Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.89 | 75.89 | 75.28 | 75.32 | 321,967 | -0.83(-1.09%) |
May 27, 2022 | 75.72 | 76.15 | 75.72 | 76.15 | 661 | +1.81(+2.44%) |
May 26, 2022 | 73.66 | 74.50 | 73.66 | 74.34 | 531,880 | +1.70(+2.35%) |
May 25, 2022 | 72.06 | 72.91 | 72.06 | 72.63 | 1,214 | +1.46(+2.05%) |
May 24, 2022 | 71.74 | 71.74 | 70.70 | 71.17 | 7,909 | -1.15(-1.59%) |
May 23, 2022 | 72.18 | 72.32 | 72.16 | 72.32 | 2,941 | +0.73(+1.02%) |
May 20, 2022 | 70.48 | 71.59 | 70.27 | 71.59 | 3,705 | -0.28(-0.39%) |
May 19, 2022 | 71.15 | 72.30 | 71.14 | 71.87 | 2,922 | +0.25(+0.36%) |
May 18, 2022 | 73.59 | 73.65 | 71.62 | 71.62 | 3,998 | -2.94(-3.94%) |
May 17, 2022 | 73.72 | 74.56 | 73.70 | 74.56 | 24,970 | +2.29(+3.17%) |
May 16, 2022 | 72.72 | 72.77 | 72.26 | 72.26 | 635 | -0.50(-0.69%) |
May 13, 2022 | 72.53 | 72.96 | 72.44 | 72.77 | 1,211 | +2.45(+3.48%) |
May 12, 2022 | 70.29 | 70.32 | 69.36 | 70.32 | 2,811 | +0.63(+0.91%) |
May 11, 2022 | 71.09 | 71.88 | 69.68 | 69.68 | 6,262 | -1.42(-1.99%) |
May 10, 2022 | 70.05 | 71.10 | 70.05 | 71.10 | 8,596 | -0.19(-0.26%) |
May 09, 2022 | 73.52 | 73.52 | 71.29 | 71.29 | 5,632 | -3.35(-4.49%) |
May 06, 2022 | 75.50 | 75.63 | 74.13 | 74.64 | 11,608 | -1.19(-1.57%) |
May 05, 2022 | 78.29 | 78.29 | 75.83 | 75.83 | 1,556 | -3.21(-4.07%) |
May 04, 2022 | 77.16 | 79.06 | 76.55 | 79.04 | 11,757 | +2.06(+2.67%) |
May 03, 2022 | 76.92 | 77.23 | 76.71 | 76.98 | 9,115 | +0.59(+0.78%) |
May 02, 2022 | 75.72 | 76.39 | 74.59 | 76.39 | 3,475 | +0.67(+0.88%) |
Apr 29, 2022 | 77.33 | 77.33 | 75.63 | 75.72 | 853,072 | -2.22(-2.85%) |
Apr 28, 2022 | 77.01 | 78.07 | 76.14 | 77.94 | 5,898 | +1.33(+1.73%) |
Apr 27, 2022 | 76.81 | 77.36 | 76.61 | 76.62 | 5,260 | -0.16(-0.20%) |
Apr 26, 2022 | 77.46 | 77.46 | 76.77 | 76.77 | 878 | -2.23(-2.82%) |
Apr 25, 2022 | 77.70 | 79.00 | 77.70 | 79.00 | 2,005 | +0.42(+0.54%) |
Apr 22, 2022 | 80.16 | 80.25 | 78.58 | 78.58 | 753 | -2.10(-2.60%) |
Apr 21, 2022 | 83.35 | 83.35 | 80.53 | 80.68 | 1,166 | -1.79(-2.17%) |
Apr 20, 2022 | 82.33 | 82.95 | 82.33 | 82.47 | 12,625 | +0.33(+0.41%) |
Apr 19, 2022 | 81.25 | 82.21 | 81.25 | 82.14 | 34,133 | +1.95(+2.43%) |
Apr 18, 2022 | 80.59 | 80.61 | 79.87 | 80.19 | 5,994 | -0.60(-0.75%) |
Apr 14, 2022 | 81.42 | 81.42 | 80.79 | 80.79 | 51,044 | -0.64(-0.79%) |
Apr 13, 2022 | 80.25 | 81.51 | 80.25 | 81.43 | 13,079 | +1.44(+1.80%) |
Apr 12, 2022 | 80.77 | 80.88 | 79.96 | 79.99 | 2,093 | -0.02(-0.02%) |
Apr 11, 2022 | 79.99 | 80.45 | 79.99 | 80.01 | 1,549 | -0.39(-0.48%) |
Apr 08, 2022 | 80.11 | 80.86 | 80.11 | 80.40 | 761 | -0.27(-0.33%) |
Apr 07, 2022 | 80.54 | 80.67 | 79.73 | 80.67 | 3,721 | -0.25(-0.31%) |
Apr 06, 2022 | 81.36 | 81.36 | 80.49 | 80.92 | 2,821 | -1.10(-1.34%) |
Apr 05, 2022 | 83.75 | 83.93 | 82.01 | 82.01 | 13,704 | -1.62(-1.94%) |
Apr 04, 2022 | 83.66 | 83.70 | 83.35 | 83.64 | 18,775 | +0.14(+0.17%) |
Apr 01, 2022 | 83.66 | 83.82 | 82.89 | 83.50 | 72,510 | +0.45(+0.54%) |
Mar 31, 2022 | 83.90 | 83.90 | 82.90 | 83.05 | 376,907 | -0.77(-0.92%) |
Mar 30, 2022 | 84.50 | 84.50 | 83.58 | 83.82 | 4,112 | -1.30(-1.53%) |
Mar 29, 2022 | 84.46 | 85.37 | 84.46 | 85.13 | 2,124 | +2.00(+2.40%) |
Mar 28, 2022 | 83.13 | 83.13 | 83.13 | 83.13 | 491 | +0.21(+0.25%) |
Mar 25, 2022 | 82.80 | 82.92 | 82.80 | 82.92 | 661 | +0.26(+0.31%) |
Mar 24, 2022 | 82.26 | 82.67 | 82.04 | 82.67 | 5,860 | +0.82(+1.00%) |
Mar 23, 2022 | 82.41 | 82.57 | 81.85 | 81.85 | 3,565 | -1.29(-1.55%) |
Mar 22, 2022 | 83.18 | 83.29 | 83.14 | 83.14 | 7,304 | +0.86(+1.05%) |
Mar 21, 2022 | 82.64 | 82.64 | 81.86 | 82.28 | 647 | -0.57(-0.68%) |
Mar 18, 2022 | 81.41 | 82.84 | 81.41 | 82.84 | 6,004 | +1.07(+1.30%) |
Mar 17, 2022 | 80.82 | 81.78 | 80.82 | 81.78 | 352 | +1.14(+1.41%) |
Mar 16, 2022 | 79.01 | 80.64 | 78.72 | 80.64 | 11,111 | +2.55(+3.27%) |
Mar 15, 2022 | 77.56 | 78.09 | 77.56 | 78.09 | 2,123 | +1.26(+1.64%) |
Mar 14, 2022 | 78.15 | 78.47 | 76.54 | 76.83 | 94,557 | -1.28(-1.63%) |
Mar 11, 2022 | 79.65 | 79.83 | 78.10 | 78.10 | 2,545 | -1.11(-1.40%) |
Mar 10, 2022 | 78.39 | 79.21 | 78.39 | 79.21 | 2,353 | -0.06(-0.08%) |
Mar 09, 2022 | 78.85 | 79.41 | 78.82 | 79.27 | 4,233 | +2.20(+2.85%) |
Mar 08, 2022 | 76.91 | 78.59 | 76.88 | 77.08 | 16,807 | +0.32(+0.42%) |
Mar 07, 2022 | 78.89 | 78.89 | 76.75 | 76.75 | 1,680 | -2.90(-3.65%) |
Mar 04, 2022 | 80.35 | 80.35 | 79.33 | 79.66 | 4,344 | -1.36(-1.68%) |
Mar 03, 2022 | 81.11 | 81.49 | 80.87 | 81.02 | 2,073 | -1.05(-1.28%) |
Mar 02, 2022 | 81.06 | 82.36 | 81.05 | 82.06 | 3,426 | +1.91(+2.39%) |
Mar 01, 2022 | 80.68 | 80.68 | 80.15 | 80.15 | 1,379 | -1.60(-1.96%) |
Feb 28, 2022 | 81.33 | 81.75 | 81.00 | 81.75 | 1,404,832 | +0.30(+0.37%) |
Feb 25, 2022 | 79.88 | 81.45 | 79.88 | 81.45 | 2,814 | +2.01(+2.53%) |
Feb 24, 2022 | 75.58 | 79.44 | 75.58 | 79.44 | 4,525 | +1.71(+2.20%) |
Feb 23, 2022 | 78.37 | 78.37 | 77.73 | 77.73 | 2,548 | -1.56(-1.97%) |
Feb 22, 2022 | 79.99 | 80.48 | 79.22 | 79.29 | 7,583 | -1.22(-1.51%) |
Feb 18, 2022 | 80.51 | 0 | -0.67(-0.83%) | |||
Feb 17, 2022 | 82.08 | 82.08 | 81.11 | 81.18 | 12,476 | -2.17(-2.60%) |
Feb 16, 2022 | 83.04 | 83.53 | 82.68 | 83.35 | 43,233 | +0.06(+0.07%) |
Feb 15, 2022 | 82.78 | 83.29 | 82.78 | 83.29 | 3,391 | +1.96(+2.41%) |
Feb 14, 2022 | 81.95 | 81.95 | 80.82 | 81.33 | 913 | -0.60(-0.73%) |
Feb 11, 2022 | 83.19 | 83.72 | 81.90 | 81.93 | 1,274 | -1.11(-1.33%) |
Feb 10, 2022 | 84.05 | 84.05 | 83.03 | 83.03 | 756 | -0.99(-1.18%) |
Feb 09, 2022 | 83.90 | 84.04 | 83.89 | 84.02 | 1,576 | +1.65(+2.01%) |
Feb 08, 2022 | 81.95 | 82.38 | 81.95 | 82.37 | 5,799 | +1.48(+1.83%) |
Feb 07, 2022 | 80.89 | 80.89 | 80.89 | 80.89 | 256 | +0.15(+0.19%) |
Feb 04, 2022 | 80.20 | 80.74 | 79.64 | 80.73 | 1,232 | +0.35(+0.44%) |
Feb 03, 2022 | 80.97 | 80.38 | 80.38 | 3,059 | -1.53(-1.86%) | |
Feb 02, 2022 | 82.44 | 82.44 | 81.78 | 81.91 | 958 | -0.41(-0.49%) |
Feb 01, 2022 | 81.06 | 82.33 | 81.06 | 82.31 | 4,113 | +1.08(+1.32%) |
Jan 31, 2022 | 79.97 | 81.24 | 81.24 | 6,346 | +2.35(+2.97%) | |
Jan 28, 2022 | 77.11 | 78.89 | 76.38 | 78.89 | 87,109 | +1.47(+1.90%) |
Jan 27, 2022 | 79.62 | 79.62 | 77.42 | 77.42 | 3,283 | -1.29(-1.64%) |
Jan 26, 2022 | 81.08 | 81.08 | 78.72 | 78.72 | 5,797 | -0.85(-1.07%) |
Jan 25, 2022 | 78.61 | 80.47 | 78.61 | 79.57 | 25,013 | -1.35(-1.67%) |
Jan 24, 2022 | 78.29 | 80.97 | 77.22 | 80.92 | 30,625 | +1.36(+1.71%) |
Jan 21, 2022 | 80.70 | 81.26 | 79.56 | 79.56 | 8,115 | -1.52(-1.88%) |
Jan 20, 2022 | 83.10 | 83.86 | 81.08 | 81.08 | 3,351 | -1.37(-1.66%) |
Jan 19, 2022 | 83.85 | 83.91 | 82.46 | 82.46 | 4,972 | -1.10(-1.32%) |
Jan 18, 2022 | 84.50 | 84.53 | 83.56 | 83.56 | 9,114 | -2.11(-2.46%) |
Jan 14, 2022 | 85.67 | 0 | -0.25(-0.29%) | |||
Jan 13, 2022 | 87.15 | 87.21 | 85.91 | 85.91 | 3,821 | -0.94(-1.08%) |
Jan 12, 2022 | 87.80 | 87.80 | 86.74 | 86.85 | 2,730 | -0.19(-0.22%) |
Jan 11, 2022 | 85.98 | 87.15 | 85.94 | 87.04 | 4,929 | +0.98(+1.14%) |
Jan 10, 2022 | 85.93 | 86.06 | 84.57 | 86.06 | 9,457 | -0.34(-0.40%) |
Jan 07, 2022 | 87.74 | 87.74 | 86.40 | 86.40 | 68,475 | -0.64(-0.74%) |
Jan 06, 2022 | 86.84 | 87.61 | 86.75 | 87.05 | 6,552 | +0.37(+0.43%) |
Jan 05, 2022 | 89.16 | 89.33 | 86.68 | 86.68 | 3,619 | -2.60(-2.92%) |
Jan 04, 2022 | 89.63 | 89.78 | 88.92 | 89.28 | 80,660 | -0.06(-0.07%) |
Jan 03, 2022 | 89.24 | 89.50 | 88.63 | 89.34 | 8,172 | +0.31(+0.35%) |
Dec 31, 2021 | 88.99 | 89.29 | 88.90 | 89.03 | 55,096 | +0.06(+0.07%) |
Dec 30, 2021 | 88.93 | 89.74 | 88.93 | 88.97 | 2,575 | +0.08(+0.09%) |
Dec 29, 2021 | 88.96 | 88.96 | 88.77 | 88.89 | 1,574 | +0.29(+0.32%) |
Dec 28, 2021 | 89.08 | 89.08 | 88.60 | 88.60 | 3,311 | -0.22(-0.24%) |
Dec 27, 2021 | 87.99 | 88.82 | 87.88 | 88.82 | 2,981 | +0.66(+0.75%) |
Dec 23, 2021 | 87.79 | 88.24 | 87.79 | 88.16 | 1,704 | +0.71(+0.81%) |
Dec 22, 2021 | 86.56 | 87.50 | 86.56 | 87.45 | 3,856 | +0.69(+0.80%) |
Dec 21, 2021 | 85.23 | 86.75 | 85.23 | 86.75 | 2,482 | +2.31(+2.74%) |
Dec 20, 2021 | 84.55 | 84.55 | 83.72 | 84.44 | 4,716 | -1.41(-1.64%) |
Dec 17, 2021 | 84.95 | 86.32 | 84.42 | 85.85 | 11,009 | +0.41(+0.48%) |
Dec 16, 2021 | 86.71 | 86.71 | 85.36 | 85.45 | 2,395 | -1.31(-1.51%) |
Dec 15, 2021 | 85.59 | 86.75 | 84.86 | 86.75 | 8,733 | +1.27(+1.48%) |
Dec 14, 2021 | 85.62 | 86.17 | 85.22 | 85.49 | 2,830 | -0.83(-0.96%) |
Dec 13, 2021 | 87.18 | 87.18 | 86.03 | 86.31 | 4,271 | -0.96(-1.10%) |
Dec 10, 2021 | 87.15 | 87.33 | 86.90 | 87.27 | 4,407 | -0.35(-0.40%) |
Dec 09, 2021 | 88.96 | 88.96 | 87.62 | 87.62 | 27,583 | -1.77(-1.98%) |
Dec 08, 2021 | 89.37 | 89.53 | 89.27 | 89.39 | 53,635 | +0.81(+0.92%) |
Dec 07, 2021 | 87.85 | 89.14 | 87.75 | 88.58 | 21,179 | +2.21(+2.56%) |
Dec 06, 2021 | 86.04 | 86.82 | 86.04 | 86.37 | 7,861 | +1.23(+1.45%) |
Dec 03, 2021 | 87.28 | 87.28 | 84.50 | 85.13 | 89,790 | -1.56(-1.80%) |
Dec 02, 2021 | 86.06 | 86.84 | 86.06 | 86.69 | 1,700 | +1.74(+2.05%) |
Dec 01, 2021 | 88.21 | 88.60 | 84.95 | 84.95 | 5,028 | -1.94(-2.23%) |
Nov 30, 2021 | 88.54 | 88.54 | 86.65 | 86.89 | 2,738 | -2.12(-2.38%) |
Nov 29, 2021 | 89.90 | 89.90 | 88.72 | 89.01 | 4,487 | +0.30(+0.33%) |
Nov 26, 2021 | 89.09 | 89.27 | 88.33 | 88.71 | 7,769 | -2.42(-2.66%) |
Nov 24, 2021 | 90.18 | 91.15 | 89.97 | 91.14 | 3,792 | +0.27(+0.30%) |
Nov 23, 2021 | 91.12 | 91.14 | 90.25 | 90.87 | 3,713 | -0.33(-0.36%) |
Nov 22, 2021 | 91.87 | 92.17 | 91.10 | 91.20 | 4,967 | -0.43(-0.47%) |
Nov 19, 2021 | 91.61 | 92.03 | 91.61 | 91.63 | 2,323 | -0.46(-0.50%) |
Nov 18, 2021 | 92.79 | 92.09 | 92.09 | 92.09 | 183,515 | -0.61(-0.66%) |
Nov 17, 2021 | 93.29 | 93.29 | 92.66 | 92.70 | 2,323 | -0.93(-0.99%) |
Nov 16, 2021 | 93.18 | 93.81 | 93.18 | 93.63 | 4,665 | +0.29(+0.31%) |
Nov 15, 2021 | 93.65 | 93.65 | 93.54 | 93.34 | 8,320 | -0.09(-0.09%) |
Nov 12, 2021 | 93.29 | 93.45 | 93.27 | 93.43 | 2,156 | +0.35(+0.38%) |
Nov 11, 2021 | 92.93 | 93.36 | 92.71 | 93.08 | 5,318 | +0.64(+0.69%) |
Nov 10, 2021 | 93.45 | 92.44 | 92.44 | 4,879 | -1.44(-1.54%) | |
Nov 09, 2021 | 94.24 | 94.24 | 93.68 | 93.88 | 5,668 | -0.15(-0.16%) |
Nov 08, 2021 | 94.31 | 94.34 | 94.03 | 94.03 | 1,975 | +0.39(+0.42%) |
Nov 05, 2021 | 94.14 | 94.17 | 93.36 | 93.64 | 5,401 | +0.79(+0.85%) |
Nov 04, 2021 | 93.36 | 93.36 | 92.84 | 92.84 | 2,891 | -0.28(-0.30%) |
Nov 03, 2021 | 92.71 | 93.12 | 92.59 | 93.12 | 65,681 | +0.85(+0.93%) |
Nov 02, 2021 | 91.96 | 92.29 | 91.93 | 92.27 | 451,132 | +0.02(+0.02%) |
Nov 01, 2021 | 91.05 | 92.25 | 91.05 | 92.25 | 2,455 | +1.78(+1.96%) |
Oct 29, 2021 | 90.18 | 90.52 | 90.18 | 90.47 | 401,049 | +0.05(+0.05%) |
Oct 28, 2021 | 89.17 | 90.42 | 89.17 | 90.42 | 3,682 | +1.62(+1.83%) |
Oct 27, 2021 | 90.08 | 90.15 | 88.80 | 88.80 | 4,189 | -1.31(-1.45%) |
Oct 26, 2021 | 90.96 | 90.11 | 90.11 | 14,851 | -0.51(-0.56%) | |
Oct 25, 2021 | 90.18 | 90.97 | 90.18 | 90.62 | 12,569 | +0.56(+0.62%) |
Oct 22, 2021 | 90.10 | 90.14 | 89.59 | 90.06 | 9,807 | -0.01(-0.01%) |
Oct 21, 2021 | 90.15 | 90.15 | 89.91 | 90.07 | 4,120 | +0.50(+0.56%) |
Oct 20, 2021 | 89.32 | 89.85 | 89.32 | 89.56 | 3,756 | +0.34(+0.39%) |
Oct 19, 2021 | 89.28 | 89.56 | 89.21 | 89.22 | 43,740 | +0.38(+0.42%) |
Oct 18, 2021 | 88.39 | 88.84 | 88.39 | 88.84 | 483 | +0.32(+0.36%) |
Oct 15, 2021 | 88.95 | 89.04 | 88.52 | 88.52 | 1,270 | +0.07(+0.08%) |
Oct 14, 2021 | 88.03 | 88.59 | 88.03 | 88.45 | 1,927 | +1.41(+1.62%) |
Oct 13, 2021 | 87.04 | 87.04 | 86.90 | 87.04 | 3,066 | +0.58(+0.66%) |
Oct 12, 2021 | 86.07 | 86.79 | 86.07 | 86.47 | 2,167 | +0.63(+0.73%) |
Oct 11, 2021 | 86.37 | 86.37 | 85.84 | 85.84 | 1,169 | -0.38(-0.44%) |
Oct 08, 2021 | 86.45 | 86.45 | 86.18 | 86.22 | 2,345 | -0.39(-0.45%) |
Oct 07, 2021 | 87.25 | 87.25 | 86.58 | 86.61 | 2,985 | +1.12(+1.31%) |
Oct 06, 2021 | 85.13 | 85.50 | 85.13 | 85.50 | 4,797 | +0.03(+0.04%) |
Oct 05, 2021 | 85.50 | 85.62 | 85.47 | 85.47 | 2,358 | +0.42(+0.50%) |
Oct 04, 2021 | 84.97 | 85.05 | 84.86 | 85.04 | 1,435 | -1.17(-1.35%) |
Oct 01, 2021 | 84.63 | 86.52 | 84.63 | 86.21 | 20,275 | +1.50(+1.78%) |
Sep 30, 2021 | 85.24 | 85.85 | 85.00 | 84.71 | 30,551 | -1.26(-1.46%) |
Sep 29, 2021 | 86.53 | 86.55 | 85.96 | 85.96 | 5,163 | -0.16(-0.18%) |
Sep 28, 2021 | 87.45 | 87.45 | 86.12 | 86.12 | 2,230 | -1.83(-2.08%) |
Sep 27, 2021 | 87.70 | 88.14 | 87.70 | 87.95 | 3,106 | +0.40(+0.46%) |
Sep 24, 2021 | 87.47 | 87.85 | 87.47 | 87.55 | 1,569 | -0.26(-0.30%) |
Sep 23, 2021 | 88.14 | 88.14 | 87.81 | 87.81 | 1,045 | +1.28(+1.48%) |
Sep 22, 2021 | 86.12 | 86.69 | 86.12 | 86.52 | 1,993 | +1.22(+1.43%) |
Sep 21, 2021 | 85.05 | 85.48 | 85.05 | 85.31 | 2,074 | +0.05(+0.06%) |
Sep 20, 2021 | 85.00 | 85.26 | 84.37 | 85.26 | 4,694 | -1.56(-1.80%) |
Sep 17, 2021 | 87.04 | 87.04 | 86.70 | 86.82 | 1,848 | -0.34(-0.39%) |
Sep 16, 2021 | 87.07 | 87.48 | 87.07 | 87.17 | 2,070 | +0.10(+0.12%) |
Sep 15, 2021 | 86.41 | 87.06 | 86.34 | 87.06 | 1,284 | +0.88(+1.02%) |
Sep 14, 2021 | 87.28 | 87.28 | 86.18 | 86.18 | 36,834 | -0.82(-0.94%) |
Sep 13, 2021 | 86.94 | 87.00 | 86.72 | 87.00 | 921 | +0.27(+0.31%) |
Sep 10, 2021 | 87.78 | 87.78 | 86.73 | 86.73 | 1,693 | -0.77(-0.88%) |
Sep 09, 2021 | 88.05 | 88.05 | 87.51 | 87.51 | 2,881 | -0.01(-0.01%) |
Sep 08, 2021 | 87.80 | 87.89 | 87.16 | 87.52 | 34,274 | -0.62(-0.70%) |
Sep 07, 2021 | 88.75 | 88.75 | 88.13 | 88.13 | 10,514 | -0.71(-0.80%) |
Sep 03, 2021 | 88.84 | 89.15 | 88.68 | 88.85 | 13,203 | -0.15(-0.17%) |
Sep 02, 2021 | 88.53 | 89.24 | 88.53 | 88.99 | 51,793 | +0.66(+0.75%) |
Sep 01, 2021 | 88.08 | 88.67 | 87.76 | 88.33 | 82,505 | +0.48(+0.55%) |
Aug 31, 2021 | 88.01 | 88.08 | 87.77 | 87.85 | 663,761 | -0.15(-0.17%) |
Aug 30, 2021 | 88.34 | 88.34 | 88.00 | 88.00 | 1,404 | -0.07(-0.07%) |
Aug 27, 2021 | 86.56 | 88.21 | 86.56 | 88.07 | 6,099 | +1.73(+2.01%) |
Aug 26, 2021 | 87.10 | 87.10 | 86.33 | 86.33 | 54,796 | -0.81(-0.93%) |
Aug 25, 2021 | 86.66 | 87.46 | 86.66 | 87.15 | 1,632 | +0.51(+0.59%) |
Aug 24, 2021 | 86.18 | 86.79 | 86.03 | 86.64 | 6,406 | +1.07(+1.25%) |
Aug 23, 2021 | 85.18 | 85.60 | 85.17 | 85.57 | 3,221 | +1.20(+1.42%) |
Aug 20, 2021 | 83.85 | 84.43 | 83.85 | 84.37 | 9,318 | +1.10(+1.32%) |
Aug 19, 2021 | 83.34 | 83.47 | 83.28 | 83.28 | 2,113 | -0.87(-1.03%) |
Aug 18, 2021 | 84.64 | 85.13 | 84.14 | 84.14 | 14,888 | -0.63(-0.74%) |
Aug 17, 2021 | 84.79 | 84.79 | 84.31 | 84.77 | 1,215 | -0.91(-1.06%) |
Aug 16, 2021 | 85.76 | 85.84 | 85.48 | 85.68 | 8,512 | -0.48(-0.56%) |
Aug 13, 2021 | 86.38 | 86.38 | 86.16 | 86.16 | 615 | -0.38(-0.44%) |
Aug 12, 2021 | 86.49 | 86.54 | 86.27 | 86.54 | 1,770 | +0.03(+0.04%) |
Aug 11, 2021 | 85.82 | 86.51 | 85.82 | 86.51 | 4,628 | +0.49(+0.57%) |
Aug 10, 2021 | 86.25 | 86.35 | 86.02 | 86.02 | 2,534 | -0.06(-0.06%) |
Aug 09, 2021 | 85.83 | 86.41 | 85.69 | 86.08 | 7,899 | -0.18(-0.21%) |
Aug 06, 2021 | 86.55 | 86.55 | 86.25 | 86.25 | 2,183 | +0.06(+0.08%) |
Aug 05, 2021 | 85.83 | 86.19 | 85.83 | 86.19 | 1,300 | +1.10(+1.29%) |
Aug 04, 2021 | 85.63 | 85.63 | 85.09 | 85.09 | 41,312 | -0.64(-0.74%) |
Aug 03, 2021 | 85.40 | 85.72 | 85.40 | 85.72 | 771 | +0.39(+0.45%) |
Aug 02, 2021 | 86.74 | 86.74 | 85.34 | 85.34 | 4,798 | -0.36(-0.42%) |
Jul 30, 2021 | 86.05 | 86.53 | 85.66 | 85.70 | 346,969 | -0.28(-0.33%) |
Jul 29, 2021 | 86.08 | 86.51 | 85.98 | 85.98 | 1,396 | +0.51(+0.60%) |
Jul 28, 2021 | 84.35 | 85.46 | 84.35 | 85.46 | 1,053 | +0.96(+1.13%) |
Jul 27, 2021 | 84.64 | 84.64 | 83.67 | 84.51 | 4,566 | -0.63(-0.74%) |
Jul 26, 2021 | 85.15 | 85.48 | 84.98 | 85.14 | 301,105 | +0.05(+0.06%) |
Jul 23, 2021 | 85.03 | 85.10 | 84.74 | 85.09 | 23,595 | +0.56(+0.66%) |
Jul 22, 2021 | 84.88 | 84.88 | 84.53 | 84.53 | 2,755 | -0.72(-0.85%) |
Jul 21, 2021 | 84.54 | 85.31 | 84.54 | 85.25 | 102,936 | +1.21(+1.44%) |
Jul 20, 2021 | 82.00 | 84.11 | 82.00 | 84.04 | 1,875 | +2.38(+2.91%) |
Jul 19, 2021 | 81.36 | 82.07 | 81.08 | 81.67 | 4,404 | -1.21(-1.46%) |
Jul 16, 2021 | 84.32 | 84.32 | 82.88 | 82.88 | 3,842 | -0.81(-0.97%) |
Jul 15, 2021 | 84.29 | 84.29 | 83.17 | 83.69 | 3,558 | -0.39(-0.47%) |
Jul 14, 2021 | 85.72 | 85.72 | 84.08 | 84.08 | 1,010 | -1.13(-1.32%) |
Jul 13, 2021 | 85.44 | 85.59 | 85.21 | 85.21 | 1,623 | -1.31(-1.52%) |
Jul 12, 2021 | 86.17 | 86.66 | 86.17 | 86.52 | 797,737 | -0.01(-0.01%) |
Jul 09, 2021 | 85.73 | 86.56 | 85.73 | 86.53 | 1,937 | +1.78(+2.10%) |
Jul 08, 2021 | 85.22 | 85.22 | 84.75 | 84.75 | 784 | -0.99(-1.15%) |
Jul 07, 2021 | 86.23 | 86.23 | 85.58 | 85.74 | 3,126 | -0.50(-0.58%) |
Jul 06, 2021 | 86.73 | 86.73 | 85.88 | 86.24 | 2,416 | -0.68(-0.78%) |
Jul 02, 2021 | 86.75 | 86.98 | 86.72 | 86.92 | 73,234 | -0.27(-0.31%) |
Jul 01, 2021 | 87.32 | 87.32 | 87.08 | 87.19 | 77,051 | +0.53(+0.61%) |
Jun 30, 2021 | 86.75 | 86.83 | 86.66 | 86.66 | 179,537 | -0.21(-0.24%) |
Jun 29, 2021 | 87.29 | 87.29 | 86.87 | 86.87 | 1,712 | -0.12(-0.14%) |
Jun 28, 2021 | 87.63 | 87.63 | 86.59 | 86.99 | 10,093 | -0.47(-0.54%) |
Jun 25, 2021 | 87.09 | 87.46 | 87.09 | 87.46 | 2,150 | +0.71(+0.82%) |
Jun 24, 2021 | 86.51 | 86.86 | 86.51 | 86.74 | 3,654 | +0.64(+0.74%) |
Jun 23, 2021 | 85.97 | 86.44 | 85.97 | 86.10 | 2,396 | +0.20(+0.23%) |
Jun 22, 2021 | 85.58 | 85.91 | 85.58 | 85.91 | 1,017 | +0.35(+0.40%) |
Jun 21, 2021 | 85.50 | 85.56 | 85.41 | 85.56 | 2,074 | +1.63(+1.94%) |
Jun 18, 2021 | 84.13 | 84.41 | 83.93 | 83.93 | 3,402 | -1.26(-1.48%) |
Jun 17, 2021 | 85.93 | 85.93 | 85.04 | 85.19 | 770 | -0.71(-0.83%) |
Jun 16, 2021 | 85.84 | 85.90 | 85.76 | 85.90 | 1,703 | -0.13(-0.15%) |
Jun 15, 2021 | 86.04 | 86.04 | 86.04 | 86.04 | 247 | -0.37(-0.43%) |
Jun 14, 2021 | 87.05 | 87.05 | 86.24 | 86.41 | 7,036 | -0.43(-0.50%) |
Jun 11, 2021 | 86.52 | 86.85 | 86.52 | 86.84 | 1,476 | +0.59(+0.69%) |
Jun 10, 2021 | 86.31 | 86.38 | 86.25 | 86.25 | 1,143 | +0.25(+0.29%) |
Jun 09, 2021 | 86.39 | 86.53 | 86.00 | 86.00 | 2,649 | -0.63(-0.72%) |
Jun 08, 2021 | 85.83 | 86.64 | 85.83 | 86.63 | 992 | +0.76(+0.88%) |
Jun 07, 2021 | 85.65 | 85.88 | 85.65 | 85.87 | 72,078 | +0.40(+0.46%) |
Jun 04, 2021 | 85.25 | 85.48 | 85.22 | 85.48 | 1,259 | +0.59(+0.70%) |
Jun 03, 2021 | 84.95 | 85.15 | 84.89 | 84.89 | 1,388 | -0.66(-0.77%) |
Jun 02, 2021 | 85.93 | 85.93 | 85.41 | 85.55 | 1,495 | -0.19(-0.22%) |