Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 84.14 | 84.89 | 82.69 | 82.92 | 358,391 | -2.19(-2.58%) |
May 27, 2022 | 84.29 | 85.61 | 84.29 | 85.11 | 253,919 | +0.83(+0.99%) |
May 26, 2022 | 82.93 | 85.61 | 82.60 | 84.28 | 334,733 | +2.15(+2.61%) |
May 25, 2022 | 80.25 | 82.21 | 79.70 | 82.14 | 206,340 | +1.63(+2.03%) |
May 24, 2022 | 79.28 | 80.52 | 79.28 | 80.50 | 280,728 | -0.26(-0.32%) |
May 23, 2022 | 80.73 | 81.55 | 79.91 | 80.76 | 219,774 | +0.09(+0.12%) |
May 20, 2022 | 81.28 | 81.28 | 79.56 | 80.66 | 281,590 | -0.54(-0.66%) |
May 19, 2022 | 79.24 | 82.00 | 79.24 | 81.20 | 335,219 | +0.81(+1.01%) |
May 18, 2022 | 84.97 | 84.97 | 80.05 | 80.39 | 254,001 | -5.22(-6.09%) |
May 17, 2022 | 84.57 | 85.84 | 83.89 | 85.60 | 348,701 | +2.07(+2.48%) |
May 16, 2022 | 83.64 | 83.94 | 82.03 | 83.53 | 292,018 | -0.65(-0.77%) |
May 13, 2022 | 83.82 | 84.80 | 83.05 | 84.18 | 370,392 | +0.95(+1.14%) |
May 12, 2022 | 80.26 | 83.34 | 80.07 | 83.23 | 368,847 | +3.27(+4.09%) |
May 11, 2022 | 82.83 | 84.47 | 79.91 | 79.96 | 232,840 | -2.55(-3.09%) |
May 10, 2022 | 82.95 | 83.52 | 80.95 | 82.51 | 524,184 | +0.15(+0.18%) |
May 09, 2022 | 79.72 | 83.72 | 79.57 | 82.36 | 684,993 | +2.49(+3.12%) |
May 06, 2022 | 80.04 | 81.46 | 76.89 | 79.87 | 837,404 | +3.01(+3.92%) |
May 05, 2022 | 79.29 | 79.32 | 76.19 | 76.86 | 472,754 | -2.90(-3.63%) |
May 04, 2022 | 78.24 | 79.88 | 76.99 | 79.75 | 346,427 | +1.23(+1.57%) |
May 03, 2022 | 78.19 | 79.25 | 77.27 | 78.52 | 202,496 | +0.14(+0.18%) |
May 02, 2022 | 79.96 | 80.83 | 77.22 | 78.38 | 425,925 | -1.65(-2.06%) |
Apr 29, 2022 | 82.19 | 82.49 | 79.72 | 80.03 | 303,080 | -2.87(-3.46%) |
Apr 28, 2022 | 81.23 | 83.04 | 80.29 | 82.89 | 315,245 | +3.36(+4.22%) |
Apr 27, 2022 | 79.24 | 80.38 | 78.61 | 79.54 | 234,253 | -0.40(-0.51%) |
Apr 26, 2022 | 81.30 | 81.59 | 79.94 | 79.94 | 259,901 | -1.82(-2.22%) |
Apr 25, 2022 | 80.63 | 81.78 | 79.09 | 81.76 | 294,696 | +1.04(+1.29%) |
Apr 22, 2022 | 83.26 | 83.26 | 80.45 | 80.71 | 303,585 | -2.39(-2.88%) |
Apr 21, 2022 | 85.97 | 85.97 | 82.87 | 83.10 | 212,448 | -2.41(-2.82%) |
Apr 20, 2022 | 86.54 | 87.66 | 85.42 | 85.51 | 354,641 | -0.47(-0.55%) |
Apr 19, 2022 | 85.12 | 86.48 | 85.05 | 85.98 | 275,842 | +1.10(+1.30%) |
Apr 18, 2022 | 84.31 | 85.36 | 83.69 | 84.88 | 238,216 | +0.24(+0.28%) |
Apr 14, 2022 | 85.43 | 86.16 | 84.53 | 84.64 | 308,232 | -0.60(-0.71%) |
Apr 13, 2022 | 83.02 | 85.43 | 82.56 | 85.25 | 211,608 | +2.30(+2.77%) |
Apr 12, 2022 | 83.50 | 84.84 | 82.84 | 82.95 | 503,960 | +0.02(+0.02%) |
Apr 11, 2022 | 81.17 | 83.11 | 81.17 | 82.93 | 282,104 | +1.70(+2.10%) |
Apr 08, 2022 | 81.09 | 82.10 | 80.51 | 81.23 | 284,373 | -0.09(-0.12%) |
Apr 07, 2022 | 81.54 | 81.71 | 80.28 | 81.32 | 235,409 | -0.22(-0.27%) |
Apr 06, 2022 | 83.13 | 84.03 | 81.41 | 81.54 | 333,809 | -2.92(-3.45%) |
Apr 05, 2022 | 85.34 | 86.20 | 83.81 | 84.46 | 401,581 | -1.00(-1.17%) |
Apr 04, 2022 | 84.39 | 85.54 | 83.44 | 85.45 | 264,897 | +1.35(+1.60%) |
Apr 01, 2022 | 84.46 | 84.63 | 82.92 | 84.11 | 248,192 | +0.65(+0.78%) |
Mar 31, 2022 | 85.20 | 85.20 | 83.30 | 83.46 | 374,444 | -1.91(-2.24%) |
Mar 30, 2022 | 85.27 | 86.30 | 84.70 | 85.37 | 434,521 | -0.24(-0.27%) |
Mar 29, 2022 | 84.00 | 85.62 | 83.39 | 85.60 | 312,166 | +2.85(+3.44%) |
Mar 28, 2022 | 83.00 | 83.00 | 81.66 | 82.75 | 234,180 | -0.01(-0.01%) |
Mar 25, 2022 | 83.36 | 84.08 | 82.10 | 82.76 | 173,055 | -0.55(-0.65%) |
Mar 24, 2022 | 84.00 | 84.90 | 82.82 | 83.31 | 166,577 | -0.57(-0.68%) |
Mar 23, 2022 | 85.58 | 85.89 | 82.82 | 83.88 | 230,616 | -2.13(-2.47%) |
Mar 22, 2022 | 85.30 | 86.40 | 84.99 | 86.01 | 201,184 | +1.02(+1.20%) |
Mar 21, 2022 | 87.65 | 87.70 | 83.65 | 84.99 | 451,184 | -2.42(-2.77%) |
Mar 18, 2022 | 85.29 | 87.62 | 85.29 | 87.41 | 977,165 | +1.75(+2.04%) |
Mar 17, 2022 | 85.95 | 86.79 | 85.28 | 85.66 | 416,763 | -0.44(-0.51%) |
Mar 16, 2022 | 84.21 | 86.48 | 84.20 | 86.10 | 369,796 | +2.62(+3.13%) |
Mar 15, 2022 | 81.89 | 83.68 | 81.54 | 83.49 | 459,273 | +2.06(+2.53%) |
Mar 14, 2022 | 81.16 | 82.51 | 80.21 | 81.43 | 295,545 | +0.81(+1.00%) |
Mar 11, 2022 | 80.80 | 82.07 | 80.51 | 80.62 | 250,341 | +0.38(+0.47%) |
Mar 10, 2022 | 79.96 | 80.68 | 79.10 | 80.24 | 217,426 | -1.03(-1.26%) |
Mar 09, 2022 | 80.96 | 82.30 | 80.55 | 81.27 | 281,496 | +1.95(+2.45%) |
Mar 08, 2022 | 80.90 | 82.20 | 79.16 | 79.32 | 271,597 | -1.28(-1.59%) |
Mar 07, 2022 | 82.92 | 83.21 | 80.05 | 80.60 | 447,688 | -2.47(-2.98%) |
Mar 04, 2022 | 84.50 | 85.37 | 81.97 | 83.07 | 359,546 | -2.30(-2.69%) |
Mar 03, 2022 | 86.51 | 87.07 | 84.47 | 85.37 | 323,204 | -0.70(-0.81%) |
Mar 02, 2022 | 86.54 | 87.85 | 85.71 | 86.06 | 226,178 | -0.08(-0.10%) |
Mar 01, 2022 | 87.17 | 87.46 | 84.69 | 86.15 | 271,747 | -1.13(-1.29%) |
Feb 28, 2022 | 87.44 | 88.15 | 86.11 | 87.28 | 277,294 | -1.31(-1.48%) |
Feb 25, 2022 | 86.30 | 88.66 | 86.37 | 88.59 | 277,138 | +2.88(+3.36%) |
Feb 24, 2022 | 82.46 | 86.03 | 82.19 | 85.71 | 424,288 | +0.73(+0.86%) |
Feb 23, 2022 | 86.44 | 86.76 | 84.90 | 84.97 | 280,060 | -0.68(-0.79%) |
Feb 22, 2022 | 85.70 | 86.60 | 84.95 | 85.65 | 287,066 | -1.00(-1.15%) |
Feb 18, 2022 | 86.65 | 0 | -1.01(-1.15%) | |||
Feb 17, 2022 | 89.12 | 89.57 | 87.02 | 87.65 | 359,756 | -1.88(-2.10%) |
Feb 16, 2022 | 89.53 | 90.02 | 88.76 | 89.54 | 397,272 | -0.01(-0.01%) |
Feb 15, 2022 | 87.42 | 89.70 | 87.42 | 89.55 | 650,753 | +3.26(+3.78%) |
Feb 14, 2022 | 87.73 | 88.30 | 85.53 | 86.29 | 541,380 | -1.31(-1.50%) |
Feb 11, 2022 | 86.70 | 88.91 | 85.76 | 87.60 | 775,898 | +1.33(+1.54%) |
Feb 10, 2022 | 84.93 | 88.43 | 84.60 | 86.27 | 837,110 | +0.52(+0.61%) |
Feb 09, 2022 | 84.17 | 85.90 | 83.28 | 85.74 | 716,286 | +2.62(+3.15%) |
Feb 08, 2022 | 82.14 | 83.67 | 81.58 | 83.12 | 733,772 | +0.71(+0.86%) |
Feb 07, 2022 | 83.81 | 83.81 | 81.06 | 82.41 | 743,193 | -0.75(-0.90%) |
Feb 04, 2022 | 82.79 | 85.30 | 80.18 | 83.16 | 1,377,031 | +0.12(+0.15%) |
Feb 03, 2022 | 84.33 | 82.50 | 83.04 | 629,222 | -2.37(-2.77%) | |
Feb 02, 2022 | 84.35 | 85.49 | 83.61 | 85.41 | 368,804 | +1.15(+1.37%) |
Feb 01, 2022 | 83.85 | 84.58 | 82.49 | 84.26 | 492,334 | +0.55(+0.66%) |
Jan 31, 2022 | 80.51 | 84.26 | 83.70 | 1,042,062 | +2.58(+3.19%) | |
Jan 28, 2022 | 82.03 | 82.22 | 79.14 | 81.12 | 431,677 | -1.25(-1.51%) |
Jan 27, 2022 | 82.79 | 83.17 | 81.46 | 82.36 | 654,677 | +0.77(+0.94%) |
Jan 26, 2022 | 81.88 | 83.19 | 80.56 | 81.60 | 664,597 | +0.55(+0.68%) |
Jan 25, 2022 | 81.91 | 82.05 | 78.99 | 81.04 | 830,955 | -2.30(-2.76%) |
Jan 24, 2022 | 82.69 | 83.61 | 79.60 | 83.35 | 570,355 | -0.27(-0.32%) |
Jan 21, 2022 | 85.39 | 86.62 | 83.39 | 83.62 | 662,299 | -2.64(-3.06%) |
Jan 20, 2022 | 87.09 | 87.81 | 85.13 | 86.26 | 623,078 | -0.96(-1.11%) |
Jan 19, 2022 | 91.42 | 91.42 | 87.10 | 87.22 | 438,202 | -3.81(-4.19%) |
Jan 18, 2022 | 92.07 | 92.63 | 90.04 | 91.04 | 352,852 | -2.62(-2.80%) |
Jan 14, 2022 | 93.66 | 0 | -0.80(-0.84%) | |||
Jan 13, 2022 | 95.73 | 96.48 | 94.15 | 94.45 | 191,997 | -1.44(-1.50%) |
Jan 12, 2022 | 95.93 | 96.03 | 94.71 | 95.90 | 209,347 | +0.77(+0.81%) |
Jan 11, 2022 | 93.19 | 95.27 | 92.95 | 95.13 | 239,929 | +1.19(+1.27%) |
Jan 10, 2022 | 94.72 | 94.72 | 91.56 | 93.94 | 308,043 | -0.76(-0.80%) |
Jan 07, 2022 | 95.31 | 95.88 | 94.41 | 94.70 | 193,472 | -0.96(-1.00%) |
Jan 06, 2022 | 94.68 | 96.62 | 94.37 | 95.65 | 203,272 | +1.01(+1.07%) |
Jan 05, 2022 | 96.34 | 97.53 | 94.58 | 94.64 | 204,271 | -2.24(-2.31%) |
Jan 04, 2022 | 95.52 | 97.75 | 95.37 | 96.88 | 364,387 | +1.50(+1.57%) |
Jan 03, 2022 | 94.66 | 95.64 | 93.93 | 95.38 | 261,366 | +0.12(+0.13%) |
Dec 31, 2021 | 93.38 | 95.41 | 93.10 | 95.26 | 216,166 | +1.53(+1.63%) |
Dec 30, 2021 | 94.76 | 95.38 | 93.66 | 93.73 | 151,522 | -0.65(-0.68%) |
Dec 29, 2021 | 95.60 | 95.95 | 94.26 | 94.38 | 170,752 | -0.77(-0.81%) |
Dec 28, 2021 | 95.30 | 95.83 | 94.73 | 95.15 | 239,663 | -0.07(-0.07%) |
Dec 27, 2021 | 92.27 | 95.31 | 91.86 | 95.21 | 241,795 | +2.68(+2.89%) |
Dec 23, 2021 | 92.23 | 93.11 | 92.19 | 92.53 | 200,815 | +0.63(+0.68%) |
Dec 22, 2021 | 92.07 | 92.58 | 91.04 | 91.91 | 249,006 | +0.00(+0.00%) |
Dec 21, 2021 | 90.05 | 91.91 | 90.05 | 91.91 | 326,413 | +2.80(+3.14%) |
Dec 20, 2021 | 89.38 | 89.94 | 86.78 | 89.11 | 512,268 | -1.28(-1.42%) |
Dec 17, 2021 | 90.84 | 92.32 | 90.05 | 90.39 | 430,112 | -1.00(-1.10%) |
Dec 16, 2021 | 91.50 | 93.00 | 90.91 | 91.39 | 428,841 | +0.54(+0.60%) |
Dec 15, 2021 | 89.44 | 91.29 | 88.79 | 90.85 | 570,933 | +1.13(+1.26%) |
Dec 14, 2021 | 90.51 | 91.92 | 89.37 | 89.71 | 370,402 | -0.75(-0.83%) |
Dec 13, 2021 | 90.74 | 91.64 | 89.86 | 90.46 | 364,436 | -0.94(-1.02%) |
Dec 10, 2021 | 92.29 | 92.29 | 91.12 | 91.40 | 195,004 | -0.21(-0.22%) |
Dec 09, 2021 | 92.58 | 93.31 | 91.61 | 91.61 | 240,924 | -1.91(-2.04%) |
Dec 08, 2021 | 92.61 | 94.43 | 92.61 | 93.52 | 292,811 | +0.79(+0.85%) |
Dec 07, 2021 | 92.96 | 94.33 | 91.85 | 92.73 | 410,028 | -0.89(-0.95%) |
Dec 06, 2021 | 93.38 | 95.31 | 93.38 | 93.62 | 469,797 | +0.91(+0.98%) |
Dec 03, 2021 | 95.42 | 95.42 | 91.94 | 92.71 | 590,837 | -1.94(-2.05%) |
Dec 02, 2021 | 93.28 | 95.62 | 93.28 | 94.65 | 429,636 | +1.47(+1.58%) |
Dec 01, 2021 | 95.10 | 95.28 | 92.84 | 93.18 | 475,107 | -0.56(-0.60%) |
Nov 30, 2021 | 94.96 | 94.96 | 93.45 | 93.74 | 544,445 | -1.94(-2.03%) |
Nov 29, 2021 | 96.49 | 96.61 | 95.01 | 95.68 | 310,190 | -0.23(-0.24%) |
Nov 26, 2021 | 96.43 | 97.23 | 95.38 | 95.91 | 158,170 | -2.14(-2.18%) |
Nov 24, 2021 | 98.53 | 99.03 | 97.66 | 98.05 | 253,683 | -1.24(-1.24%) |
Nov 23, 2021 | 99.56 | 100.12 | 98.87 | 99.29 | 252,692 | -0.33(-0.33%) |
Nov 22, 2021 | 98.45 | 100.41 | 98.14 | 99.61 | 286,999 | +1.21(+1.23%) |
Nov 19, 2021 | 98.14 | 99.40 | 97.17 | 98.41 | 341,530 | +0.00(+0.00%) |
Nov 18, 2021 | 98.45 | 99.14 | 98.46 | 98.41 | 491,358 | -0.24(-0.25%) |
Nov 17, 2021 | 97.36 | 98.69 | 96.53 | 98.65 | 498,525 | +1.52(+1.57%) |
Nov 16, 2021 | 98.13 | 98.61 | 97.02 | 97.13 | 368,089 | -0.60(-0.61%) |
Nov 15, 2021 | 97.02 | 98.38 | 95.58 | 97.72 | 781,201 | +1.91(+2.00%) |
Nov 12, 2021 | 89.08 | 98.87 | 89.08 | 95.81 | 1,516,458 | +8.07(+9.20%) |
Nov 11, 2021 | 88.01 | 89.28 | 87.09 | 87.74 | 618,406 | -0.18(-0.20%) |
Nov 10, 2021 | 90.24 | 87.64 | 87.92 | 1,010,943 | -2.32(-2.57%) | |
Nov 09, 2021 | 90.04 | 91.13 | 89.65 | 90.24 | 1,049,142 | -0.05(-0.05%) |
Nov 08, 2021 | 90.69 | 91.41 | 89.54 | 90.29 | 1,861,181 | +0.05(+0.05%) |
Nov 05, 2021 | 89.39 | 90.96 | 88.55 | 90.24 | 2,032,499 | +1.59(+1.80%) |
Nov 04, 2021 | 89.63 | 90.47 | 87.93 | 88.65 | 600,733 | -1.25(-1.39%) |
Nov 03, 2021 | 88.26 | 90.80 | 88.01 | 89.90 | 304,297 | +1.38(+1.56%) |
Nov 02, 2021 | 87.80 | 88.96 | 87.03 | 88.52 | 288,893 | +0.96(+1.10%) |
Nov 01, 2021 | 88.11 | 87.45 | 87.16 | 87.56 | 404,390 | +0.11(+0.13%) |
Oct 29, 2021 | 87.94 | 88.98 | 86.69 | 87.45 | 249,567 | -0.74(-0.84%) |
Oct 28, 2021 | 85.93 | 88.25 | 85.00 | 88.18 | 212,983 | +2.50(+2.92%) |
Oct 27, 2021 | 87.83 | 87.84 | 85.65 | 85.68 | 305,634 | -1.97(-2.25%) |
Oct 26, 2021 | 88.98 | 87.65 | 376,211 | -0.54(-0.61%) | ||
Oct 25, 2021 | 88.69 | 89.53 | 88.09 | 88.19 | 364,485 | -0.66(-0.75%) |
Oct 22, 2021 | 88.72 | 89.62 | 88.43 | 88.85 | 173,522 | +0.10(+0.12%) |
Oct 21, 2021 | 87.64 | 88.83 | 87.00 | 88.75 | 287,240 | +0.62(+0.70%) |
Oct 20, 2021 | 87.65 | 89.38 | 87.65 | 88.14 | 236,290 | +0.18(+0.20%) |
Oct 19, 2021 | 88.75 | 89.11 | 87.68 | 87.96 | 329,390 | -0.91(-1.03%) |
Oct 18, 2021 | 89.73 | 90.26 | 88.73 | 88.87 | 311,813 | -1.23(-1.37%) |
Oct 15, 2021 | 91.36 | 91.81 | 89.80 | 90.10 | 245,136 | -0.84(-0.92%) |
Oct 14, 2021 | 88.48 | 91.26 | 88.33 | 90.94 | 326,177 | +2.79(+3.16%) |
Oct 13, 2021 | 89.58 | 89.58 | 87.85 | 88.15 | 296,778 | -1.16(-1.30%) |
Oct 12, 2021 | 88.83 | 90.50 | 88.59 | 89.31 | 323,724 | +0.49(+0.55%) |
Oct 11, 2021 | 88.82 | 90.14 | 88.59 | 88.83 | 376,917 | +0.01(+0.01%) |
Oct 08, 2021 | 89.36 | 90.25 | 88.70 | 88.82 | 390,434 | -0.82(-0.92%) |
Oct 07, 2021 | 89.59 | 90.69 | 89.52 | 89.64 | 471,679 | +0.35(+0.40%) |
Oct 06, 2021 | 89.95 | 91.06 | 88.50 | 89.28 | 534,323 | -1.53(-1.68%) |
Oct 05, 2021 | 91.76 | 92.66 | 90.43 | 90.81 | 579,788 | -0.47(-0.51%) |
Oct 04, 2021 | 90.93 | 92.39 | 90.48 | 91.28 | 413,208 | -0.19(-0.20%) |
Oct 01, 2021 | 89.44 | 91.85 | 89.42 | 91.47 | 405,571 | +2.23(+2.50%) |
Sep 30, 2021 | 90.38 | 90.70 | 88.80 | 89.24 | 281,686 | -0.84(-0.93%) |
Sep 29, 2021 | 89.72 | 90.91 | 88.72 | 90.08 | 271,582 | +0.74(+0.82%) |
Sep 28, 2021 | 88.29 | 89.79 | 87.69 | 89.34 | 292,662 | +0.49(+0.56%) |
Sep 27, 2021 | 88.44 | 90.03 | 88.44 | 88.84 | 361,397 | +0.38(+0.43%) |
Sep 24, 2021 | 87.65 | 89.38 | 87.65 | 88.46 | 496,352 | +0.66(+0.75%) |
Sep 23, 2021 | 86.88 | 90.66 | 86.73 | 87.80 | 715,562 | +1.29(+1.49%) |
Sep 22, 2021 | 86.30 | 87.01 | 85.65 | 86.51 | 422,889 | +1.03(+1.20%) |
Sep 21, 2021 | 85.79 | 86.54 | 84.92 | 85.49 | 476,705 | -0.30(-0.35%) |
Sep 20, 2021 | 86.00 | 86.43 | 84.54 | 85.79 | 449,787 | -1.54(-1.76%) |
Sep 17, 2021 | 87.54 | 87.57 | 85.91 | 87.32 | 590,014 | -0.11(-0.13%) |
Sep 16, 2021 | 88.11 | 88.86 | 86.75 | 87.44 | 648,032 | -1.04(-1.17%) |
Sep 15, 2021 | 87.68 | 88.70 | 86.76 | 88.47 | 604,777 | +0.88(+1.00%) |
Sep 14, 2021 | 87.68 | 88.54 | 85.35 | 87.59 | 826,113 | -0.58(-0.66%) |
Sep 13, 2021 | 86.50 | 88.68 | 86.25 | 88.17 | 645,249 | +2.05(+2.38%) |
Sep 10, 2021 | 84.40 | 87.02 | 84.03 | 86.12 | 909,442 | +1.71(+2.02%) |
Sep 09, 2021 | 85.89 | 86.88 | 83.74 | 84.41 | 1,732,372 | -2.41(-2.77%) |
Sep 08, 2021 | 73.16 | 91.25 | 73.16 | 86.82 | 3,631,822 | +13.11(+17.79%) |
Sep 07, 2021 | 73.45 | 74.15 | 72.98 | 73.71 | 495,766 | +0.28(+0.38%) |
Sep 03, 2021 | 73.04 | 73.72 | 72.66 | 73.43 | 185,141 | +0.15(+0.20%) |
Sep 02, 2021 | 73.31 | 74.04 | 72.76 | 73.28 | 256,132 | +0.17(+0.23%) |
Sep 01, 2021 | 72.75 | 73.64 | 72.61 | 73.11 | 263,045 | +0.30(+0.41%) |
Aug 31, 2021 | 73.60 | 73.89 | 72.47 | 72.81 | 409,909 | -0.95(-1.29%) |
Aug 30, 2021 | 74.92 | 75.34 | 73.66 | 73.76 | 202,625 | -1.20(-1.61%) |
Aug 27, 2021 | 73.28 | 75.26 | 73.25 | 74.97 | 241,640 | +1.92(+2.63%) |
Aug 26, 2021 | 74.40 | 74.40 | 72.84 | 73.04 | 427,433 | -1.35(-1.82%) |
Aug 25, 2021 | 73.19 | 75.11 | 73.06 | 74.40 | 343,701 | +0.89(+1.21%) |
Aug 24, 2021 | 72.35 | 73.81 | 72.00 | 73.51 | 363,027 | +1.33(+1.84%) |
Aug 23, 2021 | 72.10 | 72.68 | 71.26 | 72.18 | 361,452 | +0.29(+0.40%) |
Aug 20, 2021 | 71.01 | 72.28 | 70.21 | 71.89 | 352,502 | +0.89(+1.25%) |
Aug 19, 2021 | 72.38 | 72.91 | 70.55 | 71.00 | 333,986 | -1.94(-2.66%) |
Aug 18, 2021 | 73.88 | 73.88 | 72.67 | 72.94 | 430,848 | -1.01(-1.37%) |
Aug 17, 2021 | 73.05 | 74.00 | 72.32 | 73.95 | 556,433 | +0.19(+0.25%) |
Aug 16, 2021 | 73.54 | 74.01 | 72.98 | 73.77 | 315,492 | -0.06(-0.08%) |
Aug 13, 2021 | 75.16 | 75.16 | 73.46 | 73.82 | 274,437 | -0.64(-0.86%) |
Aug 12, 2021 | 75.46 | 75.62 | 74.19 | 74.46 | 308,404 | -1.21(-1.59%) |
Aug 11, 2021 | 76.09 | 76.12 | 74.17 | 75.67 | 465,869 | -0.42(-0.55%) |
Aug 10, 2021 | 75.40 | 76.38 | 73.43 | 76.09 | 692,769 | +0.41(+0.54%) |
Aug 09, 2021 | 76.10 | 76.67 | 74.64 | 75.68 | 804,881 | +1.39(+1.87%) |
Aug 06, 2021 | 74.23 | 76.40 | 70.81 | 74.29 | 897,316 | -2.83(-3.67%) |
Aug 05, 2021 | 77.28 | 78.17 | 76.92 | 77.12 | 258,084 | -0.12(-0.16%) |
Aug 04, 2021 | 79.36 | 80.37 | 77.03 | 77.24 | 290,035 | -2.34(-2.94%) |
Aug 03, 2021 | 79.23 | 79.76 | 77.65 | 79.58 | 263,245 | +0.50(+0.63%) |
Aug 02, 2021 | 81.33 | 82.20 | 79.07 | 79.08 | 536,076 | -1.98(-2.44%) |
Jul 30, 2021 | 81.44 | 81.94 | 80.50 | 81.05 | 304,287 | -0.65(-0.80%) |
Jul 29, 2021 | 80.58 | 82.31 | 80.36 | 81.70 | 245,825 | +1.27(+1.58%) |
Jul 28, 2021 | 81.24 | 82.10 | 79.88 | 80.43 | 383,277 | -0.84(-1.04%) |
Jul 27, 2021 | 80.64 | 81.94 | 80.11 | 81.28 | 297,958 | +0.21(+0.26%) |
Jul 26, 2021 | 80.22 | 81.28 | 80.05 | 81.06 | 319,545 | +0.70(+0.87%) |
Jul 23, 2021 | 78.71 | 80.52 | 78.50 | 80.37 | 379,910 | +1.71(+2.17%) |
Jul 22, 2021 | 77.77 | 79.32 | 77.15 | 78.66 | 319,794 | +0.60(+0.77%) |
Jul 21, 2021 | 78.01 | 78.96 | 77.67 | 78.06 | 414,241 | +0.58(+0.74%) |
Jul 20, 2021 | 75.92 | 77.94 | 75.59 | 77.48 | 386,689 | +1.95(+2.58%) |
Jul 19, 2021 | 76.96 | 77.76 | 74.71 | 75.53 | 559,751 | -3.16(-4.02%) |
Jul 16, 2021 | 77.02 | 78.97 | 76.90 | 78.70 | 959,883 | +2.54(+3.34%) |
Jul 15, 2021 | 74.25 | 77.01 | 72.15 | 76.15 | 1,528,497 | +1.68(+2.26%) |
Jul 14, 2021 | 74.47 | 75.36 | 74.05 | 74.47 | 222,576 | +0.45(+0.60%) |
Jul 13, 2021 | 75.73 | 75.79 | 73.90 | 74.03 | 163,845 | -1.87(-2.46%) |
Jul 12, 2021 | 75.88 | 76.13 | 74.96 | 75.89 | 164,770 | -0.26(-0.34%) |
Jul 09, 2021 | 75.00 | 76.91 | 75.00 | 76.15 | 171,648 | +1.74(+2.34%) |
Jul 08, 2021 | 75.36 | 75.93 | 74.09 | 74.41 | 284,749 | -1.99(-2.60%) |
Jul 07, 2021 | 76.70 | 77.91 | 75.52 | 76.39 | 238,277 | -0.62(-0.81%) |
Jul 06, 2021 | 78.27 | 78.85 | 76.39 | 77.02 | 248,614 | -1.30(-1.66%) |
Jul 02, 2021 | 77.50 | 78.85 | 77.25 | 78.31 | 244,169 | +0.89(+1.15%) |
Jul 01, 2021 | 79.39 | 79.47 | 77.09 | 77.42 | 318,503 | -1.48(-1.88%) |
Jun 30, 2021 | 78.16 | 79.18 | 78.16 | 78.91 | 251,958 | +0.42(+0.53%) |
Jun 29, 2021 | 79.22 | 79.74 | 77.81 | 78.49 | 191,681 | -0.49(-0.62%) |
Jun 28, 2021 | 79.57 | 79.57 | 77.27 | 78.98 | 332,069 | -0.30(-0.37%) |
Jun 25, 2021 | 77.10 | 79.60 | 76.91 | 79.28 | 664,924 | +1.83(+2.36%) |
Jun 24, 2021 | 76.72 | 77.92 | 76.24 | 77.45 | 227,953 | +1.27(+1.67%) |
Jun 23, 2021 | 76.98 | 77.01 | 75.62 | 76.18 | 326,495 | -0.68(-0.88%) |
Jun 22, 2021 | 77.28 | 77.65 | 76.14 | 76.86 | 430,854 | +0.16(+0.21%) |
Jun 21, 2021 | 76.63 | 76.96 | 76.10 | 76.70 | 217,209 | +0.79(+1.04%) |
Jun 18, 2021 | 75.17 | 76.43 | 74.59 | 75.91 | 302,870 | -0.47(-0.62%) |
Jun 17, 2021 | 78.69 | 78.69 | 76.10 | 76.39 | 328,412 | -2.27(-2.89%) |
Jun 16, 2021 | 79.20 | 79.24 | 77.91 | 78.66 | 247,218 | -0.36(-0.46%) |
Jun 15, 2021 | 79.03 | 79.80 | 78.51 | 79.02 | 166,859 | +0.03(+0.04%) |
Jun 14, 2021 | 80.53 | 80.59 | 78.91 | 78.99 | 144,877 | -1.22(-1.52%) |
Jun 11, 2021 | 80.12 | 80.66 | 79.06 | 80.21 | 179,143 | +0.29(+0.36%) |
Jun 10, 2021 | 80.71 | 80.92 | 79.80 | 79.92 | 187,873 | -0.43(-0.53%) |
Jun 09, 2021 | 81.89 | 81.89 | 80.27 | 80.35 | 181,803 | -1.52(-1.86%) |
Jun 08, 2021 | 80.03 | 82.14 | 79.56 | 81.87 | 263,798 | +2.11(+2.64%) |
Jun 07, 2021 | 80.02 | 80.02 | 78.71 | 79.76 | 163,976 | -0.26(-0.32%) |
Jun 04, 2021 | 81.34 | 81.75 | 79.35 | 80.02 | 265,505 | -1.09(-1.35%) |
Jun 03, 2021 | 80.68 | 81.17 | 79.58 | 81.12 | 254,084 | +0.29(+0.36%) |
Jun 02, 2021 | 82.82 | 82.82 | 80.72 | 80.83 | 636,595 | -1.75(-2.12%) |