.72 | 94.73 | 94.81 | 531,662 | -0.88(-0.92%) |
Dec 03, 2021 | 94.52 | 96.01 | 94.37 | 95.69 | 1,599,227 | +1.07(+1.13%) |
Dec 02, 2021 | 94.69 | 94.73 | 94.16 | 94.62 | 1,147,847 | +0.24(+0.26%) |
Dec 01, 2021 | 93.72 | 94.41 | 93.42 | 94.38 | 2,052,259 | +0.41(+0.43%) |
Nov 30, 2021 | 94.04 | 94.47 | 93.93 | 93.97 | 677,195 | +0.65(+0.70%) |
Nov 29, 2021 | 92.55 | 93.36 | 92.55 | 93.32 | 203,284 | -0.14(-0.15%) |
Nov 26, 2021 | 92.71 | 93.57 | 92.60 | 93.46 | 137,454 | +1.39(+1.51%) |
Nov 24, 2021 | 91.13 | 92.09 | 91.05 | 92.07 | 507,950 | +1.00(+1.10%) |
Nov 23, 2021 | 91.85 | 91.85 | 91.01 | 91.06 | 151,666 | -1.14(-1.24%) |
Nov 22, 2021 | 92.72 | 92.86 | 92.00 | 92.20 | 508,526 | -1.01(-1.09%) |
Nov 19, 2021 | 92.88 | 93.32 | 92.88 | 93.22 | 4,609,688 | +0.79(+0.85%) |
Nov 18, 2021 | 91.99 | 92.46 | 91.99 | 92.43 | 139,991 | +0.31(+0.33%) |
Nov 17, 2021 | 91.31 | 92.16 | 91.27 | 92.12 | 161,426 | +0.62(+0.68%) |
Nov 16, 2021 | 91.80 | 92.21 | 91.47 | 91.50 | 266,899 | -0.24(-0.26%) |
Nov 15, 2021 | 92.66 | 92.80 | 91.74 | 91.75 | 201,230 | -1.14(-1.23%) |
Nov 12, 2021 | 93.23 | 93.44 | 92.56 | 92.88 | 132,505 | -0.31(-0.34%) |
Nov 11, 2021 | 93.49 | 93.61 | 93.11 | 93.20 | 142,603 | -0.26(-0.28%) |
Nov 10, 2021 | 94.77 | 93.46 | 287,507 | -1.37(-1.45%) | ||
Nov 09, 2021 | 94.96 | 95.27 | 94.74 | 94.83 | 418,717 | +0.75(+0.80%) |
Nov 08, 2021 | 94.14 | 94.21 | 93.88 | 94.08 | 255,110 | -0.23(-0.25%) |
Nov 05, 2021 | 93.75 | 94.52 | 93.65 | 94.31 | 287,698 | +1.20(+1.29%) |
Nov 04, 2021 | 92.56 | 93.36 | 92.56 | 93.11 | 514,318 | +0.77(+0.84%) |
Nov 03, 2021 | 93.32 | 93.42 | 92.34 | 92.34 | 268,716 | -0.70(-0.75%) |
Nov 02, 2021 | 92.54 | 93.13 | 92.54 | 93.04 | 243,109 | +0.37(+0.40%) |
Nov 01, 2021 | 92.20 | 92.70 | 93.17 | 92.67 | 264,039 | -0.28(-0.30%) |
Oct 29, 2021 | 92.39 | 93.14 | 92.39 | 92.95 | 293,190 | +0.06(+0.07%) |
Oct 28, 2021 | 93.10 | 93.39 | 92.66 | 92.89 | 250,581 | -0.30(-0.32%) |
Oct 27, 2021 | 92.65 | 93.48 | 92.45 | 93.18 | 230,477 | +1.19(+1.29%) |
Oct 26, 2021 | 91.67 | 91.99 | 91.99 | 172,223 | +0.74(+0.81%) | |
Oct 25, 2021 | 91.12 | 91.53 | 91.11 | 91.25 | 174,231 | -0.08(-0.09%) |
Oct 22, 2021 | 90.87 | 91.41 | 90.87 | 91.33 | 269,216 | +0.79(+0.87%) |
Oct 21, 2021 | 90.76 | 90.85 | 90.44 | 90.54 | 190,165 | -0.10(-0.11%) |
Oct 20, 2021 | 91.00 | 91.20 | 90.64 | 90.64 | 283,713 | -0.53(-0.58%) |
Oct 19, 2021 | 91.69 | 91.73 | 91.17 | 91.17 | 245,571 | -0.98(-1.07%) |
Oct 18, 2021 | 91.77 | 92.31 | 91.69 | 92.15 | 200,820 | +0.13(+0.14%) |
Oct 15, 2021 | 91.96 | 92.04 | 91.69 | 92.03 | 139,079 | -0.35(-0.38%) |
Oct 14, 2021 | 92.02 | 92.41 | 91.88 | 92.38 | 310,957 | +0.38(+0.41%) |
Oct 13, 2021 | 91.41 | 92.00 | 91.41 | 92.00 | 331,616 | +0.92(+1.01%) |
Oct 12, 2021 | 90.31 | 91.11 | 90.31 | 91.08 | 461,454 | +1.12(+1.24%) |
Oct 11, 2021 | 90.04 | 90.18 | 89.92 | 89.96 | 342,448 | -0.14(-0.16%) |
Oct 08, 2021 | 90.54 | 90.73 | 89.98 | 90.10 | 605,955 | -0.71(-0.78%) |
Oct 07, 2021 | 91.02 | 91.13 | 90.69 | 90.81 | 470,048 | -0.72(-0.78%) |
Oct 06, 2021 | 91.45 | 91.62 | 91.27 | 91.53 | 355,820 | +0.27(+0.29%) |
Oct 05, 2021 | 91.79 | 91.84 | 91.17 | 91.26 | 268,395 | -0.70(-0.76%) |
Oct 04, 2021 | 91.80 | 92.12 | 91.51 | 91.96 | 339,651 | -0.20(-0.21%) |
Oct 01, 2021 | 91.71 | 92.29 | 91.53 | 92.15 | 558,576 | +0.78(+0.85%) |
Sep 30, 2021 | 91.49 | 91.50 | 91.09 | 91.38 | 582,741 | -0.16(-0.18%) |
Sep 29, 2021 | 91.79 | 92.17 | 91.30 | 91.54 | 267,388 | +0.09(+0.10%) |
Sep 28, 2021 | 92.03 | 92.06 | 91.41 | 91.45 | 310,181 | -1.55(-1.67%) |
Sep 27, 2021 | 92.75 | 93.15 | 92.66 | 93.00 | 383,193 | -0.20(-0.21%) |
Sep 24, 2021 | 93.47 | 93.59 | 93.05 | 93.20 | 250,812 | -0.57(-0.61%) |
Sep 23, 2021 | 94.62 | 94.63 | 93.59 | 93.77 | 344,175 | -1.47(-1.55%) |
Sep 22, 2021 | 94.74 | 95.24 | 94.60 | 95.24 | 254,506 | +0.49(+0.52%) |
Sep 21, 2021 | 94.65 | 94.75 | 94.48 | 94.75 | 285,875 | +0.07(+0.08%) |
Sep 20, 2021 | 94.46 | 94.84 | 94.31 | 94.68 | 284,513 | +0.62(+0.65%) |
Sep 17, 2021 | 94.11 | 94.11 | 93.80 | 94.06 | 305,158 | -0.38(-0.41%) |
Sep 16, 2021 | 94.20 | 94.60 | 94.11 | 94.45 | 430,750 | -0.21(-0.22%) |
Sep 15, 2021 | 94.87 | 94.89 | 94.37 | 94.65 | 195,203 | -0.28(-0.29%) |
Sep 14, 2021 | 94.32 | 95.19 | 94.24 | 94.93 | 323,913 | +0.76(+0.81%) |
Sep 13, 2021 | 94.03 | 94.30 | 94.03 | 94.17 | 272,625 | +0.40(+0.43%) |
Sep 10, 2021 | 94.06 | 94.17 | 93.55 | 93.77 | 354,292 | -0.57(-0.61%) |
Sep 09, 2021 | 93.50 | 94.36 | 93.32 | 94.34 | 561,121 | +1.03(+1.10%) |
Sep 08, 2021 | 93.11 | 93.46 | 92.96 | 93.31 | 239,666 | +0.56(+0.61%) |
Sep 07, 2021 | 93.04 | 93.13 | 92.54 | 92.75 | 610,087 | -0.77(-0.82%) |
Sep 03, 2021 | 93.47 | 93.63 | 93.32 | 93.52 | 683,908 | -0.57(-0.61%) |
Sep 02, 2021 | 93.99 | 94.12 | 93.65 | 94.09 | 274,644 | +0.29(+0.30%) |
Sep 01, 2021 | 94.05 | 94.15 | 93.55 | 93.80 | 192,122 | +0.06(+0.07%) |
Aug 31, 2021 | 93.95 | 94.25 | 93.48 | 93.74 | 585,092 | -0.42(-0.44%) |
Aug 30, 2021 | 93.71 | 94.16 | 93.70 | 94.16 | 323,558 | +0.26(+0.28%) |
Aug 27, 2021 | 93.21 | 93.93 | 93.10 | 93.90 | 182,692 | +0.63(+0.68%) |
Aug 26, 2021 | 93.16 | 93.31 | 92.85 | 93.27 | 162,563 | +0.06(+0.07%) |
Aug 25, 2021 | 93.69 | 93.74 | 92.92 | 93.21 | 264,881 | -0.48(-0.51%) |
Aug 24, 2021 | 93.89 | 93.97 | 93.57 | 93.69 | 266,449 | -0.53(-0.57%) |
Aug 23, 2021 | 94.17 | 94.29 | 93.98 | 94.22 | 241,569 | +0.01(+0.01%) |
Aug 20, 2021 | 94.17 | 94.35 | 94.04 | 94.22 | 289,455 | +0.15(+0.16%) |
Aug 19, 2021 | 93.96 | 94.17 | 93.72 | 94.06 | 201,506 | +0.49(+0.52%) |
Aug 18, 2021 | 93.40 | 93.74 | 93.25 | 93.57 | 295,214 | +0.05(+0.06%) |
Aug 17, 2021 | 93.44 | 93.74 | 93.32 | 93.52 | 160,586 | -0.12(-0.13%) |
Aug 16, 2021 | 93.81 | 94.20 | 93.57 | 93.65 | 383,125 | +0.21(+0.23%) |
Aug 13, 2021 | 92.61 | 93.48 | 92.61 | 93.43 | 337,007 | +1.01(+1.09%) |
Aug 12, 2021 | 92.19 | 92.42 | 91.97 | 92.42 | 244,391 | +0.12(+0.14%) |
Aug 11, 2021 | 92.14 | 92.65 | 91.91 | 92.30 | 232,891 | +0.10(+0.11%) |
Aug 10, 2021 | 92.75 | 92.75 | 92.20 | 92.20 | 229,826 | -0.31(-0.34%) |
Aug 09, 2021 | 93.08 | 93.25 | 92.51 | 92.51 | 299,056 | -0.58(-0.62%) |
Aug 06, 2021 | 93.44 | 93.57 | 93.01 | 93.09 | 273,068 | -1.21(-1.28%) |
Aug 05, 2021 | 94.71 | 94.73 | 94.28 | 94.30 | 233,338 | -0.53(-0.56%) |
Aug 04, 2021 | 95.05 | 95.18 | 94.13 | 94.84 | 285,155 | +0.18(+0.19%) |
Aug 03, 2021 | 94.63 | 94.87 | 94.50 | 94.66 | 268,629 | +0.16(+0.17%) |