Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 71.93 | 72.65 | 70.65 | 71.03 | 984,825 | -0.18(-0.25%) |
May 27, 2022 | 69.65 | 71.30 | 69.40 | 71.21 | 874,703 | +1.56(+2.24%) |
May 26, 2022 | 67.74 | 70.02 | 67.11 | 69.65 | 1,508,395 | +2.31(+3.43%) |
May 25, 2022 | 65.76 | 67.90 | 65.39 | 67.35 | 892,450 | +1.10(+1.66%) |
May 24, 2022 | 66.92 | 66.92 | 65.06 | 66.25 | 792,483 | -1.46(-2.15%) |
May 23, 2022 | 67.61 | 67.99 | 66.03 | 67.71 | 503,006 | +0.58(+0.86%) |
May 20, 2022 | 67.82 | 67.85 | 65.17 | 67.13 | 1,918,090 | +0.47(+0.70%) |
May 19, 2022 | 64.49 | 67.57 | 64.40 | 66.66 | 1,616,241 | +2.88(+4.51%) |
May 18, 2022 | 63.54 | 65.76 | 62.91 | 63.78 | 1,648,667 | -0.15(-0.23%) |
May 17, 2022 | 63.08 | 63.96 | 61.98 | 63.93 | 1,248,760 | +3.25(+5.35%) |
May 16, 2022 | 61.05 | 62.00 | 60.28 | 60.68 | 604,683 | -0.97(-1.57%) |
May 13, 2022 | 59.81 | 62.15 | 59.23 | 61.65 | 1,391,111 | +4.12(+7.15%) |
May 12, 2022 | 56.52 | 59.10 | 55.49 | 57.54 | 1,052,364 | -0.20(-0.35%) |
May 11, 2022 | 60.28 | 61.36 | 57.63 | 57.74 | 1,804,461 | -2.53(-4.19%) |
May 10, 2022 | 61.39 | 62.50 | 58.45 | 60.26 | 1,474,725 | +0.41(+0.68%) |
May 09, 2022 | 62.35 | 63.21 | 59.37 | 59.85 | 1,180,372 | -4.86(-7.50%) |
May 06, 2022 | 66.59 | 66.79 | 64.12 | 64.71 | 749,890 | -2.67(-3.96%) |
May 05, 2022 | 69.70 | 69.70 | 66.11 | 67.38 | 889,810 | -3.11(-4.41%) |
May 04, 2022 | 66.66 | 70.65 | 66.55 | 70.48 | 1,282,256 | +3.46(+5.16%) |
May 03, 2022 | 64.99 | 67.56 | 64.92 | 67.03 | 791,496 | +2.11(+3.25%) |
May 02, 2022 | 63.36 | 64.99 | 62.95 | 64.92 | 669,389 | +0.75(+1.17%) |
Apr 29, 2022 | 64.69 | 66.40 | 64.05 | 64.17 | 574,789 | -0.52(-0.80%) |
Apr 28, 2022 | 64.71 | 65.46 | 62.86 | 64.69 | 446,450 | +0.59(+0.92%) |
Apr 27, 2022 | 63.99 | 66.10 | 63.75 | 64.10 | 866,331 | +1.80(+2.89%) |
Apr 26, 2022 | 63.42 | 64.02 | 62.26 | 62.30 | 797,978 | -1.61(-2.52%) |
Apr 25, 2022 | 62.94 | 64.03 | 62.29 | 63.91 | 2,165,559 | -0.53(-0.82%) |
Apr 22, 2022 | 65.27 | 66.69 | 63.94 | 64.44 | 1,949,965 | -0.51(-0.78%) |
Apr 21, 2022 | 70.57 | 70.83 | 64.76 | 64.95 | 2,555,567 | -4.82(-6.90%) |
Apr 20, 2022 | 73.04 | 73.44 | 69.68 | 69.76 | 1,178,526 | -3.43(-4.68%) |
Apr 19, 2022 | 71.47 | 73.39 | 70.84 | 73.19 | 768,950 | +1.60(+2.23%) |
Apr 18, 2022 | 71.43 | 72.25 | 71.10 | 71.59 | 1,036,288 | -0.38(-0.53%) |
Apr 14, 2022 | 73.03 | 73.87 | 71.94 | 71.97 | 868,435 | -0.96(-1.32%) |
Apr 13, 2022 | 71.43 | 73.10 | 71.08 | 72.93 | 609,804 | +1.29(+1.80%) |
Apr 12, 2022 | 73.11 | 73.67 | 71.52 | 71.64 | 851,956 | -0.51(-0.71%) |
Apr 11, 2022 | 71.77 | 73.36 | 71.25 | 72.15 | 1,158,537 | -0.49(-0.67%) |
Apr 08, 2022 | 74.94 | 75.16 | 72.55 | 72.64 | 779,230 | -1.84(-2.47%) |
Apr 07, 2022 | 74.66 | 75.90 | 73.01 | 74.48 | 813,137 | -0.79(-1.05%) |
Apr 06, 2022 | 75.99 | 76.93 | 74.28 | 75.27 | 1,181,971 | -2.01(-2.60%) |
Apr 05, 2022 | 79.80 | 80.44 | 76.97 | 77.28 | 2,129,738 | -2.06(-2.59%) |
Apr 04, 2022 | 77.40 | 79.64 | 77.07 | 79.34 | 1,392,495 | +3.20(+4.20%) |
Apr 01, 2022 | 75.93 | 77.63 | 75.56 | 76.14 | 669,722 | +0.75(+0.99%) |
Mar 31, 2022 | 75.92 | 76.42 | 75.00 | 75.39 | 699,691 | -0.32(-0.42%) |
Mar 30, 2022 | 77.33 | 78.08 | 75.41 | 75.71 | 721,355 | -1.28(-1.66%) |
Mar 29, 2022 | 75.92 | 77.32 | 74.88 | 76.99 | 678,313 | +1.09(+1.43%) |
Mar 28, 2022 | 75.05 | 76.52 | 73.81 | 75.90 | 1,691,368 | +0.61(+0.81%) |
Mar 25, 2022 | 76.93 | 77.17 | 73.75 | 75.29 | 850,727 | -1.89(-2.45%) |
Mar 24, 2022 | 76.43 | 77.26 | 74.94 | 77.18 | 555,550 | +1.06(+1.39%) |
Mar 23, 2022 | 75.23 | 77.91 | 75.14 | 76.12 | 668,204 | -0.56(-0.73%) |
Mar 22, 2022 | 75.45 | 77.70 | 75.32 | 76.68 | 696,134 | +1.17(+1.55%) |
Mar 21, 2022 | 76.16 | 76.48 | 74.09 | 75.51 | 888,748 | -0.46(-0.60%) |
Mar 18, 2022 | 74.24 | 76.37 | 74.12 | 75.97 | 1,503,422 | +0.86(+1.14%) |
Mar 17, 2022 | 73.63 | 75.54 | 73.63 | 75.11 | 1,019,534 | -0.43(-0.57%) |
Mar 16, 2022 | 72.90 | 75.58 | 72.24 | 75.54 | 1,107,487 | +4.28(+6.00%) |
Mar 15, 2022 | 68.25 | 71.39 | 67.01 | 71.26 | 890,302 | +2.23(+3.23%) |
Mar 14, 2022 | 72.93 | 72.93 | 68.11 | 69.04 | 1,260,941 | -4.53(-6.15%) |
Mar 11, 2022 | 76.37 | 77.74 | 73.33 | 73.56 | 1,006,822 | -1.37(-1.83%) |
Mar 10, 2022 | 76.83 | 73.03 | 74.93 | 1,251,962 | -1.82(-2.37%) | |
Mar 09, 2022 | 76.72 | 77.58 | 74.05 | 76.75 | 2,424,064 | +0.31(+0.41%) |
Mar 08, 2022 | 72.63 | 77.66 | 71.99 | 76.44 | 5,130,688 | +6.51(+9.32%) |
Mar 07, 2022 | 70.73 | 71.72 | 69.76 | 69.92 | 2,925,747 | +2.03(+2.99%) |
Mar 04, 2022 | 68.05 | 69.27 | 66.72 | 67.90 | 2,288,986 | -0.37(-0.54%) |
Mar 03, 2022 | 70.51 | 70.73 | 67.68 | 68.27 | 1,703,460 | -2.02(-2.87%) |
Mar 02, 2022 | 71.57 | 72.43 | 69.02 | 70.28 | 1,253,575 | -2.49(-3.42%) |
Mar 01, 2022 | 71.63 | 73.55 | 70.98 | 72.77 | 3,630,875 | +1.37(+1.92%) |
Feb 28, 2022 | 68.56 | 72.16 | 68.47 | 71.40 | 3,014,159 | +5.05(+7.60%) |
Feb 25, 2022 | 64.92 | 66.39 | 64.92 | 66.36 | 1,042,890 | +1.62(+2.50%) |
Feb 24, 2022 | 56.03 | 65.05 | 56.03 | 64.74 | 1,874,031 | +5.14(+8.62%) |
Feb 23, 2022 | 61.17 | 61.63 | 59.31 | 59.60 | 642,509 | -0.49(-0.81%) |
Feb 22, 2022 | 61.01 | 61.77 | 59.72 | 60.09 | 801,519 | -2.33(-3.73%) |
Feb 18, 2022 | 62.42 | 0 | -1.48(-2.31%) | |||
Feb 17, 2022 | 64.69 | 65.81 | 63.76 | 63.90 | 507,260 | -1.70(-2.59%) |
Feb 16, 2022 | 64.53 | 65.85 | 63.64 | 65.60 | 739,448 | +0.11(+0.17%) |
Feb 15, 2022 | 63.47 | 65.53 | 63.39 | 65.49 | 460,166 | +3.82(+6.19%) |
Feb 14, 2022 | 62.04 | 63.26 | 61.21 | 61.67 | 441,790 | -0.85(-1.36%) |
Feb 11, 2022 | 64.76 | 65.57 | 62.06 | 62.52 | 968,242 | -2.47(-3.80%) |
Feb 10, 2022 | 64.48 | 67.47 | 64.48 | 64.99 | 769,571 | -1.78(-2.66%) |
Feb 09, 2022 | 67.80 | 68.25 | 65.62 | 66.77 | 1,262,657 | +3.03(+4.75%) |
Feb 08, 2022 | 62.41 | 63.87 | 62.18 | 63.74 | 666,009 | +0.91(+1.45%) |
Feb 07, 2022 | 63.34 | 64.33 | 62.56 | 62.83 | 422,065 | -0.52(-0.82%) |
Feb 04, 2022 | 61.41 | 63.82 | 61.28 | 63.35 | 779,548 | +1.97(+3.21%) |
Feb 03, 2022 | 62.44 | 60.87 | 61.38 | 1,267,862 | -2.56(-4.00%) | |
Feb 02, 2022 | 66.00 | 66.25 | 63.77 | 63.94 | 1,085,640 | -1.21(-1.86%) |
Feb 01, 2022 | 65.25 | 65.60 | 63.43 | 65.15 | 1,098,806 | -0.27(-0.41%) |
Jan 31, 2022 | 60.60 | 65.53 | 65.42 | 1,382,307 | +4.97(+8.21%) | |
Jan 28, 2022 | 59.70 | 60.61 | 58.00 | 60.45 | 1,434,613 | +0.37(+0.62%) |
Jan 27, 2022 | 62.82 | 62.92 | 59.91 | 60.08 | 1,197,548 | -2.35(-3.76%) |
Jan 26, 2022 | 65.02 | 65.59 | 61.99 | 62.43 | 1,432,275 | +0.12(+0.19%) |
Jan 25, 2022 | 62.07 | 63.49 | 61.40 | 62.31 | 949,602 | -2.05(-3.18%) |
Jan 24, 2022 | 60.58 | 64.52 | 59.28 | 64.36 | 2,577,610 | +0.68(+1.07%) |
Jan 21, 2022 | 65.99 | 66.63 | 63.52 | 63.68 | 1,806,000 | -3.25(-4.85%) |
Jan 20, 2022 | 68.22 | 70.08 | 66.80 | 66.93 | 1,661,894 | +0.05(+0.07%) |
Jan 19, 2022 | 67.54 | 68.53 | 66.79 | 66.88 | 1,496,768 | -0.49(-0.73%) |
Jan 18, 2022 | 68.86 | 69.48 | 67.28 | 67.37 | 2,160,706 | -3.02(-4.29%) |
Jan 14, 2022 | 70.38 | 0 | -0.18(-0.25%) | |||
Jan 13, 2022 | 73.29 | 73.93 | 70.46 | 70.56 | 1,117,361 | -1.60(-2.22%) |
Jan 12, 2022 | 72.64 | 73.62 | 71.38 | 72.16 | 1,805,716 | +0.32(+0.44%) |
Jan 11, 2022 | 70.63 | 72.49 | 70.39 | 71.84 | 1,625,190 | +1.21(+1.71%) |
Jan 10, 2022 | 69.92 | 70.68 | 68.00 | 70.63 | 1,528,125 | -0.05(-0.07%) |
Jan 07, 2022 | 70.43 | 72.47 | 70.23 | 70.68 | 1,025,174 | +0.12(+0.17%) |
Jan 06, 2022 | 70.93 | 71.72 | 68.78 | 70.56 | 1,717,880 | -0.58(-0.81%) |
Jan 05, 2022 | 75.06 | 75.33 | 71.03 | 71.14 | 3,334,636 | -5.11(-6.70%) |
Jan 04, 2022 | 78.43 | 78.64 | 74.94 | 76.25 | 1,238,623 | -2.17(-2.76%) |
Jan 03, 2022 | 77.62 | 78.79 | 77.03 | 78.42 | 735,775 | +1.52(+1.97%) |
Dec 31, 2021 | 77.25 | 78.62 | 76.87 | 76.90 | 643,993 | -0.71(-0.91%) |
Dec 30, 2021 | 75.53 | 78.39 | 75.48 | 77.61 | 2,015,511 | +2.22(+2.94%) |
Dec 29, 2021 | 75.59 | 76.22 | 74.46 | 75.39 | 1,043,022 | -0.54(-0.71%) |
Dec 28, 2021 | 76.79 | 77.16 | 75.58 | 75.93 | 680,310 | -1.18(-1.53%) |
Dec 27, 2021 | 77.49 | 77.83 | 76.21 | 77.11 | 896,723 | -0.73(-0.94%) |
Dec 23, 2021 | 77.98 | 78.42 | 77.00 | 77.84 | 1,058,228 | +0.10(+0.13%) |
Dec 22, 2021 | 77.43 | 77.98 | 76.33 | 77.74 | 866,057 | -0.13(-0.17%) |
Dec 21, 2021 | 75.12 | 78.01 | 75.05 | 77.87 | 1,960,782 | +4.18(+5.67%) |
Dec 20, 2021 | 74.66 | 75.79 | 73.50 | 73.69 | 2,955,980 | -5.28(-6.68%) |
Dec 17, 2021 | 76.86 | 79.79 | 75.72 | 78.97 | 2,070,918 | +0.27(+0.34%) |
Dec 16, 2021 | 82.92 | 83.41 | 77.96 | 78.70 | 2,079,906 | -2.66(-3.27%) |
Dec 15, 2021 | 80.15 | 81.43 | 77.86 | 81.35 | 1,470,034 | +0.87(+1.08%) |
Dec 14, 2021 | 81.50 | 81.90 | 78.99 | 80.48 | 1,834,147 | -3.23(-3.85%) |
Dec 13, 2021 | 83.47 | 85.32 | 82.95 | 83.71 | 1,301,140 | +0.15(+0.18%) |
Dec 10, 2021 | 84.66 | 85.72 | 82.83 | 83.56 | 1,280,849 | -0.17(-0.20%) |
Dec 09, 2021 | 86.34 | 87.36 | 83.52 | 83.73 | 1,303,724 | -3.14(-3.61%) |
Dec 08, 2021 | 86.92 | 87.52 | 85.85 | 86.87 | 942,928 | +0.62(+0.72%) |
Dec 07, 2021 | 85.86 | 87.17 | 85.62 | 86.25 | 1,283,466 | +3.03(+3.64%) |
Dec 06, 2021 | 83.09 | 83.43 | 80.10 | 83.22 | 2,252,408 | +1.14(+1.39%) |
Dec 03, 2021 | 87.03 | 87.48 | 81.38 | 82.08 | 2,016,864 | -4.17(-4.83%) |
Dec 02, 2021 | 86.32 | 87.74 | 84.93 | 86.25 | 1,523,287 | -0.07(-0.08%) |
Dec 01, 2021 | 91.38 | 91.51 | 86.26 | 86.32 | 1,577,719 | -3.09(-3.45%) |
Nov 30, 2021 | 91.32 | 92.60 | 88.17 | 89.41 | 2,135,677 | -2.84(-3.08%) |
Nov 29, 2021 | 91.85 | 92.52 | 89.92 | 92.24 | 940,319 | +1.66(+1.83%) |
Nov 26, 2021 | 90.87 | 92.70 | 89.43 | 90.59 | 1,087,012 | -3.03(-3.23%) |
Nov 24, 2021 | 93.13 | 94.06 | 90.74 | 93.61 | 1,446,105 | +0.24(+0.26%) |
Nov 23, 2021 | 95.29 | 96.31 | 91.76 | 93.37 | 2,048,485 | -2.57(-2.68%) |
Nov 22, 2021 | 98.64 | 101.27 | 95.57 | 95.94 | 3,122,576 | -2.09(-2.13%) |
Nov 19, 2021 | 94.78 | 98.90 | 94.78 | 98.03 | 1,780,816 | +3.11(+3.27%) |
Nov 18, 2021 | 97.59 | 95.04 | 94.02 | 94.92 | 1,482,814 | -2.13(-2.19%) |
Nov 17, 2021 | 97.71 | 98.67 | 96.53 | 97.05 | 1,060,176 | -0.37(-0.38%) |
Nov 16, 2021 | 98.18 | 98.41 | 96.22 | 97.42 | 1,540,478 | -0.49(-0.50%) |
Nov 15, 2021 | 99.58 | 99.58 | 97.33 | 97.91 | 1,366,342 | -1.61(-1.62%) |
Nov 12, 2021 | 98.65 | 99.72 | 98.12 | 99.52 | 1,508,799 | +0.99(+1.00%) |
Nov 11, 2021 | 94.83 | 99.07 | 94.41 | 98.53 | 2,361,089 | +5.42(+5.83%) |
Nov 10, 2021 | 94.20 | 93.10 | 1,460,164 | -2.64(-2.75%) | ||
Nov 09, 2021 | 97.12 | 97.31 | 93.97 | 95.74 | 1,032,161 | -0.77(-0.80%) |
Nov 08, 2021 | 97.06 | 97.30 | 95.91 | 96.51 | 1,593,804 | +0.84(+0.88%) |
Nov 05, 2021 | 97.30 | 97.36 | 94.36 | 95.67 | 914,702 | -1.60(-1.64%) |
Nov 04, 2021 | 97.17 | 97.39 | 95.46 | 97.27 | 1,040,466 | +0.21(+0.22%) |
Nov 03, 2021 | 94.89 | 97.26 | 93.04 | 97.06 | 1,530,172 | -0.15(-0.15%) |
Nov 02, 2021 | 99.89 | 99.89 | 96.31 | 97.21 | 2,254,610 | -3.23(-3.21%) |
Nov 01, 2021 | 99.91 | 100.81 | 99.36 | 100.44 | 2,084,619 | +1.43(+1.44%) |
Oct 29, 2021 | 97.68 | 99.24 | 97.57 | 99.01 | 1,532,215 | +1.10(+1.12%) |
Oct 28, 2021 | 94.72 | 98.01 | 94.47 | 97.91 | 3,827,775 | +3.81(+4.04%) |
Oct 27, 2021 | 94.07 | 97.02 | 93.55 | 94.10 | 4,705,085 | +4.50(+5.02%) |
Oct 26, 2021 | 91.43 | 89.61 | 2,209,071 | -1.31(-1.44%) | ||
Oct 25, 2021 | 89.37 | 91.16 | 89.05 | 90.92 | 2,206,403 | +2.56(+2.89%) |
Oct 22, 2021 | 89.92 | 89.92 | 87.51 | 88.36 | 1,149,556 | -1.72(-1.91%) |
Oct 21, 2021 | 88.94 | 91.10 | 88.94 | 90.08 | 889,105 | +0.01(+0.01%) |
Oct 20, 2021 | 90.92 | 90.92 | 88.93 | 90.07 | 1,590,657 | -1.36(-1.49%) |
Oct 19, 2021 | 88.92 | 92.61 | 88.45 | 91.42 | 2,669,062 | +3.53(+4.01%) |
Oct 18, 2021 | 86.51 | 88.13 | 85.98 | 87.90 | 1,340,636 | +0.83(+0.95%) |
Oct 15, 2021 | 87.71 | 88.35 | 86.62 | 87.07 | 1,883,494 | -0.32(-0.37%) |
Oct 14, 2021 | 88.42 | 88.74 | 86.38 | 87.39 | 2,342,588 | -0.56(-0.64%) |
Oct 13, 2021 | 87.13 | 88.20 | 86.33 | 87.95 | 1,996,096 | +2.16(+2.52%) |
Oct 12, 2021 | 82.51 | 86.02 | 82.32 | 85.79 | 2,802,948 | +4.48(+5.50%) |
Oct 11, 2021 | 79.17 | 82.71 | 78.93 | 81.31 | 1,709,060 | +2.86(+3.64%) |
Oct 08, 2021 | 79.28 | 79.64 | 77.81 | 78.46 | 653,137 | -0.87(-1.10%) |
Oct 07, 2021 | 78.98 | 80.18 | 78.68 | 79.33 | 1,491,140 | +1.71(+2.20%) |
Oct 06, 2021 | 75.98 | 78.28 | 75.49 | 77.62 | 1,377,869 | -0.02(-0.03%) |
Oct 05, 2021 | 77.51 | 78.63 | 77.13 | 77.64 | 651,745 | +0.41(+0.53%) |
Oct 04, 2021 | 79.93 | 80.16 | 76.69 | 77.23 | 1,497,101 | -3.76(-4.64%) |
Oct 01, 2021 | 80.72 | 81.51 | 79.55 | 80.98 | 954,368 | +1.11(+1.39%) |
Sep 30, 2021 | 79.13 | 80.56 | 79.13 | 79.88 | 747,105 | +1.59(+2.03%) |
Sep 29, 2021 | 80.19 | 80.25 | 78.10 | 78.29 | 963,029 | -1.34(-1.68%) |
Sep 28, 2021 | 80.82 | 81.02 | 79.28 | 79.63 | 820,349 | -2.36(-2.88%) |
Sep 27, 2021 | 80.22 | 82.14 | 79.05 | 81.98 | 807,027 | +1.52(+1.89%) |
Sep 24, 2021 | 81.74 | 81.92 | 80.28 | 80.46 | 999,136 | -2.53(-3.05%) |
Sep 23, 2021 | 83.69 | 83.93 | 82.45 | 82.99 | 635,622 | -0.18(-0.22%) |
Sep 22, 2021 | 82.51 | 83.92 | 82.12 | 83.17 | 741,189 | +1.47(+1.80%) |
Sep 21, 2021 | 82.12 | 82.34 | 80.79 | 81.70 | 486,064 | +0.91(+1.13%) |
Sep 20, 2021 | 81.47 | 81.92 | 79.43 | 80.79 | 1,251,154 | -4.35(-5.10%) |
Sep 17, 2021 | 82.93 | 85.24 | 82.93 | 85.14 | 1,362,377 | +2.03(+2.44%) |
Sep 16, 2021 | 82.54 | 83.35 | 82.01 | 83.11 | 610,739 | -0.96(-1.14%) |
Sep 15, 2021 | 83.77 | 84.19 | 82.74 | 84.07 | 559,218 | -0.15(-0.18%) |
Sep 14, 2021 | 85.12 | 85.50 | 83.75 | 84.22 | 632,524 | -0.70(-0.82%) |
Sep 13, 2021 | 83.88 | 85.29 | 81.90 | 84.92 | 1,199,664 | +1.67(+2.00%) |
Sep 10, 2021 | 85.40 | 86.26 | 83.04 | 83.25 | 670,258 | -1.05(-1.24%) |
Sep 09, 2021 | 84.09 | 85.01 | 83.37 | 84.30 | 513,147 | +0.64(+0.76%) |
Sep 08, 2021 | 86.43 | 87.14 | 83.37 | 83.66 | 936,368 | -1.48(-1.74%) |
Sep 07, 2021 | 85.54 | 85.94 | 84.71 | 85.14 | 709,201 | -0.82(-0.95%) |
Sep 03, 2021 | 86.70 | 87.02 | 85.55 | 85.96 | 684,322 | -0.97(-1.11%) |
Sep 02, 2021 | 87.25 | 88.14 | 86.65 | 86.93 | 701,999 | +0.98(+1.14%) |
Sep 01, 2021 | 85.92 | 87.09 | 85.43 | 85.95 | 670,348 | +0.40(+0.47%) |
Aug 31, 2021 | 86.02 | 86.82 | 84.63 | 85.55 | 661,746 | -0.48(-0.56%) |
Aug 30, 2021 | 84.92 | 86.65 | 84.92 | 86.03 | 780,241 | +2.00(+2.38%) |
Aug 27, 2021 | 82.94 | 84.48 | 82.72 | 84.03 | 498,453 | +1.11(+1.34%) |
Aug 26, 2021 | 83.04 | 84.44 | 82.59 | 82.92 | 555,021 | -0.45(-0.54%) |
Aug 25, 2021 | 82.72 | 83.79 | 82.50 | 83.37 | 650,642 | +1.09(+1.32%) |
Aug 24, 2021 | 82.23 | 83.40 | 81.93 | 82.28 | 590,112 | +0.28(+0.34%) |
Aug 23, 2021 | 80.25 | 82.20 | 80.23 | 82.00 | 1,036,450 | +2.43(+3.05%) |
Aug 20, 2021 | 78.16 | 79.74 | 77.95 | 79.58 | 765,247 | +1.64(+2.10%) |
Aug 19, 2021 | 77.88 | 79.33 | 77.61 | 77.94 | 900,343 | -1.16(-1.47%) |
Aug 18, 2021 | 79.71 | 80.50 | 78.90 | 79.10 | 1,067,827 | +0.68(+0.87%) |
Aug 17, 2021 | 79.02 | 79.54 | 77.13 | 78.42 | 1,674,737 | -2.09(-2.59%) |
Aug 16, 2021 | 82.16 | 82.34 | 80.14 | 80.50 | 1,471,087 | -2.24(-2.70%) |
Aug 13, 2021 | 85.60 | 85.69 | 82.45 | 82.74 | 1,535,203 | -2.75(-3.21%) |
Aug 12, 2021 | 85.25 | 85.94 | 84.41 | 85.49 | 753,818 | -0.30(-0.35%) |
Aug 11, 2021 | 87.73 | 87.92 | 83.84 | 85.79 | 1,576,462 | -1.69(-1.93%) |
Aug 10, 2021 | 88.21 | 88.64 | 87.03 | 87.48 | 935,136 | -0.53(-0.60%) |
Aug 09, 2021 | 86.86 | 88.47 | 85.72 | 88.01 | 1,075,317 | +1.85(+2.15%) |
Aug 06, 2021 | 86.74 | 87.34 | 85.13 | 86.16 | 1,110,361 | -0.80(-0.92%) |
Aug 05, 2021 | 88.62 | 88.62 | 86.80 | 86.96 | 681,044 | -1.36(-1.54%) |
Aug 04, 2021 | 88.91 | 89.85 | 87.84 | 88.32 | 846,096 | -0.10(-0.11%) |
Aug 03, 2021 | 87.29 | 89.25 | 87.12 | 88.42 | 1,540,551 | +3.05(+3.57%) |
Aug 02, 2021 | 86.73 | 86.84 | 85.10 | 85.37 | 874,403 | -0.22(-0.26%) |
Jul 30, 2021 | 83.32 | 87.09 | 82.79 | 85.59 | 1,235,980 | +1.36(+1.61%) |
Jul 29, 2021 | 84.52 | 85.35 | 83.49 | 84.23 | 1,122,404 | +0.44(+0.52%) |
Jul 28, 2021 | 80.65 | 84.75 | 80.38 | 83.79 | 1,042,455 | +3.35(+4.16%) |
Jul 27, 2021 | 80.98 | 81.22 | 78.52 | 80.44 | 1,141,109 | -1.75(-2.13%) |
Jul 26, 2021 | 82.52 | 83.86 | 81.14 | 82.19 | 783,086 | -1.19(-1.43%) |
Jul 23, 2021 | 84.63 | 84.67 | 82.55 | 83.38 | 718,861 | -2.17(-2.53%) |
Jul 22, 2021 | 87.14 | 87.49 | 84.49 | 85.55 | 808,391 | -0.78(-0.90%) |
Jul 21, 2021 | 83.19 | 86.50 | 83.19 | 86.33 | 969,775 | +3.48(+4.20%) |
Jul 20, 2021 | 81.39 | 83.38 | 80.22 | 82.85 | 1,029,497 | +1.83(+2.26%) |
Jul 19, 2021 | 79.18 | 81.08 | 77.42 | 81.02 | 1,882,578 | +0.47(+0.58%) |
Jul 16, 2021 | 83.66 | 83.72 | 80.20 | 80.55 | 1,886,828 | -1.60(-1.95%) |
Jul 15, 2021 | 83.57 | 85.15 | 81.07 | 82.15 | 2,557,072 | -1.63(-1.94%) |
Jul 14, 2021 | 88.75 | 88.91 | 83.53 | 83.78 | 2,401,285 | -4.69(-5.30%) |
Jul 13, 2021 | 89.56 | 90.69 | 88.13 | 88.47 | 1,425,960 | -1.13(-1.26%) |
Jul 12, 2021 | 89.18 | 90.20 | 88.19 | 89.60 | 1,393,238 | +1.47(+1.67%) |
Jul 09, 2021 | 88.00 | 88.22 | 86.01 | 88.13 | 742,936 | +1.23(+1.41%) |
Jul 08, 2021 | 85.42 | 87.68 | 83.97 | 86.90 | 1,676,762 | -2.20(-2.47%) |
Jul 07, 2021 | 90.74 | 92.40 | 88.33 | 89.10 | 1,939,835 | -0.01(-0.01%) |
Jul 06, 2021 | 88.13 | 89.67 | 87.48 | 89.11 | 1,275,445 | +1.01(+1.15%) |
Jul 02, 2021 | 87.99 | 89.32 | 87.55 | 88.10 | 660,255 | -0.14(-0.16%) |
Jul 01, 2021 | 89.44 | 89.51 | 86.63 | 88.24 | 1,022,822 | -1.01(-1.13%) |
Jun 30, 2021 | 90.13 | 90.52 | 88.78 | 89.25 | 1,574,996 | -2.45(-2.67%) |
Jun 29, 2021 | 91.38 | 93.40 | 90.58 | 91.69 | 2,655,125 | +0.83(+0.91%) |
Jun 28, 2021 | 86.92 | 91.07 | 86.91 | 90.87 | 2,753,334 | +5.38(+6.29%) |
Jun 25, 2021 | 85.69 | 87.87 | 85.41 | 85.49 | 2,455,477 | +0.63(+0.74%) |
Jun 24, 2021 | 85.05 | 85.89 | 84.03 | 84.86 | 2,436,357 | +0.83(+0.99%) |
Jun 23, 2021 | 82.62 | 84.63 | 82.45 | 84.03 | 1,320,432 | +1.69(+2.05%) |
Jun 22, 2021 | 81.63 | 83.18 | 81.34 | 82.34 | 1,118,754 | +0.42(+0.51%) |
Jun 21, 2021 | 81.99 | 82.39 | 80.31 | 81.92 | 949,182 | -0.47(-0.57%) |
Jun 18, 2021 | 81.77 | 82.90 | 81.27 | 82.39 | 1,644,544 | -0.63(-0.76%) |
Jun 17, 2021 | 79.44 | 83.42 | 79.23 | 83.02 | 3,033,957 | +3.14(+3.93%) |
Jun 16, 2021 | 78.95 | 81.46 | 78.61 | 79.89 | 1,632,031 | +1.19(+1.51%) |
Jun 15, 2021 | 80.42 | 80.61 | 77.93 | 78.70 | 949,370 | -2.01(-2.49%) |
Jun 14, 2021 | 81.28 | 81.77 | 80.10 | 80.70 | 1,333,394 | +0.96(+1.20%) |
Jun 11, 2021 | 79.43 | 79.93 | 78.82 | 79.75 | 926,146 | +1.10(+1.40%) |
Jun 10, 2021 | 77.08 | 79.24 | 76.59 | 78.65 | 1,282,041 | +2.11(+2.75%) |
Jun 09, 2021 | 77.88 | 78.53 | 76.35 | 76.54 | 913,508 | -0.35(-0.45%) |
Jun 08, 2021 | 77.27 | 77.93 | 74.95 | 76.89 | 1,490,897 | +0.40(+0.52%) |
Jun 07, 2021 | 76.71 | 76.71 | 74.81 | 76.49 | 1,192,295 | -0.28(-0.36%) |
Jun 04, 2021 | 76.23 | 77.49 | 75.96 | 76.77 | 633,865 | +1.28(+1.69%) |
Jun 03, 2021 | 76.80 | 77.42 | 75.28 | 75.49 | 974,579 | -2.11(-2.72%) |
Jun 02, 2021 | 78.47 | 78.56 | 76.80 | 77.60 | 1,163,499 | -1.10(-1.40%) |