Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 75.38 | 75.66 | 74.40 | 75.62 | 227,465 | -0.04(-0.05%) |
May 27, 2022 | 75.17 | 76.45 | 75.04 | 75.66 | 75,543 | +0.72(+0.96%) |
May 26, 2022 | 74.75 | 76.26 | 74.65 | 74.93 | 103,815 | +0.98(+1.33%) |
May 25, 2022 | 72.44 | 74.66 | 72.39 | 73.95 | 132,396 | +1.52(+2.10%) |
May 24, 2022 | 71.86 | 73.05 | 71.26 | 72.43 | 135,398 | +0.05(+0.07%) |
May 23, 2022 | 73.98 | 73.98 | 71.72 | 72.39 | 166,941 | -0.89(-1.22%) |
May 20, 2022 | 71.79 | 73.38 | 71.58 | 73.28 | 232,761 | +1.63(+2.28%) |
May 19, 2022 | 73.36 | 73.55 | 70.65 | 71.64 | 170,189 | -2.26(-3.06%) |
May 18, 2022 | 75.61 | 76.38 | 73.03 | 73.90 | 245,816 | -2.68(-3.50%) |
May 17, 2022 | 76.23 | 76.60 | 74.90 | 76.59 | 112,626 | +0.93(+1.23%) |
May 16, 2022 | 75.40 | 76.26 | 74.91 | 75.66 | 98,705 | -0.01(-0.01%) |
May 13, 2022 | 75.05 | 75.84 | 73.86 | 75.66 | 108,185 | +0.77(+1.03%) |
May 12, 2022 | 73.01 | 75.36 | 72.59 | 74.90 | 151,606 | +1.74(+2.38%) |
May 11, 2022 | 73.83 | 74.65 | 71.89 | 73.15 | 147,361 | -0.28(-0.38%) |
May 10, 2022 | 75.39 | 75.65 | 72.48 | 73.43 | 183,674 | -1.62(-2.15%) |
May 09, 2022 | 74.36 | 75.48 | 73.91 | 75.05 | 189,578 | -0.05(-0.06%) |
May 06, 2022 | 76.16 | 76.16 | 74.03 | 75.10 | 150,800 | -1.13(-1.48%) |
May 05, 2022 | 78.35 | 78.35 | 75.17 | 76.22 | 93,833 | -2.88(-3.64%) |
May 04, 2022 | 78.21 | 79.44 | 76.94 | 79.10 | 106,959 | +1.12(+1.43%) |
May 03, 2022 | 77.79 | 78.79 | 77.05 | 77.98 | 125,694 | -0.06(-0.07%) |
May 02, 2022 | 76.70 | 78.45 | 75.85 | 78.04 | 198,267 | +1.63(+2.14%) |
Apr 29, 2022 | 77.59 | 78.35 | 75.90 | 76.41 | 190,780 | -1.50(-1.93%) |
Apr 28, 2022 | 77.02 | 78.25 | 76.64 | 77.91 | 119,948 | +1.17(+1.53%) |
Apr 27, 2022 | 76.12 | 78.20 | 75.60 | 76.73 | 195,640 | +0.45(+0.59%) |
Apr 26, 2022 | 76.61 | 79.04 | 76.05 | 76.28 | 220,009 | -1.13(-1.47%) |
Apr 25, 2022 | 77.32 | 77.55 | 74.26 | 77.41 | 197,175 | +0.15(+0.20%) |
Apr 22, 2022 | 78.68 | 79.04 | 77.18 | 77.26 | 188,746 | -1.95(-2.46%) |
Apr 21, 2022 | 79.08 | 80.91 | 78.69 | 79.21 | 148,500 | +0.23(+0.29%) |
Apr 20, 2022 | 79.92 | 80.20 | 78.75 | 78.98 | 126,498 | -0.40(-0.51%) |
Apr 19, 2022 | 77.60 | 80.38 | 76.33 | 79.39 | 196,977 | +3.28(+4.31%) |
Apr 18, 2022 | 78.89 | 79.16 | 75.50 | 76.11 | 99,219 | -2.63(-3.33%) |
Apr 14, 2022 | 78.20 | 79.00 | 77.58 | 78.73 | 113,328 | +0.51(+0.66%) |
Apr 13, 2022 | 79.47 | 79.93 | 78.18 | 78.22 | 117,339 | -1.01(-1.28%) |
Apr 12, 2022 | 81.36 | 81.36 | 78.69 | 79.23 | 175,875 | -0.88(-1.09%) |
Apr 11, 2022 | 84.29 | 84.86 | 79.86 | 80.11 | 237,350 | -4.38(-5.18%) |
Apr 08, 2022 | 79.07 | 84.92 | 78.12 | 84.48 | 301,679 | +7.40(+9.61%) |
Apr 07, 2022 | 76.58 | 77.39 | 75.58 | 77.08 | 184,963 | +0.91(+1.20%) |
Apr 06, 2022 | 75.01 | 76.50 | 74.27 | 76.16 | 107,675 | +0.98(+1.30%) |
Apr 05, 2022 | 76.64 | 77.16 | 74.97 | 75.18 | 114,164 | -1.37(-1.78%) |
Apr 04, 2022 | 76.38 | 77.43 | 75.43 | 76.55 | 207,959 | +0.56(+0.73%) |
Apr 01, 2022 | 76.16 | 76.43 | 75.49 | 75.99 | 119,784 | +0.14(+0.19%) |
Mar 31, 2022 | 76.45 | 77.08 | 75.76 | 75.85 | 104,338 | -0.31(-0.40%) |
Mar 30, 2022 | 76.81 | 77.73 | 75.61 | 76.16 | 76,796 | -0.62(-0.80%) |
Mar 29, 2022 | 76.04 | 77.38 | 76.04 | 76.77 | 137,891 | +0.56(+0.73%) |
Mar 28, 2022 | 76.32 | 76.37 | 75.37 | 76.21 | 68,666 | -0.19(-0.25%) |
Mar 25, 2022 | 75.61 | 77.00 | 75.61 | 76.41 | 55,577 | +0.64(+0.85%) |
Mar 24, 2022 | 74.76 | 76.16 | 74.12 | 75.76 | 68,013 | +1.00(+1.34%) |
Mar 23, 2022 | 75.30 | 75.70 | 74.54 | 74.76 | 67,436 | -0.97(-1.28%) |
Mar 22, 2022 | 75.28 | 76.02 | 75.15 | 75.73 | 76,922 | +0.51(+0.68%) |
Mar 21, 2022 | 75.24 | 76.49 | 74.39 | 75.22 | 75,596 | +0.33(+0.44%) |
Mar 18, 2022 | 76.08 | 76.23 | 74.73 | 74.90 | 305,023 | -0.90(-1.19%) |
Mar 17, 2022 | 74.75 | 75.96 | 74.75 | 75.80 | 70,303 | +0.63(+0.84%) |
Mar 16, 2022 | 74.65 | 77.36 | 74.00 | 75.16 | 111,555 | +0.93(+1.26%) |
Mar 15, 2022 | 73.30 | 74.49 | 72.56 | 74.23 | 111,872 | +1.36(+1.86%) |
Mar 14, 2022 | 72.27 | 73.28 | 71.71 | 72.88 | 124,579 | +0.66(+0.92%) |
Mar 11, 2022 | 73.20 | 73.94 | 71.83 | 72.21 | 88,547 | -0.83(-1.13%) |
Mar 10, 2022 | 71.58 | 73.31 | 71.04 | 73.04 | 92,798 | +0.68(+0.94%) |
Mar 09, 2022 | 72.13 | 73.06 | 71.53 | 72.36 | 63,150 | +1.24(+1.74%) |
Mar 08, 2022 | 72.80 | 73.02 | 70.93 | 71.12 | 81,533 | -1.70(-2.34%) |
Mar 07, 2022 | 75.06 | 75.37 | 72.35 | 72.82 | 177,157 | -2.06(-2.75%) |
Mar 04, 2022 | 71.69 | 75.58 | 71.31 | 74.88 | 108,262 | +2.81(+3.90%) |
Mar 03, 2022 | 72.60 | 72.83 | 71.65 | 72.07 | 76,502 | -0.38(-0.52%) |
Mar 02, 2022 | 69.43 | 72.50 | 69.43 | 72.44 | 122,641 | +3.19(+4.61%) |
Mar 01, 2022 | 70.05 | 70.58 | 68.58 | 69.25 | 132,638 | -0.68(-0.98%) |
Feb 28, 2022 | 69.73 | 71.07 | 69.22 | 69.93 | 118,509 | -0.33(-0.47%) |
Feb 25, 2022 | 69.65 | 70.74 | 69.68 | 70.26 | 86,130 | +0.49(+0.70%) |
Feb 24, 2022 | 66.36 | 70.09 | 66.36 | 69.77 | 107,366 | +2.69(+4.01%) |
Feb 23, 2022 | 67.96 | 68.42 | 66.91 | 67.08 | 77,400 | -0.78(-1.15%) |
Feb 22, 2022 | 68.75 | 69.11 | 67.19 | 67.86 | 100,528 | -0.79(-1.15%) |
Feb 18, 2022 | 68.64 | 0 | +0.40(+0.59%) | |||
Feb 17, 2022 | 67.95 | 68.55 | 66.94 | 68.24 | 71,616 | -0.43(-0.63%) |
Feb 16, 2022 | 68.03 | 68.77 | 67.46 | 68.67 | 53,121 | +0.38(+0.55%) |
Feb 15, 2022 | 68.14 | 69.22 | 67.92 | 68.30 | 84,674 | +0.38(+0.55%) |
Feb 14, 2022 | 67.49 | 68.27 | 66.97 | 67.92 | 126,957 | +0.64(+0.96%) |
Feb 11, 2022 | 66.94 | 67.90 | 66.37 | 67.28 | 90,403 | +0.33(+0.50%) |
Feb 10, 2022 | 66.65 | 68.34 | 66.65 | 66.94 | 108,420 | -0.66(-0.98%) |
Feb 09, 2022 | 67.51 | 67.92 | 67.08 | 67.60 | 61,010 | +0.14(+0.21%) |
Feb 08, 2022 | 65.74 | 67.72 | 65.71 | 67.46 | 62,124 | +1.69(+2.57%) |
Feb 07, 2022 | 65.58 | 66.47 | 65.14 | 65.77 | 79,981 | +0.45(+0.69%) |
Feb 04, 2022 | 65.57 | 65.60 | 63.82 | 65.32 | 86,919 | -0.22(-0.34%) |
Feb 03, 2022 | 66.60 | 65.29 | 65.54 | 86,898 | -1.30(-1.94%) | |
Feb 02, 2022 | 67.62 | 68.22 | 66.51 | 66.84 | 116,105 | -0.84(-1.24%) |
Feb 01, 2022 | 68.16 | 68.74 | 66.40 | 67.68 | 115,720 | -0.57(-0.84%) |
Jan 31, 2022 | 67.02 | 68.25 | 226,971 | +1.23(+1.84%) | ||
Jan 28, 2022 | 68.34 | 68.34 | 65.28 | 67.02 | 119,214 | -1.33(-1.94%) |
Jan 27, 2022 | 69.12 | 70.67 | 68.35 | 68.35 | 228,967 | -0.82(-1.19%) |
Jan 26, 2022 | 69.71 | 71.23 | 68.67 | 69.17 | 180,623 | -0.34(-0.49%) |
Jan 25, 2022 | 70.14 | 70.61 | 67.71 | 69.52 | 161,957 | -1.53(-2.15%) |
Jan 24, 2022 | 66.76 | 71.58 | 66.63 | 71.04 | 192,825 | +3.58(+5.31%) |
Jan 21, 2022 | 66.37 | 69.27 | 66.23 | 67.46 | 111,831 | +0.51(+0.76%) |
Jan 20, 2022 | 68.21 | 69.68 | 66.68 | 66.95 | 104,685 | -1.38(-2.01%) |
Jan 19, 2022 | 70.14 | 70.14 | 68.11 | 68.33 | 165,568 | -1.93(-2.75%) |
Jan 18, 2022 | 69.77 | 70.92 | 69.31 | 70.26 | 142,769 | +0.02(+0.03%) |
Jan 14, 2022 | 70.24 | 0 | -0.33(-0.47%) | |||
Jan 13, 2022 | 70.26 | 71.31 | 70.26 | 70.58 | 83,214 | +0.40(+0.57%) |
Jan 12, 2022 | 71.26 | 71.65 | 70.16 | 70.17 | 83,282 | -1.14(-1.59%) |
Jan 11, 2022 | 70.69 | 71.50 | 70.06 | 71.31 | 69,825 | +0.83(+1.18%) |
Jan 10, 2022 | 71.29 | 71.34 | 68.76 | 70.48 | 112,765 | -0.48(-0.67%) |
Jan 07, 2022 | 72.64 | 72.76 | 69.07 | 70.96 | 155,073 | +1.10(+1.57%) |
Jan 06, 2022 | 69.31 | 71.26 | 69.30 | 69.86 | 186,385 | +0.35(+0.51%) |
Jan 05, 2022 | 71.25 | 71.67 | 69.43 | 69.51 | 93,683 | -1.58(-2.22%) |
Jan 04, 2022 | 71.17 | 72.16 | 70.51 | 71.08 | 102,102 | +0.50(+0.70%) |
Jan 03, 2022 | 70.07 | 71.22 | 69.38 | 70.59 | 104,053 | +0.65(+0.93%) |
Dec 31, 2021 | 69.64 | 70.13 | 69.25 | 69.94 | 72,790 | +0.38(+0.55%) |
Dec 30, 2021 | 70.02 | 70.80 | 69.41 | 69.55 | 84,812 | -0.14(-0.21%) |
Dec 29, 2021 | 70.49 | 70.83 | 69.30 | 69.70 | 72,802 | -0.69(-0.98%) |
Dec 28, 2021 | 68.93 | 70.89 | 68.93 | 70.39 | 70,231 | +1.57(+2.28%) |
Dec 27, 2021 | 69.10 | 69.44 | 68.54 | 68.82 | 66,102 | -0.11(-0.17%) |
Dec 23, 2021 | 69.56 | 70.20 | 68.72 | 68.93 | 81,227 | -0.35(-0.51%) |
Dec 22, 2021 | 67.74 | 69.45 | 67.65 | 69.29 | 146,962 | +1.42(+2.10%) |
Dec 21, 2021 | 67.01 | 68.25 | 66.88 | 67.86 | 179,918 | +1.15(+1.72%) |
Dec 20, 2021 | 67.56 | 68.00 | 64.91 | 66.71 | 181,852 | -1.71(-2.50%) |
Dec 17, 2021 | 67.88 | 69.14 | 66.58 | 68.43 | 744,017 | +1.00(+1.49%) |
Dec 16, 2021 | 69.20 | 69.63 | 67.29 | 67.42 | 109,478 | -1.34(-1.95%) |
Dec 15, 2021 | 68.53 | 69.81 | 66.71 | 68.76 | 146,483 | +0.42(+0.62%) |
Dec 14, 2021 | 68.88 | 69.49 | 66.47 | 68.34 | 109,799 | -0.97(-1.39%) |
Dec 13, 2021 | 68.88 | 69.50 | 68.18 | 69.31 | 112,437 | +0.08(+0.11%) |
Dec 10, 2021 | 69.69 | 70.82 | 68.63 | 69.23 | 66,969 | -0.03(-0.04%) |
Dec 09, 2021 | 69.52 | 70.80 | 69.02 | 69.26 | 76,552 | -0.75(-1.06%) |
Dec 08, 2021 | 70.95 | 71.09 | 69.75 | 70.00 | 54,448 | -0.85(-1.20%) |
Dec 07, 2021 | 71.27 | 72.52 | 70.42 | 70.85 | 109,545 | +0.01(+0.01%) |
Dec 06, 2021 | 67.84 | 71.37 | 67.68 | 70.84 | 141,769 | +3.87(+5.78%) |
Dec 03, 2021 | 68.74 | 69.11 | 66.15 | 66.97 | 247,813 | -1.39(-2.03%) |
Dec 02, 2021 | 68.22 | 69.91 | 68.02 | 68.36 | 83,967 | +0.46(+0.68%) |
Dec 01, 2021 | 69.77 | 70.19 | 67.78 | 67.90 | 90,033 | -0.65(-0.95%) |
Nov 30, 2021 | 68.94 | 69.84 | 67.40 | 68.55 | 118,201 | -0.94(-1.35%) |
Nov 29, 2021 | 70.23 | 71.12 | 69.25 | 69.49 | 69,788 | +0.05(+0.07%) |
Nov 26, 2021 | 74.06 | 74.06 | 69.29 | 69.44 | 60,874 | -5.10(-6.85%) |
Nov 24, 2021 | 75.76 | 75.76 | 74.31 | 74.54 | 56,979 | -1.49(-1.96%) |
Nov 23, 2021 | 77.33 | 77.78 | 75.93 | 76.03 | 92,908 | -1.52(-1.96%) |
Nov 22, 2021 | 76.12 | 78.11 | 74.98 | 77.55 | 93,523 | +2.07(+2.75%) |
Nov 19, 2021 | 75.06 | 76.12 | 75.05 | 75.48 | 81,235 | +0.35(+0.47%) |
Nov 18, 2021 | 75.70 | 75.17 | 73.98 | 75.13 | 67,233 | -0.27(-0.35%) |
Nov 17, 2021 | 74.93 | 76.26 | 74.29 | 75.39 | 130,527 | +0.55(+0.74%) |
Nov 16, 2021 | 74.03 | 74.90 | 73.67 | 74.84 | 76,996 | +0.95(+1.28%) |
Nov 15, 2021 | 74.65 | 74.65 | 73.50 | 73.89 | 63,831 | -0.18(-0.25%) |
Nov 12, 2021 | 74.84 | 75.47 | 73.81 | 74.07 | 53,467 | -0.37(-0.50%) |
Nov 11, 2021 | 74.45 | 74.73 | 73.88 | 74.45 | 51,483 | +0.28(+0.37%) |
Nov 10, 2021 | 72.65 | 74.17 | 62,317 | +1.00(+1.37%) | ||
Nov 09, 2021 | 72.13 | 73.17 | 71.77 | 73.17 | 131,256 | +0.80(+1.11%) |
Nov 08, 2021 | 73.62 | 73.62 | 71.04 | 72.36 | 111,974 | -0.82(-1.12%) |
Nov 05, 2021 | 74.46 | 74.83 | 73.14 | 73.19 | 91,119 | +0.03(+0.04%) |
Nov 04, 2021 | 72.81 | 73.30 | 72.08 | 73.16 | 101,515 | +0.46(+0.63%) |
Nov 03, 2021 | 70.24 | 72.71 | 69.23 | 72.70 | 106,078 | +3.13(+4.49%) |
Nov 02, 2021 | 70.44 | 70.44 | 68.83 | 69.57 | 63,575 | -0.12(-0.18%) |
Nov 01, 2021 | 68.79 | 70.12 | 68.76 | 69.70 | 112,502 | +0.93(+1.35%) |
Oct 29, 2021 | 68.93 | 69.36 | 68.22 | 68.77 | 87,814 | -0.23(-0.33%) |
Oct 28, 2021 | 68.84 | 69.26 | 68.66 | 69.00 | 82,004 | +0.62(+0.91%) |
Oct 27, 2021 | 69.38 | 69.65 | 68.30 | 68.38 | 78,501 | -0.55(-0.80%) |
Oct 26, 2021 | 72.01 | 68.86 | 68.93 | 122,475 | -3.28(-4.54%) | |
Oct 25, 2021 | 72.25 | 72.44 | 71.04 | 72.21 | 134,269 | +0.33(+0.45%) |
Oct 22, 2021 | 72.03 | 73.68 | 67.72 | 71.89 | 219,481 | -3.98(-5.24%) |
Oct 21, 2021 | 75.67 | 77.00 | 74.91 | 75.86 | 78,025 | -0.09(-0.11%) |
Oct 20, 2021 | 75.91 | 76.49 | 75.51 | 75.95 | 48,114 | +0.19(+0.25%) |
Oct 19, 2021 | 75.03 | 75.99 | 74.79 | 75.76 | 44,151 | +1.00(+1.34%) |
Oct 18, 2021 | 74.15 | 74.93 | 73.50 | 74.75 | 42,387 | +0.23(+0.31%) |
Oct 15, 2021 | 75.18 | 75.18 | 73.83 | 74.52 | 56,862 | +0.37(+0.50%) |
Oct 14, 2021 | 73.82 | 74.55 | 72.97 | 74.15 | 40,509 | +0.97(+1.33%) |
Oct 13, 2021 | 74.55 | 75.19 | 72.96 | 73.18 | 61,524 | -1.43(-1.92%) |
Oct 12, 2021 | 74.81 | 75.07 | 73.58 | 74.61 | 48,795 | +0.14(+0.19%) |
Oct 11, 2021 | 75.81 | 76.39 | 74.46 | 74.47 | 52,779 | -1.37(-1.80%) |
Oct 08, 2021 | 76.66 | 76.69 | 75.80 | 75.83 | 33,855 | -0.76(-0.99%) |
Oct 07, 2021 | 75.77 | 77.28 | 75.77 | 76.59 | 93,882 | +1.20(+1.60%) |
Oct 06, 2021 | 74.56 | 75.58 | 74.10 | 75.38 | 70,229 | +0.36(+0.48%) |
Oct 05, 2021 | 75.35 | 75.51 | 74.19 | 75.02 | 87,088 | -0.43(-0.57%) |
Oct 04, 2021 | 74.19 | 75.64 | 73.68 | 75.45 | 91,533 | +1.49(+2.02%) |
Oct 01, 2021 | 74.55 | 75.04 | 73.36 | 73.96 | 124,173 | -0.16(-0.22%) |
Sep 30, 2021 | 77.57 | 77.57 | 74.01 | 74.12 | 92,247 | -2.98(-3.87%) |
Sep 29, 2021 | 76.54 | 77.44 | 75.68 | 77.10 | 57,651 | +0.66(+0.86%) |
Sep 28, 2021 | 77.11 | 77.43 | 76.23 | 76.44 | 123,972 | -0.98(-1.27%) |
Sep 27, 2021 | 77.13 | 78.85 | 76.96 | 77.43 | 123,505 | +0.61(+0.80%) |
Sep 24, 2021 | 76.60 | 78.18 | 76.60 | 76.82 | 66,953 | -0.35(-0.46%) |
Sep 23, 2021 | 76.49 | 77.67 | 76.49 | 77.17 | 50,024 | +1.00(+1.32%) |
Sep 22, 2021 | 77.09 | 77.30 | 75.83 | 76.17 | 84,836 | -0.34(-0.45%) |
Sep 21, 2021 | 77.39 | 77.62 | 76.23 | 76.51 | 80,954 | -0.53(-0.68%) |
Sep 20, 2021 | 78.85 | 78.85 | 76.49 | 77.04 | 74,272 | -1.83(-2.31%) |
Sep 17, 2021 | 77.83 | 79.38 | 77.62 | 78.86 | 276,121 | +1.03(+1.33%) |
Sep 16, 2021 | 77.85 | 78.57 | 76.90 | 77.83 | 79,852 | -0.12(-0.16%) |
Sep 15, 2021 | 77.21 | 78.00 | 77.07 | 77.96 | 122,706 | +0.65(+0.84%) |
Sep 14, 2021 | 78.69 | 79.16 | 76.99 | 77.31 | 79,347 | -1.18(-1.50%) |
Sep 13, 2021 | 81.16 | 81.58 | 78.37 | 78.48 | 106,501 | -2.44(-3.01%) |
Sep 10, 2021 | 82.00 | 82.27 | 80.55 | 80.92 | 69,032 | -0.66(-0.81%) |
Sep 09, 2021 | 79.49 | 81.91 | 79.36 | 81.58 | 97,813 | +1.82(+2.28%) |
Sep 08, 2021 | 79.69 | 79.89 | 78.61 | 79.76 | 59,531 | -0.11(-0.14%) |
Sep 07, 2021 | 79.90 | 80.77 | 79.67 | 79.88 | 100,147 | -0.67(-0.83%) |
Sep 03, 2021 | 81.32 | 81.32 | 79.85 | 80.55 | 64,536 | -1.08(-1.32%) |
Sep 02, 2021 | 81.02 | 82.35 | 80.98 | 81.63 | 58,674 | +0.89(+1.10%) |
Sep 01, 2021 | 80.94 | 81.05 | 79.78 | 80.74 | 84,529 | -0.13(-0.17%) |
Aug 31, 2021 | 82.08 | 82.34 | 80.27 | 80.87 | 139,999 | -1.34(-1.63%) |
Aug 30, 2021 | 82.86 | 83.41 | 81.96 | 82.21 | 70,467 | -0.26(-0.31%) |
Aug 27, 2021 | 80.46 | 82.65 | 79.89 | 82.47 | 103,025 | +2.12(+2.64%) |
Aug 26, 2021 | 80.49 | 80.63 | 79.49 | 80.34 | 76,455 | -0.07(-0.08%) |
Aug 25, 2021 | 79.86 | 81.04 | 78.93 | 80.41 | 77,892 | +0.67(+0.84%) |
Aug 24, 2021 | 80.27 | 80.40 | 79.13 | 79.74 | 69,006 | -0.51(-0.63%) |
Aug 23, 2021 | 78.44 | 80.25 | 77.53 | 80.25 | 84,552 | +2.39(+3.07%) |
Aug 20, 2021 | 76.04 | 78.03 | 76.04 | 77.86 | 114,030 | +1.56(+2.04%) |
Aug 19, 2021 | 76.07 | 76.92 | 75.11 | 76.30 | 107,252 | -0.35(-0.46%) |
Aug 18, 2021 | 77.37 | 78.55 | 76.56 | 76.66 | 63,745 | -0.94(-1.21%) |
Aug 17, 2021 | 77.70 | 78.46 | 76.68 | 77.59 | 110,146 | -0.90(-1.14%) |
Aug 16, 2021 | 78.34 | 79.02 | 77.65 | 78.49 | 121,732 | -0.12(-0.16%) |
Aug 13, 2021 | 79.70 | 80.29 | 78.55 | 78.61 | 56,361 | -1.33(-1.66%) |
Aug 12, 2021 | 80.82 | 80.82 | 79.86 | 79.94 | 46,718 | -0.84(-1.04%) |
Aug 11, 2021 | 81.28 | 81.60 | 80.57 | 80.78 | 85,486 | -0.37(-0.46%) |
Aug 10, 2021 | 81.06 | 81.91 | 80.77 | 81.16 | 63,567 | -0.10(-0.13%) |
Aug 09, 2021 | 81.41 | 81.86 | 81.13 | 81.26 | 57,770 | -0.50(-0.62%) |
Aug 06, 2021 | 82.65 | 83.28 | 81.14 | 81.76 | 76,285 | -0.14(-0.17%) |
Aug 05, 2021 | 81.15 | 82.47 | 81.12 | 81.91 | 72,843 | +1.02(+1.26%) |
Aug 04, 2021 | 84.24 | 84.24 | 80.48 | 80.89 | 68,704 | -2.57(-3.08%) |
Aug 03, 2021 | 82.65 | 83.83 | 81.81 | 83.46 | 124,837 | +0.75(+0.91%) |
Aug 02, 2021 | 85.42 | 86.40 | 82.59 | 82.71 | 95,772 | -2.71(-3.18%) |
Jul 30, 2021 | 83.82 | 85.89 | 83.82 | 85.42 | 109,869 | +1.33(+1.58%) |
Jul 29, 2021 | 83.93 | 84.74 | 83.29 | 84.09 | 170,902 | +0.58(+0.70%) |
Jul 28, 2021 | 82.94 | 83.79 | 82.81 | 83.51 | 44,920 | +0.69(+0.84%) |
Jul 27, 2021 | 82.94 | 83.57 | 81.89 | 82.81 | 57,063 | -0.55(-0.66%) |
Jul 26, 2021 | 83.04 | 83.59 | 82.57 | 83.36 | 53,998 | +0.56(+0.68%) |
Jul 23, 2021 | 81.76 | 82.89 | 81.14 | 82.80 | 59,317 | +1.12(+1.38%) |
Jul 22, 2021 | 83.14 | 83.88 | 81.45 | 81.68 | 68,144 | -1.91(-2.29%) |
Jul 21, 2021 | 83.55 | 84.03 | 83.17 | 83.59 | 66,119 | +0.67(+0.80%) |
Jul 20, 2021 | 81.95 | 83.64 | 81.95 | 82.93 | 147,251 | +1.09(+1.33%) |
Jul 19, 2021 | 83.04 | 83.60 | 81.33 | 81.84 | 136,495 | -2.11(-2.52%) |
Jul 16, 2021 | 84.57 | 85.03 | 83.73 | 83.95 | 69,333 | +0.13(+0.16%) |
Jul 15, 2021 | 84.19 | 84.38 | 82.97 | 83.82 | 59,576 | -0.94(-1.11%) |
Jul 14, 2021 | 86.22 | 86.48 | 84.44 | 84.76 | 48,886 | -1.70(-1.97%) |
Jul 13, 2021 | 86.01 | 87.17 | 85.53 | 86.47 | 71,851 | +0.16(+0.19%) |
Jul 12, 2021 | 87.38 | 87.38 | 85.68 | 86.31 | 75,422 | -1.17(-1.34%) |
Jul 09, 2021 | 87.20 | 87.66 | 82.76 | 87.48 | 120,605 | +2.90(+3.43%) |
Jul 08, 2021 | 82.81 | 84.57 | 82.81 | 84.57 | 163,843 | +1.09(+1.30%) |
Jul 07, 2021 | 84.37 | 84.62 | 82.86 | 83.49 | 105,461 | -0.89(-1.05%) |
Jul 06, 2021 | 86.41 | 86.75 | 83.42 | 84.37 | 77,288 | -2.08(-2.41%) |
Jul 02, 2021 | 87.26 | 87.26 | 86.03 | 86.46 | 38,050 | -0.60(-0.69%) |
Jul 01, 2021 | 86.91 | 87.51 | 86.43 | 87.06 | 52,638 | +0.43(+0.49%) |
Jun 30, 2021 | 85.24 | 87.13 | 85.24 | 86.63 | 79,268 | +1.25(+1.46%) |
Jun 29, 2021 | 85.48 | 85.81 | 84.84 | 85.38 | 50,968 | -0.25(-0.29%) |
Jun 28, 2021 | 85.34 | 86.09 | 84.56 | 85.63 | 95,495 | +0.49(+0.57%) |
Jun 25, 2021 | 85.71 | 87.02 | 84.00 | 85.14 | 254,755 | -0.33(-0.39%) |
Jun 24, 2021 | 84.50 | 85.51 | 84.03 | 85.48 | 80,657 | +1.26(+1.49%) |
Jun 23, 2021 | 86.41 | 86.41 | 83.99 | 84.22 | 97,631 | -0.66(-0.77%) |
Jun 22, 2021 | 84.19 | 85.15 | 83.71 | 84.88 | 92,488 | +0.40(+0.47%) |
Jun 21, 2021 | 84.40 | 85.29 | 84.07 | 84.48 | 90,586 | +0.49(+0.58%) |
Jun 18, 2021 | 84.78 | 84.78 | 83.82 | 83.99 | 139,724 | -1.80(-2.10%) |
Jun 17, 2021 | 86.76 | 86.76 | 84.88 | 85.79 | 54,533 | -0.96(-1.11%) |
Jun 16, 2021 | 87.69 | 87.69 | 86.13 | 86.75 | 62,570 | -1.00(-1.14%) |
Jun 15, 2021 | 89.20 | 89.47 | 87.58 | 87.75 | 76,606 | -1.43(-1.60%) |
Jun 14, 2021 | 89.60 | 90.87 | 88.90 | 89.18 | 79,571 | -0.09(-0.10%) |
Jun 11, 2021 | 88.21 | 89.44 | 87.79 | 89.27 | 77,517 | +1.62(+1.85%) |
Jun 10, 2021 | 87.34 | 87.80 | 86.52 | 87.65 | 52,206 | +0.74(+0.85%) |
Jun 09, 2021 | 87.82 | 87.82 | 86.88 | 86.90 | 80,465 | -0.84(-0.95%) |
Jun 08, 2021 | 86.64 | 88.46 | 86.64 | 87.74 | 101,597 | +1.22(+1.41%) |
Jun 07, 2021 | 86.11 | 86.66 | 85.18 | 86.52 | 58,704 | +0.30(+0.35%) |
Jun 04, 2021 | 85.73 | 86.52 | 85.58 | 86.22 | 65,446 | +0.76(+0.89%) |
Jun 03, 2021 | 86.26 | 86.32 | 84.72 | 85.46 | 55,616 | -1.00(-1.16%) |
Jun 02, 2021 | 86.21 | 86.57 | 85.17 | 86.46 | 76,513 | +0.62(+0.72%) |