Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 81.61 | 81.66 | 81.03 | 81.56 | 137,550 | -0.36(-0.44%) |
Jul 28, 2022 | 81.51 | 82.34 | 80.25 | 81.92 | 72,754 | +0.30(+0.37%) |
Jul 27, 2022 | 81.04 | 81.90 | 80.57 | 81.62 | 57,011 | +0.62(+0.77%) |
Jul 26, 2022 | 80.65 | 81.39 | 80.65 | 81.00 | 47,024 | +0.33(+0.41%) |
Jul 25, 2022 | 80.40 | 80.71 | 80.26 | 80.66 | 71,357 | +0.44(+0.55%) |
Jul 22, 2022 | 80.74 | 81.01 | 79.85 | 80.23 | 178,878 | -0.32(-0.40%) |
Jul 21, 2022 | 79.40 | 80.55 | 79.40 | 80.55 | 153,719 | +1.07(+1.35%) |
Jul 20, 2022 | 80.26 | 80.26 | 79.19 | 79.48 | 79,214 | -0.91(-1.13%) |
Jul 19, 2022 | 79.76 | 80.48 | 79.57 | 80.38 | 191,182 | +1.54(+1.95%) |
Jul 18, 2022 | 80.62 | 80.62 | 78.68 | 78.84 | 132,659 | -1.53(-1.90%) |
Jul 15, 2022 | 79.38 | 80.45 | 79.31 | 80.37 | 150,698 | +1.88(+2.39%) |
Jul 14, 2022 | 77.80 | 78.55 | 77.41 | 78.49 | 1,317,666 | -0.25(-0.32%) |
Jul 13, 2022 | 78.52 | 79.23 | 78.47 | 78.75 | 115,734 | -0.56(-0.71%) |
Jul 12, 2022 | 80.07 | 80.43 | 79.23 | 79.31 | 52,162 | -0.82(-1.02%) |
Jul 11, 2022 | 80.09 | 80.64 | 79.87 | 80.13 | 103,205 | -0.31(-0.39%) |
Jul 08, 2022 | 79.99 | 80.98 | 79.87 | 80.44 | 185,740 | +0.09(+0.11%) |
Jul 07, 2022 | 80.16 | 80.36 | 79.82 | 80.35 | 51,364 | +0.35(+0.44%) |
Jul 06, 2022 | 79.48 | 80.31 | 79.48 | 80.00 | 57,220 | +0.56(+0.71%) |
Jul 05, 2022 | 78.94 | 79.53 | 77.99 | 79.44 | 80,269 | -0.40(-0.50%) |
Jul 01, 2022 | 78.84 | 79.96 | 78.33 | 79.84 | 154,613 | +0.81(+1.02%) |
Jun 30, 2022 | 78.56 | 79.46 | 78.32 | 79.03 | 441,263 | -0.20(-0.26%) |
Jun 29, 2022 | 78.91 | 79.63 | 78.41 | 79.23 | 69,301 | +0.58(+0.74%) |
Jun 28, 2022 | 80.25 | 80.35 | 78.56 | 78.65 | 46,844 | -1.36(-1.70%) |
Jun 27, 2022 | 79.85 | 80.36 | 79.51 | 80.01 | 295,807 | +0.27(+0.34%) |
Jun 24, 2022 | 79.04 | 79.79 | 78.64 | 79.74 | 123,628 | +1.61(+2.06%) |
Jun 23, 2022 | 76.85 | 78.21 | 76.85 | 78.13 | 295,281 | +1.53(+2.00%) |
Jun 22, 2022 | 75.27 | 77.35 | 75.27 | 76.60 | 86,835 | +0.91(+1.20%) |
Jun 21, 2022 | 75.02 | 76.01 | 74.82 | 75.70 | 345,137 | +1.69(+2.28%) |
Jun 17, 2022 | 74.13 | 74.92 | 73.97 | 74.01 | 103,770 | -0.09(-0.12%) |
Jun 16, 2022 | 73.75 | 74.19 | 73.37 | 74.10 | 208,984 | -1.01(-1.35%) |
Jun 15, 2022 | 74.82 | 75.71 | 73.88 | 75.11 | 75,718 | +0.79(+1.06%) |
Jun 14, 2022 | 74.99 | 74.99 | 73.74 | 74.32 | 191,380 | -0.79(-1.05%) |
Jun 13, 2022 | 76.07 | 76.34 | 74.90 | 75.11 | 128,577 | -2.43(-3.13%) |
Jun 10, 2022 | 77.78 | 78.10 | 77.24 | 77.54 | 97,519 | -1.32(-1.68%) |
Jun 09, 2022 | 80.38 | 80.59 | 78.84 | 78.86 | 146,638 | -1.67(-2.08%) |
Jun 08, 2022 | 80.76 | 81.23 | 80.40 | 80.54 | 53,806 | -0.50(-0.62%) |
Jun 07, 2022 | 79.90 | 81.16 | 79.90 | 81.04 | 197,091 | +0.84(+1.05%) |
Jun 06, 2022 | 80.91 | 80.91 | 80.01 | 80.20 | 85,315 | -0.12(-0.14%) |
Jun 03, 2022 | 80.74 | 80.92 | 80.19 | 80.31 | 76,869 | -0.96(-1.18%) |
Jun 02, 2022 | 80.69 | 81.27 | 79.51 | 81.27 | 58,258 | +0.72(+0.89%) |
Jun 01, 2022 | 81.96 | 82.00 | 79.99 | 80.56 | 97,460 | -1.18(-1.44%) |
May 31, 2022 | 82.16 | 82.20 | 81.21 | 81.74 | 159,704 | -0.93(-1.12%) |
May 27, 2022 | 81.67 | 82.73 | 81.51 | 82.67 | 94,861 | +1.12(+1.38%) |
May 26, 2022 | 81.30 | 81.80 | 81.17 | 81.54 | 114,551 | +0.40(+0.49%) |
May 25, 2022 | 81.04 | 81.66 | 80.57 | 81.15 | 198,318 | -0.19(-0.24%) |
May 24, 2022 | 80.83 | 81.44 | 80.54 | 81.34 | 272,470 | +0.27(+0.33%) |
May 23, 2022 | 80.98 | 81.29 | 80.72 | 81.07 | 76,976 | +0.74(+0.93%) |
May 20, 2022 | 79.72 | 80.44 | 78.96 | 80.32 | 164,618 | +1.06(+1.34%) |
May 19, 2022 | 78.36 | 79.63 | 78.20 | 79.26 | 586,375 | +0.46(+0.59%) |
May 18, 2022 | 80.11 | 80.22 | 78.53 | 78.80 | 97,741 | -1.90(-2.35%) |
May 17, 2022 | 80.47 | 80.70 | 79.97 | 80.69 | 93,897 | +1.06(+1.34%) |
May 16, 2022 | 78.87 | 80.01 | 78.87 | 79.63 | 109,865 | +0.48(+0.61%) |
May 13, 2022 | 78.37 | 79.27 | 78.37 | 79.14 | 132,733 | +1.17(+1.50%) |
May 12, 2022 | 77.21 | 78.08 | 76.99 | 77.97 | 238,694 | +0.62(+0.80%) |
May 11, 2022 | 77.98 | 79.26 | 77.32 | 77.35 | 265,510 | -1.09(-1.39%) |
May 10, 2022 | 78.70 | 79.04 | 77.78 | 78.45 | 103,755 | +0.59(+0.76%) |
May 09, 2022 | 79.12 | 79.12 | 77.60 | 77.86 | 140,386 | -2.17(-2.71%) |
May 06, 2022 | 79.76 | 80.23 | 79.29 | 80.02 | 87,283 | -0.37(-0.46%) |
May 05, 2022 | 81.49 | 81.64 | 79.84 | 80.39 | 145,610 | -1.68(-2.05%) |
May 04, 2022 | 80.77 | 82.34 | 79.87 | 82.08 | 123,380 | +1.33(+1.64%) |
May 03, 2022 | 80.54 | 81.32 | 80.43 | 80.75 | 190,120 | +0.43(+0.53%) |
May 02, 2022 | 80.71 | 81.15 | 79.32 | 80.32 | 211,852 | -0.54(-0.67%) |
Apr 29, 2022 | 82.06 | 82.60 | 80.74 | 80.87 | 933,779 | -1.62(-1.96%) |
Apr 28, 2022 | 81.99 | 82.77 | 81.37 | 82.48 | 77,608 | +0.78(+0.96%) |
Apr 27, 2022 | 81.77 | 82.29 | 81.25 | 81.70 | 80,281 | +0.15(+0.18%) |
Apr 26, 2022 | 82.78 | 83.00 | 81.52 | 81.55 | 218,865 | -1.79(-2.15%) |
Apr 25, 2022 | 82.38 | 83.39 | 81.77 | 83.34 | 344,460 | +0.54(+0.65%) |
Apr 22, 2022 | 85.03 | 85.03 | 82.78 | 82.80 | 122,535 | -2.55(-2.99%) |
Apr 21, 2022 | 86.69 | 86.69 | 85.31 | 85.36 | 54,207 | -1.13(-1.31%) |
Apr 20, 2022 | 85.83 | 86.79 | 85.68 | 86.49 | 213,575 | +0.97(+1.13%) |
Apr 19, 2022 | 84.92 | 85.79 | 84.85 | 85.52 | 313,019 | +0.48(+0.57%) |
Apr 18, 2022 | 85.69 | 86.08 | 84.72 | 85.04 | 95,030 | -1.05(-1.22%) |
Apr 14, 2022 | 86.50 | 86.90 | 85.96 | 86.09 | 101,599 | -0.44(-0.50%) |
Apr 13, 2022 | 86.05 | 86.58 | 85.74 | 86.53 | 76,387 | +0.50(+0.58%) |
Apr 12, 2022 | 86.94 | 87.06 | 85.68 | 86.02 | 145,054 | -1.08(-1.24%) |
Apr 11, 2022 | 88.36 | 88.62 | 86.90 | 87.11 | 369,942 | -1.32(-1.49%) |
Apr 08, 2022 | 88.06 | 88.80 | 87.93 | 88.42 | 444,830 | +0.34(+0.38%) |
Apr 07, 2022 | 86.52 | 88.27 | 86.49 | 88.08 | 503,115 | +1.58(+1.82%) |
Apr 06, 2022 | 85.02 | 86.64 | 85.02 | 86.51 | 140,093 | +1.18(+1.38%) |
Apr 05, 2022 | 85.09 | 86.20 | 85.09 | 85.33 | 155,920 | +0.06(+0.07%) |
Apr 04, 2022 | 85.53 | 85.57 | 84.95 | 85.27 | 126,043 | -0.20(-0.24%) |
Apr 01, 2022 | 84.91 | 85.52 | 84.59 | 85.47 | 122,357 | +0.70(+0.82%) |
Mar 31, 2022 | 85.57 | 85.75 | 84.75 | 84.78 | 167,041 | -0.78(-0.92%) |
Mar 30, 2022 | 85.34 | 85.91 | 85.30 | 85.56 | 226,504 | +0.14(+0.16%) |
Mar 29, 2022 | 85.43 | 85.83 | 84.89 | 85.42 | 74,096 | +0.83(+0.98%) |
Mar 28, 2022 | 84.08 | 84.65 | 83.93 | 84.59 | 56,424 | +0.42(+0.49%) |
Mar 25, 2022 | 84.06 | 84.31 | 83.59 | 84.18 | 434,736 | +0.25(+0.30%) |
Mar 24, 2022 | 83.18 | 83.92 | 83.06 | 83.92 | 45,678 | +0.92(+1.11%) |
Mar 23, 2022 | 83.80 | 83.80 | 82.90 | 83.00 | 37,446 | -1.11(-1.32%) |
Mar 22, 2022 | 84.10 | 84.27 | 83.77 | 84.12 | 58,893 | +0.04(+0.05%) |
Mar 21, 2022 | 84.17 | 84.77 | 83.72 | 84.08 | 55,728 | -0.21(-0.25%) |
Mar 18, 2022 | 83.49 | 84.33 | 83.42 | 84.29 | 310,864 | +0.63(+0.75%) |
Mar 17, 2022 | 82.22 | 83.80 | 82.22 | 83.66 | 129,233 | +1.30(+1.57%) |
Mar 16, 2022 | 81.74 | 82.37 | 80.94 | 82.37 | 87,464 | +1.33(+1.64%) |
Mar 15, 2022 | 80.05 | 81.18 | 80.05 | 81.04 | 105,018 | +1.38(+1.74%) |
Mar 14, 2022 | 79.61 | 80.83 | 79.53 | 79.66 | 75,142 | +0.57(+0.72%) |
Mar 11, 2022 | 80.07 | 80.44 | 79.05 | 79.09 | 128,373 | -0.76(-0.96%) |
Mar 10, 2022 | 79.27 | 79.93 | 79.08 | 79.85 | 101,224 | -0.26(-0.33%) |
Mar 09, 2022 | 79.54 | 80.47 | 79.19 | 80.11 | 69,120 | +1.79(+2.29%) |
Mar 08, 2022 | 79.27 | 79.92 | 78.08 | 78.32 | 137,117 | -1.09(-1.38%) |
Mar 07, 2022 | 80.51 | 80.51 | 79.04 | 79.42 | 219,484 | -1.44(-1.78%) |
Mar 04, 2022 | 80.06 | 80.95 | 79.72 | 80.86 | 132,739 | -0.18(-0.23%) |
Mar 03, 2022 | 81.33 | 81.63 | 80.46 | 81.04 | 225,708 | -0.06(-0.07%) |
Mar 02, 2022 | 80.46 | 81.51 | 80.29 | 81.10 | 67,815 | +0.83(+1.04%) |
Mar 01, 2022 | 80.54 | 80.95 | 79.66 | 80.27 | 114,258 | -0.45(-0.55%) |
Feb 28, 2022 | 80.28 | 80.77 | 79.86 | 80.71 | 287,868 | -0.55(-0.68%) |
Feb 25, 2022 | 79.38 | 81.36 | 80.18 | 81.26 | 211,767 | +2.44(+3.09%) |
Feb 24, 2022 | 77.17 | 79.02 | 77.01 | 78.83 | 89,949 | -0.02(-0.02%) |
Feb 23, 2022 | 79.65 | 79.73 | 78.67 | 78.84 | 66,030 | -0.25(-0.32%) |
Feb 22, 2022 | 79.02 | 79.65 | 78.59 | 79.10 | 102,534 | -0.18(-0.23%) |
Feb 18, 2022 | 79.28 | 0 | -0.55(-0.69%) | |||
Feb 17, 2022 | 80.69 | 80.81 | 79.83 | 79.83 | 49,694 | -1.25(-1.54%) |
Feb 16, 2022 | 80.62 | 81.27 | 80.30 | 81.08 | 90,455 | +0.41(+0.50%) |
Feb 15, 2022 | 80.17 | 80.78 | 80.17 | 80.67 | 89,511 | +1.27(+1.60%) |
Feb 14, 2022 | 80.04 | 80.20 | 78.87 | 79.41 | 206,130 | -0.96(-1.19%) |
Feb 11, 2022 | 81.36 | 81.81 | 80.21 | 80.36 | 183,429 | -1.21(-1.48%) |
Feb 10, 2022 | 81.90 | 82.60 | 81.28 | 81.57 | 120,649 | -1.12(-1.36%) |
Feb 09, 2022 | 82.40 | 82.84 | 82.40 | 82.70 | 71,045 | +0.81(+0.99%) |
Feb 08, 2022 | 81.13 | 82.06 | 80.91 | 81.88 | 99,557 | +0.42(+0.51%) |
Feb 07, 2022 | 81.53 | 81.94 | 81.31 | 81.47 | 897,707 | +0.01(+0.01%) |
Feb 04, 2022 | 81.38 | 81.96 | 80.98 | 81.46 | 131,322 | -0.42(-0.51%) |
Feb 03, 2022 | 82.12 | 81.76 | 81.87 | 86,701 | -0.62(-0.75%) | |
Feb 02, 2022 | 81.78 | 82.64 | 81.46 | 82.49 | 136,851 | +0.85(+1.04%) |
Feb 01, 2022 | 81.59 | 81.64 | 80.99 | 81.64 | 167,695 | +0.28(+0.34%) |
Jan 31, 2022 | 80.49 | 81.38 | 81.36 | 111,062 | +0.68(+0.84%) | |
Jan 28, 2022 | 79.23 | 80.73 | 78.78 | 80.68 | 72,460 | +1.34(+1.68%) |
Jan 27, 2022 | 79.41 | 80.34 | 79.15 | 79.35 | 166,791 | +0.19(+0.24%) |
Jan 26, 2022 | 79.84 | 80.28 | 78.66 | 79.15 | 85,046 | -0.28(-0.35%) |
Jan 25, 2022 | 79.33 | 79.97 | 78.43 | 79.43 | 300,363 | -0.40(-0.50%) |
Jan 24, 2022 | 79.49 | 80.04 | 77.63 | 79.83 | 140,807 | -0.79(-0.98%) |
Jan 21, 2022 | 81.34 | 81.92 | 80.47 | 80.62 | 411,649 | -0.72(-0.88%) |
Jan 20, 2022 | 82.09 | 82.70 | 81.27 | 81.34 | 756,365 | -0.56(-0.69%) |
Jan 19, 2022 | 82.31 | 82.72 | 81.75 | 81.90 | 656,226 | -0.23(-0.28%) |
Jan 18, 2022 | 82.54 | 82.54 | 81.91 | 82.13 | 146,463 | -1.00(-1.20%) |
Jan 14, 2022 | 83.13 | 0 | -0.06(-0.07%) | |||
Jan 13, 2022 | 84.50 | 84.50 | 83.02 | 83.19 | 269,749 | -1.35(-1.60%) |
Jan 12, 2022 | 84.54 | 84.61 | 84.19 | 84.54 | 274,012 | -0.25(-0.30%) |
Jan 11, 2022 | 84.19 | 84.83 | 83.83 | 84.79 | 58,789 | +0.72(+0.85%) |
Jan 10, 2022 | 83.02 | 84.11 | 82.79 | 84.08 | 86,516 | +0.47(+0.57%) |
Jan 07, 2022 | 83.63 | 83.79 | 83.30 | 83.60 | 55,494 | -0.12(-0.14%) |
Jan 06, 2022 | 84.23 | 84.51 | 83.55 | 83.72 | 102,587 | -0.99(-1.17%) |
Jan 05, 2022 | 85.43 | 85.94 | 84.67 | 84.71 | 162,129 | -0.74(-0.86%) |
Jan 04, 2022 | 86.29 | 86.29 | 85.08 | 85.44 | 151,609 | -1.05(-1.22%) |
Jan 03, 2022 | 87.27 | 87.27 | 85.90 | 86.50 | 180,537 | -0.91(-1.04%) |
Dec 31, 2021 | 87.51 | 87.87 | 87.34 | 87.41 | 102,345 | -0.13(-0.14%) |
Dec 30, 2021 | 87.62 | 87.96 | 87.47 | 87.53 | 186,067 | -0.07(-0.08%) |
Dec 29, 2021 | 87.04 | 87.74 | 87.04 | 87.60 | 86,062 | +0.43(+0.49%) |
Dec 28, 2021 | 87.45 | 87.62 | 87.04 | 87.17 | 54,934 | -0.19(-0.22%) |
Dec 27, 2021 | 86.69 | 87.37 | 86.69 | 87.37 | 127,135 | +0.93(+1.07%) |
Dec 23, 2021 | 86.28 | 86.64 | 85.97 | 86.44 | 61,382 | +0.25(+0.29%) |
Dec 22, 2021 | 85.15 | 86.21 | 84.97 | 86.19 | 88,574 | +1.00(+1.17%) |
Dec 21, 2021 | 85.00 | 85.21 | 84.37 | 85.19 | 166,495 | +0.49(+0.58%) |
Dec 20, 2021 | 84.79 | 85.08 | 84.03 | 84.70 | 103,929 | -0.37(-0.43%) |
Dec 17, 2021 | 85.38 | 85.68 | 84.90 | 85.07 | 168,171 | -0.88(-1.02%) |
Dec 16, 2021 | 85.53 | 86.25 | 85.48 | 85.95 | 134,972 | +0.69(+0.81%) |
Dec 15, 2021 | 83.77 | 85.31 | 83.76 | 85.26 | 133,591 | +1.62(+1.93%) |
Dec 14, 2021 | 83.88 | 84.11 | 83.39 | 83.64 | 56,493 | -0.61(-0.72%) |
Dec 13, 2021 | 83.59 | 84.45 | 83.59 | 84.25 | 155,308 | +0.58(+0.70%) |
Dec 10, 2021 | 83.53 | 83.86 | 83.39 | 83.67 | 71,723 | +0.11(+0.13%) |
Dec 09, 2021 | 83.44 | 83.79 | 83.37 | 83.56 | 57,955 | +0.03(+0.03%) |
Dec 08, 2021 | 83.19 | 83.61 | 82.81 | 83.54 | 78,082 | +0.80(+0.97%) |
Dec 07, 2021 | 82.10 | 82.78 | 81.85 | 82.74 | 250,002 | +1.13(+1.38%) |
Dec 06, 2021 | 81.50 | 82.00 | 81.31 | 81.61 | 65,440 | +0.23(+0.28%) |
Dec 03, 2021 | 81.73 | 82.07 | 80.76 | 81.38 | 66,937 | +0.18(+0.23%) |
Dec 02, 2021 | 80.98 | 81.51 | 80.59 | 81.20 | 74,764 | +0.25(+0.31%) |
Dec 01, 2021 | 81.64 | 82.38 | 80.86 | 80.95 | 113,668 | -0.19(-0.24%) |
Nov 30, 2021 | 82.17 | 82.38 | 81.05 | 81.14 | 133,775 | -1.30(-1.58%) |
Nov 29, 2021 | 82.69 | 82.94 | 82.28 | 82.44 | 356,086 | +0.01(+0.01%) |
Nov 26, 2021 | 82.74 | 83.37 | 82.06 | 82.43 | 95,236 | -0.29(-0.35%) |
Nov 24, 2021 | 82.46 | 82.75 | 82.23 | 82.72 | 51,106 | -0.18(-0.22%) |
Nov 23, 2021 | 82.58 | 82.92 | 82.34 | 82.90 | 75,895 | -0.11(-0.13%) |
Nov 22, 2021 | 83.55 | 83.67 | 82.99 | 83.01 | 50,632 | -0.57(-0.68%) |
Nov 19, 2021 | 84.26 | 84.44 | 83.48 | 83.57 | 89,490 | -0.33(-0.39%) |
Nov 18, 2021 | 83.95 | 84.00 | 83.88 | 83.90 | 54,204 | -0.07(-0.08%) |
Nov 17, 2021 | 83.83 | 84.19 | 83.74 | 83.97 | 36,199 | +0.16(+0.20%) |
Nov 16, 2021 | 83.58 | 84.22 | 83.50 | 83.81 | 71,976 | +0.13(+0.15%) |
Nov 15, 2021 | 84.34 | 84.34 | 83.66 | 83.68 | 60,423 | -0.41(-0.49%) |
Nov 12, 2021 | 84.16 | 84.32 | 83.77 | 84.09 | 62,505 | +0.06(+0.07%) |
Nov 11, 2021 | 84.20 | 84.20 | 83.81 | 84.04 | 65,740 | -0.10(-0.11%) |
Nov 10, 2021 | 84.08 | 84.13 | 75,572 | -0.07(-0.08%) | ||
Nov 09, 2021 | 84.50 | 84.50 | 83.97 | 84.20 | 100,998 | -0.24(-0.28%) |
Nov 08, 2021 | 84.11 | 84.46 | 83.93 | 84.44 | 120,864 | +0.38(+0.46%) |
Nov 05, 2021 | 84.35 | 84.41 | 83.44 | 84.06 | 116,389 | -0.92(-1.09%) |
Nov 04, 2021 | 85.29 | 85.34 | 84.54 | 84.98 | 195,042 | -0.40(-0.47%) |
Nov 03, 2021 | 84.67 | 85.42 | 84.49 | 85.38 | 142,422 | +0.66(+0.78%) |
Nov 02, 2021 | 84.50 | 85.10 | 84.02 | 84.72 | 200,740 | +0.53(+0.63%) |
Nov 01, 2021 | 84.32 | 84.04 | 83.97 | 84.19 | 138,204 | +0.15(+0.18%) |
Oct 29, 2021 | 83.40 | 84.17 | 83.01 | 84.04 | 282,726 | +0.53(+0.63%) |
Oct 28, 2021 | 83.04 | 83.78 | 82.99 | 83.51 | 128,586 | +0.73(+0.88%) |
Oct 27, 2021 | 83.68 | 83.68 | 82.77 | 82.78 | 409,019 | -0.79(-0.94%) |
Oct 26, 2021 | 83.32 | 83.62 | 83.56 | 49,940 | +0.41(+0.50%) | |
Oct 25, 2021 | 83.07 | 83.23 | 82.57 | 83.15 | 38,126 | +0.02(+0.02%) |
Oct 22, 2021 | 82.80 | 83.18 | 82.80 | 83.13 | 121,739 | +0.46(+0.56%) |
Oct 21, 2021 | 82.54 | 82.67 | 82.00 | 82.67 | 51,374 | +0.24(+0.29%) |
Oct 20, 2021 | 81.92 | 82.58 | 81.92 | 82.43 | 69,422 | +0.89(+1.09%) |
Oct 19, 2021 | 80.93 | 81.67 | 80.92 | 81.54 | 63,178 | +0.96(+1.19%) |
Oct 18, 2021 | 80.66 | 80.79 | 80.26 | 80.58 | 45,279 | -0.56(-0.69%) |
Oct 15, 2021 | 81.08 | 81.27 | 80.83 | 81.14 | 155,075 | +0.56(+0.69%) |
Oct 14, 2021 | 80.48 | 80.86 | 80.48 | 80.58 | 118,494 | +0.83(+1.04%) |
Oct 13, 2021 | 79.62 | 79.97 | 79.45 | 79.75 | 71,089 | +0.25(+0.31%) |
Oct 12, 2021 | 79.99 | 80.06 | 79.32 | 79.50 | 190,088 | -0.31(-0.39%) |
Oct 11, 2021 | 80.38 | 80.64 | 79.80 | 79.81 | 53,675 | -0.53(-0.66%) |
Oct 08, 2021 | 80.75 | 80.85 | 80.16 | 80.34 | 109,009 | -0.19(-0.24%) |
Oct 07, 2021 | 80.08 | 80.95 | 80.08 | 80.53 | 70,552 | +0.91(+1.15%) |
Oct 06, 2021 | 79.27 | 79.69 | 78.76 | 79.62 | 71,783 | -0.18(-0.23%) |
Oct 05, 2021 | 79.67 | 80.42 | 79.60 | 79.80 | 71,818 | +0.21(+0.27%) |
Oct 04, 2021 | 80.26 | 80.67 | 79.22 | 79.59 | 122,389 | -0.99(-1.23%) |
Oct 01, 2021 | 80.64 | 80.86 | 79.53 | 80.58 | 194,744 | +0.02(+0.02%) |
Sep 30, 2021 | 81.47 | 81.79 | 80.54 | 80.56 | 97,747 | -0.53(-0.65%) |
Sep 29, 2021 | 81.14 | 81.45 | 80.96 | 81.09 | 119,728 | +0.29(+0.36%) |
Sep 28, 2021 | 81.72 | 81.72 | 80.53 | 80.80 | 166,536 | -1.45(-1.77%) |
Sep 27, 2021 | 83.05 | 83.22 | 82.18 | 82.26 | 70,557 | -1.11(-1.33%) |
Sep 24, 2021 | 83.60 | 83.76 | 83.21 | 83.36 | 32,971 | -0.48(-0.57%) |
Sep 23, 2021 | 83.55 | 84.23 | 83.42 | 83.84 | 41,379 | +0.69(+0.83%) |
Sep 22, 2021 | 83.30 | 83.61 | 82.86 | 83.15 | 52,697 | -0.12(-0.14%) |
Sep 21, 2021 | 83.31 | 83.83 | 83.18 | 83.27 | 191,820 | +0.44(+0.53%) |
Sep 20, 2021 | 82.51 | 83.30 | 82.09 | 82.82 | 96,752 | -0.68(-0.82%) |
Sep 17, 2021 | 83.61 | 83.65 | 83.18 | 83.51 | 60,234 | -0.13(-0.15%) |
Sep 16, 2021 | 83.86 | 83.93 | 83.10 | 83.63 | 81,502 | -0.12(-0.14%) |
Sep 15, 2021 | 83.36 | 84.03 | 83.17 | 83.75 | 75,643 | +0.49(+0.59%) |
Sep 14, 2021 | 83.53 | 83.76 | 83.14 | 83.26 | 80,106 | +0.04(+0.05%) |
Sep 13, 2021 | 83.98 | 84.02 | 82.87 | 83.22 | 78,842 | -0.38(-0.45%) |
Sep 10, 2021 | 84.63 | 84.66 | 83.55 | 83.59 | 199,265 | -0.85(-1.00%) |
Sep 09, 2021 | 85.14 | 85.38 | 84.33 | 84.44 | 295,871 | -0.84(-0.98%) |
Sep 08, 2021 | 85.26 | 85.51 | 85.04 | 85.28 | 101,685 | -0.47(-0.55%) |
Sep 07, 2021 | 86.09 | 86.14 | 85.28 | 85.75 | 193,668 | -0.46(-0.54%) |
Sep 03, 2021 | 86.06 | 86.29 | 85.64 | 86.21 | 117,304 | +0.14(+0.17%) |
Sep 02, 2021 | 85.54 | 86.08 | 85.54 | 86.07 | 215,336 | +0.76(+0.89%) |
Sep 01, 2021 | 85.28 | 85.31 | 84.67 | 85.31 | 232,837 | +0.29(+0.34%) |
Aug 31, 2021 | 85.37 | 85.59 | 84.79 | 85.02 | 160,316 | -0.09(-0.10%) |
Aug 30, 2021 | 84.71 | 85.33 | 84.57 | 85.10 | 181,357 | +0.35(+0.41%) |
Aug 27, 2021 | 84.91 | 85.19 | 84.64 | 84.76 | 194,545 | -0.04(-0.05%) |
Aug 26, 2021 | 85.15 | 85.31 | 84.69 | 84.80 | 476,098 | -0.39(-0.46%) |
Aug 25, 2021 | 85.32 | 85.32 | 84.77 | 85.19 | 385,949 | -0.22(-0.26%) |
Aug 24, 2021 | 85.64 | 85.64 | 85.16 | 85.41 | 606,340 | -0.28(-0.33%) |
Aug 23, 2021 | 85.91 | 86.07 | 85.64 | 85.69 | 71,671 | +0.17(+0.20%) |
Aug 20, 2021 | 85.10 | 85.63 | 85.10 | 85.52 | 86,331 | +0.40(+0.47%) |
Aug 19, 2021 | 84.32 | 85.46 | 84.32 | 85.11 | 72,860 | +0.30(+0.35%) |
Aug 18, 2021 | 85.69 | 85.92 | 84.75 | 84.82 | 369,491 | -0.87(-1.01%) |
Aug 17, 2021 | 84.75 | 85.71 | 85.01 | 85.68 | 81,359 | +0.67(+0.79%) |
Aug 16, 2021 | 84.16 | 85.01 | 84.08 | 85.01 | 65,513 | +0.79(+0.94%) |
Aug 13, 2021 | 83.83 | 84.26 | 83.83 | 84.22 | 96,245 | +0.58(+0.69%) |
Aug 12, 2021 | 83.17 | 83.69 | 83.11 | 83.64 | 151,610 | +0.53(+0.64%) |
Aug 11, 2021 | 83.74 | 83.96 | 83.05 | 83.11 | 50,023 | -0.48(-0.58%) |
Aug 10, 2021 | 83.79 | 83.86 | 83.30 | 83.59 | 75,815 | -0.07(-0.08%) |
Aug 09, 2021 | 83.49 | 83.80 | 83.43 | 83.66 | 65,633 | +0.30(+0.36%) |
Aug 06, 2021 | 83.47 | 83.47 | 82.90 | 83.36 | 145,758 | -0.38(-0.45%) |
Aug 05, 2021 | 83.87 | 83.87 | 83.21 | 83.74 | 105,198 | +0.01(+0.01%) |
Aug 04, 2021 | 83.80 | 84.21 | 83.68 | 83.73 | 119,902 | -0.32(-0.38%) |
Aug 03, 2021 | 83.16 | 84.06 | 83.13 | 84.05 | 130,835 | +1.05(+1.26%) |