Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 80.08 | 80.83 | 78.27 | 78.41 | 205,787 | -2.13(-2.64%) |
Apr 28, 2022 | 80.93 | 83.81 | 79.17 | 80.54 | 137,408 | -0.20(-0.25%) |
Apr 27, 2022 | 85.05 | 85.05 | 79.54 | 80.73 | 260,566 | -0.17(-0.21%) |
Apr 26, 2022 | 82.41 | 84.07 | 80.41 | 80.90 | 245,462 | -2.49(-2.98%) |
Apr 25, 2022 | 83.14 | 83.76 | 81.23 | 83.39 | 210,197 | -0.11(-0.14%) |
Apr 22, 2022 | 85.60 | 85.60 | 83.48 | 83.50 | 104,204 | -2.24(-2.61%) |
Apr 21, 2022 | 87.77 | 88.68 | 85.28 | 85.74 | 113,618 | -1.59(-1.82%) |
Apr 20, 2022 | 87.44 | 88.82 | 87.13 | 87.33 | 126,420 | +0.02(+0.02%) |
Apr 19, 2022 | 84.84 | 87.52 | 84.84 | 87.31 | 180,499 | +3.04(+3.61%) |
Apr 18, 2022 | 83.44 | 84.92 | 83.44 | 84.27 | 132,930 | +0.50(+0.60%) |
Apr 14, 2022 | 84.47 | 85.55 | 83.63 | 83.77 | 141,668 | -1.09(-1.28%) |
Apr 13, 2022 | 82.77 | 84.86 | 82.36 | 84.86 | 122,905 | +1.36(+1.63%) |
Apr 12, 2022 | 84.85 | 85.71 | 83.28 | 83.49 | 181,203 | -1.32(-1.56%) |
Apr 11, 2022 | 84.32 | 86.72 | 84.32 | 84.82 | 150,282 | +0.18(+0.21%) |
Apr 08, 2022 | 85.51 | 85.59 | 83.94 | 84.64 | 158,145 | -0.16(-0.19%) |
Apr 07, 2022 | 86.37 | 87.38 | 84.12 | 84.80 | 141,931 | -1.46(-1.69%) |
Apr 06, 2022 | 86.55 | 87.91 | 86.26 | 86.26 | 169,815 | -0.86(-0.99%) |
Apr 05, 2022 | 87.45 | 88.89 | 86.92 | 87.12 | 169,193 | -0.61(-0.69%) |
Apr 04, 2022 | 89.21 | 89.36 | 86.66 | 87.72 | 155,347 | -0.44(-0.50%) |
Apr 01, 2022 | 89.98 | 90.16 | 87.70 | 88.17 | 244,673 | -0.66(-0.75%) |
Mar 31, 2022 | 90.87 | 92.00 | 88.65 | 88.83 | 202,623 | -2.21(-2.43%) |
Mar 30, 2022 | 93.72 | 93.92 | 90.46 | 91.04 | 159,121 | -2.65(-2.83%) |
Mar 29, 2022 | 93.36 | 93.94 | 92.22 | 93.69 | 189,784 | +1.82(+1.99%) |
Mar 28, 2022 | 93.41 | 93.41 | 90.90 | 91.86 | 215,925 | -1.90(-2.03%) |
Mar 25, 2022 | 91.90 | 93.85 | 91.90 | 93.76 | 130,403 | +1.93(+2.10%) |
Mar 24, 2022 | 91.86 | 92.27 | 90.20 | 91.83 | 158,126 | +1.20(+1.32%) |
Mar 23, 2022 | 94.10 | 94.93 | 90.53 | 90.63 | 165,257 | -4.43(-4.66%) |
Mar 22, 2022 | 95.91 | 97.31 | 94.86 | 95.07 | 187,093 | +0.10(+0.11%) |
Mar 21, 2022 | 95.92 | 96.48 | 93.98 | 94.96 | 226,565 | -0.35(-0.37%) |
Mar 18, 2022 | 95.57 | 96.36 | 93.10 | 95.31 | 674,928 | -1.13(-1.17%) |
Mar 17, 2022 | 96.43 | 96.67 | 95.28 | 96.44 | 147,796 | -1.29(-1.32%) |
Mar 16, 2022 | 96.19 | 98.23 | 96.08 | 97.72 | 205,223 | +2.29(+2.40%) |
Mar 15, 2022 | 96.87 | 97.62 | 94.25 | 95.44 | 167,640 | -1.02(-1.06%) |
Mar 14, 2022 | 96.04 | 98.68 | 95.89 | 96.46 | 185,470 | +0.92(+0.96%) |
Mar 11, 2022 | 94.34 | 96.91 | 93.75 | 95.54 | 180,746 | +1.49(+1.59%) |
Mar 10, 2022 | 94.14 | 95.01 | 92.70 | 94.05 | 208,928 | -1.71(-1.79%) |
Mar 09, 2022 | 96.24 | 97.41 | 95.59 | 95.76 | 137,053 | +1.93(+2.06%) |
Mar 08, 2022 | 95.23 | 96.42 | 93.68 | 93.83 | 268,878 | -0.15(-0.16%) |
Mar 07, 2022 | 93.60 | 95.89 | 92.87 | 93.98 | 341,784 | -0.64(-0.68%) |
Mar 04, 2022 | 95.32 | 96.12 | 93.54 | 94.62 | 257,493 | -2.18(-2.26%) |
Mar 03, 2022 | 96.82 | 96.99 | 95.26 | 96.81 | 156,004 | +0.30(+0.31%) |
Mar 02, 2022 | 93.15 | 97.13 | 93.15 | 96.50 | 177,973 | +4.49(+4.88%) |
Mar 01, 2022 | 96.18 | 97.04 | 90.97 | 92.01 | 236,224 | -5.09(-5.24%) |
Feb 28, 2022 | 95.32 | 97.32 | 94.83 | 97.10 | 194,886 | -0.41(-0.42%) |
Feb 25, 2022 | 93.95 | 97.74 | 94.55 | 97.51 | 215,406 | +4.31(+4.63%) |
Feb 24, 2022 | 92.65 | 93.58 | 90.13 | 93.20 | 238,568 | -1.59(-1.68%) |
Feb 23, 2022 | 97.35 | 98.19 | 94.62 | 94.78 | 197,884 | -1.44(-1.49%) |
Feb 22, 2022 | 96.49 | 97.45 | 94.93 | 96.22 | 200,799 | -0.05(-0.05%) |
Feb 18, 2022 | 96.27 | 0 | +1.60(+1.69%) | |||
Feb 17, 2022 | 97.39 | 97.81 | 94.46 | 94.67 | 257,334 | -3.47(-3.54%) |
Feb 16, 2022 | 98.00 | 99.42 | 97.71 | 98.14 | 162,813 | -0.35(-0.36%) |
Feb 15, 2022 | 96.93 | 98.66 | 96.22 | 98.49 | 196,066 | +2.34(+2.44%) |
Feb 14, 2022 | 98.20 | 99.35 | 95.59 | 96.15 | 179,673 | -1.77(-1.81%) |
Feb 11, 2022 | 98.03 | 99.75 | 96.80 | 97.91 | 153,706 | -0.77(-0.78%) |
Feb 10, 2022 | 99.89 | 100.70 | 97.90 | 98.68 | 132,337 | -1.18(-1.18%) |
Feb 09, 2022 | 101.04 | 101.36 | 99.80 | 99.86 | 123,661 | -0.84(-0.83%) |
Feb 08, 2022 | 99.07 | 100.84 | 98.44 | 100.70 | 263,682 | +2.31(+2.35%) |
Feb 07, 2022 | 98.68 | 99.31 | 97.83 | 98.38 | 182,054 | -0.15(-0.15%) |
Feb 04, 2022 | 98.03 | 99.11 | 97.01 | 98.53 | 112,050 | +1.03(+1.05%) |
Feb 03, 2022 | 97.94 | 97.31 | 97.51 | 168,764 | -0.54(-0.55%) | |
Feb 02, 2022 | 98.61 | 99.08 | 97.22 | 98.04 | 138,979 | -0.27(-0.28%) |
Feb 01, 2022 | 96.40 | 98.39 | 95.66 | 98.32 | 158,932 | +2.89(+3.03%) |
Jan 28, 2022 | 93.59 | 95.44 | 92.28 | 95.43 | 232,906 | +2.52(+2.71%) |
Jan 27, 2022 | 95.81 | 97.38 | 92.37 | 92.91 | 226,781 | -2.41(-2.53%) |
Jan 26, 2022 | 96.03 | 97.98 | 94.50 | 95.32 | 274,193 | -0.61(-0.64%) |
Jan 25, 2022 | 95.48 | 97.46 | 93.63 | 95.93 | 258,833 | -0.36(-0.37%) |
Jan 24, 2022 | 92.52 | 96.86 | 91.95 | 96.29 | 321,017 | +1.49(+1.57%) |
Jan 21, 2022 | 95.31 | 97.13 | 94.65 | 94.80 | 322,190 | -1.01(-1.05%) |
Jan 20, 2022 | 100.05 | 100.72 | 95.52 | 95.81 | 336,985 | -5.32(-5.26%) |
Jan 19, 2022 | 105.85 | 106.09 | 101.02 | 101.13 | 278,071 | -7.70(-7.08%) |
Jan 18, 2022 | 109.80 | 113.07 | 108.58 | 108.83 | 252,451 | -0.57(-0.52%) |
Jan 14, 2022 | 109.41 | 0 | +2.45(+2.30%) | |||
Jan 13, 2022 | 106.23 | 107.99 | 105.53 | 106.95 | 143,603 | +0.88(+0.83%) |
Jan 12, 2022 | 105.50 | 106.86 | 104.66 | 106.07 | 147,233 | +0.57(+0.54%) |
Jan 11, 2022 | 104.79 | 105.62 | 103.37 | 105.50 | 152,787 | +0.67(+0.64%) |
Jan 10, 2022 | 105.25 | 105.64 | 103.28 | 104.83 | 153,604 | -0.04(-0.04%) |
Jan 07, 2022 | 105.64 | 105.72 | 103.85 | 104.86 | 244,438 | -0.01(-0.01%) |
Jan 06, 2022 | 102.89 | 105.74 | 102.42 | 104.87 | 321,722 | +3.26(+3.21%) |
Jan 05, 2022 | 103.27 | 103.94 | 101.26 | 101.61 | 239,113 | -1.00(-0.97%) |
Jan 04, 2022 | 100.82 | 103.87 | 100.73 | 102.61 | 189,975 | +2.74(+2.74%) |
Jan 03, 2022 | 99.99 | 101.35 | 99.09 | 99.87 | 233,801 | +0.64(+0.64%) |
Dec 31, 2021 | 98.30 | 99.77 | 97.56 | 99.23 | 234,124 | +0.76(+0.77%) |
Dec 30, 2021 | 99.16 | 99.92 | 98.32 | 98.47 | 110,852 | -0.87(-0.88%) |
Dec 29, 2021 | 99.31 | 99.62 | 98.67 | 99.34 | 72,164 | +0.18(+0.18%) |
Dec 28, 2021 | 98.97 | 99.84 | 98.83 | 99.16 | 105,158 | +0.40(+0.40%) |
Dec 27, 2021 | 97.81 | 98.79 | 96.91 | 98.77 | 60,223 | +1.17(+1.20%) |
Dec 23, 2021 | 97.56 | 98.24 | 97.53 | 97.60 | 89,567 | +0.72(+0.75%) |
Dec 22, 2021 | 96.66 | 97.43 | 95.93 | 96.88 | 81,791 | -0.19(-0.19%) |
Dec 21, 2021 | 95.18 | 97.07 | 94.77 | 97.07 | 211,822 | +3.06(+3.25%) |
Dec 20, 2021 | 95.56 | 95.56 | 91.97 | 94.01 | 155,812 | -2.78(-2.88%) |
Dec 17, 2021 | 99.57 | 99.57 | 95.54 | 96.79 | 377,711 | -3.25(-3.24%) |
Dec 16, 2021 | 101.59 | 102.22 | 97.45 | 100.04 | 197,011 | -0.54(-0.53%) |
Dec 15, 2021 | 99.49 | 101.50 | 98.23 | 100.58 | 206,716 | +1.82(+1.84%) |
Dec 14, 2021 | 97.37 | 99.56 | 97.21 | 98.76 | 221,138 | +1.53(+1.58%) |
Dec 13, 2021 | 99.16 | 99.16 | 97.18 | 97.23 | 223,078 | -2.41(-2.42%) |
Dec 10, 2021 | 99.56 | 100.75 | 97.56 | 99.63 | 200,059 | +0.60(+0.61%) |
Dec 09, 2021 | 99.79 | 100.21 | 98.97 | 99.03 | 128,978 | -1.03(-1.02%) |
Dec 08, 2021 | 100.22 | 100.92 | 99.57 | 100.06 | 147,522 | +0.15(+0.15%) |
Dec 07, 2021 | 100.37 | 101.46 | 99.33 | 99.91 | 265,572 | +0.45(+0.45%) |
Dec 06, 2021 | 99.35 | 100.74 | 98.52 | 99.46 | 141,371 | +1.77(+1.81%) |
Dec 03, 2021 | 99.14 | 99.67 | 97.10 | 97.69 | 169,673 | -1.68(-1.69%) |
Dec 02, 2021 | 96.64 | 100.13 | 96.64 | 99.37 | 190,328 | +3.05(+3.16%) |
Dec 01, 2021 | 99.29 | 99.46 | 96.32 | 96.32 | 185,460 | -0.76(-0.78%) |
Nov 30, 2021 | 96.93 | 97.79 | 96.16 | 97.09 | 238,584 | -1.04(-1.06%) |
Nov 29, 2021 | 100.46 | 100.46 | 97.74 | 98.13 | 112,572 | -1.00(-1.01%) |
Nov 26, 2021 | 98.52 | 99.63 | 96.13 | 99.13 | 180,093 | -1.47(-1.46%) |
Nov 24, 2021 | 101.00 | 101.59 | 99.61 | 100.59 | 131,652 | -0.72(-0.71%) |
Nov 23, 2021 | 100.80 | 101.60 | 100.60 | 101.32 | 106,854 | +0.98(+0.97%) |
Nov 22, 2021 | 101.03 | 102.39 | 100.23 | 100.34 | 130,131 | +0.64(+0.64%) |
Nov 19, 2021 | 99.85 | 100.64 | 98.76 | 99.70 | 66,127 | -1.29(-1.28%) |
Nov 18, 2021 | 100.96 | 101.14 | 100.62 | 100.99 | 156,842 | -0.01(-0.01%) |
Nov 17, 2021 | 100.67 | 101.02 | 99.34 | 101.00 | 82,579 | -0.13(-0.13%) |
Nov 16, 2021 | 101.34 | 101.60 | 100.23 | 101.13 | 85,829 | -0.23(-0.22%) |
Nov 15, 2021 | 101.92 | 101.95 | 100.70 | 101.36 | 93,622 | +0.24(+0.24%) |
Nov 12, 2021 | 102.40 | 102.40 | 100.43 | 101.11 | 66,278 | -0.78(-0.77%) |
Nov 11, 2021 | 102.49 | 103.19 | 101.51 | 101.89 | 110,034 | -0.51(-0.49%) |
Nov 10, 2021 | 102.72 | 102.40 | 139,141 | -0.16(-0.16%) | ||
Nov 09, 2021 | 102.08 | 102.89 | 101.23 | 102.56 | 117,813 | +0.20(+0.19%) |
Nov 08, 2021 | 102.36 | 103.67 | 101.93 | 102.36 | 126,690 | +0.04(+0.04%) |
Nov 05, 2021 | 102.00 | 102.73 | 100.01 | 102.32 | 163,314 | +1.55(+1.54%) |
Nov 04, 2021 | 101.30 | 101.30 | 99.65 | 100.77 | 247,079 | -0.68(-0.67%) |
Nov 03, 2021 | 98.70 | 102.44 | 98.60 | 101.45 | 227,131 | +2.38(+2.40%) |
Nov 02, 2021 | 99.19 | 100.12 | 98.62 | 99.07 | 235,623 | +0.16(+0.16%) |
Nov 01, 2021 | 95.72 | 99.07 | 94.70 | 98.92 | 170,717 | +4.21(+4.45%) |
Oct 29, 2021 | 94.77 | 95.42 | 94.11 | 94.70 | 98,381 | -0.37(-0.39%) |
Oct 28, 2021 | 93.53 | 95.10 | 93.53 | 95.08 | 98,752 | +2.32(+2.50%) |
Oct 27, 2021 | 94.52 | 94.46 | 92.72 | 92.76 | 135,456 | -2.09(-2.20%) |
Oct 26, 2021 | 95.27 | 94.84 | 125,050 | -1.50(-1.55%) | ||
Oct 25, 2021 | 95.48 | 96.65 | 94.96 | 96.34 | 143,484 | +1.04(+1.09%) |
Oct 22, 2021 | 93.36 | 95.36 | 93.36 | 95.30 | 160,684 | +1.72(+1.84%) |
Oct 21, 2021 | 94.53 | 95.43 | 92.93 | 93.58 | 139,546 | +0.31(+0.33%) |
Oct 20, 2021 | 89.57 | 93.28 | 87.23 | 93.27 | 214,631 | +4.47(+5.03%) |
Oct 19, 2021 | 89.01 | 89.01 | 85.91 | 88.81 | 144,247 | +0.60(+0.68%) |
Oct 18, 2021 | 88.28 | 89.46 | 86.24 | 88.21 | 102,863 | -0.41(-0.46%) |
Oct 15, 2021 | 88.82 | 89.51 | 88.34 | 88.62 | 113,465 | +0.63(+0.71%) |
Oct 14, 2021 | 88.03 | 88.11 | 86.55 | 87.99 | 93,923 | +0.72(+0.83%) |
Oct 13, 2021 | 86.54 | 87.39 | 84.94 | 87.27 | 141,825 | +0.47(+0.54%) |
Oct 12, 2021 | 86.15 | 86.85 | 85.45 | 86.80 | 79,121 | +0.39(+0.46%) |
Oct 11, 2021 | 87.99 | 88.43 | 85.03 | 86.41 | 64,240 | -0.94(-1.07%) |
Oct 08, 2021 | 87.03 | 87.83 | 87.03 | 87.35 | 74,962 | +0.19(+0.21%) |
Oct 07, 2021 | 87.17 | 87.26 | 86.53 | 87.16 | 94,403 | +0.91(+1.05%) |
Oct 06, 2021 | 85.99 | 86.25 | 84.29 | 86.25 | 90,802 | -0.20(-0.23%) |
Oct 05, 2021 | 86.76 | 87.15 | 85.46 | 86.45 | 116,737 | +0.22(+0.25%) |
Oct 04, 2021 | 85.36 | 86.53 | 84.56 | 86.23 | 115,519 | +1.15(+1.35%) |
Oct 01, 2021 | 83.85 | 85.55 | 83.73 | 85.08 | 146,352 | +1.25(+1.50%) |
Sep 30, 2021 | 86.11 | 86.12 | 83.67 | 83.83 | 162,917 | -1.91(-2.23%) |
Sep 29, 2021 | 84.84 | 85.97 | 83.57 | 85.74 | 106,296 | +1.22(+1.44%) |
Sep 28, 2021 | 86.53 | 86.62 | 84.19 | 84.52 | 138,579 | -1.54(-1.78%) |
Sep 27, 2021 | 83.99 | 87.03 | 83.45 | 86.05 | 160,808 | +3.02(+3.64%) |
Sep 24, 2021 | 82.35 | 83.98 | 82.35 | 83.03 | 160,505 | +0.66(+0.81%) |
Sep 23, 2021 | 79.29 | 82.96 | 79.29 | 82.37 | 105,647 | +2.86(+3.60%) |
Sep 22, 2021 | 78.72 | 80.26 | 78.72 | 79.50 | 107,236 | +1.25(+1.60%) |
Sep 21, 2021 | 78.66 | 79.55 | 77.85 | 78.25 | 153,152 | -0.55(-0.70%) |
Sep 20, 2021 | 77.64 | 78.96 | 76.58 | 78.80 | 341,197 | -0.90(-1.13%) |
Sep 17, 2021 | 78.74 | 79.59 | 77.62 | 79.70 | 1,118,961 | +1.22(+1.55%) |
Sep 16, 2021 | 80.06 | 80.08 | 78.06 | 78.48 | 180,459 | -1.03(-1.30%) |
Sep 15, 2021 | 78.27 | 79.97 | 78.03 | 79.51 | 193,822 | +1.39(+1.77%) |
Sep 14, 2021 | 79.66 | 79.97 | 77.98 | 78.13 | 236,302 | -1.69(-2.12%) |
Sep 13, 2021 | 78.72 | 79.99 | 77.38 | 79.82 | 269,672 | +2.27(+2.92%) |
Sep 10, 2021 | 78.92 | 80.05 | 77.55 | 77.55 | 161,620 | -1.03(-1.31%) |
Sep 09, 2021 | 78.34 | 79.52 | 78.34 | 78.58 | 195,866 | -0.04(-0.05%) |
Sep 08, 2021 | 79.39 | 80.13 | 78.34 | 78.62 | 111,630 | -1.10(-1.37%) |
Sep 07, 2021 | 81.30 | 81.92 | 79.72 | 79.72 | 110,294 | -1.11(-1.38%) |
Sep 03, 2021 | 81.04 | 81.35 | 79.99 | 80.83 | 129,112 | +0.02(+0.02%) |
Sep 02, 2021 | 82.13 | 82.13 | 80.66 | 80.81 | 116,167 | -0.61(-0.75%) |
Sep 01, 2021 | 82.57 | 82.57 | 80.48 | 81.42 | 138,425 | -1.00(-1.22%) |
Aug 31, 2021 | 81.63 | 82.50 | 81.10 | 82.42 | 195,371 | +0.94(+1.15%) |
Aug 30, 2021 | 83.12 | 83.57 | 81.30 | 81.49 | 89,075 | -1.58(-1.90%) |
Aug 27, 2021 | 81.44 | 83.17 | 80.66 | 83.07 | 96,021 | +1.69(+2.08%) |
Aug 26, 2021 | 83.03 | 83.13 | 81.29 | 81.37 | 85,661 | -1.55(-1.87%) |
Aug 25, 2021 | 82.56 | 83.95 | 81.66 | 82.93 | 85,903 | +0.58(+0.70%) |
Aug 24, 2021 | 81.67 | 82.51 | 81.00 | 82.35 | 89,539 | +0.64(+0.78%) |
Aug 23, 2021 | 81.90 | 82.25 | 81.35 | 81.71 | 129,545 | +0.31(+0.38%) |
Aug 20, 2021 | 79.44 | 81.49 | 79.01 | 81.40 | 137,700 | +2.11(+2.66%) |
Aug 19, 2021 | 79.70 | 80.75 | 78.78 | 79.30 | 176,405 | -1.25(-1.56%) |
Aug 18, 2021 | 80.91 | 81.89 | 80.36 | 80.55 | 159,471 | -0.46(-0.57%) |
Aug 17, 2021 | 80.84 | 81.77 | 80.12 | 81.01 | 139,166 | -0.65(-0.79%) |
Aug 16, 2021 | 81.29 | 82.37 | 80.62 | 81.65 | 200,632 | -0.66(-0.80%) |
Aug 13, 2021 | 83.11 | 83.28 | 81.78 | 82.31 | 82,019 | -0.70(-0.85%) |
Aug 12, 2021 | 83.63 | 83.63 | 82.22 | 83.01 | 77,096 | -0.55(-0.66%) |
Aug 11, 2021 | 82.42 | 83.61 | 80.10 | 83.56 | 120,285 | +1.24(+1.50%) |
Aug 10, 2021 | 81.92 | 82.73 | 81.44 | 82.32 | 105,518 | +0.52(+0.64%) |
Aug 09, 2021 | 82.45 | 83.14 | 81.54 | 81.80 | 134,844 | -1.14(-1.38%) |
Aug 06, 2021 | 80.96 | 83.23 | 80.53 | 82.95 | 133,473 | +2.56(+3.18%) |
Aug 05, 2021 | 79.58 | 80.81 | 79.53 | 80.39 | 129,705 | +1.06(+1.34%) |
Aug 04, 2021 | 78.63 | 80.01 | 78.26 | 79.33 | 83,122 | -0.48(-0.61%) |
Aug 03, 2021 | 78.43 | 80.15 | 76.96 | 79.81 | 151,002 | +1.63(+2.08%) |
Aug 02, 2021 | 78.63 | 80.55 | 78.01 | 78.18 | 295,563 | +0.00(+0.00%) |
Jul 30, 2021 | 78.33 | 79.50 | 77.41 | 78.18 | 213,010 | -0.59(-0.74%) |
Jul 29, 2021 | 78.68 | 79.58 | 77.32 | 78.77 | 146,228 | +1.07(+1.38%) |
Jul 28, 2021 | 77.08 | 78.32 | 75.60 | 77.70 | 149,725 | +1.26(+1.64%) |
Jul 27, 2021 | 75.95 | 76.56 | 75.38 | 76.44 | 147,379 | -0.39(-0.51%) |
Jul 26, 2021 | 76.14 | 77.48 | 76.14 | 76.83 | 121,660 | +0.64(+0.84%) |
Jul 23, 2021 | 76.61 | 77.11 | 75.33 | 76.19 | 123,587 | +0.68(+0.90%) |
Jul 22, 2021 | 77.50 | 77.60 | 75.32 | 75.51 | 103,407 | -1.98(-2.56%) |
Jul 21, 2021 | 75.71 | 78.21 | 75.31 | 77.49 | 181,806 | +1.79(+2.36%) |
Jul 20, 2021 | 72.58 | 76.60 | 72.58 | 75.71 | 329,532 | +2.82(+3.87%) |
Jul 19, 2021 | 73.60 | 74.65 | 72.26 | 72.89 | 195,276 | -2.72(-3.59%) |
Jul 16, 2021 | 78.57 | 78.57 | 75.49 | 75.60 | 145,223 | -2.45(-3.14%) |
Jul 15, 2021 | 76.67 | 78.79 | 76.29 | 78.05 | 128,911 | +0.60(+0.78%) |
Jul 14, 2021 | 77.89 | 79.17 | 76.54 | 77.45 | 115,792 | -0.23(-0.30%) |
Jul 13, 2021 | 79.28 | 79.28 | 77.24 | 77.68 | 80,372 | -1.81(-2.28%) |
Jul 12, 2021 | 78.51 | 79.67 | 77.13 | 79.49 | 103,600 | -0.02(-0.02%) |
Jul 09, 2021 | 77.62 | 79.70 | 76.73 | 79.51 | 171,393 | +3.70(+4.89%) |
Jul 08, 2021 | 75.48 | 76.68 | 74.79 | 75.81 | 156,366 | -1.45(-1.88%) |
Jul 07, 2021 | 77.34 | 78.59 | 76.79 | 77.26 | 152,244 | -0.74(-0.95%) |
Jul 06, 2021 | 79.47 | 79.59 | 77.29 | 78.00 | 155,976 | -1.97(-2.47%) |
Jul 02, 2021 | 81.11 | 81.94 | 79.71 | 79.98 | 133,448 | -1.26(-1.55%) |
Jul 01, 2021 | 81.35 | 81.58 | 80.42 | 81.23 | 146,015 | +0.64(+0.80%) |
Jun 30, 2021 | 80.93 | 81.48 | 80.37 | 80.59 | 145,217 | -0.50(-0.62%) |
Jun 29, 2021 | 82.43 | 82.84 | 80.66 | 81.09 | 97,591 | -0.60(-0.74%) |
Jun 28, 2021 | 83.84 | 83.84 | 81.14 | 81.70 | 119,483 | -2.70(-3.20%) |
Jun 25, 2021 | 83.42 | 85.15 | 83.21 | 84.40 | 308,241 | +1.33(+1.60%) |
Jun 24, 2021 | 81.64 | 83.22 | 80.71 | 83.07 | 174,121 | +2.03(+2.50%) |
Jun 23, 2021 | 81.70 | 81.89 | 80.70 | 81.04 | 88,902 | -0.20(-0.24%) |
Jun 22, 2021 | 81.45 | 81.70 | 80.22 | 81.23 | 150,754 | +0.00(+0.00%) |
Jun 21, 2021 | 78.81 | 81.38 | 78.18 | 81.23 | 192,993 | +3.36(+4.31%) |
Jun 18, 2021 | 79.35 | 79.92 | 77.79 | 77.87 | 487,944 | -2.70(-3.35%) |
Jun 17, 2021 | 85.05 | 85.05 | 80.54 | 80.57 | 178,769 | -3.92(-4.64%) |
Jun 16, 2021 | 83.20 | 84.83 | 82.22 | 84.49 | 119,044 | +0.80(+0.96%) |
Jun 15, 2021 | 82.27 | 84.02 | 81.82 | 83.69 | 245,575 | +1.93(+2.36%) |
Jun 14, 2021 | 83.06 | 83.50 | 81.26 | 81.76 | 170,367 | -1.07(-1.29%) |
Jun 11, 2021 | 83.06 | 83.63 | 82.65 | 82.83 | 146,494 | +0.31(+0.37%) |
Jun 10, 2021 | 84.82 | 85.15 | 82.48 | 82.53 | 90,201 | -1.47(-1.75%) |
Jun 09, 2021 | 84.62 | 84.69 | 83.84 | 84.00 | 90,773 | -1.22(-1.43%) |
Jun 08, 2021 | 84.37 | 85.65 | 83.72 | 85.22 | 106,443 | +0.15(+0.18%) |
Jun 07, 2021 | 84.92 | 85.16 | 84.28 | 85.07 | 96,689 | +0.61(+0.73%) |
Jun 04, 2021 | 84.81 | 84.81 | 82.78 | 84.45 | 113,131 | -0.59(-0.69%) |
Jun 03, 2021 | 85.20 | 85.72 | 83.77 | 85.04 | 106,786 | +0.09(+0.11%) |
Jun 02, 2021 | 86.49 | 86.55 | 84.75 | 84.95 | 85,660 | -1.09(-1.27%) |
Jun 01, 2021 | 85.41 | 86.13 | 84.24 | 86.04 | 138,851 | +1.31(+1.55%) |
May 28, 2021 | 85.11 | 85.11 | 83.74 | 84.72 | 105,935 | -0.34(-0.40%) |
May 27, 2021 | 84.54 | 85.83 | 83.56 | 85.07 | 163,222 | +1.61(+1.93%) |
May 26, 2021 | 81.87 | 83.59 | 81.34 | 83.46 | 183,389 | +1.89(+2.32%) |
May 25, 2021 | 83.96 | 84.53 | 81.33 | 81.57 | 251,116 | -2.27(-2.71%) |
May 24, 2021 | 85.22 | 85.22 | 82.96 | 83.84 | 157,117 | -1.14(-1.34%) |
May 21, 2021 | 84.16 | 85.42 | 82.36 | 84.97 | 147,954 | +1.23(+1.47%) |
May 20, 2021 | 83.36 | 84.14 | 82.37 | 83.75 | 140,394 | +0.12(+0.14%) |
May 19, 2021 | 82.82 | 83.68 | 81.50 | 83.63 | 184,555 | +0.08(+0.10%) |
May 18, 2021 | 83.99 | 85.22 | 83.52 | 83.54 | 143,278 | -1.23(-1.45%) |
May 17, 2021 | 84.37 | 85.36 | 83.46 | 84.77 | 78,053 | -0.11(-0.13%) |
May 14, 2021 | 83.70 | 85.06 | 83.30 | 84.88 | 77,851 | +1.50(+1.80%) |
May 13, 2021 | 80.10 | 83.92 | 80.10 | 83.38 | 158,956 | +2.99(+3.72%) |
May 12, 2021 | 83.71 | 83.99 | 80.12 | 80.40 | 126,501 | -2.41(-2.91%) |
May 11, 2021 | 82.51 | 84.87 | 81.57 | 82.80 | 164,705 | -1.29(-1.53%) |
May 10, 2021 | 84.57 | 84.57 | 83.88 | 84.09 | 154,587 | -0.08(-0.10%) |
May 07, 2021 | 82.87 | 84.24 | 82.65 | 84.17 | 118,419 | +0.26(+0.31%) |
May 06, 2021 | 83.72 | 84.15 | 82.20 | 83.91 | 151,437 | +0.71(+0.86%) |
May 05, 2021 | 83.12 | 83.74 | 82.20 | 83.20 | 114,469 | +0.15(+0.18%) |
May 04, 2021 | 81.31 | 83.08 | 80.26 | 83.05 | 211,596 | +1.25(+1.53%) |