Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.45 | 78.10 | 75.03 | 77.55 | 274,520 | +0.65(+0.85%) |
May 27, 2022 | 76.36 | 77.13 | 75.49 | 76.90 | 220,486 | +1.23(+1.62%) |
May 26, 2022 | 73.60 | 76.80 | 73.60 | 75.67 | 268,830 | +1.86(+2.52%) |
May 25, 2022 | 72.37 | 74.54 | 72.18 | 73.81 | 190,340 | +1.44(+1.99%) |
May 24, 2022 | 75.53 | 75.53 | 71.24 | 72.37 | 247,231 | -3.88(-5.09%) |
May 23, 2022 | 75.71 | 76.41 | 74.48 | 76.26 | 95,792 | +1.28(+1.70%) |
May 20, 2022 | 75.94 | 76.19 | 72.76 | 74.98 | 224,387 | -0.01(-0.01%) |
May 19, 2022 | 72.65 | 76.37 | 72.19 | 74.99 | 288,960 | +2.31(+3.17%) |
May 18, 2022 | 78.58 | 78.58 | 72.41 | 72.69 | 369,222 | -7.09(-8.89%) |
May 17, 2022 | 77.12 | 79.81 | 77.12 | 79.77 | 213,792 | +4.56(+6.06%) |
May 16, 2022 | 75.69 | 76.84 | 73.78 | 75.22 | 320,291 | -1.18(-1.55%) |
May 13, 2022 | 74.91 | 78.04 | 74.80 | 76.40 | 249,242 | +2.66(+3.60%) |
May 12, 2022 | 72.04 | 74.88 | 71.50 | 73.74 | 370,377 | +0.63(+0.87%) |
May 11, 2022 | 75.66 | 76.42 | 72.87 | 73.11 | 398,718 | -2.52(-3.34%) |
May 10, 2022 | 77.44 | 78.28 | 74.27 | 75.63 | 297,769 | -0.02(-0.02%) |
May 09, 2022 | 78.45 | 78.92 | 75.47 | 75.65 | 284,937 | -3.78(-4.76%) |
May 06, 2022 | 79.63 | 80.84 | 77.21 | 79.43 | 276,946 | -0.23(-0.28%) |
May 05, 2022 | 80.22 | 80.91 | 78.56 | 79.66 | 356,298 | -1.87(-2.30%) |
May 04, 2022 | 78.79 | 81.69 | 78.33 | 81.53 | 299,387 | +2.68(+3.40%) |
May 03, 2022 | 75.36 | 79.44 | 75.33 | 78.85 | 379,107 | +3.50(+4.64%) |
May 02, 2022 | 76.02 | 76.94 | 73.72 | 75.35 | 401,149 | -0.72(-0.94%) |
Apr 29, 2022 | 82.90 | 82.90 | 75.81 | 76.07 | 445,758 | -2.89(-3.66%) |
Apr 28, 2022 | 75.04 | 79.07 | 74.74 | 78.96 | 445,523 | +4.13(+5.52%) |
Apr 27, 2022 | 75.64 | 77.15 | 74.08 | 74.83 | 382,110 | -1.14(-1.51%) |
Apr 26, 2022 | 80.93 | 80.93 | 75.84 | 75.98 | 277,498 | -5.43(-6.68%) |
Apr 25, 2022 | 77.90 | 81.41 | 77.90 | 81.41 | 448,428 | +2.88(+3.67%) |
Apr 22, 2022 | 80.97 | 81.57 | 78.42 | 78.53 | 292,044 | -3.00(-3.68%) |
Apr 21, 2022 | 83.00 | 84.63 | 81.35 | 81.52 | 293,733 | -0.76(-0.92%) |
Apr 20, 2022 | 79.74 | 82.53 | 79.11 | 82.28 | 269,339 | +3.51(+4.45%) |
Apr 19, 2022 | 76.85 | 79.19 | 76.85 | 78.77 | 360,420 | +1.98(+2.57%) |
Apr 18, 2022 | 76.33 | 77.67 | 74.53 | 76.80 | 548,138 | +0.02(+0.02%) |
Apr 14, 2022 | 78.86 | 79.33 | 76.38 | 76.78 | 219,172 | -2.54(-3.21%) |
Apr 13, 2022 | 77.61 | 79.63 | 77.34 | 79.32 | 249,752 | +1.65(+2.13%) |
Apr 12, 2022 | 79.83 | 81.71 | 77.34 | 77.67 | 349,010 | -1.38(-1.75%) |
Apr 11, 2022 | 77.36 | 79.36 | 76.32 | 79.05 | 433,612 | +1.00(+1.28%) |
Apr 08, 2022 | 80.77 | 80.77 | 77.68 | 78.05 | 534,397 | -4.29(-5.21%) |
Apr 07, 2022 | 82.51 | 83.18 | 80.92 | 82.34 | 255,090 | -0.32(-0.39%) |
Apr 06, 2022 | 84.93 | 85.93 | 81.74 | 82.66 | 665,127 | -3.57(-4.14%) |
Apr 05, 2022 | 91.80 | 92.00 | 86.13 | 86.23 | 439,672 | -4.62(-5.09%) |
Apr 04, 2022 | 94.61 | 94.98 | 90.83 | 90.85 | 797,618 | -4.05(-4.26%) |
Apr 01, 2022 | 101.36 | 101.62 | 92.68 | 94.90 | 771,937 | -5.77(-5.74%) |
Mar 31, 2022 | 101.83 | 102.78 | 100.59 | 100.67 | 247,348 | -1.18(-1.16%) |
Mar 30, 2022 | 101.72 | 103.16 | 100.10 | 101.86 | 191,325 | -0.34(-0.34%) |
Mar 29, 2022 | 101.51 | 102.96 | 100.30 | 102.20 | 130,306 | +1.83(+1.83%) |
Mar 28, 2022 | 99.26 | 100.50 | 97.54 | 100.36 | 308,595 | +1.18(+1.18%) |
Mar 25, 2022 | 104.38 | 104.38 | 98.04 | 99.19 | 210,515 | -4.55(-4.39%) |
Mar 24, 2022 | 103.76 | 103.89 | 102.13 | 103.74 | 172,730 | +0.13(+0.13%) |
Mar 23, 2022 | 104.06 | 105.51 | 103.50 | 103.61 | 169,528 | -1.30(-1.24%) |
Mar 22, 2022 | 102.74 | 105.06 | 102.64 | 104.91 | 289,692 | +2.22(+2.16%) |
Mar 21, 2022 | 101.73 | 102.77 | 100.10 | 102.69 | 569,065 | +1.76(+1.74%) |
Mar 18, 2022 | 98.03 | 101.04 | 97.04 | 100.93 | 265,658 | +2.90(+2.96%) |
Mar 17, 2022 | 96.03 | 98.10 | 95.08 | 98.02 | 169,849 | +1.59(+1.65%) |
Mar 16, 2022 | 92.73 | 96.78 | 92.73 | 96.44 | 200,571 | +4.93(+5.38%) |
Mar 15, 2022 | 89.35 | 92.01 | 89.26 | 91.51 | 201,097 | +3.42(+3.88%) |
Mar 14, 2022 | 89.93 | 89.93 | 87.38 | 88.09 | 290,065 | +0.90(+1.03%) |
Mar 11, 2022 | 90.34 | 90.34 | 87.18 | 87.19 | 151,716 | -2.13(-2.39%) |
Mar 10, 2022 | 88.52 | 89.91 | 87.78 | 89.32 | 140,640 | -0.36(-0.40%) |
Mar 09, 2022 | 87.22 | 90.01 | 86.52 | 89.68 | 249,569 | +4.23(+4.95%) |
Mar 08, 2022 | 89.20 | 89.20 | 84.34 | 85.45 | 296,009 | -3.75(-4.20%) |
Mar 07, 2022 | 95.98 | 96.96 | 88.81 | 89.20 | 286,855 | -7.85(-8.09%) |
Mar 04, 2022 | 98.86 | 99.48 | 95.29 | 97.05 | 269,179 | -2.46(-2.47%) |
Mar 03, 2022 | 100.19 | 101.93 | 99.17 | 99.51 | 186,985 | -0.16(-0.16%) |
Mar 02, 2022 | 97.02 | 100.07 | 96.96 | 99.67 | 151,313 | +2.86(+2.95%) |
Mar 01, 2022 | 97.55 | 99.15 | 96.19 | 96.81 | 135,097 | -1.21(-1.24%) |
Feb 28, 2022 | 97.66 | 98.30 | 96.77 | 98.02 | 219,934 | +0.79(+0.81%) |
Feb 25, 2022 | 95.86 | 98.11 | 96.15 | 97.23 | 212,410 | +1.58(+1.65%) |
Feb 24, 2022 | 91.56 | 95.82 | 91.01 | 95.66 | 248,084 | +1.20(+1.27%) |
Feb 23, 2022 | 95.50 | 96.61 | 94.25 | 94.45 | 148,801 | -0.12(-0.13%) |
Feb 22, 2022 | 95.61 | 96.42 | 94.34 | 94.57 | 168,077 | -1.56(-1.62%) |
Feb 18, 2022 | 96.14 | 0 | -1.48(-1.51%) | |||
Feb 17, 2022 | 97.78 | 99.05 | 97.45 | 97.61 | 207,050 | -1.30(-1.31%) |
Feb 16, 2022 | 100.68 | 100.68 | 97.32 | 98.91 | 240,515 | -1.78(-1.76%) |
Feb 15, 2022 | 101.91 | 103.13 | 100.37 | 100.68 | 293,557 | +0.27(+0.27%) |
Feb 14, 2022 | 100.88 | 102.16 | 100.23 | 100.41 | 283,359 | -0.22(-0.22%) |
Feb 11, 2022 | 102.57 | 103.13 | 100.32 | 100.64 | 893,014 | -1.80(-1.76%) |
Feb 10, 2022 | 101.64 | 102.81 | 101.10 | 102.44 | 375,296 | -1.00(-0.96%) |
Feb 09, 2022 | 99.98 | 103.94 | 99.79 | 103.44 | 411,054 | +5.67(+5.80%) |
Feb 08, 2022 | 96.53 | 98.76 | 93.49 | 97.77 | 573,028 | +7.01(+7.73%) |
Feb 07, 2022 | 92.66 | 92.66 | 90.35 | 90.76 | 239,509 | -1.66(-1.80%) |
Feb 04, 2022 | 90.82 | 92.65 | 90.60 | 92.42 | 173,311 | +0.78(+0.85%) |
Feb 03, 2022 | 92.84 | 91.55 | 91.64 | 174,021 | -2.41(-2.56%) | |
Feb 02, 2022 | 94.50 | 95.89 | 93.32 | 94.05 | 865,572 | -0.13(-0.14%) |
Feb 01, 2022 | 92.04 | 94.42 | 91.49 | 94.18 | 201,395 | +3.67(+4.05%) |
Jan 31, 2022 | 89.09 | 90.55 | 90.51 | 131,706 | +2.11(+2.39%) | |
Jan 28, 2022 | 86.24 | 88.32 | 85.69 | 88.40 | 140,623 | +1.97(+2.28%) |
Jan 27, 2022 | 89.22 | 89.57 | 85.67 | 86.43 | 226,154 | -1.89(-2.14%) |
Jan 26, 2022 | 88.86 | 91.85 | 88.24 | 88.31 | 238,158 | +0.33(+0.37%) |
Jan 25, 2022 | 89.88 | 90.26 | 86.36 | 87.99 | 225,282 | -2.84(-3.13%) |
Jan 24, 2022 | 88.01 | 90.99 | 85.13 | 90.82 | 373,430 | +0.00(+0.00%) |
Jan 21, 2022 | 92.29 | 93.90 | 90.76 | 90.82 | 303,400 | -3.12(-3.32%) |
Jan 20, 2022 | 94.97 | 97.95 | 93.93 | 93.94 | 333,554 | +0.24(+0.26%) |
Jan 19, 2022 | 89.93 | 94.21 | 89.70 | 93.70 | 324,588 | +4.31(+4.83%) |
Jan 18, 2022 | 90.39 | 90.58 | 88.33 | 89.39 | 220,160 | -1.37(-1.51%) |
Jan 14, 2022 | 90.76 | 0 | -2.14(-2.31%) | |||
Jan 13, 2022 | 92.65 | 93.41 | 91.13 | 92.90 | 128,896 | +0.10(+0.11%) |
Jan 12, 2022 | 94.96 | 95.24 | 92.57 | 92.80 | 199,836 | -1.44(-1.53%) |
Jan 11, 2022 | 92.72 | 94.39 | 91.78 | 94.24 | 244,737 | +1.35(+1.46%) |
Jan 10, 2022 | 95.31 | 95.31 | 90.63 | 92.88 | 299,299 | -3.73(-3.86%) |
Jan 07, 2022 | 96.15 | 98.22 | 95.70 | 96.61 | 280,820 | +0.42(+0.44%) |
Jan 06, 2022 | 97.96 | 98.00 | 93.78 | 96.19 | 492,160 | -2.33(-2.37%) |
Jan 05, 2022 | 104.01 | 104.13 | 98.44 | 98.52 | 119,500 | -5.21(-5.02%) |
Jan 04, 2022 | 104.42 | 104.87 | 102.08 | 103.73 | 164,007 | -0.37(-0.35%) |
Jan 03, 2022 | 105.59 | 105.73 | 103.27 | 104.10 | 160,175 | -1.28(-1.21%) |
Dec 31, 2021 | 103.45 | 105.84 | 102.98 | 105.37 | 74,086 | +1.57(+1.51%) |
Dec 30, 2021 | 105.55 | 106.24 | 103.73 | 103.81 | 109,401 | -1.16(-1.11%) |
Dec 29, 2021 | 104.04 | 106.23 | 103.76 | 104.97 | 127,079 | +1.05(+1.01%) |
Dec 28, 2021 | 103.53 | 104.69 | 103.53 | 103.92 | 57,718 | +0.16(+0.15%) |
Dec 27, 2021 | 102.88 | 105.01 | 101.89 | 103.76 | 87,660 | +2.12(+2.09%) |
Dec 23, 2021 | 99.77 | 102.05 | 99.75 | 101.64 | 80,961 | +2.17(+2.18%) |
Dec 22, 2021 | 97.98 | 99.71 | 97.98 | 99.47 | 118,388 | +0.97(+0.99%) |
Dec 21, 2021 | 97.19 | 98.50 | 95.93 | 98.50 | 106,706 | +2.33(+2.42%) |
Dec 20, 2021 | 96.55 | 98.85 | 96.16 | 96.17 | 280,599 | -2.83(-2.86%) |
Dec 17, 2021 | 99.46 | 100.16 | 97.05 | 99.00 | 199,589 | +0.85(+0.87%) |
Dec 16, 2021 | 98.93 | 100.43 | 97.36 | 98.15 | 220,831 | +0.36(+0.36%) |
Dec 15, 2021 | 94.84 | 97.86 | 94.38 | 97.80 | 144,913 | +2.65(+2.78%) |
Dec 14, 2021 | 97.16 | 97.35 | 94.65 | 95.15 | 163,227 | -2.67(-2.73%) |
Dec 13, 2021 | 100.96 | 101.06 | 97.63 | 97.83 | 269,509 | -3.38(-3.34%) |
Dec 10, 2021 | 101.86 | 102.64 | 100.45 | 101.21 | 208,181 | -0.21(-0.20%) |
Dec 09, 2021 | 102.34 | 102.34 | 100.79 | 101.42 | 243,295 | -0.59(-0.58%) |
Dec 08, 2021 | 103.26 | 105.44 | 101.30 | 102.00 | 214,371 | -1.26(-1.22%) |
Dec 07, 2021 | 100.24 | 103.75 | 100.13 | 103.27 | 264,653 | +5.11(+5.21%) |
Dec 06, 2021 | 97.06 | 99.24 | 96.12 | 98.15 | 202,296 | +1.58(+1.64%) |
Dec 03, 2021 | 96.20 | 97.51 | 94.79 | 96.57 | 364,463 | +0.99(+1.04%) |
Dec 02, 2021 | 93.50 | 96.04 | 92.87 | 95.58 | 423,347 | +2.10(+2.25%) |
Dec 01, 2021 | 94.62 | 96.33 | 93.37 | 93.48 | 469,968 | -1.64(-1.72%) |
Nov 30, 2021 | 98.15 | 98.17 | 92.31 | 95.12 | 828,886 | -3.80(-3.84%) |
Nov 29, 2021 | 104.59 | 106.92 | 98.56 | 98.91 | 456,811 | -4.80(-4.62%) |
Nov 26, 2021 | 103.09 | 105.64 | 102.81 | 103.71 | 286,311 | -0.80(-0.76%) |
Nov 24, 2021 | 102.83 | 104.66 | 102.37 | 104.50 | 200,234 | +1.22(+1.18%) |
Nov 23, 2021 | 102.90 | 105.02 | 101.64 | 103.29 | 300,531 | +0.23(+0.23%) |
Nov 22, 2021 | 102.13 | 103.30 | 101.48 | 103.05 | 419,463 | +1.32(+1.30%) |
Nov 19, 2021 | 99.90 | 101.97 | 99.42 | 101.73 | 225,623 | +1.87(+1.87%) |
Nov 18, 2021 | 101.71 | 101.71 | 99.75 | 99.86 | 204,752 | -1.19(-1.17%) |
Nov 17, 2021 | 103.35 | 103.43 | 100.76 | 101.05 | 208,483 | -2.42(-2.34%) |
Nov 16, 2021 | 104.65 | 105.28 | 103.36 | 103.47 | 252,961 | -1.04(-0.99%) |
Nov 15, 2021 | 106.67 | 106.74 | 104.24 | 104.51 | 190,449 | -2.15(-2.02%) |
Nov 12, 2021 | 104.66 | 107.10 | 104.00 | 106.66 | 197,986 | +2.32(+2.22%) |
Nov 11, 2021 | 105.07 | 105.63 | 104.08 | 104.34 | 135,937 | +0.32(+0.31%) |
Nov 10, 2021 | 106.30 | 104.02 | 314,019 | -2.64(-2.47%) | ||
Nov 09, 2021 | 107.50 | 107.86 | 106.03 | 106.66 | 194,782 | -0.73(-0.68%) |
Nov 08, 2021 | 107.66 | 108.61 | 105.82 | 107.39 | 324,719 | +0.39(+0.37%) |
Nov 05, 2021 | 108.30 | 108.30 | 104.71 | 107.00 | 574,387 | +0.57(+0.54%) |
Nov 04, 2021 | 103.44 | 107.24 | 102.45 | 106.43 | 300,508 | +2.96(+2.86%) |
Nov 03, 2021 | 98.86 | 103.55 | 98.11 | 103.46 | 370,195 | +4.55(+4.60%) |
Nov 02, 2021 | 100.85 | 101.88 | 98.75 | 98.91 | 593,318 | -1.05(-1.05%) |
Nov 01, 2021 | 106.66 | 102.13 | 99.68 | 99.96 | 1,003,948 | -3.65(-3.52%) |
Oct 29, 2021 | 111.77 | 111.77 | 100.77 | 103.60 | 829,215 | -8.74(-7.78%) |
Oct 28, 2021 | 108.34 | 112.64 | 108.34 | 112.34 | 281,394 | +4.46(+4.13%) |
Oct 27, 2021 | 108.44 | 109.66 | 107.76 | 107.89 | 173,124 | -0.37(-0.35%) |
Oct 26, 2021 | 111.23 | 108.25 | 108.26 | 195,800 | -2.16(-1.96%) | |
Oct 25, 2021 | 110.74 | 112.09 | 109.87 | 110.42 | 188,667 | -0.14(-0.13%) |
Oct 22, 2021 | 108.82 | 110.82 | 108.02 | 110.56 | 269,713 | +2.41(+2.23%) |
Oct 21, 2021 | 106.31 | 108.70 | 106.31 | 108.15 | 223,874 | +2.02(+1.90%) |
Oct 20, 2021 | 104.86 | 106.72 | 104.86 | 106.13 | 162,813 | +1.65(+1.58%) |
Oct 19, 2021 | 105.72 | 106.84 | 104.45 | 104.47 | 124,733 | -0.49(-0.46%) |
Oct 18, 2021 | 103.03 | 105.11 | 101.93 | 104.96 | 122,336 | +1.95(+1.90%) |
Oct 15, 2021 | 102.66 | 103.14 | 100.61 | 103.00 | 153,857 | +1.11(+1.09%) |
Oct 14, 2021 | 99.84 | 102.28 | 99.57 | 101.89 | 165,648 | +3.26(+3.31%) |
Oct 13, 2021 | 97.71 | 98.99 | 96.71 | 98.63 | 98,502 | +1.22(+1.25%) |
Oct 12, 2021 | 96.18 | 97.66 | 95.72 | 97.42 | 126,736 | +1.10(+1.15%) |
Oct 11, 2021 | 96.57 | 97.27 | 96.28 | 96.31 | 58,211 | -0.58(-0.60%) |
Oct 08, 2021 | 96.92 | 97.26 | 96.08 | 96.89 | 143,828 | +0.87(+0.91%) |
Oct 07, 2021 | 96.08 | 97.27 | 95.64 | 96.02 | 278,807 | +0.37(+0.39%) |
Oct 06, 2021 | 94.83 | 95.84 | 93.54 | 95.65 | 171,016 | -0.23(-0.24%) |
Oct 05, 2021 | 93.49 | 96.50 | 93.06 | 95.88 | 173,741 | +2.36(+2.52%) |
Oct 04, 2021 | 95.67 | 95.84 | 92.72 | 93.53 | 187,084 | -2.28(-2.38%) |
Oct 01, 2021 | 95.63 | 96.06 | 93.45 | 95.81 | 193,801 | +0.29(+0.30%) |
Sep 30, 2021 | 96.02 | 98.25 | 95.52 | 95.52 | 138,217 | +0.10(+0.11%) |
Sep 29, 2021 | 96.21 | 96.63 | 94.26 | 95.41 | 218,023 | -0.25(-0.26%) |
Sep 28, 2021 | 98.67 | 98.67 | 94.79 | 95.66 | 292,799 | -3.28(-3.32%) |
Sep 27, 2021 | 98.67 | 99.80 | 98.44 | 98.95 | 191,325 | -0.16(-0.16%) |
Sep 24, 2021 | 101.31 | 101.31 | 98.26 | 99.11 | 205,717 | -2.40(-2.36%) |
Sep 23, 2021 | 102.73 | 104.17 | 101.31 | 101.50 | 139,004 | -0.32(-0.31%) |
Sep 22, 2021 | 103.70 | 104.53 | 101.63 | 101.82 | 275,132 | -1.86(-1.79%) |
Sep 21, 2021 | 103.70 | 104.39 | 102.09 | 103.68 | 135,392 | +0.39(+0.38%) |
Sep 20, 2021 | 102.91 | 103.72 | 101.97 | 103.29 | 129,993 | -1.89(-1.80%) |
Sep 17, 2021 | 104.31 | 105.91 | 103.46 | 105.18 | 145,412 | +0.31(+0.29%) |
Sep 16, 2021 | 105.28 | 106.53 | 104.45 | 104.87 | 245,079 | -1.00(-0.94%) |
Sep 15, 2021 | 105.47 | 106.01 | 103.31 | 105.87 | 174,192 | +1.51(+1.44%) |
Sep 14, 2021 | 104.68 | 105.30 | 103.79 | 104.36 | 90,159 | -0.35(-0.34%) |
Sep 13, 2021 | 105.14 | 105.86 | 103.62 | 104.71 | 177,958 | -0.69(-0.65%) |
Sep 10, 2021 | 104.69 | 106.87 | 104.69 | 105.40 | 201,216 | +1.53(+1.47%) |
Sep 09, 2021 | 103.01 | 104.31 | 102.49 | 103.88 | 166,935 | +1.47(+1.43%) |
Sep 08, 2021 | 106.01 | 106.93 | 101.55 | 102.41 | 520,984 | -4.49(-4.20%) |
Sep 07, 2021 | 106.87 | 107.83 | 106.10 | 106.90 | 285,943 | -0.19(-0.18%) |
Sep 03, 2021 | 106.25 | 107.18 | 105.60 | 107.09 | 157,967 | +0.35(+0.33%) |
Sep 02, 2021 | 107.67 | 108.35 | 106.56 | 106.74 | 275,542 | -0.48(-0.45%) |
Sep 01, 2021 | 105.26 | 107.66 | 105.21 | 107.22 | 105,433 | +2.04(+1.94%) |
Aug 31, 2021 | 105.24 | 106.48 | 104.91 | 105.19 | 141,346 | -0.05(-0.04%) |
Aug 30, 2021 | 105.22 | 106.54 | 104.86 | 105.23 | 79,115 | +0.07(+0.07%) |
Aug 27, 2021 | 103.62 | 105.69 | 103.40 | 105.16 | 70,254 | +1.52(+1.46%) |
Aug 26, 2021 | 104.91 | 105.22 | 103.44 | 103.64 | 73,871 | -1.31(-1.25%) |
Aug 25, 2021 | 104.29 | 105.98 | 103.41 | 104.95 | 75,405 | +0.33(+0.31%) |
Aug 24, 2021 | 103.23 | 104.65 | 103.23 | 104.63 | 90,536 | +1.51(+1.46%) |
Aug 23, 2021 | 100.19 | 103.22 | 100.19 | 103.12 | 110,973 | +3.28(+3.29%) |
Aug 20, 2021 | 99.05 | 100.44 | 99.05 | 99.84 | 80,239 | +0.47(+0.47%) |
Aug 19, 2021 | 100.70 | 100.94 | 98.90 | 99.37 | 159,831 | -2.58(-2.53%) |
Aug 18, 2021 | 101.12 | 103.39 | 100.56 | 101.95 | 136,293 | +0.78(+0.77%) |
Aug 17, 2021 | 102.06 | 102.13 | 99.83 | 101.17 | 206,888 | -1.14(-1.11%) |
Aug 16, 2021 | 103.80 | 103.80 | 101.70 | 102.31 | 303,178 | -1.53(-1.48%) |
Aug 13, 2021 | 105.01 | 105.01 | 102.67 | 103.84 | 108,372 | -1.00(-0.96%) |
Aug 12, 2021 | 104.66 | 105.34 | 104.00 | 104.84 | 105,338 | +0.06(+0.05%) |
Aug 11, 2021 | 104.06 | 104.80 | 103.52 | 104.79 | 122,967 | +0.87(+0.84%) |
Aug 10, 2021 | 103.08 | 104.71 | 103.08 | 103.91 | 93,516 | +0.41(+0.40%) |
Aug 09, 2021 | 104.16 | 104.16 | 102.56 | 103.50 | 78,328 | -0.22(-0.22%) |
Aug 06, 2021 | 103.60 | 105.38 | 102.98 | 103.73 | 114,250 | +0.28(+0.27%) |
Aug 05, 2021 | 101.86 | 103.78 | 101.72 | 103.45 | 124,684 | +1.07(+1.05%) |
Aug 04, 2021 | 104.58 | 104.58 | 102.20 | 102.38 | 168,369 | -1.59(-1.53%) |
Aug 03, 2021 | 103.86 | 104.58 | 102.86 | 103.97 | 196,243 | +0.32(+0.30%) |
Aug 02, 2021 | 104.20 | 105.76 | 103.10 | 103.65 | 221,043 | -0.53(-0.51%) |
Jul 30, 2021 | 104.42 | 105.58 | 103.78 | 104.18 | 201,938 | -0.57(-0.54%) |
Jul 29, 2021 | 102.71 | 105.66 | 102.55 | 104.75 | 188,049 | +2.22(+2.17%) |
Jul 28, 2021 | 103.80 | 103.80 | 99.39 | 102.53 | 412,990 | -1.53(-1.47%) |
Jul 27, 2021 | 103.37 | 107.57 | 100.56 | 104.06 | 604,412 | +6.45(+6.61%) |
Jul 26, 2021 | 96.72 | 97.96 | 95.42 | 97.61 | 569,531 | +1.01(+1.05%) |
Jul 23, 2021 | 95.39 | 96.75 | 94.49 | 96.59 | 318,982 | +1.77(+1.86%) |
Jul 22, 2021 | 93.60 | 94.97 | 92.31 | 94.83 | 295,711 | +1.13(+1.20%) |
Jul 21, 2021 | 92.33 | 94.31 | 92.33 | 93.70 | 294,409 | +1.74(+1.89%) |
Jul 20, 2021 | 89.39 | 92.04 | 89.00 | 91.96 | 178,244 | +2.75(+3.09%) |
Jul 19, 2021 | 88.76 | 89.89 | 86.60 | 89.21 | 249,906 | -1.35(-1.49%) |
Jul 16, 2021 | 93.38 | 93.38 | 90.29 | 90.56 | 330,394 | -2.30(-2.47%) |
Jul 15, 2021 | 91.98 | 93.20 | 90.68 | 92.86 | 321,378 | +0.87(+0.95%) |
Jul 14, 2021 | 85.79 | 92.40 | 85.48 | 91.98 | 501,624 | +7.46(+8.82%) |
Jul 13, 2021 | 85.20 | 85.52 | 84.24 | 84.52 | 58,227 | -0.69(-0.81%) |
Jul 12, 2021 | 85.83 | 86.34 | 84.88 | 85.21 | 70,748 | -0.71(-0.82%) |
Jul 09, 2021 | 84.95 | 86.18 | 84.95 | 85.92 | 159,011 | +1.48(+1.75%) |
Jul 08, 2021 | 82.74 | 85.39 | 82.65 | 84.44 | 225,161 | +0.31(+0.36%) |
Jul 07, 2021 | 84.38 | 84.75 | 83.62 | 84.13 | 101,144 | -0.45(-0.53%) |
Jul 06, 2021 | 85.17 | 85.34 | 83.29 | 84.58 | 145,537 | -1.07(-1.25%) |
Jul 02, 2021 | 85.60 | 86.53 | 85.33 | 85.65 | 119,496 | +0.33(+0.38%) |
Jul 01, 2021 | 85.02 | 85.66 | 84.67 | 85.32 | 160,214 | +0.51(+0.60%) |
Jun 30, 2021 | 86.49 | 87.33 | 84.39 | 84.81 | 279,048 | -1.54(-1.79%) |
Jun 29, 2021 | 85.53 | 86.59 | 84.98 | 86.35 | 149,497 | +1.31(+1.54%) |
Jun 28, 2021 | 85.22 | 85.54 | 84.33 | 85.05 | 81,567 | -0.19(-0.23%) |
Jun 25, 2021 | 84.30 | 85.34 | 84.19 | 85.24 | 138,878 | +1.02(+1.21%) |
Jun 24, 2021 | 85.55 | 85.76 | 84.01 | 84.22 | 265,325 | -0.80(-0.95%) |
Jun 23, 2021 | 84.93 | 85.32 | 83.03 | 85.03 | 325,748 | +0.05(+0.05%) |
Jun 22, 2021 | 84.57 | 85.31 | 83.74 | 84.98 | 190,355 | +1.07(+1.28%) |
Jun 21, 2021 | 82.24 | 84.71 | 82.02 | 83.91 | 124,563 | +2.01(+2.45%) |
Jun 18, 2021 | 82.86 | 83.04 | 81.86 | 81.90 | 238,243 | -1.89(-2.25%) |
Jun 17, 2021 | 84.51 | 85.45 | 83.00 | 83.79 | 179,438 | -1.05(-1.24%) |
Jun 16, 2021 | 86.51 | 86.92 | 84.80 | 84.84 | 194,906 | -1.51(-1.75%) |
Jun 15, 2021 | 86.92 | 87.19 | 86.14 | 86.35 | 117,053 | -0.47(-0.54%) |
Jun 14, 2021 | 85.94 | 87.28 | 85.94 | 86.82 | 99,674 | +0.84(+0.98%) |
Jun 11, 2021 | 85.90 | 86.74 | 85.69 | 85.98 | 169,014 | +0.12(+0.14%) |
Jun 10, 2021 | 86.02 | 86.43 | 85.20 | 85.86 | 137,928 | +0.37(+0.43%) |
Jun 09, 2021 | 86.45 | 86.70 | 85.38 | 85.49 | 208,287 | -0.55(-0.64%) |
Jun 08, 2021 | 83.25 | 86.25 | 83.23 | 86.05 | 297,681 | +2.81(+3.38%) |
Jun 07, 2021 | 87.36 | 87.36 | 83.08 | 83.23 | 810,779 | -4.28(-4.89%) |
Jun 04, 2021 | 88.40 | 87.95 | 86.61 | 87.52 | 335,181 | -0.43(-0.49%) |
Jun 03, 2021 | 86.31 | 87.95 | 86.12 | 87.95 | 358,110 | +0.79(+0.90%) |
Jun 02, 2021 | 88.53 | 88.53 | 85.03 | 87.17 | 791,155 | -1.09(-1.24%) |