Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 58.69 | 59.46 | 58.69 | 59.20 | 1,461 | -1.10(-1.82%) |
Jun 29, 2022 | 60.02 | 60.50 | 59.73 | 60.30 | 5,343 | -0.20(-0.34%) |
Jun 28, 2022 | 62.38 | 62.43 | 60.51 | 60.51 | 4,574 | -1.88(-3.01%) |
Jun 27, 2022 | 63.44 | 63.44 | 62.22 | 62.38 | 6,884 | -0.94(-1.48%) |
Jun 24, 2022 | 62.69 | 63.32 | 62.69 | 63.32 | 1,889 | +2.21(+3.61%) |
Jun 23, 2022 | 60.30 | 61.12 | 60.00 | 61.12 | 1,852 | +0.41(+0.68%) |
Jun 22, 2022 | 59.84 | 61.06 | 59.84 | 60.71 | 1,727 | -0.57(-0.93%) |
Jun 21, 2022 | 61.42 | 61.91 | 61.28 | 61.28 | 2,121 | +0.66(+1.09%) |
Jun 17, 2022 | 60.43 | 60.72 | 59.88 | 60.62 | 1,905 | +0.94(+1.57%) |
Jun 16, 2022 | 60.27 | 60.30 | 59.50 | 59.68 | 2,028 | -2.35(-3.79%) |
Jun 15, 2022 | 61.37 | 62.03 | 61.22 | 62.03 | 3,168 | +0.83(+1.36%) |
Jun 14, 2022 | 61.45 | 61.66 | 60.97 | 61.20 | 2,567 | -0.22(-0.36%) |
Jun 13, 2022 | 62.12 | 62.59 | 61.41 | 61.42 | 1,618 | -3.06(-4.75%) |
Jun 10, 2022 | 65.05 | 65.31 | 64.39 | 64.49 | 5,193 | -1.19(-1.81%) |
Jun 09, 2022 | 66.95 | 66.95 | 65.67 | 65.67 | 2,390 | -1.78(-2.64%) |
Jun 08, 2022 | 67.23 | 67.79 | 67.23 | 67.45 | 962 | +0.02(+0.03%) |
Jun 07, 2022 | 65.82 | 67.43 | 65.27 | 67.43 | 1,209 | +0.85(+1.27%) |
Jun 06, 2022 | 67.07 | 67.14 | 66.56 | 66.59 | 1,076 | +0.44(+0.67%) |
Jun 03, 2022 | 66.59 | 66.59 | 66.14 | 66.14 | 1,172 | -1.87(-2.75%) |
Jun 02, 2022 | 66.17 | 68.02 | 66.17 | 68.02 | 2,266 | +1.42(+2.14%) |
Jun 01, 2022 | 67.02 | 67.02 | 66.59 | 66.59 | 2,164 | -0.65(-0.96%) |
May 31, 2022 | 67.44 | 67.46 | 66.99 | 67.24 | 2,888 | +0.36(+0.55%) |
May 27, 2022 | 66.87 | 66.87 | 66.87 | 66.87 | 522 | +0.98(+1.49%) |
May 26, 2022 | 64.79 | 65.90 | 64.79 | 65.90 | 1,931 | +1.26(+1.95%) |
May 25, 2022 | 64.50 | 64.75 | 64.49 | 64.63 | 2,437 | +1.29(+2.04%) |
May 24, 2022 | 63.69 | 63.69 | 63.19 | 63.34 | 1,639 | -1.39(-2.15%) |
May 23, 2022 | 64.77 | 64.82 | 64.24 | 64.74 | 3,242 | +0.51(+0.79%) |
May 20, 2022 | 64.78 | 65.43 | 63.15 | 64.23 | 6,567 | +0.22(+0.34%) |
May 19, 2022 | 62.87 | 64.35 | 62.87 | 64.01 | 6,495 | +1.58(+2.53%) |
May 18, 2022 | 63.29 | 63.74 | 62.34 | 62.43 | 9,930 | -1.43(-2.24%) |
May 17, 2022 | 64.10 | 64.10 | 63.40 | 63.86 | 13,042 | +2.25(+3.65%) |
May 16, 2022 | 61.80 | 62.25 | 61.61 | 61.61 | 1,971 | -0.76(-1.22%) |
May 13, 2022 | 61.60 | 62.37 | 61.60 | 62.37 | 2,600 | +2.12(+3.51%) |
May 12, 2022 | 58.77 | 61.18 | 58.49 | 60.25 | 20,400 | +0.30(+0.50%) |
May 11, 2022 | 60.68 | 61.76 | 59.90 | 59.95 | 2,514 | -0.67(-1.11%) |
May 10, 2022 | 61.56 | 62.01 | 60.31 | 60.62 | 5,941 | -0.06(-0.09%) |
May 09, 2022 | 61.99 | 62.59 | 60.68 | 60.68 | 8,620 | -2.98(-4.68%) |
May 06, 2022 | 64.39 | 64.69 | 63.34 | 63.65 | 5,624 | -1.42(-2.18%) |
May 05, 2022 | 67.03 | 67.03 | 64.53 | 65.08 | 6,466 | -2.89(-4.26%) |
May 04, 2022 | 65.97 | 67.97 | 65.27 | 67.97 | 3,630 | +1.96(+2.97%) |
May 03, 2022 | 65.91 | 66.34 | 65.74 | 66.00 | 2,703 | +0.21(+0.31%) |
May 02, 2022 | 64.63 | 65.80 | 64.50 | 65.80 | 9,552 | +0.80(+1.24%) |
Apr 29, 2022 | 65.90 | 66.53 | 65.00 | 65.00 | 4,330 | -0.55(-0.84%) |
Apr 28, 2022 | 65.33 | 65.75 | 64.23 | 65.55 | 10,134 | +0.83(+1.29%) |
Apr 27, 2022 | 64.99 | 65.84 | 64.43 | 64.72 | 12,551 | -0.62(-0.95%) |
Apr 26, 2022 | 66.72 | 66.72 | 65.31 | 65.34 | 5,747 | -2.15(-3.18%) |
Apr 25, 2022 | 66.42 | 67.49 | 66.42 | 67.49 | 11,701 | +0.46(+0.69%) |
Apr 22, 2022 | 68.01 | 68.17 | 66.94 | 67.02 | 23,320 | -0.70(-1.03%) |
Apr 21, 2022 | 69.46 | 70.07 | 67.61 | 67.72 | 3,954 | -2.25(-3.21%) |
Apr 20, 2022 | 71.26 | 71.26 | 69.71 | 69.97 | 2,773 | -1.44(-2.02%) |
Apr 19, 2022 | 70.27 | 71.41 | 70.17 | 71.41 | 3,274 | +0.58(+0.82%) |
Apr 18, 2022 | 71.05 | 71.48 | 70.27 | 70.83 | 7,072 | -1.25(-1.74%) |
Apr 14, 2022 | 73.05 | 73.05 | 72.08 | 72.08 | 1,769 | -1.33(-1.81%) |
Apr 13, 2022 | 72.46 | 73.41 | 72.46 | 73.41 | 1,645 | +1.18(+1.63%) |
Apr 12, 2022 | 73.23 | 73.50 | 72.12 | 72.24 | 2,594 | -0.76(-1.04%) |
Apr 11, 2022 | 73.08 | 73.60 | 72.94 | 73.00 | 4,996 | -0.82(-1.11%) |
Apr 08, 2022 | 74.10 | 74.23 | 73.70 | 73.82 | 2,988 | -1.30(-1.73%) |
Apr 07, 2022 | 75.12 | 75.92 | 74.33 | 75.12 | 3,126 | -0.82(-1.07%) |
Apr 06, 2022 | 76.50 | 76.72 | 75.62 | 75.93 | 4,082 | -1.28(-1.66%) |
Apr 05, 2022 | 78.62 | 78.90 | 77.21 | 77.21 | 2,021 | -1.53(-1.95%) |
Apr 04, 2022 | 77.03 | 78.86 | 77.03 | 78.75 | 5,510 | +2.35(+3.07%) |
Apr 01, 2022 | 77.25 | 77.25 | 76.40 | 76.40 | 1,431 | +0.70(+0.92%) |
Mar 31, 2022 | 76.60 | 76.60 | 75.70 | 75.70 | 1,515 | -1.66(-2.15%) |
Mar 30, 2022 | 77.72 | 78.40 | 77.25 | 77.36 | 2,833 | -1.12(-1.43%) |
Mar 29, 2022 | 78.56 | 78.56 | 77.70 | 78.48 | 2,540 | +2.15(+2.82%) |
Mar 28, 2022 | 75.11 | 76.33 | 75.11 | 76.33 | 7,350 | +0.42(+0.55%) |
Mar 25, 2022 | 76.33 | 76.37 | 75.41 | 75.91 | 2,491 | -0.66(-0.87%) |
Mar 24, 2022 | 75.89 | 76.58 | 75.46 | 76.58 | 2,235 | +0.06(+0.07%) |
Mar 23, 2022 | 76.19 | 77.17 | 76.15 | 76.52 | 3,057 | -0.28(-0.36%) |
Mar 22, 2022 | 75.16 | 76.81 | 75.16 | 76.80 | 2,266 | +2.06(+2.76%) |
Mar 21, 2022 | 75.34 | 75.62 | 74.42 | 74.74 | 6,155 | -1.68(-2.20%) |
Mar 18, 2022 | 74.46 | 76.42 | 74.46 | 76.42 | 3,226 | +1.51(+2.02%) |
Mar 17, 2022 | 73.90 | 74.90 | 73.88 | 74.90 | 4,404 | +0.30(+0.41%) |
Mar 16, 2022 | 71.79 | 74.60 | 71.57 | 74.60 | 5,053 | +4.73(+6.78%) |
Mar 15, 2022 | 69.29 | 69.87 | 68.65 | 69.87 | 7,046 | +0.31(+0.45%) |
Mar 14, 2022 | 70.78 | 71.02 | 69.55 | 69.55 | 2,164 | -1.44(-2.03%) |
Mar 11, 2022 | 73.38 | 73.38 | 71.00 | 71.00 | 1,856 | -1.30(-1.80%) |
Mar 10, 2022 | 72.64 | 72.64 | 71.83 | 72.30 | 2,215 | -1.48(-2.01%) |
Mar 09, 2022 | 72.93 | 73.90 | 72.93 | 73.78 | 2,836 | +2.69(+3.79%) |
Mar 08, 2022 | 70.48 | 71.49 | 70.48 | 71.09 | 3,571 | +0.62(+0.88%) |
Mar 07, 2022 | 72.39 | 72.71 | 70.47 | 70.47 | 6,869 | -2.81(-3.83%) |
Mar 04, 2022 | 74.09 | 74.09 | 73.28 | 73.28 | 3,448 | -2.05(-2.72%) |
Mar 03, 2022 | 77.26 | 77.26 | 75.33 | 75.33 | 3,364 | -2.51(-3.22%) |
Mar 02, 2022 | 76.85 | 77.87 | 76.85 | 77.84 | 6,179 | +1.15(+1.50%) |
Mar 01, 2022 | 77.98 | 78.07 | 76.60 | 76.68 | 1,442 | -1.28(-1.64%) |
Feb 28, 2022 | 76.92 | 78.53 | 76.92 | 77.96 | 2,580 | -0.09(-0.12%) |
Feb 25, 2022 | 77.33 | 78.05 | 77.58 | 78.05 | 4,239 | +1.57(+2.06%) |
Feb 24, 2022 | 73.44 | 76.48 | 72.22 | 76.48 | 6,457 | +0.49(+0.65%) |
Feb 23, 2022 | 77.55 | 77.71 | 75.91 | 75.99 | 2,336 | -0.50(-0.66%) |
Feb 22, 2022 | 76.74 | 77.25 | 76.20 | 76.49 | 8,969 | -1.47(-1.89%) |
Feb 18, 2022 | 77.96 | 0 | -0.60(-0.76%) | |||
Feb 17, 2022 | 79.42 | 79.72 | 78.56 | 78.56 | 2,756 | -2.26(-2.80%) |
Feb 16, 2022 | 80.56 | 80.87 | 80.11 | 80.83 | 6,317 | -0.26(-0.33%) |
Feb 15, 2022 | 80.56 | 81.09 | 80.26 | 81.09 | 4,879 | +1.82(+2.29%) |
Feb 14, 2022 | 79.23 | 79.58 | 78.64 | 79.27 | 8,012 | +0.21(+0.26%) |
Feb 11, 2022 | 80.60 | 80.97 | 79.07 | 79.07 | 5,144 | -2.03(-2.50%) |
Feb 10, 2022 | 81.19 | 82.25 | 81.09 | 81.09 | 1,967 | -1.87(-2.25%) |
Feb 09, 2022 | 82.04 | 82.96 | 82.04 | 82.96 | 6,215 | +1.79(+2.20%) |
Feb 08, 2022 | 80.03 | 81.17 | 79.47 | 81.17 | 6,029 | +0.52(+0.65%) |
Feb 07, 2022 | 81.40 | 81.48 | 80.65 | 80.65 | 11,217 | +0.10(+0.12%) |
Feb 04, 2022 | 79.06 | 80.56 | 79.06 | 80.56 | 999 | +2.19(+2.79%) |
Feb 03, 2022 | 79.42 | 78.37 | 78.37 | 9,987 | -2.31(-2.86%) | |
Feb 02, 2022 | 81.11 | 81.11 | 80.29 | 80.68 | 5,638 | +0.29(+0.36%) |
Feb 01, 2022 | 80.19 | 80.46 | 79.86 | 80.39 | 13,474 | +0.55(+0.69%) |
Jan 31, 2022 | 77.77 | 79.83 | 79.83 | 5,284 | +3.38(+4.42%) | |
Jan 28, 2022 | 75.49 | 76.46 | 74.89 | 76.46 | 8,780 | +0.04(+0.05%) |
Jan 27, 2022 | 76.87 | 77.41 | 76.27 | 76.41 | 12,829 | -1.75(-2.24%) |
Jan 26, 2022 | 79.35 | 79.70 | 78.10 | 78.17 | 3,730 | -0.04(-0.06%) |
Jan 25, 2022 | 77.90 | 78.96 | 77.70 | 78.21 | 9,634 | -1.39(-1.74%) |
Jan 24, 2022 | 79.03 | 79.60 | 76.54 | 79.60 | 23,703 | -1.80(-2.21%) |
Jan 21, 2022 | 82.38 | 82.38 | 81.37 | 81.39 | 5,660 | -1.31(-1.59%) |
Jan 20, 2022 | 83.60 | 84.62 | 82.71 | 82.71 | 6,175 | +0.74(+0.91%) |
Jan 19, 2022 | 82.18 | 82.78 | 81.96 | 81.96 | 6,882 | +0.62(+0.76%) |
Jan 18, 2022 | 82.18 | 82.40 | 81.34 | 81.34 | 19,248 | -0.61(-0.75%) |
Jan 14, 2022 | 81.95 | 0 | +0.00(+0.01%) | |||
Jan 13, 2022 | 83.82 | 83.82 | 81.95 | 81.95 | 3,647 | -2.36(-2.80%) |
Jan 12, 2022 | 84.38 | 84.84 | 84.17 | 84.30 | 3,277 | +0.80(+0.96%) |
Jan 11, 2022 | 81.89 | 83.50 | 81.89 | 83.50 | 4,854 | +1.15(+1.40%) |
Jan 10, 2022 | 82.31 | 82.44 | 81.41 | 82.35 | 10,672 | -0.28(-0.34%) |
Jan 07, 2022 | 82.75 | 82.99 | 82.17 | 82.63 | 4,178 | +0.18(+0.22%) |
Jan 06, 2022 | 82.82 | 83.37 | 81.86 | 82.45 | 5,933 | -1.31(-1.56%) |
Jan 05, 2022 | 85.88 | 85.88 | 83.69 | 83.76 | 9,909 | -2.74(-3.17%) |
Jan 04, 2022 | 87.93 | 87.93 | 86.12 | 86.49 | 7,605 | -2.02(-2.28%) |
Jan 03, 2022 | 88.99 | 88.99 | 87.79 | 88.51 | 7,930 | +0.69(+0.78%) |
Dec 31, 2021 | 88.44 | 88.65 | 87.82 | 87.82 | 15,859 | -0.37(-0.42%) |
Dec 30, 2021 | 87.35 | 88.41 | 87.35 | 88.19 | 6,778 | +1.37(+1.57%) |
Dec 29, 2021 | 87.12 | 88.17 | 86.59 | 86.82 | 9,528 | -0.67(-0.77%) |
Dec 28, 2021 | 88.04 | 88.23 | 87.37 | 87.50 | 3,363 | -0.22(-0.25%) |
Dec 27, 2021 | 87.60 | 88.06 | 87.60 | 87.72 | 3,423 | -0.21(-0.24%) |
Dec 23, 2021 | 87.42 | 87.93 | 87.00 | 87.93 | 2,693 | -0.10(-0.11%) |
Dec 22, 2021 | 87.82 | 88.32 | 87.62 | 88.03 | 10,880 | +0.75(+0.86%) |
Dec 21, 2021 | 86.52 | 87.43 | 86.44 | 87.27 | 12,231 | +1.96(+2.30%) |
Dec 20, 2021 | 84.84 | 85.31 | 84.82 | 85.31 | 4,986 | -0.12(-0.15%) |
Dec 17, 2021 | 85.12 | 85.86 | 85.10 | 85.43 | 4,393 | +0.20(+0.23%) |
Dec 16, 2021 | 86.57 | 86.60 | 84.98 | 85.23 | 25,741 | -0.51(-0.60%) |
Dec 15, 2021 | 84.55 | 85.75 | 83.96 | 85.75 | 3,371 | +0.79(+0.93%) |
Dec 14, 2021 | 84.98 | 85.38 | 84.51 | 84.96 | 5,479 | -0.89(-1.04%) |
Dec 13, 2021 | 86.78 | 86.78 | 85.74 | 85.85 | 2,632 | -2.19(-2.48%) |
Dec 10, 2021 | 88.45 | 88.63 | 87.80 | 88.04 | 3,150 | -0.39(-0.44%) |
Dec 09, 2021 | 89.90 | 89.90 | 88.37 | 88.43 | 6,754 | -0.99(-1.11%) |
Dec 08, 2021 | 88.64 | 89.70 | 88.64 | 89.42 | 7,125 | +1.37(+1.55%) |
Dec 07, 2021 | 87.66 | 88.30 | 87.63 | 88.05 | 3,340 | +1.77(+2.06%) |
Dec 06, 2021 | 85.58 | 86.35 | 84.79 | 86.28 | 8,715 | -0.20(-0.23%) |
Dec 03, 2021 | 87.75 | 87.75 | 85.97 | 86.48 | 2,677 | -0.46(-0.53%) |
Dec 02, 2021 | 87.01 | 87.46 | 86.30 | 86.93 | 12,413 | -1.20(-1.37%) |
Dec 01, 2021 | 90.94 | 90.94 | 87.99 | 88.14 | 5,321 | -2.29(-2.53%) |
Nov 30, 2021 | 90.62 | 90.62 | 89.67 | 90.43 | 2,172 | -0.68(-0.75%) |
Nov 29, 2021 | 91.22 | 91.31 | 90.68 | 91.11 | 7,237 | +0.93(+1.03%) |
Nov 26, 2021 | 90.56 | 90.56 | 90.00 | 90.18 | 4,150 | -1.49(-1.62%) |
Nov 24, 2021 | 90.70 | 91.67 | 90.70 | 91.67 | 4,857 | +0.61(+0.66%) |
Nov 23, 2021 | 91.95 | 92.13 | 90.48 | 91.06 | 28,861 | -2.43(-2.60%) |
Nov 22, 2021 | 95.38 | 95.38 | 93.45 | 93.49 | 10,791 | -2.66(-2.77%) |
Nov 19, 2021 | 95.96 | 96.73 | 95.96 | 96.15 | 5,811 | -0.66(-0.68%) |
Nov 18, 2021 | 96.91 | 96.81 | 96.67 | 96.81 | 5,156 | +0.20(+0.21%) |
Nov 17, 2021 | 97.02 | 97.02 | 96.61 | 96.61 | 1,700 | -0.31(-0.32%) |
Nov 16, 2021 | 96.37 | 97.24 | 96.37 | 96.92 | 26,131 | +1.76(+1.85%) |
Nov 15, 2021 | 96.28 | 96.28 | 95.13 | 95.16 | 5,807 | -0.64(-0.67%) |
Nov 12, 2021 | 95.01 | 95.98 | 95.01 | 95.80 | 4,727 | +1.26(+1.34%) |
Nov 11, 2021 | 94.04 | 94.91 | 93.86 | 94.54 | 11,500 | +1.98(+2.14%) |
Nov 10, 2021 | 92.77 | 92.56 | 21,247 | -0.67(-0.71%) | ||
Nov 09, 2021 | 92.76 | 93.45 | 92.46 | 93.23 | 4,707 | +2.41(+2.65%) |
Nov 08, 2021 | 90.59 | 91.24 | 90.59 | 90.82 | 9,453 | +1.39(+1.55%) |
Nov 05, 2021 | 89.83 | 89.83 | 89.28 | 89.43 | 8,198 | +0.22(+0.25%) |
Nov 04, 2021 | 89.33 | 89.35 | 88.96 | 89.21 | 2,591 | -1.09(-1.21%) |
Nov 03, 2021 | 89.77 | 90.30 | 89.68 | 90.30 | 2,612 | +0.52(+0.58%) |
Nov 02, 2021 | 90.22 | 90.22 | 89.54 | 89.78 | 8,690 | -0.86(-0.95%) |
Nov 01, 2021 | 89.16 | 90.69 | 88.36 | 90.64 | 10,163 | +2.28(+2.58%) |
Oct 29, 2021 | 88.31 | 88.64 | 88.08 | 88.36 | 2,742 | +0.46(+0.52%) |
Oct 28, 2021 | 87.54 | 87.91 | 87.52 | 87.90 | 3,918 | -0.20(-0.22%) |
Oct 27, 2021 | 88.19 | 88.93 | 88.10 | 88.10 | 5,743 | -0.10(-0.11%) |
Oct 26, 2021 | 88.52 | 88.19 | 6,367 | +0.29(+0.32%) | ||
Oct 25, 2021 | 87.81 | 87.94 | 87.40 | 87.91 | 2,627 | +0.32(+0.36%) |
Oct 22, 2021 | 88.09 | 88.42 | 87.59 | 87.59 | 4,257 | +0.04(+0.04%) |
Oct 21, 2021 | 86.88 | 87.71 | 86.88 | 87.55 | 3,298 | +0.67(+0.77%) |
Oct 20, 2021 | 87.12 | 87.33 | 86.76 | 86.88 | 7,332 | -0.45(-0.52%) |
Oct 19, 2021 | 86.39 | 87.33 | 86.39 | 87.33 | 5,524 | +1.83(+2.13%) |
Oct 18, 2021 | 84.66 | 85.58 | 84.66 | 85.51 | 4,560 | +0.84(+1.00%) |
Oct 15, 2021 | 84.26 | 84.81 | 84.26 | 84.66 | 3,327 | +0.04(+0.05%) |
Oct 14, 2021 | 84.14 | 84.88 | 84.11 | 84.62 | 17,395 | +1.41(+1.69%) |
Oct 13, 2021 | 82.47 | 83.29 | 82.47 | 83.22 | 39,253 | +1.80(+2.21%) |
Oct 12, 2021 | 81.77 | 81.90 | 81.40 | 81.41 | 2,409 | -0.69(-0.84%) |
Oct 11, 2021 | 82.00 | 82.68 | 82.00 | 82.11 | 3,941 | +0.09(+0.11%) |
Oct 08, 2021 | 82.42 | 82.60 | 81.94 | 82.02 | 5,257 | -0.46(-0.55%) |
Oct 07, 2021 | 81.46 | 82.75 | 81.46 | 82.47 | 3,504 | +2.32(+2.89%) |
Oct 06, 2021 | 79.27 | 80.43 | 79.27 | 80.15 | 6,312 | -0.54(-0.66%) |
Oct 05, 2021 | 80.01 | 80.95 | 80.01 | 80.69 | 2,821 | +1.11(+1.40%) |
Oct 04, 2021 | 80.69 | 80.92 | 79.33 | 79.58 | 5,300 | -2.13(-2.60%) |
Oct 01, 2021 | 81.38 | 81.75 | 80.78 | 81.71 | 3,259 | +0.20(+0.24%) |
Sep 30, 2021 | 81.37 | 81.81 | 81.37 | 81.51 | 4,864 | +1.02(+1.27%) |
Sep 29, 2021 | 82.07 | 82.10 | 80.32 | 80.49 | 9,418 | -1.19(-1.45%) |
Sep 28, 2021 | 82.60 | 82.72 | 81.46 | 81.67 | 6,019 | -1.92(-2.29%) |
Sep 27, 2021 | 84.03 | 84.03 | 82.96 | 83.59 | 4,294 | -0.63(-0.75%) |
Sep 24, 2021 | 84.31 | 84.39 | 83.88 | 84.22 | 6,448 | -0.43(-0.50%) |
Sep 23, 2021 | 84.45 | 84.90 | 84.45 | 84.65 | 6,646 | +0.90(+1.07%) |
Sep 22, 2021 | 83.54 | 84.04 | 83.19 | 83.75 | 16,967 | +0.81(+0.97%) |
Sep 21, 2021 | 83.50 | 83.50 | 82.59 | 82.95 | 1,465 | +0.30(+0.36%) |
Sep 20, 2021 | 83.09 | 83.57 | 81.85 | 82.65 | 4,433 | -2.79(-3.27%) |
Sep 17, 2021 | 86.08 | 86.08 | 85.24 | 85.44 | 2,593 | -0.65(-0.76%) |
Sep 16, 2021 | 85.75 | 86.10 | 85.75 | 86.10 | 4,033 | -0.62(-0.71%) |
Sep 15, 2021 | 86.55 | 86.83 | 85.92 | 86.71 | 10,270 | -0.11(-0.12%) |
Sep 14, 2021 | 87.40 | 87.40 | 86.72 | 86.82 | 1,625 | -0.42(-0.49%) |
Sep 13, 2021 | 87.56 | 87.56 | 86.84 | 87.24 | 8,126 | -0.20(-0.23%) |
Sep 10, 2021 | 87.66 | 88.15 | 87.36 | 87.45 | 2,385 | +0.10(+0.12%) |
Sep 09, 2021 | 87.05 | 87.73 | 87.05 | 87.35 | 4,215 | -0.54(-0.61%) |
Sep 08, 2021 | 88.64 | 88.64 | 87.42 | 87.89 | 6,388 | -1.42(-1.59%) |
Sep 07, 2021 | 89.12 | 89.38 | 89.03 | 89.31 | 2,599 | -0.02(-0.02%) |
Sep 03, 2021 | 89.21 | 89.33 | 89.15 | 89.33 | 1,973 | +0.33(+0.37%) |
Sep 02, 2021 | 88.92 | 89.28 | 88.92 | 89.00 | 5,919 | +0.54(+0.61%) |
Sep 01, 2021 | 88.18 | 88.80 | 87.28 | 88.46 | 5,232 | +1.18(+1.35%) |
Aug 31, 2021 | 86.89 | 87.56 | 86.89 | 87.28 | 5,571 | +0.71(+0.81%) |
Aug 30, 2021 | 86.38 | 86.67 | 86.12 | 86.57 | 2,886 | +0.26(+0.30%) |
Aug 27, 2021 | 85.51 | 86.31 | 85.51 | 86.31 | 3,063 | +0.72(+0.84%) |
Aug 26, 2021 | 86.10 | 86.10 | 85.58 | 85.60 | 7,054 | -0.05(-0.06%) |
Aug 25, 2021 | 85.53 | 85.53 | 85.53 | 85.65 | 6,422 | -0.22(-0.25%) |
Aug 24, 2021 | 85.15 | 85.94 | 85.15 | 85.87 | 4,324 | +1.73(+2.05%) |
Aug 23, 2021 | 82.94 | 84.29 | 82.94 | 84.14 | 8,821 | +1.60(+1.94%) |
Aug 20, 2021 | 81.42 | 82.54 | 81.42 | 82.54 | 6,106 | +0.77(+0.95%) |
Aug 19, 2021 | 81.75 | 82.15 | 81.54 | 81.76 | 3,373 | -0.60(-0.73%) |
Aug 18, 2021 | 82.11 | 82.93 | 82.11 | 82.37 | 3,305 | +0.23(+0.28%) |
Aug 17, 2021 | 82.08 | 82.40 | 81.36 | 82.14 | 10,675 | -1.05(-1.26%) |
Aug 16, 2021 | 83.76 | 83.85 | 82.88 | 83.18 | 5,565 | -1.02(-1.21%) |
Aug 13, 2021 | 84.24 | 84.43 | 84.07 | 84.20 | 4,034 | -0.56(-0.67%) |
Aug 12, 2021 | 84.71 | 84.97 | 84.26 | 84.77 | 9,516 | +0.08(+0.10%) |
Aug 11, 2021 | 85.06 | 85.06 | 84.18 | 84.68 | 9,652 | -0.05(-0.06%) |
Aug 10, 2021 | 85.47 | 85.59 | 84.70 | 84.74 | 7,091 | -1.28(-1.48%) |
Aug 09, 2021 | 85.33 | 86.23 | 85.33 | 86.01 | 69,352 | +0.84(+0.99%) |
Aug 06, 2021 | 85.11 | 85.82 | 84.75 | 85.17 | 8,722 | -0.70(-0.82%) |
Aug 05, 2021 | 86.18 | 86.22 | 85.52 | 85.87 | 9,295 | -0.23(-0.27%) |
Aug 04, 2021 | 85.95 | 86.44 | 85.95 | 86.10 | 4,205 | +0.25(+0.29%) |
Aug 03, 2021 | 86.45 | 86.57 | 85.24 | 85.86 | 12,848 | -2.16(-2.46%) |
Aug 02, 2021 | 88.18 | 88.60 | 87.89 | 88.02 | 311,913 | -0.13(-0.15%) |
Jul 30, 2021 | 87.99 | 88.31 | 87.94 | 88.15 | 4,366 | -0.88(-0.99%) |
Jul 29, 2021 | 89.07 | 89.68 | 88.91 | 89.03 | 7,325 | +0.11(+0.13%) |
Jul 28, 2021 | 87.67 | 88.94 | 87.47 | 88.92 | 9,435 | +1.35(+1.54%) |
Jul 27, 2021 | 88.26 | 88.26 | 86.80 | 87.57 | 4,290 | -1.41(-1.58%) |
Jul 26, 2021 | 89.08 | 89.51 | 88.81 | 88.97 | 112,250 | -1.16(-1.29%) |
Jul 23, 2021 | 89.90 | 90.13 | 89.56 | 90.13 | 3,623 | -0.02(-0.03%) |
Jul 22, 2021 | 90.71 | 90.71 | 89.99 | 90.16 | 6,307 | +0.38(+0.43%) |
Jul 21, 2021 | 89.08 | 89.77 | 89.08 | 89.77 | 4,969 | +0.55(+0.62%) |
Jul 20, 2021 | 88.75 | 89.34 | 88.10 | 89.22 | 14,189 | +0.64(+0.73%) |
Jul 19, 2021 | 88.95 | 89.16 | 88.17 | 88.57 | 113,732 | -1.14(-1.28%) |
Jul 16, 2021 | 90.32 | 90.41 | 89.72 | 89.72 | 12,042 | -0.14(-0.16%) |
Jul 15, 2021 | 90.30 | 90.54 | 89.73 | 89.86 | 8,059 | -0.60(-0.67%) |
Jul 14, 2021 | 91.32 | 91.32 | 90.46 | 90.46 | 4,782 | -0.73(-0.80%) |
Jul 13, 2021 | 91.24 | 91.81 | 91.19 | 91.19 | 4,189 | -0.05(-0.05%) |
Jul 12, 2021 | 91.00 | 91.24 | 90.59 | 91.24 | 410,724 | +0.44(+0.48%) |
Jul 09, 2021 | 90.50 | 91.10 | 89.92 | 90.81 | 9,143 | +0.96(+1.07%) |
Jul 08, 2021 | 89.51 | 90.09 | 88.60 | 89.85 | 5,228 | -1.30(-1.43%) |
Jul 07, 2021 | 91.88 | 91.95 | 90.75 | 91.15 | 4,497 | -0.95(-1.03%) |
Jul 06, 2021 | 92.74 | 92.74 | 91.76 | 92.10 | 103,183 | -0.70(-0.75%) |
Jul 02, 2021 | 92.57 | 92.90 | 92.14 | 92.79 | 18,143 | +0.76(+0.83%) |