Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 92.17 | 93.40 | 89.67 | 91.67 | 438,423 | -0.94(-1.02%) |
May 27, 2022 | 92.60 | 93.82 | 92.13 | 92.62 | 108,899 | +0.21(+0.22%) |
May 26, 2022 | 91.92 | 94.33 | 91.92 | 92.41 | 160,778 | +1.32(+1.45%) |
May 25, 2022 | 90.61 | 92.40 | 90.17 | 91.09 | 143,378 | +0.01(+0.01%) |
May 24, 2022 | 89.51 | 91.32 | 88.01 | 91.08 | 158,541 | +0.61(+0.67%) |
May 23, 2022 | 92.40 | 97.03 | 89.88 | 90.47 | 109,372 | -0.77(-0.84%) |
May 20, 2022 | 90.48 | 91.86 | 89.10 | 91.24 | 282,582 | +2.13(+2.39%) |
May 19, 2022 | 87.04 | 91.50 | 86.38 | 89.11 | 331,177 | +1.12(+1.27%) |
May 18, 2022 | 94.61 | 94.61 | 87.15 | 87.99 | 263,251 | -8.36(-8.68%) |
May 17, 2022 | 94.39 | 97.42 | 93.22 | 96.35 | 101,192 | +3.80(+4.10%) |
May 16, 2022 | 94.07 | 95.70 | 92.12 | 92.55 | 398,320 | -1.83(-1.93%) |
May 13, 2022 | 94.07 | 96.52 | 94.07 | 94.38 | 200,363 | +1.12(+1.20%) |
May 12, 2022 | 91.66 | 93.53 | 90.47 | 93.26 | 121,815 | +1.32(+1.44%) |
May 11, 2022 | 95.40 | 96.74 | 91.59 | 91.93 | 171,813 | -3.68(-3.85%) |
May 10, 2022 | 96.82 | 96.82 | 93.14 | 95.61 | 140,849 | +0.19(+0.20%) |
May 09, 2022 | 96.63 | 97.84 | 95.15 | 95.43 | 310,247 | -2.17(-2.22%) |
May 06, 2022 | 97.49 | 99.38 | 95.04 | 97.60 | 164,720 | -0.09(-0.09%) |
May 05, 2022 | 99.40 | 99.98 | 95.99 | 97.68 | 120,498 | -2.96(-2.94%) |
May 04, 2022 | 96.26 | 101.13 | 96.16 | 100.65 | 135,548 | +4.39(+4.56%) |
May 03, 2022 | 96.95 | 97.31 | 94.10 | 96.26 | 176,036 | -1.15(-1.18%) |
May 02, 2022 | 95.21 | 97.80 | 94.92 | 97.41 | 197,936 | +2.27(+2.38%) |
Apr 29, 2022 | 97.12 | 100.18 | 94.51 | 95.14 | 234,213 | -1.01(-1.05%) |
Apr 28, 2022 | 90.81 | 97.39 | 89.16 | 96.15 | 271,966 | +7.69(+8.70%) |
Apr 27, 2022 | 89.81 | 91.16 | 87.68 | 88.46 | 285,314 | -1.65(-1.83%) |
Apr 26, 2022 | 91.62 | 92.64 | 89.63 | 90.11 | 223,742 | -1.90(-2.07%) |
Apr 25, 2022 | 90.27 | 92.31 | 89.23 | 92.01 | 234,285 | +0.93(+1.02%) |
Apr 22, 2022 | 93.08 | 94.68 | 90.52 | 91.08 | 250,825 | -2.36(-2.53%) |
Apr 21, 2022 | 93.98 | 94.89 | 92.68 | 93.45 | 204,750 | +0.98(+1.06%) |
Apr 20, 2022 | 91.90 | 95.56 | 91.90 | 92.46 | 275,021 | +1.74(+1.91%) |
Apr 19, 2022 | 90.04 | 92.14 | 90.04 | 90.73 | 275,753 | +0.88(+0.98%) |
Apr 18, 2022 | 91.07 | 91.50 | 88.81 | 89.84 | 269,881 | +0.71(+0.79%) |
Apr 14, 2022 | 89.36 | 90.08 | 87.50 | 89.14 | 321,697 | +0.39(+0.44%) |
Apr 13, 2022 | 85.63 | 90.32 | 85.63 | 88.75 | 249,950 | +3.29(+3.85%) |
Apr 12, 2022 | 85.21 | 86.54 | 84.48 | 85.46 | 278,285 | +1.22(+1.44%) |
Apr 11, 2022 | 83.80 | 85.26 | 83.66 | 84.24 | 225,284 | +0.45(+0.54%) |
Apr 08, 2022 | 84.56 | 84.87 | 83.16 | 83.79 | 296,777 | -0.66(-0.78%) |
Apr 07, 2022 | 85.56 | 86.13 | 83.18 | 84.45 | 262,679 | -0.86(-1.01%) |
Apr 06, 2022 | 85.73 | 87.28 | 85.10 | 85.31 | 199,314 | -1.05(-1.22%) |
Apr 05, 2022 | 90.41 | 90.89 | 86.24 | 86.36 | 296,317 | -4.31(-4.75%) |
Apr 04, 2022 | 91.80 | 91.88 | 89.91 | 90.67 | 204,541 | -0.90(-0.99%) |
Apr 01, 2022 | 95.86 | 97.28 | 90.42 | 91.57 | 436,294 | -4.37(-4.55%) |
Mar 31, 2022 | 96.44 | 98.96 | 95.32 | 95.94 | 235,590 | -0.64(-0.66%) |
Mar 30, 2022 | 99.13 | 101.46 | 96.02 | 96.58 | 104,409 | -2.88(-2.90%) |
Mar 29, 2022 | 100.08 | 101.23 | 99.13 | 99.46 | 287,054 | +1.07(+1.09%) |
Mar 28, 2022 | 97.27 | 98.68 | 95.87 | 98.39 | 228,778 | +1.12(+1.15%) |
Mar 25, 2022 | 98.90 | 98.90 | 96.44 | 97.27 | 157,133 | -1.18(-1.20%) |
Mar 24, 2022 | 99.31 | 99.31 | 97.05 | 98.45 | 87,694 | +0.86(+0.88%) |
Mar 23, 2022 | 101.71 | 102.00 | 96.98 | 97.59 | 135,216 | -4.41(-4.32%) |
Mar 22, 2022 | 102.90 | 103.11 | 101.05 | 101.99 | 106,913 | -0.21(-0.20%) |
Mar 21, 2022 | 103.52 | 105.13 | 101.35 | 102.20 | 73,525 | -2.01(-1.93%) |
Mar 18, 2022 | 104.10 | 104.42 | 101.94 | 104.21 | 206,572 | +0.50(+0.48%) |
Mar 17, 2022 | 102.09 | 104.14 | 101.03 | 103.71 | 60,271 | +0.81(+0.79%) |
Mar 16, 2022 | 100.40 | 103.11 | 100.02 | 102.89 | 160,498 | +3.87(+3.90%) |
Mar 15, 2022 | 100.35 | 101.41 | 96.96 | 99.03 | 118,987 | -0.66(-0.66%) |
Mar 14, 2022 | 98.84 | 100.25 | 98.15 | 99.69 | 159,661 | +1.33(+1.36%) |
Mar 11, 2022 | 98.93 | 101.55 | 95.80 | 98.35 | 166,880 | +0.30(+0.31%) |
Mar 10, 2022 | 97.15 | 99.25 | 97.15 | 98.05 | 194,388 | -0.89(-0.90%) |
Mar 09, 2022 | 97.27 | 99.38 | 97.27 | 98.94 | 185,123 | +3.13(+3.27%) |
Mar 08, 2022 | 92.75 | 97.82 | 91.67 | 95.81 | 214,788 | +3.23(+3.49%) |
Mar 07, 2022 | 100.92 | 100.92 | 92.07 | 92.58 | 190,214 | -8.28(-8.21%) |
Mar 04, 2022 | 101.16 | 102.81 | 100.41 | 100.86 | 267,650 | -1.33(-1.30%) |
Mar 03, 2022 | 102.02 | 103.45 | 101.30 | 102.19 | 104,200 | +1.12(+1.11%) |
Mar 02, 2022 | 98.92 | 102.46 | 98.67 | 101.07 | 95,095 | +2.40(+2.44%) |
Mar 01, 2022 | 100.56 | 101.16 | 97.41 | 98.67 | 160,781 | -2.33(-2.31%) |
Feb 28, 2022 | 99.81 | 102.44 | 99.81 | 101.00 | 129,253 | -0.28(-0.28%) |
Feb 25, 2022 | 99.10 | 101.64 | 100.10 | 101.28 | 90,920 | +2.07(+2.08%) |
Feb 24, 2022 | 93.57 | 99.66 | 92.16 | 99.21 | 186,923 | +3.04(+3.17%) |
Feb 23, 2022 | 96.72 | 97.67 | 95.84 | 96.17 | 118,525 | -0.37(-0.39%) |
Feb 22, 2022 | 97.02 | 98.30 | 95.63 | 96.54 | 139,855 | -1.12(-1.14%) |
Feb 18, 2022 | 97.66 | 0 | -0.62(-0.63%) | |||
Feb 17, 2022 | 99.38 | 100.18 | 97.76 | 98.27 | 132,476 | -1.72(-1.72%) |
Feb 16, 2022 | 99.90 | 100.24 | 97.39 | 100.00 | 182,298 | -0.02(-0.02%) |
Feb 15, 2022 | 98.87 | 100.38 | 97.91 | 100.02 | 178,204 | +1.72(+1.75%) |
Feb 14, 2022 | 99.73 | 100.83 | 97.18 | 98.29 | 229,378 | -0.56(-0.56%) |
Feb 11, 2022 | 100.02 | 101.88 | 98.34 | 98.85 | 228,479 | -0.01(-0.01%) |
Feb 10, 2022 | 107.67 | 108.49 | 98.04 | 98.86 | 350,503 | -9.23(-8.54%) |
Feb 09, 2022 | 105.27 | 108.34 | 105.06 | 108.09 | 222,233 | +4.05(+3.90%) |
Feb 08, 2022 | 103.14 | 105.81 | 101.20 | 104.04 | 96,624 | +1.49(+1.45%) |
Feb 07, 2022 | 103.27 | 103.81 | 101.41 | 102.55 | 125,226 | -0.65(-0.63%) |
Feb 04, 2022 | 105.34 | 105.34 | 101.50 | 103.20 | 86,794 | -2.31(-2.19%) |
Feb 03, 2022 | 106.76 | 105.38 | 105.51 | 89,983 | -2.33(-2.16%) | |
Feb 02, 2022 | 107.50 | 108.89 | 105.19 | 107.84 | 134,142 | -0.51(-0.47%) |
Feb 01, 2022 | 104.05 | 108.47 | 103.95 | 108.35 | 235,267 | +4.30(+4.13%) |
Jan 31, 2022 | 100.73 | 104.35 | 104.05 | 142,851 | +2.85(+2.81%) | |
Jan 28, 2022 | 99.30 | 101.20 | 97.32 | 101.20 | 139,603 | +1.90(+1.91%) |
Jan 27, 2022 | 102.53 | 104.56 | 98.56 | 99.30 | 129,360 | -2.87(-2.81%) |
Jan 26, 2022 | 107.18 | 108.97 | 101.34 | 102.17 | 129,682 | -3.83(-3.61%) |
Jan 25, 2022 | 108.44 | 110.47 | 104.87 | 106.00 | 128,506 | -4.68(-4.23%) |
Jan 24, 2022 | 104.83 | 111.09 | 103.40 | 110.68 | 149,991 | +4.42(+4.16%) |
Jan 21, 2022 | 105.90 | 109.62 | 104.88 | 106.25 | 127,996 | +0.49(+0.46%) |
Jan 20, 2022 | 108.32 | 109.48 | 105.65 | 105.76 | 73,594 | -2.39(-2.21%) |
Jan 19, 2022 | 109.83 | 111.04 | 107.82 | 108.15 | 178,431 | -1.06(-0.97%) |
Jan 18, 2022 | 108.84 | 110.79 | 108.24 | 109.21 | 93,327 | -1.07(-0.97%) |
Jan 14, 2022 | 110.28 | 0 | -1.25(-1.12%) | |||
Jan 13, 2022 | 111.26 | 112.73 | 110.53 | 111.53 | 101,600 | +1.04(+0.94%) |
Jan 12, 2022 | 112.21 | 112.44 | 109.94 | 110.49 | 96,549 | -0.72(-0.65%) |
Jan 11, 2022 | 110.54 | 111.38 | 107.26 | 111.21 | 147,645 | +0.97(+0.88%) |
Jan 10, 2022 | 111.57 | 112.11 | 108.19 | 110.25 | 138,431 | -1.81(-1.62%) |
Jan 07, 2022 | 112.68 | 113.34 | 111.09 | 112.06 | 163,607 | -1.13(-0.99%) |
Jan 06, 2022 | 113.07 | 115.85 | 110.17 | 113.18 | 213,632 | -2.95(-2.54%) |
Jan 05, 2022 | 119.09 | 121.00 | 115.69 | 116.13 | 160,298 | -5.84(-4.79%) |
Jan 04, 2022 | 121.92 | 123.05 | 120.83 | 121.97 | 178,746 | +3.87(+3.27%) |
Jan 03, 2022 | 118.80 | 120.00 | 117.04 | 118.11 | 108,623 | -0.42(-0.36%) |
Dec 31, 2021 | 117.21 | 119.32 | 117.21 | 118.53 | 59,012 | +0.79(+0.67%) |
Dec 30, 2021 | 119.46 | 120.75 | 117.03 | 117.73 | 115,833 | -0.60(-0.50%) |
Dec 29, 2021 | 117.61 | 118.41 | 116.80 | 118.33 | 95,441 | +0.98(+0.83%) |
Dec 28, 2021 | 118.60 | 119.67 | 116.89 | 117.35 | 92,589 | -0.95(-0.80%) |
Dec 27, 2021 | 115.26 | 118.84 | 114.93 | 118.30 | 208,552 | +4.17(+3.65%) |
Dec 23, 2021 | 111.76 | 115.32 | 111.19 | 114.13 | 127,637 | +2.68(+2.41%) |
Dec 22, 2021 | 111.28 | 112.70 | 110.62 | 111.45 | 141,933 | +0.27(+0.25%) |
Dec 21, 2021 | 110.80 | 112.56 | 110.07 | 111.17 | 143,289 | +0.85(+0.77%) |
Dec 20, 2021 | 109.28 | 110.55 | 107.22 | 110.32 | 165,469 | +0.26(+0.24%) |
Dec 17, 2021 | 111.16 | 113.24 | 109.20 | 110.06 | 533,646 | -1.43(-1.28%) |
Dec 16, 2021 | 113.29 | 113.61 | 110.68 | 111.49 | 171,754 | -0.77(-0.69%) |
Dec 15, 2021 | 110.27 | 112.31 | 109.66 | 112.26 | 212,110 | +1.82(+1.65%) |
Dec 14, 2021 | 110.44 | 113.54 | 109.82 | 110.44 | 281,018 | -1.93(-1.72%) |
Dec 13, 2021 | 112.43 | 113.85 | 110.43 | 112.37 | 296,546 | -0.65(-0.57%) |
Dec 10, 2021 | 112.32 | 114.86 | 111.72 | 113.02 | 314,640 | +2.68(+2.43%) |
Dec 09, 2021 | 107.77 | 112.63 | 107.59 | 110.33 | 210,266 | +2.76(+2.57%) |
Dec 08, 2021 | 110.07 | 110.07 | 106.43 | 107.57 | 220,956 | -2.04(-1.86%) |
Dec 07, 2021 | 105.89 | 110.17 | 105.51 | 109.61 | 339,172 | +5.48(+5.26%) |
Dec 06, 2021 | 101.59 | 105.13 | 100.43 | 104.13 | 333,808 | +3.85(+3.84%) |
Dec 03, 2021 | 101.44 | 102.85 | 99.51 | 100.28 | 159,213 | -0.34(-0.34%) |
Dec 02, 2021 | 98.49 | 101.64 | 97.00 | 100.62 | 134,297 | +2.73(+2.79%) |
Dec 01, 2021 | 100.09 | 100.77 | 97.80 | 97.89 | 267,718 | +1.23(+1.28%) |
Nov 30, 2021 | 98.84 | 99.89 | 96.07 | 96.66 | 208,415 | -3.49(-3.49%) |
Nov 29, 2021 | 100.64 | 100.80 | 98.66 | 100.15 | 145,956 | +0.67(+0.68%) |
Nov 26, 2021 | 100.22 | 100.36 | 98.23 | 99.48 | 84,246 | -3.37(-3.27%) |
Nov 24, 2021 | 102.93 | 103.82 | 102.39 | 102.84 | 100,587 | -0.41(-0.40%) |
Nov 23, 2021 | 101.82 | 103.94 | 100.75 | 103.26 | 148,747 | +1.67(+1.64%) |
Nov 22, 2021 | 101.58 | 103.73 | 99.90 | 101.59 | 141,870 | +0.89(+0.88%) |
Nov 19, 2021 | 103.01 | 103.52 | 100.39 | 100.70 | 129,764 | -2.46(-2.39%) |
Nov 18, 2021 | 103.55 | 103.41 | 102.94 | 103.17 | 131,265 | -0.38(-0.37%) |
Nov 17, 2021 | 103.64 | 103.92 | 101.91 | 103.55 | 142,779 | -0.42(-0.40%) |
Nov 16, 2021 | 103.51 | 105.95 | 102.70 | 103.97 | 292,389 | +0.31(+0.30%) |
Nov 15, 2021 | 104.18 | 104.18 | 103.25 | 103.65 | 98,698 | -0.35(-0.34%) |
Nov 12, 2021 | 105.49 | 106.69 | 103.81 | 104.00 | 92,365 | -1.19(-1.13%) |
Nov 11, 2021 | 103.16 | 105.31 | 102.99 | 105.20 | 63,184 | +2.04(+1.98%) |
Nov 10, 2021 | 104.37 | 103.16 | 86,424 | -1.34(-1.28%) | ||
Nov 09, 2021 | 103.71 | 105.03 | 102.70 | 104.49 | 115,777 | +0.79(+0.76%) |
Nov 08, 2021 | 103.78 | 104.62 | 103.31 | 103.70 | 105,030 | +0.41(+0.40%) |
Nov 05, 2021 | 104.15 | 104.74 | 101.59 | 103.29 | 189,126 | +0.17(+0.16%) |
Nov 04, 2021 | 103.32 | 104.83 | 102.89 | 103.13 | 200,750 | +0.16(+0.15%) |
Nov 03, 2021 | 103.55 | 104.72 | 102.31 | 102.97 | 168,588 | -0.91(-0.87%) |
Nov 02, 2021 | 102.26 | 106.12 | 102.26 | 103.88 | 400,842 | +1.06(+1.04%) |
Nov 01, 2021 | 98.53 | 103.08 | 98.23 | 102.81 | 266,686 | +4.58(+4.66%) |
Oct 29, 2021 | 95.52 | 98.39 | 95.40 | 98.23 | 172,608 | +3.01(+3.16%) |
Oct 28, 2021 | 93.82 | 96.73 | 92.80 | 95.22 | 222,762 | +4.63(+5.11%) |
Oct 27, 2021 | 92.14 | 92.15 | 90.45 | 90.59 | 143,710 | -1.70(-1.84%) |
Oct 26, 2021 | 90.51 | 92.33 | 92.29 | 114,894 | +2.05(+2.27%) | |
Oct 25, 2021 | 88.83 | 91.99 | 88.83 | 90.24 | 187,686 | +1.48(+1.67%) |
Oct 22, 2021 | 87.72 | 89.05 | 87.47 | 88.76 | 49,709 | +1.02(+1.16%) |
Oct 21, 2021 | 86.85 | 87.88 | 86.69 | 87.74 | 63,609 | +0.92(+1.06%) |
Oct 20, 2021 | 86.94 | 87.02 | 85.18 | 86.82 | 50,738 | +1.20(+1.40%) |
Oct 19, 2021 | 85.53 | 86.65 | 83.58 | 85.62 | 34,934 | +0.42(+0.49%) |
Oct 18, 2021 | 83.51 | 85.56 | 83.51 | 85.20 | 39,598 | +1.23(+1.47%) |
Oct 15, 2021 | 85.28 | 86.59 | 83.88 | 83.97 | 90,420 | +0.21(+0.26%) |
Oct 14, 2021 | 82.22 | 83.83 | 82.15 | 83.75 | 72,121 | +2.36(+2.90%) |
Oct 13, 2021 | 82.00 | 82.00 | 80.64 | 81.39 | 49,017 | -0.61(-0.74%) |
Oct 12, 2021 | 82.35 | 82.69 | 81.32 | 82.00 | 39,454 | -0.05(-0.06%) |
Oct 11, 2021 | 83.51 | 83.54 | 81.95 | 82.05 | 34,472 | -1.12(-1.35%) |
Oct 08, 2021 | 84.09 | 84.09 | 82.12 | 83.17 | 86,198 | -0.94(-1.12%) |
Oct 07, 2021 | 83.82 | 84.64 | 83.66 | 84.11 | 88,899 | +1.09(+1.32%) |
Oct 06, 2021 | 82.41 | 83.28 | 81.69 | 83.01 | 80,160 | -0.15(-0.18%) |
Oct 05, 2021 | 82.06 | 84.64 | 81.94 | 83.16 | 89,509 | +1.17(+1.43%) |
Oct 04, 2021 | 80.81 | 82.24 | 80.31 | 81.99 | 118,446 | +1.17(+1.45%) |
Oct 01, 2021 | 81.85 | 82.48 | 79.27 | 80.81 | 185,504 | -0.28(-0.35%) |
Sep 30, 2021 | 84.21 | 84.55 | 80.75 | 81.10 | 133,278 | -2.67(-3.18%) |
Sep 29, 2021 | 84.54 | 84.66 | 83.03 | 83.76 | 66,164 | -0.29(-0.35%) |
Sep 28, 2021 | 85.18 | 85.29 | 83.85 | 84.06 | 87,359 | -1.49(-1.75%) |
Sep 27, 2021 | 84.56 | 86.39 | 84.17 | 85.55 | 66,449 | +0.85(+1.00%) |
Sep 24, 2021 | 84.28 | 85.40 | 83.89 | 84.70 | 54,850 | +0.21(+0.24%) |
Sep 23, 2021 | 84.28 | 85.18 | 83.94 | 84.50 | 88,007 | +0.91(+1.09%) |
Sep 22, 2021 | 82.92 | 84.97 | 78.69 | 83.59 | 140,525 | +1.31(+1.59%) |
Sep 21, 2021 | 81.75 | 82.91 | 80.57 | 82.28 | 165,871 | +1.26(+1.56%) |
Sep 20, 2021 | 79.62 | 81.20 | 79.03 | 81.02 | 140,824 | -0.38(-0.47%) |
Sep 17, 2021 | 81.91 | 82.10 | 80.53 | 81.40 | 420,516 | -0.51(-0.62%) |
Sep 16, 2021 | 82.45 | 82.87 | 81.26 | 81.91 | 97,233 | -0.13(-0.15%) |
Sep 15, 2021 | 80.55 | 82.78 | 79.91 | 82.04 | 104,587 | +1.82(+2.26%) |
Sep 14, 2021 | 82.49 | 82.93 | 80.09 | 80.22 | 101,873 | -2.03(-2.47%) |
Sep 13, 2021 | 83.53 | 83.53 | 81.77 | 82.25 | 93,508 | +0.03(+0.04%) |
Sep 10, 2021 | 84.01 | 84.52 | 82.22 | 82.22 | 106,815 | -0.89(-1.07%) |
Sep 09, 2021 | 84.93 | 85.32 | 83.05 | 83.11 | 84,397 | -1.81(-2.13%) |
Sep 08, 2021 | 90.00 | 90.00 | 84.15 | 84.92 | 90,054 | -1.35(-1.56%) |
Sep 07, 2021 | 87.56 | 88.03 | 86.07 | 86.27 | 103,680 | -1.05(-1.20%) |
Sep 03, 2021 | 87.98 | 88.67 | 86.86 | 87.31 | 84,407 | -0.86(-0.97%) |
Sep 02, 2021 | 87.10 | 88.57 | 86.63 | 88.17 | 92,568 | +1.54(+1.78%) |
Sep 01, 2021 | 86.55 | 87.17 | 85.15 | 86.63 | 59,434 | +0.50(+0.58%) |
Aug 31, 2021 | 86.98 | 87.18 | 85.98 | 86.13 | 66,045 | -0.98(-1.12%) |
Aug 30, 2021 | 87.06 | 87.27 | 86.58 | 87.11 | 66,776 | +0.05(+0.06%) |
Aug 27, 2021 | 84.45 | 87.19 | 84.36 | 87.06 | 114,983 | +2.78(+3.30%) |
Aug 26, 2021 | 85.64 | 85.80 | 84.11 | 84.27 | 76,256 | -1.23(-1.44%) |
Aug 25, 2021 | 85.59 | 86.37 | 85.16 | 85.50 | 45,171 | +0.10(+0.11%) |
Aug 24, 2021 | 85.78 | 86.16 | 84.99 | 85.41 | 214,127 | -0.23(-0.27%) |
Aug 23, 2021 | 85.04 | 86.07 | 85.04 | 85.64 | 45,753 | +1.07(+1.27%) |
Aug 20, 2021 | 84.01 | 84.62 | 82.98 | 84.57 | 112,777 | +0.51(+0.60%) |
Aug 19, 2021 | 84.12 | 84.95 | 83.04 | 84.06 | 134,792 | -0.93(-1.09%) |
Aug 18, 2021 | 86.19 | 87.54 | 84.93 | 84.99 | 70,664 | -1.42(-1.65%) |
Aug 17, 2021 | 87.56 | 87.56 | 85.03 | 86.41 | 87,580 | -1.95(-2.21%) |
Aug 16, 2021 | 88.06 | 88.66 | 87.42 | 88.36 | 71,407 | +0.11(+0.12%) |
Aug 13, 2021 | 88.26 | 88.68 | 87.04 | 88.25 | 96,365 | +0.24(+0.28%) |
Aug 12, 2021 | 87.74 | 88.96 | 87.40 | 88.01 | 107,019 | +0.04(+0.04%) |
Aug 11, 2021 | 86.21 | 88.22 | 85.94 | 87.97 | 121,473 | +2.21(+2.58%) |
Aug 10, 2021 | 84.90 | 86.99 | 84.90 | 85.76 | 112,010 | +0.76(+0.89%) |
Aug 09, 2021 | 85.44 | 86.02 | 84.64 | 85.00 | 120,639 | -0.83(-0.97%) |
Aug 06, 2021 | 85.40 | 86.15 | 84.06 | 85.82 | 134,131 | +1.23(+1.45%) |
Aug 05, 2021 | 84.86 | 85.82 | 84.28 | 84.60 | 109,767 | +0.31(+0.37%) |
Aug 04, 2021 | 86.51 | 87.25 | 84.27 | 84.28 | 158,262 | -2.65(-3.05%) |
Aug 03, 2021 | 85.16 | 87.17 | 84.04 | 86.93 | 263,524 | +2.28(+2.69%) |
Aug 02, 2021 | 86.63 | 88.29 | 84.12 | 84.65 | 118,255 | -1.53(-1.78%) |
Jul 30, 2021 | 85.82 | 86.93 | 84.99 | 86.18 | 131,260 | -0.04(-0.05%) |
Jul 29, 2021 | 85.46 | 87.31 | 84.90 | 86.22 | 124,799 | +1.71(+2.02%) |
Jul 28, 2021 | 85.84 | 85.84 | 83.45 | 84.52 | 120,682 | -0.70(-0.82%) |
Jul 27, 2021 | 86.05 | 86.05 | 84.42 | 85.22 | 92,970 | -1.50(-1.73%) |
Jul 26, 2021 | 86.61 | 88.10 | 86.20 | 86.72 | 68,834 | +0.38(+0.44%) |
Jul 23, 2021 | 85.66 | 86.57 | 84.83 | 86.34 | 56,253 | +1.04(+1.22%) |
Jul 22, 2021 | 86.53 | 86.90 | 85.00 | 85.30 | 78,692 | -1.37(-1.59%) |
Jul 21, 2021 | 87.00 | 88.15 | 86.51 | 86.67 | 107,177 | +0.45(+0.52%) |
Jul 20, 2021 | 84.02 | 87.16 | 83.49 | 86.22 | 158,586 | +2.68(+3.21%) |
Jul 19, 2021 | 82.10 | 84.75 | 81.87 | 83.54 | 184,121 | -0.93(-1.10%) |
Jul 16, 2021 | 86.92 | 86.92 | 84.31 | 84.47 | 214,063 | -2.06(-2.38%) |
Jul 15, 2021 | 86.11 | 87.43 | 86.11 | 86.53 | 85,200 | -0.22(-0.26%) |
Jul 14, 2021 | 85.94 | 87.71 | 85.61 | 86.75 | 128,404 | +1.28(+1.49%) |
Jul 13, 2021 | 86.95 | 87.23 | 85.31 | 85.47 | 100,596 | -1.29(-1.48%) |
Jul 12, 2021 | 87.14 | 87.16 | 85.28 | 86.76 | 134,302 | -0.97(-1.11%) |
Jul 09, 2021 | 87.50 | 88.80 | 86.83 | 87.73 | 86,709 | +1.62(+1.88%) |
Jul 08, 2021 | 85.78 | 87.83 | 84.70 | 86.12 | 106,361 | -1.85(-2.10%) |
Jul 07, 2021 | 86.33 | 88.31 | 86.04 | 87.97 | 169,471 | +1.56(+1.80%) |
Jul 06, 2021 | 88.35 | 88.65 | 85.18 | 86.41 | 124,871 | -1.99(-2.25%) |
Jul 02, 2021 | 88.90 | 89.05 | 88.30 | 88.40 | 81,138 | -0.22(-0.25%) |
Jul 01, 2021 | 88.24 | 88.84 | 87.09 | 88.62 | 125,649 | +1.16(+1.33%) |
Jun 30, 2021 | 87.59 | 88.09 | 86.40 | 87.46 | 138,319 | +0.02(+0.02%) |
Jun 29, 2021 | 87.28 | 88.58 | 86.71 | 87.44 | 105,691 | +0.37(+0.43%) |
Jun 28, 2021 | 89.67 | 89.67 | 86.81 | 87.07 | 146,684 | -2.49(-2.79%) |
Jun 25, 2021 | 90.35 | 91.15 | 89.32 | 89.57 | 678,486 | -0.86(-0.95%) |
Jun 24, 2021 | 90.10 | 90.65 | 89.38 | 90.42 | 73,796 | +0.83(+0.92%) |
Jun 23, 2021 | 90.02 | 90.55 | 89.10 | 89.60 | 118,913 | -0.16(-0.17%) |
Jun 22, 2021 | 88.96 | 90.09 | 88.13 | 89.75 | 83,847 | +0.55(+0.61%) |
Jun 21, 2021 | 86.35 | 89.51 | 86.30 | 89.21 | 180,297 | +3.77(+4.41%) |
Jun 18, 2021 | 87.51 | 88.12 | 85.12 | 85.43 | 320,831 | -3.22(-3.63%) |
Jun 17, 2021 | 90.94 | 91.11 | 88.54 | 88.65 | 148,667 | -2.65(-2.90%) |
Jun 16, 2021 | 91.40 | 92.58 | 90.39 | 91.30 | 138,863 | +0.21(+0.24%) |
Jun 15, 2021 | 89.25 | 91.13 | 88.27 | 91.09 | 147,041 | +1.68(+1.87%) |
Jun 14, 2021 | 88.96 | 90.18 | 88.84 | 89.41 | 149,671 | +1.05(+1.19%) |
Jun 11, 2021 | 90.08 | 90.85 | 88.32 | 88.36 | 462,536 | -1.49(-1.66%) |
Jun 10, 2021 | 92.28 | 92.28 | 89.73 | 89.85 | 120,590 | -1.86(-2.03%) |
Jun 09, 2021 | 93.42 | 93.59 | 91.37 | 91.71 | 114,560 | -1.86(-1.99%) |
Jun 08, 2021 | 92.80 | 93.86 | 91.24 | 93.57 | 97,730 | +1.15(+1.24%) |
Jun 07, 2021 | 92.15 | 92.75 | 91.04 | 92.42 | 96,251 | +0.58(+0.64%) |
Jun 04, 2021 | 92.76 | 93.04 | 90.43 | 91.84 | 95,310 | -0.60(-0.65%) |
Jun 03, 2021 | 92.17 | 93.05 | 90.99 | 92.44 | 129,230 | +0.08(+0.08%) |
Jun 02, 2021 | 95.19 | 96.23 | 92.20 | 92.36 | 142,982 | -3.03(-3.18%) |