Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.55 | 80.75 | 79.94 | 80.25 | 247,138 | -0.96(-1.18%) |
May 27, 2022 | 79.77 | 81.34 | 79.77 | 81.21 | 101,871 | +1.75(+2.20%) |
May 26, 2022 | 79.91 | 80.28 | 79.44 | 79.46 | 141,092 | -0.11(-0.14%) |
May 25, 2022 | 78.97 | 79.79 | 78.69 | 79.58 | 87,293 | +0.39(+0.49%) |
May 24, 2022 | 78.21 | 79.30 | 77.23 | 79.19 | 103,919 | +0.68(+0.86%) |
May 23, 2022 | 78.11 | 78.73 | 77.23 | 78.52 | 87,212 | +1.03(+1.33%) |
May 20, 2022 | 77.60 | 77.69 | 76.37 | 77.48 | 262,337 | +0.56(+0.73%) |
May 19, 2022 | 76.89 | 77.59 | 76.51 | 76.92 | 157,653 | -0.47(-0.61%) |
May 18, 2022 | 79.30 | 79.42 | 77.13 | 77.39 | 145,621 | -2.05(-2.58%) |
May 17, 2022 | 79.59 | 79.59 | 78.41 | 79.44 | 129,311 | +0.67(+0.85%) |
May 16, 2022 | 79.01 | 79.40 | 78.61 | 78.77 | 111,026 | -0.29(-0.37%) |
May 13, 2022 | 78.17 | 79.09 | 77.43 | 79.06 | 176,849 | +1.46(+1.88%) |
May 12, 2022 | 77.10 | 77.79 | 76.70 | 77.60 | 198,414 | +0.39(+0.51%) |
May 11, 2022 | 76.70 | 78.51 | 76.70 | 77.21 | 240,618 | +0.41(+0.54%) |
May 10, 2022 | 78.24 | 78.67 | 76.41 | 76.80 | 427,005 | -0.84(-1.08%) |
May 09, 2022 | 80.13 | 80.21 | 77.37 | 77.63 | 492,322 | -3.37(-4.16%) |
May 06, 2022 | 81.77 | 81.79 | 80.15 | 81.01 | 288,691 | -1.34(-1.63%) |
May 05, 2022 | 83.62 | 84.04 | 81.82 | 82.35 | 228,168 | -1.62(-1.93%) |
May 04, 2022 | 83.72 | 84.16 | 81.84 | 83.97 | 189,165 | +0.30(+0.36%) |
May 03, 2022 | 83.01 | 84.12 | 82.56 | 83.67 | 127,917 | +0.77(+0.93%) |
May 02, 2022 | 84.97 | 85.71 | 81.17 | 82.89 | 234,972 | -2.08(-2.44%) |
Apr 29, 2022 | 88.84 | 88.84 | 84.78 | 84.97 | 167,772 | -4.16(-4.67%) |
Apr 28, 2022 | 88.62 | 89.40 | 87.44 | 89.13 | 117,134 | +1.06(+1.21%) |
Apr 27, 2022 | 89.28 | 89.95 | 88.05 | 88.07 | 214,353 | -1.18(-1.33%) |
Apr 26, 2022 | 90.12 | 90.79 | 89.20 | 89.26 | 155,294 | -1.25(-1.38%) |
Apr 25, 2022 | 90.98 | 91.01 | 89.15 | 90.51 | 152,430 | -0.51(-0.56%) |
Apr 22, 2022 | 92.72 | 92.74 | 90.93 | 91.01 | 123,527 | -2.10(-2.25%) |
Apr 21, 2022 | 93.57 | 94.02 | 93.04 | 93.11 | 701,735 | -0.09(-0.10%) |
Apr 20, 2022 | 92.04 | 93.53 | 92.04 | 93.20 | 206,692 | +1.43(+1.56%) |
Apr 19, 2022 | 90.68 | 91.96 | 90.68 | 91.77 | 988,807 | +1.57(+1.74%) |
Apr 18, 2022 | 90.58 | 91.04 | 89.78 | 90.21 | 120,834 | -0.64(-0.70%) |
Apr 14, 2022 | 91.07 | 91.79 | 90.79 | 90.84 | 87,015 | -0.09(-0.10%) |
Apr 13, 2022 | 90.79 | 91.15 | 90.25 | 90.94 | 294,239 | +0.28(+0.31%) |
Apr 12, 2022 | 90.44 | 91.34 | 89.95 | 90.66 | 89,968 | +0.30(+0.33%) |
Apr 11, 2022 | 91.57 | 91.75 | 90.17 | 90.36 | 82,541 | -1.22(-1.33%) |
Apr 08, 2022 | 91.86 | 92.04 | 91.31 | 91.58 | 89,410 | -0.14(-0.15%) |
Apr 07, 2022 | 91.77 | 92.05 | 90.81 | 91.72 | 80,643 | -0.51(-0.55%) |
Apr 06, 2022 | 90.12 | 92.25 | 89.70 | 92.23 | 152,845 | +1.95(+2.15%) |
Apr 05, 2022 | 90.81 | 91.87 | 89.90 | 90.28 | 1,720,195 | -0.77(-0.85%) |
Apr 04, 2022 | 92.09 | 92.37 | 90.16 | 91.05 | 90,027 | -1.01(-1.09%) |
Apr 01, 2022 | 90.31 | 92.07 | 90.31 | 92.06 | 75,940 | +1.93(+2.14%) |
Mar 31, 2022 | 91.41 | 91.96 | 90.03 | 90.13 | 86,781 | -1.13(-1.24%) |
Mar 30, 2022 | 91.96 | 91.96 | 90.95 | 91.26 | 123,030 | -0.96(-1.04%) |
Mar 29, 2022 | 90.27 | 92.40 | 90.22 | 92.22 | 130,473 | +2.65(+2.96%) |
Mar 28, 2022 | 88.77 | 89.75 | 88.66 | 89.57 | 112,517 | +0.88(+1.00%) |
Mar 25, 2022 | 87.76 | 88.75 | 87.74 | 88.68 | 58,282 | +1.10(+1.26%) |
Mar 24, 2022 | 86.66 | 87.59 | 86.64 | 87.58 | 100,585 | +0.96(+1.11%) |
Mar 23, 2022 | 87.34 | 87.34 | 86.38 | 86.63 | 145,395 | -0.71(-0.82%) |
Mar 22, 2022 | 87.77 | 88.17 | 87.11 | 87.34 | 158,682 | -0.12(-0.14%) |
Mar 21, 2022 | 87.70 | 88.05 | 87.05 | 87.46 | 89,841 | -0.16(-0.18%) |
Mar 18, 2022 | 87.77 | 88.27 | 87.23 | 87.62 | 63,065 | -0.07(-0.09%) |
Mar 17, 2022 | 86.22 | 87.97 | 86.22 | 87.69 | 76,325 | +1.11(+1.28%) |
Mar 16, 2022 | 85.92 | 87.11 | 84.81 | 86.59 | 214,511 | +0.89(+1.04%) |
Mar 15, 2022 | 86.19 | 86.53 | 85.00 | 85.70 | 222,714 | +0.24(+0.28%) |
Mar 14, 2022 | 86.94 | 86.94 | 85.25 | 85.46 | 150,717 | -0.93(-1.07%) |
Mar 11, 2022 | 87.85 | 88.05 | 86.30 | 86.38 | 1,659,839 | -0.79(-0.90%) |
Mar 10, 2022 | 86.06 | 87.19 | 86.06 | 87.17 | 89,062 | +0.30(+0.34%) |
Mar 09, 2022 | 87.29 | 87.70 | 86.80 | 86.87 | 83,201 | +0.75(+0.88%) |
Mar 08, 2022 | 86.47 | 87.26 | 85.76 | 86.12 | 219,457 | -0.56(-0.65%) |
Mar 07, 2022 | 87.39 | 88.16 | 86.65 | 86.68 | 174,254 | -0.83(-0.95%) |
Mar 04, 2022 | 85.61 | 87.59 | 85.41 | 87.52 | 66,265 | +1.34(+1.55%) |
Mar 03, 2022 | 85.92 | 86.43 | 85.04 | 86.18 | 94,643 | +0.88(+1.03%) |
Mar 02, 2022 | 83.55 | 85.67 | 83.55 | 85.30 | 61,903 | +1.95(+2.34%) |
Mar 01, 2022 | 83.86 | 84.23 | 82.82 | 83.35 | 122,593 | -0.43(-0.51%) |
Feb 28, 2022 | 84.68 | 84.72 | 83.08 | 83.78 | 108,548 | -1.68(-1.96%) |
Feb 25, 2022 | 83.39 | 85.56 | 83.55 | 85.46 | 98,638 | +2.35(+2.83%) |
Feb 24, 2022 | 81.29 | 83.30 | 80.66 | 83.10 | 165,510 | +0.63(+0.76%) |
Feb 23, 2022 | 83.77 | 84.53 | 82.35 | 82.47 | 148,860 | -0.85(-1.02%) |
Feb 22, 2022 | 83.31 | 83.75 | 82.80 | 83.32 | 101,021 | -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 | 69,342 | -1.25(-1.47%) |
Feb 16, 2022 | 84.57 | 85.19 | 84.06 | 84.96 | 68,111 | +0.51(+0.60%) |
Feb 15, 2022 | 84.66 | 85.27 | 84.27 | 84.45 | 55,418 | +0.15(+0.18%) |
Feb 14, 2022 | 85.23 | 85.96 | 83.88 | 84.30 | 102,379 | -0.91(-1.07%) |
Feb 11, 2022 | 85.67 | 86.10 | 84.43 | 85.21 | 120,754 | -0.09(-0.11%) |
Feb 10, 2022 | 86.27 | 87.26 | 84.87 | 85.31 | 163,028 | -1.94(-2.22%) |
Feb 09, 2022 | 85.99 | 87.30 | 85.99 | 87.24 | 81,126 | +2.25(+2.64%) |
Feb 08, 2022 | 85.53 | 85.94 | 84.91 | 85.00 | 354,608 | -0.55(-0.65%) |
Feb 07, 2022 | 86.23 | 86.38 | 85.41 | 85.55 | 61,451 | -0.68(-0.79%) |
Feb 04, 2022 | 86.95 | 87.18 | 85.38 | 86.23 | 65,148 | -1.04(-1.19%) |
Feb 03, 2022 | 87.99 | 87.14 | 87.27 | 67,356 | -0.95(-1.07%) | |
Feb 02, 2022 | 86.76 | 88.42 | 86.74 | 88.22 | 230,501 | +1.78(+2.06%) |
Feb 01, 2022 | 87.19 | 87.19 | 85.78 | 86.44 | 119,614 | -0.52(-0.59%) |
Jan 31, 2022 | 85.92 | 87.02 | 86.95 | 249,954 | +0.82(+0.96%) | |
Jan 28, 2022 | 83.62 | 86.05 | 82.71 | 86.13 | 86,170 | +2.40(+2.86%) |
Jan 27, 2022 | 85.08 | 86.05 | 83.53 | 83.73 | 101,236 | -0.96(-1.14%) |
Jan 26, 2022 | 86.13 | 87.19 | 84.32 | 84.70 | 230,431 | -1.00(-1.17%) |
Jan 25, 2022 | 85.21 | 86.27 | 83.87 | 85.70 | 1,852,615 | -0.28(-0.33%) |
Jan 24, 2022 | 85.61 | 86.19 | 83.21 | 85.98 | 313,190 | -0.37(-0.43%) |
Jan 21, 2022 | 86.39 | 87.08 | 86.09 | 86.35 | 145,770 | +0.16(+0.18%) |
Jan 20, 2022 | 87.42 | 88.39 | 86.20 | 86.20 | 107,406 | -1.41(-1.60%) |
Jan 19, 2022 | 89.10 | 89.49 | 87.53 | 87.60 | 66,152 | -1.06(-1.19%) |
Jan 18, 2022 | 88.93 | 89.04 | 87.98 | 88.66 | 104,290 | -0.71(-0.80%) |
Jan 14, 2022 | 89.37 | 0 | -0.51(-0.56%) | |||
Jan 13, 2022 | 89.86 | 90.53 | 89.75 | 89.88 | 109,954 | +0.12(+0.14%) |
Jan 12, 2022 | 89.22 | 90.02 | 89.07 | 89.75 | 69,805 | +0.48(+0.54%) |
Jan 11, 2022 | 89.21 | 89.36 | 88.05 | 89.28 | 98,720 | +0.22(+0.25%) |
Jan 10, 2022 | 88.75 | 89.22 | 88.35 | 89.05 | 156,440 | -0.14(-0.16%) |
Jan 07, 2022 | 90.38 | 90.38 | 89.11 | 89.19 | 212,904 | -1.34(-1.48%) |
Jan 06, 2022 | 90.62 | 91.06 | 90.01 | 90.53 | 163,175 | +0.15(+0.17%) |
Jan 05, 2022 | 92.05 | 92.17 | 90.34 | 90.38 | 102,566 | -1.61(-1.75%) |
Jan 04, 2022 | 91.30 | 92.57 | 91.30 | 91.99 | 259,531 | +0.91(+1.00%) |
Jan 03, 2022 | 92.21 | 92.21 | 89.76 | 91.08 | 167,363 | -0.93(-1.01%) |
Dec 31, 2021 | 91.83 | 92.63 | 91.77 | 92.01 | 71,828 | +0.38(+0.42%) |
Dec 30, 2021 | 91.45 | 92.02 | 91.23 | 91.63 | 59,234 | +0.21(+0.23%) |
Dec 29, 2021 | 90.85 | 91.58 | 90.22 | 91.42 | 88,434 | +0.82(+0.90%) |
Dec 28, 2021 | 90.26 | 90.71 | 90.02 | 90.61 | 76,824 | +0.44(+0.49%) |
Dec 27, 2021 | 89.06 | 90.21 | 88.67 | 90.17 | 63,164 | +1.13(+1.27%) |
Dec 23, 2021 | 89.61 | 89.61 | 88.44 | 89.03 | 74,088 | -0.30(-0.34%) |
Dec 22, 2021 | 88.66 | 89.46 | 88.57 | 89.33 | 73,007 | +0.94(+1.06%) |
Dec 21, 2021 | 88.21 | 88.89 | 88.05 | 88.40 | 63,511 | +0.73(+0.83%) |
Dec 20, 2021 | 87.49 | 87.93 | 86.54 | 87.67 | 130,118 | -0.58(-0.66%) |
Dec 17, 2021 | 88.26 | 89.15 | 88.03 | 88.25 | 71,289 | +0.01(+0.01%) |
Dec 16, 2021 | 89.09 | 89.16 | 87.58 | 88.24 | 134,171 | -0.45(-0.51%) |
Dec 15, 2021 | 87.24 | 88.93 | 87.24 | 88.69 | 86,012 | +1.69(+1.94%) |
Dec 14, 2021 | 88.20 | 88.37 | 86.36 | 87.00 | 1,885,547 | -1.34(-1.52%) |
Dec 13, 2021 | 87.10 | 88.71 | 86.74 | 88.34 | 74,921 | +1.29(+1.48%) |
Dec 10, 2021 | 87.74 | 87.74 | 86.83 | 87.05 | 90,437 | -0.12(-0.14%) |
Dec 09, 2021 | 88.06 | 88.06 | 87.11 | 87.17 | 54,393 | -1.10(-1.24%) |
Dec 08, 2021 | 87.51 | 88.44 | 87.23 | 88.27 | 63,148 | +1.04(+1.19%) |
Dec 07, 2021 | 86.94 | 87.60 | 86.66 | 87.23 | 132,957 | +0.79(+0.91%) |
Dec 06, 2021 | 85.45 | 87.10 | 85.45 | 86.44 | 124,633 | +1.49(+1.75%) |
Dec 03, 2021 | 85.54 | 85.54 | 84.31 | 84.95 | 117,284 | -0.28(-0.33%) |
Dec 02, 2021 | 82.79 | 85.71 | 82.79 | 85.23 | 109,336 | +2.77(+3.36%) |
Dec 01, 2021 | 84.70 | 85.61 | 82.42 | 82.45 | 111,000 | -1.58(-1.88%) |
Nov 30, 2021 | 85.19 | 85.30 | 84.00 | 84.04 | 929,266 | -1.58(-1.85%) |
Nov 29, 2021 | 85.51 | 86.34 | 85.04 | 85.62 | 74,943 | +0.76(+0.90%) |
Nov 26, 2021 | 86.40 | 86.40 | 84.55 | 84.85 | 67,084 | -2.59(-2.96%) |
Nov 24, 2021 | 86.15 | 87.61 | 86.15 | 87.44 | 72,259 | +1.23(+1.42%) |
Nov 23, 2021 | 85.36 | 86.44 | 85.05 | 86.21 | 75,679 | +0.97(+1.13%) |
Nov 22, 2021 | 86.18 | 86.18 | 85.19 | 85.25 | 55,324 | -0.70(-0.81%) |
Nov 19, 2021 | 86.89 | 86.89 | 85.67 | 85.94 | 84,092 | -0.90(-1.04%) |
Nov 18, 2021 | 86.71 | 86.90 | 86.58 | 86.84 | 67,313 | +0.25(+0.29%) |
Nov 17, 2021 | 85.68 | 86.67 | 84.12 | 86.59 | 89,261 | +0.69(+0.80%) |
Nov 16, 2021 | 86.58 | 86.58 | 85.52 | 85.91 | 110,365 | -0.61(-0.71%) |
Nov 15, 2021 | 86.03 | 86.57 | 85.41 | 86.52 | 38,552 | +0.67(+0.78%) |
Nov 12, 2021 | 85.92 | 86.16 | 85.55 | 85.85 | 33,507 | -0.02(-0.02%) |
Nov 11, 2021 | 85.96 | 85.96 | 85.16 | 85.87 | 40,526 | +0.19(+0.22%) |
Nov 10, 2021 | 85.14 | 85.68 | 88,685 | +0.42(+0.49%) | ||
Nov 09, 2021 | 85.04 | 85.45 | 84.78 | 85.26 | 63,097 | +0.32(+0.37%) |
Nov 08, 2021 | 85.27 | 85.27 | 84.30 | 84.95 | 278,008 | -0.09(-0.11%) |
Nov 05, 2021 | 84.84 | 86.18 | 84.84 | 85.04 | 104,577 | +0.48(+0.57%) |
Nov 04, 2021 | 85.65 | 85.96 | 84.22 | 84.56 | 164,349 | -1.13(-1.31%) |
Nov 03, 2021 | 85.93 | 86.27 | 85.49 | 85.68 | 39,801 | -0.14(-0.16%) |
Nov 02, 2021 | 85.91 | 86.33 | 85.28 | 85.82 | 50,861 | +0.26(+0.30%) |
Nov 01, 2021 | 85.56 | 85.66 | 83.90 | 85.56 | 48,875 | +0.10(+0.12%) |
Oct 29, 2021 | 86.00 | 86.44 | 85.02 | 85.46 | 53,761 | -0.75(-0.87%) |
Oct 28, 2021 | 84.89 | 86.29 | 84.89 | 86.21 | 80,302 | +1.37(+1.61%) |
Oct 27, 2021 | 84.77 | 85.28 | 84.56 | 84.85 | 63,807 | +0.22(+0.26%) |
Oct 26, 2021 | 84.60 | 85.02 | 84.62 | 140,424 | +0.19(+0.22%) | |
Oct 25, 2021 | 84.70 | 84.94 | 84.15 | 84.44 | 40,002 | -0.09(-0.11%) |
Oct 22, 2021 | 84.63 | 85.01 | 84.46 | 84.53 | 51,388 | +0.15(+0.18%) |
Oct 21, 2021 | 84.71 | 84.71 | 84.05 | 84.37 | 50,565 | -0.29(-0.34%) |
Oct 20, 2021 | 83.80 | 84.68 | 83.79 | 84.66 | 61,799 | +0.96(+1.14%) |
Oct 19, 2021 | 84.31 | 84.48 | 83.58 | 83.70 | 268,856 | -0.30(-0.35%) |
Oct 18, 2021 | 83.25 | 84.26 | 83.25 | 84.00 | 113,269 | +0.18(+0.21%) |
Oct 15, 2021 | 84.58 | 84.68 | 83.38 | 83.82 | 119,092 | -0.40(-0.47%) |
Oct 14, 2021 | 83.51 | 84.29 | 83.33 | 84.22 | 65,526 | +1.14(+1.38%) |
Oct 13, 2021 | 81.99 | 83.11 | 81.67 | 83.08 | 108,073 | +1.00(+1.21%) |
Oct 12, 2021 | 81.17 | 82.50 | 81.00 | 82.08 | 87,579 | +1.20(+1.48%) |
Oct 11, 2021 | 80.61 | 81.04 | 80.29 | 80.88 | 322,202 | +0.27(+0.33%) |
Oct 08, 2021 | 81.17 | 81.25 | 80.50 | 80.61 | 120,187 | -0.45(-0.55%) |
Oct 07, 2021 | 81.48 | 82.02 | 80.94 | 81.06 | 46,299 | +0.05(+0.06%) |
Oct 06, 2021 | 79.67 | 81.11 | 78.76 | 81.01 | 66,720 | +0.90(+1.13%) |
Oct 05, 2021 | 80.92 | 80.92 | 79.67 | 80.11 | 49,526 | -0.66(-0.82%) |
Oct 04, 2021 | 80.45 | 80.95 | 80.18 | 80.77 | 252,887 | +0.27(+0.34%) |
Oct 01, 2021 | 80.01 | 80.95 | 79.30 | 80.50 | 57,884 | +0.91(+1.15%) |
Sep 30, 2021 | 81.28 | 81.28 | 79.58 | 79.59 | 79,722 | -1.34(-1.65%) |
Sep 29, 2021 | 80.23 | 81.33 | 80.23 | 80.93 | 84,001 | +1.03(+1.29%) |
Sep 28, 2021 | 79.64 | 80.25 | 78.84 | 79.90 | 173,676 | -0.02(-0.02%) |
Sep 27, 2021 | 81.20 | 81.94 | 79.87 | 79.92 | 93,761 | -1.30(-1.60%) |
Sep 24, 2021 | 82.00 | 82.36 | 81.04 | 81.22 | 58,450 | -1.05(-1.27%) |
Sep 23, 2021 | 82.59 | 82.88 | 82.27 | 82.27 | 92,282 | +0.08(+0.10%) |
Sep 22, 2021 | 82.47 | 82.65 | 82.09 | 82.18 | 56,976 | +0.28(+0.34%) |
Sep 21, 2021 | 82.29 | 83.03 | 81.88 | 81.90 | 153,006 | +0.07(+0.09%) |
Sep 20, 2021 | 80.97 | 82.29 | 80.78 | 81.83 | 95,547 | +0.04(+0.05%) |
Sep 17, 2021 | 82.87 | 83.05 | 81.69 | 81.79 | 50,005 | -1.29(-1.55%) |
Sep 16, 2021 | 82.85 | 83.55 | 82.45 | 83.08 | 3,308,037 | +0.05(+0.06%) |
Sep 15, 2021 | 83.34 | 83.67 | 82.96 | 83.04 | 46,019 | -0.07(-0.09%) |
Sep 14, 2021 | 83.67 | 83.67 | 82.56 | 83.11 | 61,641 | -0.26(-0.31%) |
Sep 13, 2021 | 83.58 | 84.26 | 83.31 | 83.37 | 120,458 | +0.33(+0.40%) |
Sep 10, 2021 | 84.08 | 84.08 | 83.04 | 83.04 | 114,305 | -0.83(-0.98%) |
Sep 09, 2021 | 85.16 | 85.16 | 83.83 | 83.86 | 151,816 | -1.34(-1.57%) |
Sep 08, 2021 | 84.07 | 85.53 | 84.00 | 85.20 | 42,702 | +0.94(+1.11%) |
Sep 07, 2021 | 85.74 | 85.74 | 83.62 | 84.26 | 103,416 | -1.47(-1.71%) |
Sep 03, 2021 | 85.94 | 85.94 | 84.78 | 85.73 | 43,939 | -0.12(-0.14%) |
Sep 02, 2021 | 85.54 | 85.86 | 84.91 | 85.85 | 35,914 | +0.56(+0.65%) |
Sep 01, 2021 | 84.28 | 85.37 | 84.22 | 85.29 | 67,883 | +1.25(+1.49%) |
Aug 31, 2021 | 83.32 | 84.04 | 83.20 | 84.04 | 69,134 | +0.49(+0.59%) |
Aug 30, 2021 | 82.66 | 83.63 | 82.40 | 83.55 | 55,064 | +0.94(+1.13%) |
Aug 27, 2021 | 82.09 | 83.02 | 82.09 | 82.61 | 58,947 | +0.68(+0.83%) |
Aug 26, 2021 | 81.89 | 82.27 | 81.67 | 81.93 | 134,623 | +0.13(+0.16%) |
Aug 25, 2021 | 81.55 | 82.43 | 81.21 | 81.80 | 52,606 | +0.31(+0.38%) |
Aug 24, 2021 | 81.89 | 81.89 | 80.85 | 81.50 | 54,880 | -0.25(-0.31%) |
Aug 23, 2021 | 82.37 | 82.49 | 81.46 | 81.75 | 111,460 | -0.46(-0.56%) |
Aug 20, 2021 | 81.78 | 82.53 | 81.13 | 82.21 | 33,288 | +0.40(+0.49%) |
Aug 19, 2021 | 81.49 | 82.19 | 81.00 | 81.81 | 47,457 | +0.17(+0.20%) |
Aug 18, 2021 | 82.00 | 82.14 | 81.44 | 81.64 | 49,455 | -0.46(-0.57%) |
Aug 17, 2021 | 81.98 | 82.20 | 81.42 | 82.11 | 50,284 | -0.10(-0.12%) |
Aug 16, 2021 | 82.14 | 82.70 | 82.01 | 82.21 | 106,965 | +0.00(+0.00%) |
Aug 13, 2021 | 81.65 | 82.23 | 81.55 | 82.21 | 48,818 | +0.60(+0.74%) |
Aug 12, 2021 | 81.64 | 81.64 | 81.23 | 81.61 | 51,166 | +0.16(+0.19%) |
Aug 11, 2021 | 81.70 | 81.82 | 81.30 | 81.45 | 47,875 | +0.02(+0.02%) |
Aug 10, 2021 | 82.51 | 82.55 | 81.34 | 81.43 | 66,401 | -1.03(-1.25%) |
Aug 09, 2021 | 82.74 | 82.74 | 82.07 | 82.46 | 66,185 | -0.35(-0.43%) |
Aug 06, 2021 | 83.58 | 83.76 | 82.72 | 82.81 | 85,291 | -0.53(-0.63%) |
Aug 05, 2021 | 82.82 | 83.36 | 82.44 | 83.34 | 86,904 | +0.81(+0.98%) |
Aug 04, 2021 | 83.27 | 83.27 | 82.32 | 82.53 | 78,937 | -0.64(-0.77%) |
Aug 03, 2021 | 83.37 | 83.46 | 82.61 | 83.18 | 109,103 | -0.15(-0.18%) |
Aug 02, 2021 | 83.97 | 84.67 | 83.23 | 83.32 | 111,994 | -0.24(-0.29%) |
Jul 30, 2021 | 83.96 | 84.90 | 83.48 | 83.56 | 213,957 | -0.08(-0.10%) |
Jul 29, 2021 | 83.52 | 84.08 | 83.43 | 83.65 | 115,181 | +0.40(+0.48%) |
Jul 28, 2021 | 83.53 | 83.67 | 82.96 | 83.25 | 80,030 | -0.19(-0.22%) |
Jul 27, 2021 | 82.70 | 83.79 | 82.60 | 83.44 | 80,834 | +0.43(+0.51%) |
Jul 26, 2021 | 83.05 | 83.41 | 82.53 | 83.01 | 67,825 | -0.21(-0.26%) |
Jul 23, 2021 | 82.68 | 83.25 | 82.55 | 83.22 | 138,281 | +0.87(+1.06%) |
Jul 22, 2021 | 82.45 | 82.47 | 81.92 | 82.35 | 40,612 | -0.26(-0.31%) |
Jul 21, 2021 | 82.97 | 83.31 | 82.49 | 82.61 | 137,492 | -0.31(-0.37%) |
Jul 20, 2021 | 81.07 | 83.20 | 80.97 | 82.92 | 316,217 | +2.26(+2.80%) |
Jul 19, 2021 | 81.92 | 81.92 | 80.12 | 80.66 | 101,215 | -1.75(-2.13%) |
Jul 16, 2021 | 82.35 | 82.76 | 82.17 | 82.41 | 114,778 | +0.43(+0.52%) |
Jul 15, 2021 | 81.64 | 82.05 | 81.48 | 81.99 | 75,992 | +0.29(+0.35%) |
Jul 14, 2021 | 80.88 | 81.88 | 80.82 | 81.70 | 50,332 | +0.93(+1.15%) |
Jul 13, 2021 | 81.65 | 81.74 | 80.47 | 80.77 | 243,070 | -1.02(-1.25%) |
Jul 12, 2021 | 81.17 | 81.83 | 80.94 | 81.79 | 174,086 | +0.74(+0.92%) |
Jul 09, 2021 | 80.15 | 81.08 | 79.84 | 81.05 | 58,268 | +1.45(+1.82%) |
Jul 08, 2021 | 79.12 | 79.87 | 78.95 | 79.60 | 48,102 | -0.15(-0.19%) |
Jul 07, 2021 | 79.56 | 80.00 | 79.06 | 79.75 | 118,153 | +0.33(+0.42%) |
Jul 06, 2021 | 78.38 | 79.55 | 77.70 | 79.42 | 141,390 | +1.09(+1.39%) |
Jul 02, 2021 | 78.20 | 78.37 | 77.83 | 78.33 | 69,880 | +0.50(+0.64%) |
Jul 01, 2021 | 77.43 | 78.45 | 77.09 | 77.83 | 94,612 | +0.49(+0.64%) |
Jun 30, 2021 | 77.71 | 78.33 | 77.23 | 77.34 | 56,728 | -0.49(-0.63%) |
Jun 29, 2021 | 78.21 | 78.40 | 77.76 | 77.83 | 52,639 | -0.29(-0.37%) |
Jun 28, 2021 | 78.62 | 78.66 | 77.50 | 78.12 | 106,695 | -0.49(-0.63%) |
Jun 25, 2021 | 78.11 | 78.61 | 77.96 | 78.61 | 56,233 | +0.59(+0.76%) |
Jun 24, 2021 | 78.38 | 78.38 | 77.60 | 78.01 | 55,722 | -0.23(-0.30%) |
Jun 23, 2021 | 77.98 | 78.43 | 77.63 | 78.25 | 24,993 | +0.25(+0.32%) |
Jun 22, 2021 | 78.19 | 78.32 | 77.84 | 78.00 | 50,985 | -0.05(-0.06%) |
Jun 21, 2021 | 76.69 | 78.24 | 76.46 | 78.04 | 44,502 | +1.76(+2.31%) |
Jun 18, 2021 | 77.19 | 77.67 | 76.28 | 76.28 | 48,408 | -1.36(-1.75%) |
Jun 17, 2021 | 77.38 | 77.67 | 76.99 | 77.63 | 72,957 | +0.10(+0.13%) |
Jun 16, 2021 | 78.32 | 78.52 | 77.47 | 77.53 | 75,658 | -0.46(-0.60%) |
Jun 15, 2021 | 78.95 | 78.95 | 77.97 | 78.00 | 85,804 | -0.75(-0.95%) |
Jun 14, 2021 | 78.54 | 78.79 | 78.14 | 78.75 | 48,324 | +0.39(+0.50%) |
Jun 11, 2021 | 78.66 | 78.66 | 77.89 | 78.36 | 57,973 | -0.04(-0.05%) |
Jun 10, 2021 | 77.96 | 78.69 | 77.58 | 78.40 | 48,003 | +0.73(+0.94%) |
Jun 09, 2021 | 77.63 | 77.95 | 77.39 | 77.66 | 39,995 | +0.36(+0.47%) |
Jun 08, 2021 | 77.02 | 77.44 | 76.99 | 77.30 | 41,061 | +0.49(+0.64%) |
Jun 07, 2021 | 76.38 | 77.14 | 76.19 | 76.81 | 46,899 | +0.77(+1.01%) |
Jun 04, 2021 | 76.28 | 76.28 | 75.71 | 76.05 | 27,503 | -0.11(-0.15%) |
Jun 03, 2021 | 76.67 | 76.67 | 75.98 | 76.16 | 39,695 | -0.48(-0.63%) |
Jun 02, 2021 | 76.18 | 76.71 | 75.71 | 76.64 | 70,767 | +0.96(+1.27%) |