Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 70.15 | 71.03 | 68.74 | 70.22 | 199,639 | -0.17(-0.24%) |
May 27, 2022 | 67.84 | 70.70 | 67.84 | 70.39 | 97,332 | +2.57(+3.79%) |
May 26, 2022 | 66.64 | 68.28 | 65.80 | 67.82 | 89,998 | +1.47(+2.22%) |
May 25, 2022 | 65.58 | 67.05 | 65.46 | 66.35 | 105,406 | +0.41(+0.62%) |
May 24, 2022 | 67.22 | 67.98 | 65.06 | 65.94 | 88,685 | -1.82(-2.68%) |
May 23, 2022 | 68.10 | 69.11 | 66.92 | 67.75 | 81,856 | -0.17(-0.25%) |
May 20, 2022 | 67.85 | 68.00 | 66.13 | 67.93 | 81,788 | +0.76(+1.13%) |
May 19, 2022 | 66.59 | 68.13 | 65.51 | 67.16 | 139,017 | +0.02(+0.03%) |
May 18, 2022 | 69.35 | 71.12 | 66.39 | 67.15 | 147,763 | -3.43(-4.85%) |
May 17, 2022 | 69.13 | 70.90 | 68.33 | 70.57 | 98,988 | +2.49(+3.66%) |
May 16, 2022 | 70.44 | 70.83 | 67.68 | 68.08 | 230,467 | -1.38(-1.99%) |
May 13, 2022 | 70.07 | 71.66 | 68.37 | 69.46 | 114,950 | +0.89(+1.30%) |
May 12, 2022 | 64.70 | 69.03 | 63.90 | 68.56 | 134,049 | +3.36(+5.15%) |
May 11, 2022 | 74.61 | 74.61 | 64.81 | 65.20 | 219,745 | -9.48(-12.69%) |
May 10, 2022 | 76.28 | 76.28 | 74.03 | 74.68 | 156,451 | -0.38(-0.51%) |
May 09, 2022 | 75.85 | 77.22 | 74.62 | 75.06 | 136,946 | -1.45(-1.89%) |
May 06, 2022 | 75.06 | 77.00 | 73.58 | 76.51 | 111,986 | +1.05(+1.39%) |
May 05, 2022 | 77.22 | 77.22 | 74.26 | 75.46 | 81,285 | -2.55(-3.27%) |
May 04, 2022 | 77.13 | 78.37 | 75.36 | 78.01 | 99,464 | +1.05(+1.36%) |
May 03, 2022 | 77.90 | 78.11 | 76.56 | 76.96 | 127,687 | -1.30(-1.67%) |
May 02, 2022 | 77.76 | 78.89 | 76.58 | 78.27 | 131,850 | +0.50(+0.65%) |
Apr 29, 2022 | 78.51 | 79.33 | 77.60 | 77.76 | 80,536 | -1.17(-1.48%) |
Apr 28, 2022 | 77.80 | 79.86 | 77.54 | 78.93 | 99,355 | +1.58(+2.04%) |
Apr 27, 2022 | 75.87 | 78.14 | 75.52 | 77.35 | 85,940 | +1.64(+2.16%) |
Apr 26, 2022 | 77.81 | 77.95 | 75.72 | 75.72 | 94,044 | -2.77(-3.53%) |
Apr 25, 2022 | 77.70 | 79.02 | 76.36 | 78.49 | 100,639 | +0.56(+0.72%) |
Apr 22, 2022 | 79.92 | 80.29 | 77.84 | 77.93 | 62,956 | -2.07(-2.59%) |
Apr 21, 2022 | 81.38 | 82.22 | 79.45 | 80.00 | 106,214 | -0.32(-0.40%) |
Apr 20, 2022 | 80.99 | 81.94 | 79.16 | 80.32 | 131,639 | -0.31(-0.39%) |
Apr 19, 2022 | 79.70 | 81.46 | 79.70 | 80.64 | 232,769 | +0.65(+0.81%) |
Apr 18, 2022 | 81.80 | 81.80 | 79.77 | 79.99 | 60,068 | -1.77(-2.16%) |
Apr 14, 2022 | 83.22 | 83.64 | 81.68 | 81.76 | 88,697 | -1.14(-1.38%) |
Apr 13, 2022 | 81.05 | 83.98 | 81.05 | 82.90 | 73,542 | +1.83(+2.25%) |
Apr 12, 2022 | 82.29 | 83.25 | 80.68 | 81.07 | 75,601 | -0.40(-0.49%) |
Apr 11, 2022 | 80.95 | 82.62 | 80.95 | 81.47 | 72,201 | +0.18(+0.22%) |
Apr 08, 2022 | 82.32 | 82.64 | 81.03 | 81.29 | 80,104 | -1.08(-1.31%) |
Apr 07, 2022 | 82.38 | 83.26 | 81.81 | 82.37 | 92,258 | -0.10(-0.12%) |
Apr 06, 2022 | 82.24 | 83.55 | 81.06 | 82.46 | 99,443 | -0.54(-0.65%) |
Apr 05, 2022 | 85.25 | 85.62 | 82.86 | 83.01 | 104,214 | -2.10(-2.47%) |
Apr 04, 2022 | 84.80 | 86.21 | 83.95 | 85.11 | 124,339 | +0.43(+0.51%) |
Apr 01, 2022 | 83.73 | 85.33 | 83.00 | 84.68 | 194,770 | +0.90(+1.08%) |
Mar 31, 2022 | 83.87 | 84.34 | 83.38 | 83.78 | 97,176 | -0.08(-0.09%) |
Mar 30, 2022 | 84.64 | 84.86 | 83.10 | 83.85 | 86,577 | -0.80(-0.94%) |
Mar 29, 2022 | 83.40 | 85.16 | 83.40 | 84.65 | 87,959 | +2.24(+2.71%) |
Mar 28, 2022 | 82.02 | 82.88 | 81.18 | 82.42 | 105,755 | +0.65(+0.79%) |
Mar 25, 2022 | 81.52 | 82.33 | 80.60 | 81.77 | 61,193 | +0.68(+0.83%) |
Mar 24, 2022 | 82.58 | 82.58 | 80.34 | 81.09 | 53,768 | -0.68(-0.83%) |
Mar 23, 2022 | 82.02 | 82.28 | 81.38 | 81.77 | 116,829 | -0.95(-1.15%) |
Mar 22, 2022 | 82.23 | 83.45 | 81.98 | 82.72 | 66,696 | +1.02(+1.25%) |
Mar 21, 2022 | 81.49 | 82.18 | 81.01 | 81.70 | 57,450 | -0.12(-0.15%) |
Mar 18, 2022 | 80.45 | 82.25 | 79.56 | 81.83 | 245,532 | +1.49(+1.86%) |
Mar 17, 2022 | 80.05 | 80.77 | 79.74 | 80.33 | 111,388 | +0.03(+0.04%) |
Mar 16, 2022 | 79.65 | 80.62 | 78.09 | 80.30 | 125,807 | +1.57(+1.99%) |
Mar 15, 2022 | 76.95 | 78.85 | 76.82 | 78.73 | 120,548 | +2.41(+3.15%) |
Mar 14, 2022 | 77.47 | 77.47 | 75.43 | 76.33 | 89,326 | -0.36(-0.47%) |
Mar 11, 2022 | 78.91 | 79.50 | 76.15 | 76.69 | 77,678 | -2.00(-2.54%) |
Mar 10, 2022 | 76.68 | 79.00 | 75.84 | 78.68 | 145,137 | +0.59(+0.75%) |
Mar 09, 2022 | 77.77 | 85.44 | 77.77 | 78.10 | 70,652 | +2.00(+2.63%) |
Mar 08, 2022 | 76.49 | 78.32 | 74.68 | 76.09 | 126,182 | +0.00(+0.00%) |
Mar 07, 2022 | 81.44 | 81.46 | 75.72 | 76.09 | 148,971 | -5.30(-6.52%) |
Mar 04, 2022 | 82.48 | 84.68 | 80.94 | 81.40 | 176,619 | -1.98(-2.37%) |
Mar 03, 2022 | 86.91 | 86.91 | 82.29 | 83.37 | 168,992 | -2.98(-3.45%) |
Mar 02, 2022 | 84.35 | 87.57 | 84.35 | 86.35 | 122,730 | +1.22(+1.43%) |
Mar 01, 2022 | 87.35 | 88.13 | 84.79 | 85.13 | 110,531 | -2.69(-3.07%) |
Feb 28, 2022 | 88.25 | 89.47 | 86.76 | 87.83 | 119,426 | -1.52(-1.70%) |
Feb 25, 2022 | 86.85 | 89.35 | 86.86 | 89.35 | 60,804 | +2.86(+3.30%) |
Feb 24, 2022 | 84.58 | 86.65 | 82.90 | 86.49 | 95,476 | +0.69(+0.80%) |
Feb 23, 2022 | 88.15 | 88.71 | 85.59 | 85.80 | 94,766 | -1.52(-1.74%) |
Feb 22, 2022 | 89.62 | 89.62 | 87.19 | 87.33 | 91,201 | -2.62(-2.91%) |
Feb 18, 2022 | 89.95 | 0 | -0.97(-1.07%) | |||
Feb 17, 2022 | 91.11 | 92.08 | 90.72 | 90.92 | 72,154 | -0.61(-0.66%) |
Feb 16, 2022 | 91.35 | 92.22 | 91.31 | 91.53 | 130,377 | -0.32(-0.35%) |
Feb 15, 2022 | 91.79 | 92.67 | 90.97 | 91.85 | 85,032 | +0.92(+1.01%) |
Feb 14, 2022 | 91.46 | 91.68 | 89.71 | 90.93 | 119,553 | -0.27(-0.30%) |
Feb 11, 2022 | 93.05 | 93.66 | 90.70 | 91.20 | 62,784 | -1.48(-1.59%) |
Feb 10, 2022 | 93.70 | 94.85 | 91.67 | 92.68 | 86,097 | -2.45(-2.57%) |
Feb 09, 2022 | 93.98 | 95.82 | 93.35 | 95.13 | 77,868 | +1.92(+2.06%) |
Feb 08, 2022 | 90.92 | 93.65 | 90.92 | 93.21 | 90,180 | +2.57(+2.84%) |
Feb 07, 2022 | 90.85 | 91.40 | 89.66 | 90.64 | 84,699 | -0.22(-0.24%) |
Feb 04, 2022 | 91.28 | 92.09 | 90.32 | 90.85 | 69,645 | -0.18(-0.20%) |
Feb 03, 2022 | 91.21 | 90.75 | 91.03 | 50,117 | -0.96(-1.05%) | |
Feb 02, 2022 | 94.30 | 94.56 | 91.46 | 92.00 | 83,909 | -1.84(-1.96%) |
Feb 01, 2022 | 93.50 | 94.91 | 92.86 | 93.84 | 89,765 | +0.26(+0.27%) |
Jan 31, 2022 | 92.34 | 93.59 | 114,089 | +1.29(+1.39%) | ||
Jan 28, 2022 | 91.83 | 92.78 | 88.13 | 92.30 | 148,455 | +0.67(+0.73%) |
Jan 27, 2022 | 91.76 | 93.67 | 90.60 | 91.63 | 152,693 | +0.05(+0.05%) |
Jan 26, 2022 | 89.51 | 93.46 | 89.51 | 91.58 | 159,292 | +1.80(+2.00%) |
Jan 25, 2022 | 87.39 | 90.59 | 86.01 | 89.79 | 176,043 | +2.70(+3.09%) |
Jan 24, 2022 | 83.59 | 87.44 | 83.43 | 87.09 | 209,021 | +2.02(+2.38%) |
Jan 21, 2022 | 85.36 | 87.01 | 84.82 | 85.07 | 115,822 | -0.96(-1.11%) |
Jan 20, 2022 | 89.64 | 89.96 | 85.64 | 86.02 | 77,563 | -3.07(-3.45%) |
Jan 19, 2022 | 89.20 | 90.75 | 88.84 | 89.09 | 79,424 | +0.63(+0.72%) |
Jan 18, 2022 | 89.94 | 92.38 | 86.89 | 88.46 | 106,760 | -2.52(-2.76%) |
Jan 14, 2022 | 90.98 | 0 | -0.91(-0.99%) | |||
Jan 13, 2022 | 92.78 | 93.69 | 91.49 | 91.88 | 100,573 | -0.77(-0.83%) |
Jan 12, 2022 | 92.08 | 93.24 | 90.87 | 92.65 | 97,681 | +1.35(+1.48%) |
Jan 11, 2022 | 91.96 | 91.96 | 89.67 | 91.30 | 80,252 | -0.29(-0.32%) |
Jan 10, 2022 | 93.77 | 94.49 | 90.56 | 91.59 | 85,507 | -2.90(-3.07%) |
Jan 07, 2022 | 95.26 | 96.02 | 94.24 | 94.49 | 48,814 | -1.05(-1.10%) |
Jan 06, 2022 | 98.03 | 99.26 | 94.87 | 95.54 | 86,081 | -2.43(-2.48%) |
Jan 05, 2022 | 99.71 | 99.71 | 97.44 | 97.97 | 80,570 | -1.94(-1.94%) |
Jan 04, 2022 | 101.13 | 102.46 | 99.72 | 99.91 | 68,538 | -1.10(-1.09%) |
Jan 03, 2022 | 101.21 | 102.35 | 99.87 | 101.01 | 66,658 | -0.07(-0.07%) |
Dec 31, 2021 | 99.71 | 101.62 | 99.71 | 101.08 | 78,416 | +1.44(+1.44%) |
Dec 30, 2021 | 100.73 | 101.45 | 99.28 | 99.65 | 80,904 | -0.67(-0.67%) |
Dec 29, 2021 | 99.13 | 101.27 | 99.13 | 100.32 | 70,286 | +0.89(+0.89%) |
Dec 28, 2021 | 97.63 | 100.90 | 97.63 | 99.43 | 137,345 | +1.34(+1.37%) |
Dec 27, 2021 | 96.38 | 98.20 | 95.92 | 98.09 | 149,394 | +1.50(+1.56%) |
Dec 23, 2021 | 95.95 | 97.39 | 93.61 | 96.58 | 103,008 | +0.96(+1.01%) |
Dec 22, 2021 | 93.12 | 95.62 | 91.49 | 95.62 | 162,650 | +3.39(+3.68%) |
Dec 21, 2021 | 90.02 | 92.89 | 89.25 | 92.22 | 114,454 | +2.88(+3.23%) |
Dec 20, 2021 | 88.48 | 89.56 | 86.20 | 89.34 | 176,369 | -0.40(-0.44%) |
Dec 17, 2021 | 88.84 | 89.98 | 86.94 | 89.74 | 635,301 | +1.05(+1.18%) |
Dec 16, 2021 | 89.99 | 95.22 | 88.65 | 88.69 | 164,230 | -0.93(-1.03%) |
Dec 15, 2021 | 87.95 | 90.06 | 85.20 | 89.61 | 166,638 | +1.24(+1.40%) |
Dec 14, 2021 | 88.38 | 90.30 | 87.81 | 88.38 | 176,520 | -0.16(-0.18%) |
Dec 13, 2021 | 90.88 | 91.39 | 87.48 | 88.54 | 64,688 | -2.51(-2.76%) |
Dec 10, 2021 | 90.90 | 93.15 | 89.82 | 91.05 | 72,863 | +1.39(+1.55%) |
Dec 09, 2021 | 89.52 | 90.72 | 89.52 | 89.66 | 66,694 | -0.09(-0.10%) |
Dec 08, 2021 | 91.33 | 92.42 | 89.03 | 89.75 | 106,788 | -1.29(-1.42%) |
Dec 07, 2021 | 88.84 | 92.19 | 88.53 | 91.05 | 148,331 | +2.65(+3.00%) |
Dec 06, 2021 | 86.26 | 88.74 | 85.92 | 88.40 | 102,854 | +3.01(+3.52%) |
Dec 03, 2021 | 86.76 | 88.47 | 85.19 | 85.39 | 95,170 | -1.39(-1.60%) |
Dec 02, 2021 | 84.59 | 86.96 | 84.14 | 86.77 | 138,036 | +2.47(+2.93%) |
Dec 01, 2021 | 83.93 | 86.03 | 82.52 | 84.30 | 154,895 | +1.47(+1.78%) |
Nov 30, 2021 | 82.42 | 83.35 | 81.87 | 82.83 | 136,588 | -0.61(-0.73%) |
Nov 29, 2021 | 82.94 | 83.83 | 81.36 | 83.44 | 127,662 | +3.15(+3.92%) |
Nov 26, 2021 | 82.12 | 82.12 | 78.32 | 80.29 | 56,183 | -3.53(-4.21%) |
Nov 24, 2021 | 85.42 | 85.42 | 83.79 | 83.82 | 51,689 | -2.08(-2.43%) |
Nov 23, 2021 | 85.61 | 86.36 | 85.07 | 85.91 | 110,978 | -0.53(-0.61%) |
Nov 22, 2021 | 88.02 | 88.70 | 85.42 | 86.43 | 65,697 | -0.86(-0.98%) |
Nov 19, 2021 | 88.31 | 88.91 | 87.10 | 87.29 | 87,156 | -1.28(-1.45%) |
Nov 18, 2021 | 87.81 | 89.24 | 88.24 | 88.57 | 113,451 | -2.04(-2.25%) |
Nov 17, 2021 | 90.53 | 91.22 | 89.73 | 90.61 | 70,805 | +0.27(+0.30%) |
Nov 16, 2021 | 88.61 | 91.10 | 88.61 | 90.34 | 84,043 | +2.24(+2.54%) |
Nov 15, 2021 | 88.05 | 89.06 | 87.34 | 88.10 | 74,328 | +0.25(+0.28%) |
Nov 12, 2021 | 87.78 | 88.86 | 87.16 | 87.86 | 39,061 | +0.55(+0.63%) |
Nov 11, 2021 | 87.63 | 88.45 | 86.97 | 87.31 | 62,014 | +0.00(+0.00%) |
Nov 10, 2021 | 90.39 | 87.16 | 87.31 | 76,477 | -1.51(-1.70%) | |
Nov 09, 2021 | 85.25 | 90.75 | 84.88 | 88.82 | 116,058 | +0.01(+0.01%) |
Nov 08, 2021 | 90.50 | 90.62 | 88.71 | 88.81 | 109,989 | -0.80(-0.89%) |
Nov 05, 2021 | 87.24 | 89.79 | 86.46 | 89.61 | 123,177 | +3.27(+3.79%) |
Nov 04, 2021 | 85.79 | 87.37 | 85.79 | 86.34 | 109,359 | +0.58(+0.67%) |
Nov 03, 2021 | 85.01 | 86.76 | 85.01 | 85.76 | 147,679 | +0.88(+1.03%) |
Nov 02, 2021 | 86.01 | 86.01 | 84.12 | 84.89 | 105,981 | -0.85(-0.99%) |
Nov 01, 2021 | 87.46 | 87.12 | 84.16 | 85.74 | 126,355 | -1.39(-1.59%) |
Oct 29, 2021 | 85.63 | 87.20 | 87.12 | 155,593 | +2.31(+2.72%) | |
Oct 28, 2021 | 80.78 | 85.63 | 80.57 | 84.81 | 163,048 | +4.65(+5.80%) |
Oct 27, 2021 | 78.51 | 80.62 | 78.59 | 80.16 | 113,238 | +1.20(+1.52%) |
Oct 26, 2021 | 74.01 | 78.96 | 113,440 | +5.55(+7.55%) | ||
Oct 25, 2021 | 72.68 | 73.73 | 72.26 | 73.42 | 53,015 | +0.98(+1.35%) |
Oct 22, 2021 | 71.81 | 72.65 | 72.44 | 41,467 | +0.70(+0.97%) | |
Oct 21, 2021 | 71.49 | 72.50 | 70.97 | 71.74 | 76,867 | +0.17(+0.24%) |
Oct 20, 2021 | 71.64 | 72.06 | 71.17 | 71.57 | 53,866 | -0.28(-0.39%) |
Oct 19, 2021 | 73.37 | 73.94 | 71.01 | 71.85 | 96,611 | -1.61(-2.20%) |
Oct 18, 2021 | 74.37 | 74.95 | 73.24 | 73.47 | 58,061 | -1.41(-1.88%) |
Oct 15, 2021 | 74.63 | 75.33 | 73.36 | 74.87 | 97,940 | +1.09(+1.48%) |
Oct 14, 2021 | 74.04 | 74.08 | 73.44 | 73.78 | 52,814 | +0.34(+0.46%) |
Oct 13, 2021 | 73.31 | 73.98 | 72.85 | 73.44 | 55,317 | +0.20(+0.27%) |
Oct 12, 2021 | 72.79 | 73.47 | 72.79 | 73.24 | 74,273 | +0.44(+0.61%) |
Oct 11, 2021 | 73.62 | 73.62 | 72.72 | 72.80 | 74,465 | -0.76(-1.04%) |
Oct 08, 2021 | 74.65 | 75.29 | 73.06 | 73.56 | 74,246 | -1.08(-1.44%) |
Oct 07, 2021 | 75.10 | 75.78 | 74.30 | 74.64 | 161,776 | +0.12(+0.16%) |
Oct 06, 2021 | 73.47 | 74.98 | 73.47 | 74.51 | 91,360 | +0.80(+1.09%) |
Oct 05, 2021 | 72.99 | 73.97 | 72.75 | 73.71 | 89,790 | +1.07(+1.47%) |
Oct 04, 2021 | 73.07 | 73.64 | 72.17 | 72.65 | 98,504 | -0.21(-0.28%) |
Oct 01, 2021 | 71.13 | 73.20 | 68.99 | 72.85 | 145,636 | +2.34(+3.32%) |
Sep 30, 2021 | 70.38 | 71.65 | 69.79 | 70.51 | 168,732 | +0.79(+1.14%) |
Sep 29, 2021 | 69.35 | 70.39 | 69.20 | 69.72 | 92,573 | +0.41(+0.58%) |
Sep 28, 2021 | 68.26 | 69.42 | 67.82 | 69.32 | 183,316 | +0.58(+0.85%) |
Sep 27, 2021 | 67.51 | 69.21 | 67.51 | 68.73 | 69,515 | +1.51(+2.24%) |
Sep 24, 2021 | 66.72 | 67.91 | 66.40 | 67.22 | 102,451 | +0.26(+0.39%) |
Sep 23, 2021 | 65.73 | 67.03 | 65.73 | 66.96 | 113,361 | +1.53(+2.33%) |
Sep 22, 2021 | 65.53 | 66.06 | 64.28 | 65.43 | 60,537 | +0.73(+1.12%) |
Sep 21, 2021 | 64.43 | 65.10 | 63.50 | 64.71 | 55,232 | +0.79(+1.24%) |
Sep 20, 2021 | 64.45 | 64.75 | 63.20 | 63.91 | 99,010 | -1.78(-2.71%) |
Sep 17, 2021 | 65.18 | 68.48 | 64.34 | 65.70 | 242,015 | +0.50(+0.77%) |
Sep 16, 2021 | 66.15 | 66.44 | 64.59 | 65.20 | 58,202 | -0.74(-1.12%) |
Sep 15, 2021 | 65.55 | 66.41 | 63.99 | 65.93 | 112,543 | +0.48(+0.73%) |
Sep 14, 2021 | 66.55 | 66.78 | 64.14 | 65.45 | 128,361 | -0.78(-1.18%) |
Sep 13, 2021 | 67.10 | 67.10 | 65.57 | 66.23 | 81,363 | -0.26(-0.40%) |
Sep 10, 2021 | 68.54 | 69.03 | 66.42 | 66.50 | 77,879 | -1.81(-2.66%) |
Sep 09, 2021 | 69.05 | 69.28 | 68.18 | 68.31 | 52,418 | -0.84(-1.21%) |
Sep 08, 2021 | 69.48 | 69.74 | 68.65 | 69.15 | 111,532 | -0.68(-0.97%) |
Sep 07, 2021 | 70.13 | 70.42 | 69.63 | 69.82 | 65,507 | -0.30(-0.43%) |
Sep 03, 2021 | 70.01 | 70.12 | 69.41 | 70.12 | 62,197 | +0.11(+0.16%) |
Sep 02, 2021 | 69.01 | 70.39 | 68.42 | 70.01 | 89,444 | +1.17(+1.69%) |
Sep 01, 2021 | 68.65 | 69.73 | 68.10 | 68.85 | 57,272 | +0.68(+0.99%) |
Aug 31, 2021 | 68.74 | 69.14 | 67.74 | 68.17 | 94,682 | -0.78(-1.13%) |
Aug 30, 2021 | 69.67 | 69.81 | 68.44 | 68.95 | 59,102 | -0.40(-0.58%) |
Aug 27, 2021 | 68.52 | 70.07 | 68.52 | 69.35 | 78,495 | +1.17(+1.71%) |
Aug 26, 2021 | 69.22 | 69.46 | 67.74 | 68.19 | 56,656 | -0.87(-1.27%) |
Aug 25, 2021 | 69.92 | 70.71 | 69.06 | 69.06 | 40,332 | -0.58(-0.84%) |
Aug 24, 2021 | 69.66 | 70.44 | 69.00 | 69.64 | 78,624 | -0.12(-0.18%) |
Aug 23, 2021 | 69.27 | 70.06 | 68.77 | 69.77 | 85,639 | +0.93(+1.35%) |
Aug 20, 2021 | 67.35 | 68.89 | 67.35 | 68.84 | 75,177 | +1.17(+1.74%) |
Aug 19, 2021 | 65.78 | 67.78 | 65.75 | 67.66 | 101,940 | +1.52(+2.30%) |
Aug 18, 2021 | 66.67 | 68.83 | 66.13 | 66.14 | 51,001 | -0.74(-1.11%) |
Aug 17, 2021 | 69.00 | 69.53 | 66.29 | 66.88 | 98,039 | -2.77(-3.98%) |
Aug 16, 2021 | 69.29 | 70.63 | 68.37 | 69.65 | 80,447 | +0.01(+0.01%) |
Aug 13, 2021 | 68.99 | 69.92 | 67.44 | 69.64 | 118,245 | +0.62(+0.90%) |
Aug 12, 2021 | 72.20 | 72.20 | 69.00 | 69.02 | 185,073 | -2.98(-4.14%) |
Aug 11, 2021 | 73.20 | 74.34 | 71.44 | 72.00 | 143,329 | -1.02(-1.40%) |
Aug 10, 2021 | 74.19 | 74.48 | 68.29 | 73.03 | 219,299 | -1.40(-1.88%) |
Aug 09, 2021 | 75.09 | 75.09 | 73.17 | 74.43 | 86,069 | -0.21(-0.28%) |
Aug 06, 2021 | 74.52 | 74.83 | 72.41 | 74.63 | 70,901 | +0.55(+0.74%) |
Aug 05, 2021 | 73.11 | 74.81 | 72.93 | 74.09 | 91,461 | +1.29(+1.77%) |
Aug 04, 2021 | 72.56 | 73.30 | 71.82 | 72.80 | 79,027 | -0.55(-0.74%) |
Aug 03, 2021 | 72.26 | 73.84 | 71.64 | 73.35 | 101,587 | +1.49(+2.08%) |
Aug 02, 2021 | 71.95 | 73.49 | 71.74 | 71.85 | 66,355 | -0.39(-0.53%) |
Jul 30, 2021 | 71.28 | 72.46 | 70.62 | 72.24 | 60,355 | +0.92(+1.29%) |
Jul 29, 2021 | 72.14 | 72.45 | 70.30 | 71.32 | 177,779 | -0.50(-0.69%) |
Jul 28, 2021 | 71.55 | 72.08 | 70.32 | 71.81 | 71,003 | +0.62(+0.87%) |
Jul 27, 2021 | 71.99 | 72.64 | 70.61 | 71.19 | 81,376 | -1.32(-1.81%) |
Jul 26, 2021 | 70.92 | 73.02 | 70.92 | 72.51 | 117,961 | +1.79(+2.54%) |
Jul 23, 2021 | 70.46 | 71.72 | 69.34 | 70.72 | 51,055 | +1.28(+1.84%) |
Jul 22, 2021 | 70.82 | 71.51 | 69.24 | 69.44 | 94,891 | -1.84(-2.58%) |
Jul 21, 2021 | 69.78 | 71.85 | 69.32 | 71.28 | 134,941 | +2.12(+3.07%) |
Jul 20, 2021 | 66.17 | 69.92 | 66.17 | 69.16 | 227,051 | +5.68(+8.94%) |
Jul 19, 2021 | 63.24 | 64.31 | 62.96 | 63.48 | 63,071 | -1.21(-1.87%) |
Jul 16, 2021 | 66.17 | 66.23 | 64.69 | 64.69 | 41,581 | -0.96(-1.46%) |
Jul 15, 2021 | 64.75 | 66.38 | 64.39 | 65.65 | 53,044 | +0.53(+0.81%) |
Jul 14, 2021 | 66.39 | 66.42 | 64.81 | 65.12 | 45,534 | -1.04(-1.58%) |
Jul 13, 2021 | 67.04 | 67.70 | 65.96 | 66.17 | 48,058 | -1.20(-1.79%) |
Jul 12, 2021 | 67.36 | 67.36 | 66.98 | 67.37 | 57,194 | -0.12(-0.18%) |
Jul 09, 2021 | 66.70 | 67.61 | 66.15 | 67.49 | 124,577 | +1.50(+2.28%) |
Jul 08, 2021 | 66.20 | 67.42 | 65.62 | 65.99 | 88,621 | -1.23(-1.83%) |
Jul 07, 2021 | 66.83 | 68.42 | 66.73 | 67.22 | 181,891 | +0.49(+0.73%) |
Jul 06, 2021 | 67.50 | 67.86 | 66.06 | 66.73 | 97,850 | -0.73(-1.09%) |
Jul 02, 2021 | 68.39 | 68.50 | 67.36 | 67.46 | 62,954 | -0.72(-1.06%) |
Jul 01, 2021 | 68.32 | 68.57 | 67.75 | 68.19 | 168,961 | +0.53(+0.78%) |
Jun 30, 2021 | 68.02 | 68.42 | 67.27 | 67.66 | 97,992 | -0.36(-0.53%) |
Jun 29, 2021 | 68.89 | 69.72 | 67.77 | 68.02 | 83,670 | -0.51(-0.74%) |
Jun 28, 2021 | 68.34 | 69.02 | 68.09 | 68.53 | 122,590 | +0.70(+1.04%) |
Jun 25, 2021 | 69.40 | 70.10 | 67.67 | 67.82 | 766,268 | -1.25(-1.81%) |
Jun 24, 2021 | 68.48 | 69.85 | 67.98 | 69.07 | 90,125 | +0.77(+1.13%) |
Jun 23, 2021 | 68.58 | 68.93 | 67.83 | 68.30 | 77,340 | -0.70(-1.02%) |
Jun 22, 2021 | 67.91 | 69.32 | 66.75 | 69.01 | 78,051 | +1.01(+1.48%) |
Jun 21, 2021 | 67.63 | 68.16 | 66.77 | 68.00 | 127,134 | +0.70(+1.03%) |
Jun 18, 2021 | 67.67 | 67.99 | 66.46 | 67.30 | 134,163 | -1.33(-1.94%) |
Jun 17, 2021 | 69.35 | 69.44 | 68.12 | 68.64 | 67,987 | -0.33(-0.48%) |
Jun 16, 2021 | 70.52 | 70.52 | 68.89 | 68.97 | 100,548 | -1.55(-2.20%) |
Jun 15, 2021 | 71.27 | 71.39 | 70.22 | 70.52 | 70,903 | -0.72(-1.02%) |
Jun 14, 2021 | 72.79 | 72.79 | 70.97 | 71.24 | 68,992 | -0.76(-1.06%) |
Jun 11, 2021 | 71.42 | 72.33 | 71.09 | 72.00 | 68,860 | +0.94(+1.32%) |
Jun 10, 2021 | 72.09 | 72.52 | 70.90 | 71.07 | 45,167 | -1.03(-1.43%) |
Jun 09, 2021 | 73.24 | 73.24 | 70.20 | 72.10 | 49,596 | -0.92(-1.26%) |
Jun 08, 2021 | 73.36 | 73.53 | 72.51 | 73.01 | 60,832 | +0.49(+0.67%) |
Jun 07, 2021 | 72.03 | 72.84 | 71.44 | 72.53 | 92,830 | +0.85(+1.19%) |
Jun 04, 2021 | 71.97 | 71.97 | 70.87 | 71.68 | 42,392 | +0.08(+0.12%) |
Jun 03, 2021 | 70.99 | 72.13 | 70.31 | 71.59 | 78,018 | +0.25(+0.35%) |
Jun 02, 2021 | 71.71 | 72.26 | 70.23 | 71.34 | 67,990 | -0.29(-0.41%) |