Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 82.79 | 84.35 | 81.13 | 81.21 | 627,006 | -2.05(-2.46%) |
Apr 28, 2022 | 81.79 | 83.62 | 80.57 | 83.26 | 758,874 | +2.41(+2.98%) |
Apr 27, 2022 | 83.00 | 83.81 | 80.70 | 80.85 | 840,014 | -2.00(-2.41%) |
Apr 26, 2022 | 85.21 | 85.69 | 82.80 | 82.85 | 873,709 | -3.26(-3.79%) |
Apr 25, 2022 | 83.76 | 86.40 | 83.73 | 86.11 | 669,962 | +1.65(+1.95%) |
Apr 22, 2022 | 85.73 | 86.51 | 83.97 | 84.46 | 543,864 | -1.14(-1.33%) |
Apr 21, 2022 | 89.28 | 89.28 | 85.08 | 85.60 | 689,215 | -2.35(-2.67%) |
Apr 20, 2022 | 88.20 | 88.51 | 86.98 | 87.95 | 672,058 | +1.00(+1.15%) |
Apr 19, 2022 | 85.25 | 87.87 | 85.25 | 86.95 | 777,000 | +1.45(+1.70%) |
Apr 18, 2022 | 85.07 | 86.27 | 84.85 | 85.50 | 574,500 | -0.15(-0.18%) |
Apr 14, 2022 | 89.52 | 89.80 | 85.60 | 85.65 | 987,877 | -4.35(-4.83%) |
Apr 13, 2022 | 86.93 | 90.18 | 86.69 | 90.00 | 974,896 | +3.40(+3.93%) |
Apr 12, 2022 | 87.89 | 89.57 | 86.52 | 86.60 | 624,283 | -0.37(-0.43%) |
Apr 11, 2022 | 87.57 | 89.75 | 86.63 | 86.97 | 650,594 | -1.75(-1.97%) |
Apr 08, 2022 | 90.28 | 90.43 | 88.32 | 88.72 | 598,629 | -1.52(-1.68%) |
Apr 07, 2022 | 90.51 | 91.45 | 89.05 | 90.24 | 523,508 | -0.54(-0.59%) |
Apr 06, 2022 | 91.98 | 92.83 | 90.66 | 90.78 | 612,930 | -2.29(-2.46%) |
Apr 05, 2022 | 95.28 | 95.41 | 91.50 | 93.07 | 670,976 | -2.39(-2.50%) |
Apr 04, 2022 | 95.57 | 96.59 | 94.66 | 95.46 | 684,804 | -0.04(-0.04%) |
Apr 01, 2022 | 97.72 | 98.32 | 95.22 | 95.50 | 654,414 | -2.10(-2.15%) |
Mar 31, 2022 | 97.94 | 99.17 | 97.45 | 97.60 | 891,555 | -0.20(-0.20%) |
Mar 30, 2022 | 98.72 | 99.85 | 97.46 | 97.80 | 319,830 | -1.93(-1.94%) |
Mar 29, 2022 | 98.63 | 100.22 | 98.07 | 99.73 | 499,671 | +2.34(+2.40%) |
Mar 28, 2022 | 98.17 | 98.36 | 96.08 | 97.39 | 735,219 | -1.44(-1.46%) |
Mar 25, 2022 | 97.26 | 99.11 | 97.26 | 98.83 | 637,966 | +0.98(+1.00%) |
Mar 24, 2022 | 95.38 | 98.17 | 94.34 | 97.85 | 828,710 | +4.74(+5.09%) |
Mar 23, 2022 | 93.14 | 94.80 | 92.69 | 93.11 | 526,760 | -1.04(-1.10%) |
Mar 22, 2022 | 93.17 | 95.98 | 93.10 | 94.15 | 559,246 | +1.28(+1.38%) |
Mar 21, 2022 | 94.85 | 95.85 | 92.21 | 92.87 | 481,833 | -2.13(-2.24%) |
Mar 18, 2022 | 91.17 | 95.40 | 91.12 | 95.00 | 1,263,875 | +2.73(+2.96%) |
Mar 17, 2022 | 90.67 | 93.43 | 90.67 | 92.27 | 665,396 | +0.78(+0.85%) |
Mar 16, 2022 | 89.76 | 91.53 | 88.64 | 91.49 | 974,875 | +2.95(+3.33%) |
Mar 15, 2022 | 86.97 | 89.00 | 86.11 | 88.54 | 1,313,521 | +3.53(+4.15%) |
Mar 14, 2022 | 90.00 | 91.46 | 84.94 | 85.01 | 1,348,745 | -6.43(-7.03%) |
Mar 11, 2022 | 94.10 | 94.45 | 91.21 | 91.44 | 611,108 | -2.02(-2.16%) |
Mar 10, 2022 | 93.53 | 94.72 | 92.35 | 93.46 | 654,191 | -1.20(-1.27%) |
Mar 09, 2022 | 93.85 | 95.62 | 93.02 | 94.66 | 882,009 | +4.07(+4.49%) |
Mar 08, 2022 | 93.11 | 94.83 | 90.07 | 90.59 | 1,367,454 | -2.40(-2.58%) |
Mar 07, 2022 | 93.95 | 94.63 | 91.50 | 92.99 | 1,647,961 | -0.34(-0.36%) |
Mar 04, 2022 | 97.62 | 98.44 | 90.94 | 93.33 | 5,461,538 | -5.56(-5.62%) |
Mar 03, 2022 | 101.73 | 105.05 | 98.38 | 98.89 | 2,540,423 | -2.39(-2.36%) |
Mar 02, 2022 | 97.88 | 101.39 | 97.60 | 101.28 | 620,434 | +4.09(+4.21%) |
Mar 01, 2022 | 98.43 | 99.53 | 96.31 | 97.19 | 937,410 | -1.67(-1.69%) |
Feb 28, 2022 | 99.87 | 101.48 | 97.19 | 98.86 | 858,774 | -2.55(-2.51%) |
Feb 25, 2022 | 98.44 | 101.72 | 97.85 | 101.41 | 1,450,173 | +2.48(+2.51%) |
Feb 24, 2022 | 93.02 | 99.01 | 93.00 | 98.93 | 807,886 | +3.51(+3.68%) |
Feb 23, 2022 | 97.78 | 98.56 | 95.06 | 95.42 | 545,270 | -1.84(-1.89%) |
Feb 22, 2022 | 98.53 | 100.94 | 96.90 | 97.26 | 868,364 | -1.82(-1.84%) |
Feb 18, 2022 | 99.08 | 0 | -2.05(-2.03%) | |||
Feb 17, 2022 | 100.24 | 102.27 | 99.82 | 101.13 | 1,104,616 | -0.45(-0.44%) |
Feb 16, 2022 | 96.41 | 101.61 | 95.24 | 101.58 | 976,401 | +4.43(+4.56%) |
Feb 15, 2022 | 94.35 | 97.49 | 94.34 | 97.15 | 1,144,745 | +3.79(+4.06%) |
Feb 14, 2022 | 94.47 | 96.14 | 93.13 | 93.36 | 880,304 | -0.95(-1.01%) |
Feb 11, 2022 | 96.93 | 98.44 | 94.31 | 94.31 | 896,969 | -2.57(-2.65%) |
Feb 10, 2022 | 96.60 | 99.92 | 95.00 | 96.88 | 783,445 | -0.94(-0.96%) |
Feb 09, 2022 | 96.28 | 98.50 | 95.85 | 97.82 | 1,023,769 | +2.45(+2.57%) |
Feb 08, 2022 | 92.35 | 96.20 | 92.35 | 95.37 | 1,193,137 | +2.60(+2.80%) |
Feb 07, 2022 | 90.39 | 93.68 | 90.39 | 92.77 | 1,179,469 | +2.37(+2.62%) |
Feb 04, 2022 | 86.71 | 91.33 | 86.59 | 90.40 | 1,258,752 | +4.03(+4.67%) |
Feb 03, 2022 | 90.50 | 85.18 | 86.37 | 5,483,940 | -14.58(-14.44%) | |
Feb 02, 2022 | 100.38 | 101.27 | 97.86 | 100.95 | 1,206,250 | +0.57(+0.57%) |
Feb 01, 2022 | 100.76 | 101.20 | 99.51 | 100.38 | 868,411 | -1.10(-1.08%) |
Jan 31, 2022 | 97.63 | 101.50 | 101.48 | 755,872 | +4.11(+4.22%) | |
Jan 28, 2022 | 97.20 | 97.41 | 94.79 | 97.37 | 693,935 | +0.12(+0.12%) |
Jan 27, 2022 | 99.49 | 100.23 | 96.35 | 97.25 | 1,249,013 | -0.58(-0.59%) |
Jan 26, 2022 | 99.02 | 99.86 | 96.92 | 97.83 | 883,821 | +2.35(+2.46%) |
Jan 25, 2022 | 97.06 | 97.06 | 94.00 | 95.48 | 872,712 | -3.04(-3.09%) |
Jan 24, 2022 | 95.86 | 98.72 | 94.09 | 98.52 | 779,794 | +1.03(+1.06%) |
Jan 21, 2022 | 98.50 | 99.92 | 97.35 | 97.49 | 564,281 | -1.49(-1.51%) |
Jan 20, 2022 | 100.62 | 101.77 | 98.89 | 98.98 | 736,368 | -0.46(-0.46%) |
Jan 19, 2022 | 104.02 | 104.02 | 99.35 | 99.44 | 1,245,494 | -4.58(-4.40%) |
Jan 18, 2022 | 106.11 | 106.11 | 102.80 | 104.02 | 1,392,802 | -2.34(-2.20%) |
Jan 14, 2022 | 106.36 | 0 | +1.04(+0.99%) | |||
Jan 13, 2022 | 108.10 | 108.84 | 104.85 | 105.32 | 679,311 | -2.11(-1.96%) |
Jan 12, 2022 | 107.36 | 108.44 | 105.30 | 107.43 | 615,533 | -0.18(-0.17%) |
Jan 11, 2022 | 105.93 | 108.58 | 105.10 | 107.61 | 1,290,253 | +1.52(+1.43%) |
Jan 10, 2022 | 104.27 | 106.25 | 102.78 | 106.09 | 730,773 | +0.79(+0.75%) |
Jan 07, 2022 | 105.13 | 105.96 | 103.14 | 105.30 | 1,040,321 | +0.58(+0.55%) |
Jan 06, 2022 | 103.14 | 105.85 | 103.14 | 104.72 | 449,573 | -0.30(-0.29%) |
Jan 05, 2022 | 106.32 | 107.96 | 104.95 | 105.02 | 665,269 | -2.03(-1.90%) |
Jan 04, 2022 | 107.34 | 108.90 | 106.01 | 107.05 | 806,286 | -0.08(-0.07%) |
Jan 03, 2022 | 106.09 | 107.13 | 105.02 | 107.13 | 493,512 | +1.36(+1.29%) |
Dec 31, 2021 | 106.87 | 107.10 | 105.46 | 105.77 | 292,056 | -0.58(-0.55%) |
Dec 30, 2021 | 106.87 | 107.90 | 106.22 | 106.35 | 294,060 | -0.54(-0.51%) |
Dec 29, 2021 | 106.25 | 107.47 | 106.25 | 106.89 | 254,163 | +0.70(+0.66%) |
Dec 28, 2021 | 106.65 | 106.87 | 104.82 | 106.19 | 465,225 | -0.80(-0.75%) |
Dec 27, 2021 | 104.30 | 107.19 | 104.30 | 106.99 | 633,291 | +2.50(+2.39%) |
Dec 23, 2021 | 104.77 | 105.83 | 103.81 | 104.49 | 459,270 | -0.02(-0.02%) |
Dec 22, 2021 | 103.91 | 104.69 | 102.54 | 104.51 | 366,451 | +0.71(+0.68%) |
Dec 21, 2021 | 103.88 | 104.78 | 102.61 | 103.80 | 517,445 | +0.10(+0.10%) |
Dec 20, 2021 | 103.31 | 104.81 | 101.92 | 103.70 | 622,447 | -0.49(-0.47%) |
Dec 17, 2021 | 102.00 | 105.28 | 101.42 | 104.19 | 2,199,829 | +1.43(+1.39%) |
Dec 16, 2021 | 103.92 | 104.25 | 101.94 | 102.76 | 1,081,819 | -1.54(-1.48%) |
Dec 15, 2021 | 102.15 | 104.58 | 101.90 | 104.30 | 1,477,228 | +1.71(+1.67%) |
Dec 14, 2021 | 98.96 | 103.45 | 98.75 | 102.59 | 1,677,957 | +3.13(+3.15%) |
Dec 13, 2021 | 100.47 | 102.17 | 99.08 | 99.46 | 1,558,257 | -1.14(-1.13%) |
Dec 10, 2021 | 96.86 | 100.97 | 96.75 | 100.60 | 1,465,943 | +3.63(+3.74%) |
Dec 09, 2021 | 94.08 | 98.24 | 93.83 | 96.97 | 1,696,362 | +3.56(+3.81%) |
Dec 08, 2021 | 90.22 | 93.84 | 89.32 | 93.41 | 1,004,988 | +2.83(+3.12%) |
Dec 07, 2021 | 88.42 | 91.34 | 88.09 | 90.58 | 1,112,497 | +3.50(+4.02%) |
Dec 06, 2021 | 87.00 | 88.76 | 86.49 | 87.08 | 670,196 | +1.18(+1.37%) |
Dec 03, 2021 | 85.73 | 86.81 | 85.00 | 85.90 | 605,081 | +0.58(+0.68%) |
Dec 02, 2021 | 85.35 | 85.35 | 84.19 | 85.32 | 897,466 | -0.19(-0.22%) |
Dec 01, 2021 | 88.25 | 89.81 | 85.43 | 85.51 | 861,173 | -1.26(-1.45%) |
Nov 30, 2021 | 86.50 | 87.24 | 84.67 | 86.77 | 726,988 | -0.52(-0.60%) |
Nov 29, 2021 | 87.68 | 87.99 | 85.86 | 87.29 | 888,432 | +0.47(+0.54%) |
Nov 26, 2021 | 88.00 | 88.33 | 86.50 | 86.82 | 350,684 | -2.39(-2.68%) |
Nov 24, 2021 | 89.35 | 89.60 | 87.53 | 89.21 | 658,689 | -1.15(-1.27%) |
Nov 23, 2021 | 89.64 | 90.44 | 87.46 | 90.36 | 898,920 | +0.38(+0.42%) |
Nov 22, 2021 | 91.22 | 93.32 | 89.90 | 89.98 | 696,531 | -1.21(-1.33%) |
Nov 19, 2021 | 90.23 | 91.25 | 89.60 | 91.19 | 609,564 | +1.12(+1.24%) |
Nov 18, 2021 | 90.92 | 90.58 | 89.95 | 90.07 | 631,206 | -1.40(-1.53%) |
Nov 17, 2021 | 89.59 | 91.70 | 88.65 | 91.47 | 750,909 | +1.53(+1.70%) |
Nov 16, 2021 | 88.48 | 90.46 | 88.04 | 89.94 | 748,571 | -0.12(-0.13%) |
Nov 15, 2021 | 92.19 | 92.19 | 89.30 | 90.06 | 620,546 | -1.74(-1.90%) |
Nov 12, 2021 | 91.12 | 92.48 | 90.91 | 91.80 | 380,377 | +0.64(+0.70%) |
Nov 11, 2021 | 91.50 | 92.64 | 91.10 | 91.16 | 498,878 | -0.17(-0.19%) |
Nov 10, 2021 | 90.68 | 91.33 | 694,591 | -0.93(-1.01%) | ||
Nov 09, 2021 | 91.25 | 92.77 | 90.36 | 92.26 | 885,205 | +1.10(+1.21%) |
Nov 08, 2021 | 93.28 | 93.94 | 90.61 | 91.16 | 1,187,916 | -2.18(-2.34%) |
Nov 05, 2021 | 89.60 | 93.43 | 89.30 | 93.34 | 1,489,517 | +5.00(+5.66%) |
Nov 04, 2021 | 85.75 | 89.42 | 85.50 | 88.34 | 1,505,449 | +1.53(+1.76%) |
Nov 03, 2021 | 86.79 | 87.05 | 85.30 | 86.81 | 897,295 | +0.03(+0.03%) |
Nov 02, 2021 | 84.62 | 87.35 | 84.40 | 86.78 | 610,189 | +2.29(+2.71%) |
Nov 01, 2021 | 82.39 | 85.08 | 83.25 | 84.49 | 523,589 | +1.91(+2.31%) |
Oct 29, 2021 | 81.53 | 83.52 | 81.50 | 82.58 | 451,790 | +0.48(+0.58%) |
Oct 28, 2021 | 80.95 | 83.22 | 80.95 | 82.10 | 422,389 | +1.40(+1.73%) |
Oct 27, 2021 | 80.83 | 81.87 | 80.60 | 80.70 | 628,367 | -0.08(-0.10%) |
Oct 26, 2021 | 81.69 | 80.67 | 80.78 | 734,406 | -0.56(-0.69%) | |
Oct 25, 2021 | 83.99 | 84.30 | 81.18 | 81.34 | 747,631 | -2.71(-3.22%) |
Oct 22, 2021 | 84.75 | 85.70 | 83.80 | 84.05 | 211,639 | -0.83(-0.98%) |
Oct 21, 2021 | 85.87 | 85.87 | 84.56 | 84.88 | 304,587 | -0.49(-0.57%) |
Oct 20, 2021 | 85.45 | 85.74 | 84.77 | 85.37 | 557,163 | +0.15(+0.18%) |
Oct 19, 2021 | 84.96 | 86.39 | 84.78 | 85.22 | 1,466,754 | +0.57(+0.67%) |
Oct 18, 2021 | 85.03 | 85.58 | 84.00 | 84.65 | 472,103 | -0.53(-0.62%) |
Oct 15, 2021 | 87.17 | 87.17 | 85.13 | 85.18 | 354,612 | -1.21(-1.40%) |
Oct 14, 2021 | 86.00 | 86.86 | 85.75 | 86.39 | 337,163 | +1.24(+1.46%) |
Oct 13, 2021 | 84.89 | 85.35 | 84.04 | 85.15 | 337,179 | +0.53(+0.63%) |
Oct 12, 2021 | 83.71 | 84.94 | 83.59 | 84.62 | 469,042 | -0.92(-1.08%) |
Oct 11, 2021 | 84.10 | 86.38 | 83.89 | 85.54 | 482,255 | +1.38(+1.64%) |
Oct 08, 2021 | 85.14 | 85.58 | 84.09 | 84.16 | 230,197 | -0.67(-0.79%) |
Oct 07, 2021 | 82.81 | 86.15 | 82.65 | 84.83 | 892,737 | +2.98(+3.64%) |
Oct 06, 2021 | 81.51 | 82.35 | 80.77 | 81.85 | 449,791 | -0.13(-0.16%) |
Oct 05, 2021 | 82.97 | 83.65 | 81.94 | 81.98 | 425,147 | -0.30(-0.36%) |
Oct 04, 2021 | 85.18 | 85.48 | 81.90 | 82.28 | 564,225 | -3.09(-3.62%) |
Oct 01, 2021 | 83.90 | 86.00 | 82.67 | 85.37 | 489,965 | +1.83(+2.19%) |
Sep 30, 2021 | 84.52 | 85.56 | 83.54 | 83.54 | 563,880 | -0.44(-0.52%) |
Sep 29, 2021 | 84.50 | 85.92 | 83.60 | 83.98 | 389,110 | -0.51(-0.60%) |
Sep 28, 2021 | 85.60 | 85.63 | 83.66 | 84.49 | 518,182 | -1.50(-1.74%) |
Sep 27, 2021 | 86.61 | 86.98 | 85.54 | 85.99 | 394,847 | -0.59(-0.68%) |
Sep 24, 2021 | 85.42 | 87.04 | 85.31 | 86.58 | 449,689 | +1.10(+1.29%) |
Sep 23, 2021 | 84.59 | 86.34 | 84.48 | 85.48 | 516,879 | +1.11(+1.32%) |
Sep 22, 2021 | 84.91 | 85.47 | 84.26 | 84.37 | 354,592 | +0.15(+0.18%) |
Sep 21, 2021 | 85.25 | 85.71 | 83.50 | 84.22 | 631,037 | -0.57(-0.67%) |
Sep 20, 2021 | 84.19 | 84.95 | 83.59 | 84.79 | 781,660 | -0.59(-0.69%) |
Sep 17, 2021 | 86.51 | 86.51 | 84.59 | 85.38 | 1,365,861 | -1.09(-1.26%) |
Sep 16, 2021 | 86.50 | 86.82 | 85.40 | 86.47 | 453,981 | -0.03(-0.03%) |
Sep 15, 2021 | 86.50 | 87.15 | 85.73 | 86.50 | 615,774 | +0.59(+0.69%) |
Sep 14, 2021 | 87.70 | 87.80 | 85.23 | 85.91 | 413,317 | -1.66(-1.90%) |
Sep 13, 2021 | 86.16 | 88.04 | 85.04 | 87.57 | 562,774 | +1.75(+2.04%) |
Sep 10, 2021 | 88.39 | 88.44 | 85.75 | 85.82 | 685,042 | -2.90(-3.27%) |
Sep 09, 2021 | 88.13 | 89.65 | 87.70 | 88.72 | 547,379 | +0.55(+0.62%) |
Sep 08, 2021 | 87.50 | 88.21 | 87.09 | 88.17 | 341,674 | +0.18(+0.20%) |
Sep 07, 2021 | 88.73 | 88.73 | 87.00 | 87.99 | 485,348 | -1.04(-1.17%) |
Sep 03, 2021 | 88.06 | 89.34 | 87.66 | 89.03 | 489,235 | +0.70(+0.79%) |
Sep 02, 2021 | 87.83 | 89.04 | 87.83 | 88.33 | 412,245 | +0.88(+1.01%) |
Sep 01, 2021 | 87.01 | 88.24 | 86.79 | 87.45 | 469,074 | +0.81(+0.93%) |
Aug 31, 2021 | 87.25 | 87.28 | 85.78 | 86.64 | 368,969 | -0.43(-0.49%) |
Aug 30, 2021 | 86.91 | 87.65 | 86.44 | 87.07 | 364,695 | +0.11(+0.13%) |
Aug 27, 2021 | 85.53 | 87.45 | 85.52 | 86.96 | 493,468 | +1.44(+1.68%) |
Aug 26, 2021 | 86.67 | 86.74 | 85.36 | 85.52 | 322,232 | -1.39(-1.60%) |
Aug 25, 2021 | 87.00 | 87.50 | 86.40 | 86.91 | 434,319 | +0.16(+0.18%) |
Aug 24, 2021 | 86.48 | 86.88 | 85.46 | 86.75 | 441,291 | +0.54(+0.63%) |
Aug 23, 2021 | 84.92 | 87.43 | 84.80 | 86.21 | 1,097,760 | +1.63(+1.93%) |
Aug 20, 2021 | 83.79 | 85.79 | 83.13 | 84.58 | 807,648 | -0.38(-0.45%) |
Aug 19, 2021 | 81.84 | 84.99 | 81.46 | 84.96 | 1,469,375 | +3.29(+4.03%) |
Aug 18, 2021 | 81.75 | 83.56 | 79.86 | 81.67 | 1,651,566 | +1.43(+1.78%) |
Aug 17, 2021 | 77.92 | 81.38 | 77.32 | 80.24 | 1,698,251 | +1.86(+2.37%) |
Aug 16, 2021 | 78.43 | 79.22 | 78.17 | 78.38 | 545,708 | -0.26(-0.33%) |
Aug 13, 2021 | 79.37 | 79.70 | 78.25 | 78.64 | 438,790 | -0.47(-0.59%) |
Aug 12, 2021 | 79.51 | 79.73 | 78.68 | 79.11 | 341,294 | -0.59(-0.74%) |
Aug 11, 2021 | 79.97 | 80.08 | 77.93 | 79.70 | 601,885 | -0.13(-0.16%) |
Aug 10, 2021 | 80.39 | 81.99 | 79.23 | 79.83 | 880,610 | -0.82(-1.02%) |
Aug 09, 2021 | 81.49 | 81.83 | 80.51 | 80.65 | 348,748 | -0.61(-0.75%) |
Aug 06, 2021 | 80.58 | 82.44 | 80.58 | 81.26 | 919,388 | +0.39(+0.48%) |
Aug 05, 2021 | 81.72 | 82.95 | 80.60 | 80.87 | 603,111 | -0.79(-0.97%) |
Aug 04, 2021 | 81.76 | 82.22 | 80.41 | 81.66 | 1,010,146 | +0.13(+0.16%) |
Aug 03, 2021 | 83.40 | 83.42 | 81.03 | 81.53 | 653,185 | -1.94(-2.32%) |
Aug 02, 2021 | 84.12 | 85.92 | 83.43 | 83.47 | 752,994 | -0.52(-0.62%) |
Jul 30, 2021 | 82.95 | 84.25 | 82.90 | 83.99 | 573,180 | +0.31(+0.37%) |
Jul 29, 2021 | 83.66 | 85.00 | 83.23 | 83.68 | 402,798 | +0.38(+0.46%) |
Jul 28, 2021 | 81.23 | 83.82 | 80.87 | 83.30 | 382,256 | +2.21(+2.73%) |
Jul 27, 2021 | 82.50 | 82.55 | 80.10 | 81.09 | 459,898 | -2.00(-2.41%) |
Jul 26, 2021 | 82.90 | 83.95 | 82.76 | 83.09 | 297,100 | +0.12(+0.14%) |
Jul 23, 2021 | 82.74 | 83.32 | 81.73 | 82.97 | 331,414 | +0.50(+0.61%) |
Jul 22, 2021 | 82.50 | 83.16 | 81.82 | 82.47 | 270,177 | -0.33(-0.40%) |
Jul 21, 2021 | 81.58 | 83.20 | 81.24 | 82.80 | 427,590 | +1.59(+1.96%) |
Jul 20, 2021 | 81.15 | 81.98 | 80.25 | 81.21 | 803,316 | +0.57(+0.71%) |
Jul 19, 2021 | 79.47 | 81.44 | 79.20 | 80.64 | 523,070 | +0.37(+0.46%) |
Jul 16, 2021 | 81.32 | 82.00 | 80.27 | 80.27 | 347,120 | -1.06(-1.30%) |
Jul 15, 2021 | 82.45 | 82.80 | 80.57 | 81.33 | 537,098 | -1.30(-1.57%) |
Jul 14, 2021 | 83.01 | 84.65 | 82.52 | 82.63 | 715,689 | +0.34(+0.41%) |
Jul 13, 2021 | 82.70 | 83.26 | 82.02 | 82.29 | 451,470 | -0.22(-0.27%) |
Jul 12, 2021 | 82.70 | 82.99 | 81.64 | 82.51 | 469,124 | -0.16(-0.19%) |
Jul 09, 2021 | 82.03 | 83.11 | 81.65 | 82.67 | 360,248 | +0.44(+0.54%) |
Jul 08, 2021 | 80.70 | 82.65 | 80.35 | 82.23 | 456,699 | -0.18(-0.22%) |
Jul 07, 2021 | 83.82 | 84.19 | 80.79 | 82.41 | 532,098 | -1.31(-1.56%) |
Jul 06, 2021 | 83.36 | 83.88 | 82.26 | 83.72 | 689,419 | +0.25(+0.30%) |
Jul 02, 2021 | 84.27 | 84.64 | 83.18 | 83.47 | 456,565 | -0.51(-0.61%) |
Jul 01, 2021 | 82.48 | 84.30 | 82.15 | 83.98 | 854,326 | +1.95(+2.38%) |
Jun 30, 2021 | 83.31 | 83.42 | 82.02 | 82.03 | 1,033,108 | -1.07(-1.29%) |
Jun 29, 2021 | 83.78 | 84.98 | 82.78 | 83.10 | 563,777 | -0.60(-0.72%) |
Jun 28, 2021 | 83.00 | 84.55 | 83.00 | 83.70 | 700,803 | +1.06(+1.28%) |
Jun 25, 2021 | 83.00 | 84.57 | 82.26 | 82.64 | 1,640,947 | -0.34(-0.41%) |
Jun 24, 2021 | 81.36 | 82.99 | 81.36 | 82.98 | 819,618 | +2.03(+2.51%) |
Jun 23, 2021 | 80.40 | 81.88 | 80.28 | 80.95 | 825,913 | +0.71(+0.88%) |
Jun 22, 2021 | 80.87 | 81.00 | 79.39 | 80.24 | 953,666 | -0.93(-1.15%) |
Jun 21, 2021 | 80.52 | 82.49 | 79.94 | 81.17 | 950,974 | +1.15(+1.44%) |
Jun 18, 2021 | 80.90 | 81.25 | 79.72 | 80.02 | 1,008,152 | -1.12(-1.38%) |
Jun 17, 2021 | 80.50 | 82.15 | 80.27 | 81.14 | 495,678 | +0.06(+0.07%) |
Jun 16, 2021 | 81.49 | 81.49 | 80.00 | 81.08 | 662,659 | -0.24(-0.30%) |
Jun 15, 2021 | 82.72 | 82.75 | 80.78 | 81.32 | 729,442 | -0.86(-1.05%) |
Jun 14, 2021 | 81.12 | 82.70 | 80.96 | 82.18 | 779,186 | +1.39(+1.72%) |
Jun 11, 2021 | 81.56 | 81.78 | 80.47 | 80.79 | 909,207 | -0.49(-0.60%) |
Jun 10, 2021 | 80.72 | 81.78 | 80.24 | 81.28 | 714,770 | +1.09(+1.36%) |
Jun 09, 2021 | 81.68 | 82.02 | 80.16 | 80.19 | 665,204 | -1.26(-1.55%) |
Jun 08, 2021 | 80.20 | 81.55 | 80.08 | 81.45 | 616,749 | +1.40(+1.75%) |
Jun 07, 2021 | 81.79 | 81.94 | 79.92 | 80.05 | 1,020,060 | -1.89(-2.31%) |
Jun 04, 2021 | 81.06 | 82.80 | 80.75 | 81.94 | 732,725 | +1.25(+1.55%) |
Jun 03, 2021 | 81.49 | 81.53 | 80.06 | 80.69 | 783,010 | -0.64(-0.79%) |
Jun 02, 2021 | 80.12 | 81.99 | 79.78 | 81.33 | 1,131,046 | +1.27(+1.59%) |
Jun 01, 2021 | 79.64 | 80.78 | 79.20 | 80.06 | 1,380,733 | -1.31(-1.61%) |
May 28, 2021 | 81.63 | 82.10 | 80.88 | 81.37 | 594,459 | +0.22(+0.27%) |
May 27, 2021 | 80.19 | 82.11 | 80.04 | 81.15 | 967,782 | +0.62(+0.77%) |
May 26, 2021 | 80.00 | 81.83 | 80.00 | 80.53 | 1,086,991 | +0.48(+0.60%) |
May 25, 2021 | 80.50 | 81.00 | 79.70 | 80.05 | 1,701,375 | -0.23(-0.29%) |
May 24, 2021 | 79.81 | 81.42 | 79.65 | 80.28 | 1,032,081 | +0.93(+1.17%) |
May 21, 2021 | 79.10 | 80.30 | 78.55 | 79.35 | 1,820,263 | +0.08(+0.10%) |
May 20, 2021 | 76.85 | 79.79 | 76.66 | 79.27 | 1,996,106 | +2.64(+3.45%) |
May 19, 2021 | 73.72 | 76.76 | 73.41 | 76.63 | 2,309,339 | +1.96(+2.62%) |
May 18, 2021 | 72.93 | 75.83 | 72.78 | 74.67 | 2,592,563 | +2.49(+3.45%) |
May 17, 2021 | 69.26 | 72.58 | 69.26 | 72.18 | 2,543,835 | +2.13(+3.04%) |
May 14, 2021 | 67.78 | 70.50 | 66.31 | 70.05 | 2,411,834 | +2.62(+3.89%) |
May 13, 2021 | 68.51 | 68.62 | 65.67 | 67.43 | 4,674,178 | -0.81(-1.19%) |
May 12, 2021 | 71.50 | 72.00 | 68.07 | 68.24 | 9,809,397 | -13.90(-16.92%) |
May 11, 2021 | 79.50 | 82.98 | 79.31 | 82.14 | 1,145,538 | +1.37(+1.70%) |
May 10, 2021 | 82.29 | 82.50 | 80.37 | 80.77 | 926,939 | -2.16(-2.60%) |
May 07, 2021 | 82.03 | 83.60 | 81.55 | 82.93 | 837,218 | +1.54(+1.89%) |
May 06, 2021 | 80.07 | 81.68 | 79.35 | 81.39 | 1,508,741 | +0.22(+0.27%) |
May 05, 2021 | 83.17 | 83.99 | 80.69 | 81.17 | 1,429,753 | -2.55(-3.05%) |
May 04, 2021 | 82.88 | 83.93 | 81.50 | 83.72 | 1,307,244 | -0.15(-0.18%) |