Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 82.28 | 83.10 | 80.92 | 81.18 | 112,772 | -1.38(-1.67%) |
May 27, 2022 | 80.59 | 82.69 | 80.21 | 82.56 | 61,162 | +2.61(+3.27%) |
May 26, 2022 | 77.51 | 80.86 | 75.97 | 79.94 | 73,647 | +2.78(+3.60%) |
May 25, 2022 | 76.05 | 77.92 | 76.05 | 77.17 | 53,912 | +0.69(+0.90%) |
May 24, 2022 | 77.26 | 77.60 | 75.01 | 76.47 | 102,481 | -1.21(-1.55%) |
May 23, 2022 | 78.83 | 78.83 | 77.18 | 77.68 | 82,381 | -0.31(-0.39%) |
May 20, 2022 | 79.40 | 79.48 | 76.69 | 77.99 | 152,726 | -0.70(-0.89%) |
May 19, 2022 | 78.50 | 80.02 | 78.30 | 78.69 | 129,132 | -0.62(-0.79%) |
May 18, 2022 | 80.44 | 81.29 | 78.98 | 79.31 | 138,236 | -2.30(-2.82%) |
May 17, 2022 | 80.30 | 81.95 | 80.30 | 81.62 | 68,975 | +2.26(+2.85%) |
May 16, 2022 | 78.71 | 81.12 | 78.71 | 79.35 | 134,602 | +0.01(+0.01%) |
May 13, 2022 | 79.11 | 80.03 | 78.85 | 79.34 | 92,169 | +1.28(+1.63%) |
May 12, 2022 | 77.12 | 78.81 | 76.03 | 78.07 | 131,640 | +0.14(+0.18%) |
May 11, 2022 | 78.65 | 80.42 | 77.92 | 77.93 | 90,688 | -0.20(-0.25%) |
May 10, 2022 | 79.46 | 80.66 | 76.47 | 78.13 | 104,456 | -0.35(-0.44%) |
May 09, 2022 | 77.43 | 79.32 | 77.43 | 78.47 | 89,228 | -0.39(-0.49%) |
May 06, 2022 | 79.67 | 80.15 | 78.40 | 78.86 | 104,754 | -1.81(-2.24%) |
May 05, 2022 | 84.75 | 84.75 | 78.48 | 80.67 | 99,780 | -4.69(-5.49%) |
May 04, 2022 | 83.30 | 85.95 | 82.37 | 85.35 | 89,556 | +1.84(+2.20%) |
May 03, 2022 | 84.04 | 85.88 | 83.11 | 83.51 | 84,950 | -0.57(-0.68%) |
May 02, 2022 | 85.03 | 85.98 | 83.14 | 84.09 | 184,772 | -0.10(-0.12%) |
Apr 29, 2022 | 84.63 | 86.06 | 83.80 | 84.19 | 170,764 | -1.62(-1.89%) |
Apr 28, 2022 | 79.53 | 86.57 | 79.30 | 85.81 | 288,369 | +8.21(+10.57%) |
Apr 27, 2022 | 77.94 | 79.99 | 76.94 | 77.60 | 88,884 | -0.30(-0.38%) |
Apr 26, 2022 | 80.25 | 80.25 | 77.86 | 77.90 | 102,137 | -3.38(-4.16%) |
Apr 25, 2022 | 82.14 | 82.14 | 78.16 | 81.28 | 92,643 | -1.30(-1.57%) |
Apr 22, 2022 | 84.15 | 84.63 | 82.11 | 82.58 | 55,778 | -2.16(-2.54%) |
Apr 21, 2022 | 88.13 | 88.13 | 83.64 | 84.73 | 78,599 | -2.71(-3.10%) |
Apr 20, 2022 | 85.73 | 87.83 | 85.73 | 87.44 | 74,206 | +1.67(+1.95%) |
Apr 19, 2022 | 81.50 | 86.04 | 81.50 | 85.77 | 69,764 | +3.71(+4.52%) |
Apr 18, 2022 | 81.31 | 83.03 | 81.18 | 82.06 | 78,246 | +0.67(+0.83%) |
Apr 14, 2022 | 82.44 | 82.91 | 81.00 | 81.39 | 86,187 | -1.01(-1.22%) |
Apr 13, 2022 | 80.35 | 82.83 | 80.35 | 82.40 | 48,959 | +2.15(+2.67%) |
Apr 12, 2022 | 80.64 | 81.61 | 80.16 | 80.25 | 59,619 | +0.14(+0.17%) |
Apr 11, 2022 | 80.07 | 81.18 | 79.37 | 80.11 | 77,495 | +0.06(+0.07%) |
Apr 08, 2022 | 80.37 | 81.71 | 80.04 | 80.05 | 79,385 | -0.38(-0.47%) |
Apr 07, 2022 | 80.75 | 81.40 | 78.41 | 80.43 | 118,642 | +0.08(+0.10%) |
Apr 06, 2022 | 82.03 | 82.97 | 79.73 | 80.35 | 127,135 | -2.63(-3.17%) |
Apr 05, 2022 | 87.77 | 88.67 | 82.66 | 82.98 | 84,810 | -3.75(-4.32%) |
Apr 04, 2022 | 87.31 | 88.02 | 86.72 | 86.73 | 97,284 | +0.25(+0.29%) |
Apr 01, 2022 | 84.87 | 86.55 | 84.55 | 86.48 | 84,705 | +1.71(+2.02%) |
Mar 31, 2022 | 85.56 | 86.99 | 84.32 | 84.77 | 128,060 | -1.11(-1.29%) |
Mar 30, 2022 | 85.84 | 86.82 | 85.76 | 85.88 | 91,280 | -0.30(-0.34%) |
Mar 29, 2022 | 83.84 | 86.32 | 82.85 | 86.17 | 109,353 | +2.87(+3.44%) |
Mar 28, 2022 | 83.73 | 83.82 | 82.52 | 83.31 | 57,430 | -1.10(-1.30%) |
Mar 25, 2022 | 83.34 | 84.78 | 83.34 | 84.40 | 56,029 | +0.47(+0.57%) |
Mar 24, 2022 | 86.60 | 86.60 | 83.13 | 83.93 | 77,199 | -2.28(-2.65%) |
Mar 23, 2022 | 86.70 | 87.15 | 85.01 | 86.21 | 89,384 | -1.31(-1.49%) |
Mar 22, 2022 | 87.86 | 88.42 | 86.88 | 87.52 | 77,651 | +0.59(+0.68%) |
Mar 21, 2022 | 84.21 | 86.96 | 84.21 | 86.93 | 89,662 | +3.15(+3.76%) |
Mar 18, 2022 | 85.82 | 87.19 | 83.38 | 83.77 | 251,488 | -1.58(-1.85%) |
Mar 17, 2022 | 84.43 | 86.70 | 84.43 | 85.35 | 54,829 | +0.58(+0.69%) |
Mar 16, 2022 | 84.32 | 84.94 | 82.76 | 84.77 | 75,201 | +1.47(+1.77%) |
Mar 15, 2022 | 83.78 | 84.14 | 82.55 | 83.30 | 58,874 | -0.19(-0.22%) |
Mar 14, 2022 | 87.17 | 87.17 | 83.34 | 83.48 | 85,251 | -2.56(-2.98%) |
Mar 11, 2022 | 86.47 | 87.52 | 86.05 | 86.05 | 62,957 | -0.21(-0.24%) |
Mar 10, 2022 | 84.09 | 86.52 | 84.09 | 86.25 | 68,279 | +0.97(+1.14%) |
Mar 09, 2022 | 83.11 | 85.66 | 83.11 | 85.28 | 80,698 | +3.46(+4.23%) |
Mar 08, 2022 | 82.09 | 83.02 | 80.15 | 81.82 | 88,297 | +0.49(+0.61%) |
Mar 07, 2022 | 82.04 | 82.44 | 80.50 | 81.33 | 98,684 | -0.51(-0.63%) |
Mar 04, 2022 | 82.42 | 82.66 | 81.39 | 81.84 | 49,207 | -1.34(-1.62%) |
Mar 03, 2022 | 83.71 | 84.14 | 81.83 | 83.19 | 68,908 | +0.52(+0.63%) |
Mar 02, 2022 | 80.89 | 82.89 | 80.60 | 82.66 | 97,922 | +2.73(+3.41%) |
Mar 01, 2022 | 82.84 | 83.81 | 79.67 | 79.94 | 141,041 | -2.67(-3.23%) |
Feb 28, 2022 | 83.07 | 83.66 | 81.79 | 82.60 | 82,309 | -1.10(-1.31%) |
Feb 25, 2022 | 80.63 | 84.12 | 81.75 | 83.70 | 68,019 | +3.33(+4.15%) |
Feb 24, 2022 | 79.42 | 80.63 | 78.47 | 80.37 | 66,507 | +0.22(+0.27%) |
Feb 23, 2022 | 82.62 | 82.97 | 80.12 | 80.15 | 64,667 | -1.55(-1.90%) |
Feb 22, 2022 | 87.42 | 87.42 | 81.27 | 81.70 | 106,346 | -5.03(-5.79%) |
Feb 18, 2022 | 86.73 | 0 | -1.51(-1.71%) | |||
Feb 17, 2022 | 84.19 | 88.71 | 82.97 | 88.24 | 127,053 | +2.91(+3.41%) |
Feb 16, 2022 | 85.74 | 86.43 | 84.80 | 85.33 | 93,684 | -0.07(-0.08%) |
Feb 15, 2022 | 83.32 | 85.70 | 83.13 | 85.39 | 72,438 | +2.52(+3.04%) |
Feb 14, 2022 | 82.89 | 83.44 | 81.91 | 82.88 | 167,341 | +0.67(+0.82%) |
Feb 11, 2022 | 82.33 | 82.60 | 80.91 | 82.21 | 53,470 | +0.62(+0.76%) |
Feb 10, 2022 | 81.08 | 83.37 | 80.93 | 81.58 | 65,659 | -0.37(-0.45%) |
Feb 09, 2022 | 82.68 | 82.70 | 81.59 | 81.95 | 45,057 | -0.02(-0.02%) |
Feb 08, 2022 | 79.98 | 82.14 | 79.98 | 81.97 | 46,462 | +1.93(+2.41%) |
Feb 07, 2022 | 79.93 | 80.49 | 79.09 | 80.04 | 51,924 | +0.33(+0.41%) |
Feb 04, 2022 | 80.10 | 81.78 | 79.28 | 79.72 | 45,744 | -1.02(-1.26%) |
Feb 03, 2022 | 80.82 | 80.41 | 80.74 | 47,429 | -1.76(-2.13%) | |
Feb 02, 2022 | 82.23 | 82.58 | 81.14 | 82.49 | 74,677 | +0.02(+0.02%) |
Feb 01, 2022 | 81.76 | 82.69 | 80.58 | 82.47 | 57,597 | +0.68(+0.83%) |
Jan 31, 2022 | 79.55 | 81.79 | 81.79 | 82,630 | +1.63(+2.03%) | |
Jan 28, 2022 | 79.45 | 80.22 | 77.87 | 80.16 | 62,187 | +0.31(+0.38%) |
Jan 27, 2022 | 80.78 | 82.82 | 79.56 | 79.86 | 96,037 | -1.03(-1.27%) |
Jan 26, 2022 | 82.25 | 83.84 | 80.24 | 80.88 | 67,374 | -0.91(-1.11%) |
Jan 25, 2022 | 83.49 | 84.20 | 80.25 | 81.79 | 59,039 | -2.57(-3.04%) |
Jan 24, 2022 | 81.68 | 84.83 | 80.29 | 84.36 | 90,136 | +1.58(+1.91%) |
Jan 21, 2022 | 83.36 | 85.11 | 82.54 | 82.78 | 69,774 | -0.65(-0.78%) |
Jan 20, 2022 | 85.43 | 86.76 | 83.42 | 83.43 | 82,960 | -1.31(-1.55%) |
Jan 19, 2022 | 87.14 | 87.90 | 84.62 | 84.74 | 55,982 | -2.21(-2.54%) |
Jan 18, 2022 | 87.98 | 88.25 | 86.49 | 86.95 | 45,903 | -1.51(-1.71%) |
Jan 14, 2022 | 88.47 | 0 | +0.23(+0.26%) | |||
Jan 13, 2022 | 88.45 | 89.10 | 87.75 | 88.24 | 72,779 | +0.47(+0.54%) |
Jan 12, 2022 | 88.86 | 89.84 | 87.50 | 87.76 | 71,031 | -0.76(-0.86%) |
Jan 11, 2022 | 89.34 | 89.46 | 88.28 | 88.52 | 59,138 | -1.00(-1.11%) |
Jan 10, 2022 | 89.30 | 89.97 | 88.57 | 89.52 | 71,435 | -0.35(-0.38%) |
Jan 07, 2022 | 90.47 | 91.49 | 89.57 | 89.87 | 74,482 | -0.91(-1.00%) |
Jan 06, 2022 | 91.86 | 92.11 | 90.47 | 90.78 | 59,012 | -1.36(-1.48%) |
Jan 05, 2022 | 92.36 | 94.77 | 92.13 | 92.14 | 83,272 | -0.31(-0.33%) |
Jan 04, 2022 | 91.61 | 93.60 | 91.61 | 92.44 | 43,736 | +0.81(+0.88%) |
Jan 03, 2022 | 90.77 | 92.47 | 90.37 | 91.63 | 60,813 | +0.87(+0.96%) |
Dec 31, 2021 | 90.41 | 91.22 | 90.03 | 90.77 | 72,768 | +0.53(+0.59%) |
Dec 30, 2021 | 90.92 | 92.50 | 90.18 | 90.23 | 40,153 | -0.70(-0.77%) |
Dec 29, 2021 | 90.55 | 91.71 | 90.11 | 90.93 | 45,326 | +0.64(+0.71%) |
Dec 28, 2021 | 89.76 | 91.13 | 89.76 | 90.29 | 39,559 | +0.68(+0.76%) |
Dec 27, 2021 | 87.83 | 89.88 | 87.00 | 89.61 | 87,854 | +2.27(+2.60%) |
Dec 23, 2021 | 87.17 | 87.71 | 86.42 | 87.34 | 33,224 | +0.39(+0.45%) |
Dec 22, 2021 | 86.10 | 87.32 | 85.83 | 86.94 | 49,031 | +1.02(+1.18%) |
Dec 21, 2021 | 85.70 | 86.59 | 85.34 | 85.93 | 81,031 | +1.11(+1.30%) |
Dec 20, 2021 | 85.50 | 85.50 | 83.63 | 84.82 | 100,367 | -1.44(-1.67%) |
Dec 17, 2021 | 85.78 | 87.86 | 85.45 | 86.26 | 471,021 | +0.10(+0.11%) |
Dec 16, 2021 | 87.21 | 87.52 | 85.13 | 86.17 | 103,031 | -0.33(-0.38%) |
Dec 15, 2021 | 85.30 | 86.76 | 83.35 | 86.49 | 114,409 | +1.40(+1.65%) |
Dec 14, 2021 | 86.14 | 87.36 | 84.94 | 85.09 | 94,599 | -1.77(-2.03%) |
Dec 13, 2021 | 87.16 | 88.11 | 85.55 | 86.86 | 104,526 | -0.67(-0.77%) |
Dec 10, 2021 | 87.18 | 88.29 | 86.57 | 87.53 | 67,491 | +0.93(+1.07%) |
Dec 09, 2021 | 87.19 | 87.47 | 86.57 | 86.60 | 71,895 | -1.19(-1.36%) |
Dec 08, 2021 | 87.29 | 88.02 | 86.75 | 87.79 | 84,569 | +0.70(+0.80%) |
Dec 07, 2021 | 86.82 | 87.31 | 86.57 | 87.09 | 80,927 | +1.33(+1.55%) |
Dec 06, 2021 | 84.62 | 86.22 | 83.02 | 85.76 | 50,367 | +2.26(+2.71%) |
Dec 03, 2021 | 85.30 | 85.30 | 83.08 | 83.50 | 77,492 | -1.49(-1.75%) |
Dec 02, 2021 | 84.62 | 85.78 | 84.18 | 84.99 | 117,476 | +1.06(+1.26%) |
Dec 01, 2021 | 85.45 | 87.40 | 83.93 | 83.93 | 85,868 | +0.36(+0.43%) |
Nov 30, 2021 | 84.22 | 84.47 | 81.64 | 83.58 | 149,259 | -1.58(-1.85%) |
Nov 29, 2021 | 87.52 | 87.52 | 84.70 | 85.16 | 80,214 | -1.29(-1.50%) |
Nov 26, 2021 | 87.77 | 88.25 | 84.95 | 86.45 | 56,543 | -3.91(-4.33%) |
Nov 24, 2021 | 91.66 | 91.71 | 90.36 | 90.36 | 102,415 | -1.64(-1.78%) |
Nov 23, 2021 | 91.67 | 92.70 | 90.96 | 92.00 | 69,471 | +0.69(+0.76%) |
Nov 22, 2021 | 92.06 | 93.98 | 91.19 | 91.31 | 254,800 | +0.00(+0.00%) |
Nov 19, 2021 | 91.22 | 92.16 | 91.21 | 91.31 | 132,092 | -0.46(-0.51%) |
Nov 18, 2021 | 92.26 | 91.92 | 91.43 | 91.77 | 108,705 | -0.16(-0.17%) |
Nov 17, 2021 | 92.09 | 92.89 | 91.62 | 91.93 | 99,930 | +0.01(+0.01%) |
Nov 16, 2021 | 90.93 | 92.60 | 90.30 | 91.92 | 135,351 | +0.33(+0.36%) |
Nov 15, 2021 | 91.18 | 92.26 | 90.56 | 91.59 | 73,527 | +0.87(+0.96%) |
Nov 12, 2021 | 90.98 | 91.96 | 90.33 | 90.73 | 61,914 | -0.47(-0.52%) |
Nov 11, 2021 | 90.30 | 91.75 | 89.52 | 91.20 | 40,050 | +1.30(+1.45%) |
Nov 10, 2021 | 90.82 | 89.90 | 58,461 | -1.31(-1.44%) | ||
Nov 09, 2021 | 91.06 | 92.27 | 90.79 | 91.21 | 80,552 | -0.58(-0.63%) |
Nov 08, 2021 | 93.51 | 94.05 | 91.14 | 91.79 | 70,107 | -0.79(-0.85%) |
Nov 05, 2021 | 91.87 | 92.97 | 90.81 | 92.58 | 108,660 | +1.36(+1.49%) |
Nov 04, 2021 | 90.63 | 92.94 | 90.05 | 91.22 | 137,122 | +0.90(+0.99%) |
Nov 03, 2021 | 87.35 | 91.17 | 86.04 | 90.32 | 192,203 | +5.10(+5.98%) |
Nov 02, 2021 | 76.90 | 87.14 | 76.40 | 85.23 | 324,069 | +12.27(+16.81%) |
Nov 01, 2021 | 71.74 | 72.97 | 71.12 | 72.96 | 159,662 | +1.79(+2.52%) |
Oct 29, 2021 | 70.67 | 71.58 | 70.23 | 71.17 | 102,044 | +0.38(+0.54%) |
Oct 28, 2021 | 70.21 | 71.72 | 70.21 | 70.78 | 51,323 | +1.07(+1.54%) |
Oct 27, 2021 | 70.33 | 70.82 | 69.52 | 69.71 | 52,948 | -1.13(-1.60%) |
Oct 26, 2021 | 71.54 | 70.80 | 70.84 | 52,632 | -0.75(-1.05%) | |
Oct 25, 2021 | 70.09 | 72.22 | 69.58 | 71.59 | 63,408 | +1.59(+2.27%) |
Oct 22, 2021 | 70.16 | 71.22 | 69.58 | 70.00 | 92,834 | -0.01(-0.01%) |
Oct 21, 2021 | 70.35 | 70.36 | 69.38 | 70.01 | 67,546 | -0.72(-1.02%) |
Oct 20, 2021 | 69.95 | 70.94 | 69.71 | 70.73 | 52,334 | +0.35(+0.50%) |
Oct 19, 2021 | 70.82 | 71.04 | 69.96 | 70.38 | 41,586 | -0.35(-0.50%) |
Oct 18, 2021 | 70.53 | 70.81 | 70.22 | 70.73 | 42,472 | -0.36(-0.51%) |
Oct 15, 2021 | 72.76 | 72.96 | 70.82 | 71.10 | 79,254 | -0.44(-0.62%) |
Oct 14, 2021 | 71.26 | 72.32 | 70.71 | 71.54 | 35,800 | +1.12(+1.60%) |
Oct 13, 2021 | 69.92 | 70.60 | 69.16 | 70.42 | 43,984 | +0.43(+0.62%) |
Oct 12, 2021 | 70.97 | 70.97 | 69.44 | 69.98 | 61,202 | -0.62(-0.88%) |
Oct 11, 2021 | 70.06 | 71.53 | 70.06 | 70.60 | 73,106 | +1.03(+1.47%) |
Oct 08, 2021 | 70.38 | 70.48 | 69.57 | 69.58 | 35,173 | -0.70(-1.00%) |
Oct 07, 2021 | 69.31 | 71.24 | 69.31 | 70.28 | 90,250 | +1.48(+2.15%) |
Oct 06, 2021 | 68.09 | 68.87 | 67.53 | 68.80 | 65,930 | -0.08(-0.11%) |
Oct 05, 2021 | 68.49 | 69.08 | 67.30 | 68.88 | 81,907 | +0.67(+0.98%) |
Oct 04, 2021 | 68.31 | 68.86 | 67.53 | 68.21 | 53,968 | -0.46(-0.67%) |
Oct 01, 2021 | 67.93 | 69.36 | 67.13 | 68.67 | 86,606 | +1.00(+1.47%) |
Sep 30, 2021 | 68.22 | 68.71 | 67.26 | 67.68 | 126,093 | -0.35(-0.51%) |
Sep 29, 2021 | 68.67 | 69.10 | 67.65 | 68.02 | 52,284 | -0.48(-0.71%) |
Sep 28, 2021 | 69.40 | 69.40 | 68.33 | 68.50 | 77,652 | -1.14(-1.64%) |
Sep 27, 2021 | 67.83 | 70.28 | 67.83 | 69.65 | 45,878 | +2.10(+3.11%) |
Sep 24, 2021 | 68.37 | 68.81 | 67.52 | 67.55 | 79,017 | -0.99(-1.44%) |
Sep 23, 2021 | 68.76 | 69.36 | 68.13 | 68.53 | 66,193 | +0.78(+1.15%) |
Sep 22, 2021 | 68.31 | 69.19 | 67.75 | 67.75 | 66,982 | +0.47(+0.70%) |
Sep 21, 2021 | 69.62 | 69.62 | 67.05 | 67.28 | 99,884 | -1.49(-2.16%) |
Sep 20, 2021 | 70.35 | 71.34 | 67.58 | 68.77 | 121,598 | -1.37(-1.95%) |
Sep 17, 2021 | 69.36 | 70.50 | 68.25 | 70.14 | 498,496 | +0.94(+1.35%) |
Sep 16, 2021 | 71.21 | 71.21 | 68.81 | 69.20 | 85,343 | -2.01(-2.82%) |
Sep 15, 2021 | 69.95 | 71.65 | 69.95 | 71.21 | 79,324 | +1.03(+1.46%) |
Sep 14, 2021 | 70.01 | 70.82 | 68.82 | 70.19 | 101,399 | +0.42(+0.61%) |
Sep 13, 2021 | 70.40 | 70.40 | 68.44 | 69.77 | 71,574 | -0.28(-0.39%) |
Sep 10, 2021 | 70.26 | 71.34 | 70.02 | 70.04 | 73,243 | +0.07(+0.10%) |
Sep 09, 2021 | 69.99 | 70.74 | 69.80 | 69.97 | 85,583 | -0.52(-0.74%) |
Sep 08, 2021 | 71.62 | 71.76 | 69.78 | 70.50 | 91,988 | -1.46(-2.03%) |
Sep 07, 2021 | 71.77 | 72.33 | 71.40 | 71.95 | 72,232 | +0.01(+0.01%) |
Sep 03, 2021 | 73.02 | 73.26 | 71.63 | 71.94 | 63,396 | -0.91(-1.25%) |
Sep 02, 2021 | 72.50 | 73.22 | 71.71 | 72.85 | 73,392 | +0.88(+1.22%) |
Sep 01, 2021 | 72.21 | 72.51 | 69.82 | 71.97 | 100,056 | -0.03(-0.04%) |
Aug 31, 2021 | 71.32 | 72.15 | 70.61 | 72.00 | 105,040 | +0.62(+0.87%) |
Aug 30, 2021 | 70.96 | 71.58 | 70.02 | 71.38 | 68,678 | +0.72(+1.02%) |
Aug 27, 2021 | 68.21 | 70.99 | 68.21 | 70.66 | 81,613 | +2.54(+3.73%) |
Aug 26, 2021 | 68.73 | 69.27 | 67.64 | 68.12 | 65,625 | -0.75(-1.09%) |
Aug 25, 2021 | 69.71 | 69.71 | 68.57 | 68.87 | 68,844 | -0.84(-1.20%) |
Aug 24, 2021 | 71.88 | 71.88 | 69.69 | 69.71 | 143,571 | -1.70(-2.38%) |
Aug 23, 2021 | 71.14 | 72.09 | 70.78 | 71.40 | 58,839 | +1.07(+1.53%) |
Aug 20, 2021 | 69.73 | 70.78 | 69.69 | 70.33 | 305,753 | +0.24(+0.34%) |
Aug 19, 2021 | 69.18 | 70.37 | 68.52 | 70.09 | 130,687 | -0.13(-0.18%) |
Aug 18, 2021 | 70.57 | 71.37 | 69.95 | 70.22 | 63,710 | -0.53(-0.75%) |
Aug 17, 2021 | 71.83 | 72.71 | 70.30 | 70.75 | 78,526 | -1.96(-2.69%) |
Aug 16, 2021 | 72.94 | 72.94 | 71.34 | 72.71 | 69,738 | -0.76(-1.03%) |
Aug 13, 2021 | 72.49 | 73.65 | 71.31 | 73.47 | 102,514 | +1.34(+1.86%) |
Aug 12, 2021 | 73.12 | 73.12 | 72.02 | 72.13 | 67,319 | -1.23(-1.68%) |
Aug 11, 2021 | 73.11 | 73.71 | 71.91 | 73.36 | 64,263 | +0.78(+1.07%) |
Aug 10, 2021 | 71.15 | 72.95 | 70.40 | 72.58 | 68,738 | +1.17(+1.64%) |
Aug 09, 2021 | 71.37 | 72.43 | 71.15 | 71.41 | 70,913 | -1.51(-2.07%) |
Aug 06, 2021 | 72.43 | 73.04 | 71.46 | 72.92 | 61,131 | +1.48(+2.07%) |
Aug 05, 2021 | 71.72 | 72.12 | 71.17 | 71.44 | 114,905 | -0.33(-0.47%) |
Aug 04, 2021 | 72.98 | 73.42 | 71.67 | 71.77 | 125,280 | -1.61(-2.20%) |
Aug 03, 2021 | 70.73 | 75.76 | 69.29 | 73.39 | 193,881 | +3.60(+5.16%) |
Aug 02, 2021 | 70.93 | 71.85 | 69.20 | 69.79 | 137,559 | -0.45(-0.64%) |
Jul 30, 2021 | 69.88 | 70.54 | 69.45 | 70.24 | 63,035 | -0.12(-0.17%) |
Jul 29, 2021 | 69.77 | 71.15 | 69.77 | 70.36 | 74,541 | +1.39(+2.01%) |
Jul 28, 2021 | 67.51 | 69.17 | 66.95 | 68.97 | 72,511 | +1.56(+2.31%) |
Jul 27, 2021 | 67.60 | 67.89 | 66.60 | 67.41 | 74,937 | -0.87(-1.27%) |
Jul 26, 2021 | 68.02 | 69.15 | 67.72 | 68.28 | 60,812 | +0.70(+1.03%) |
Jul 23, 2021 | 67.10 | 67.72 | 65.87 | 67.58 | 69,661 | +0.69(+1.03%) |
Jul 22, 2021 | 67.96 | 67.96 | 66.08 | 66.89 | 72,937 | -1.61(-2.36%) |
Jul 21, 2021 | 68.98 | 70.41 | 68.39 | 68.51 | 62,714 | +0.26(+0.38%) |
Jul 20, 2021 | 67.03 | 68.87 | 67.03 | 68.25 | 154,491 | +1.28(+1.91%) |
Jul 19, 2021 | 67.99 | 68.63 | 66.65 | 66.97 | 121,457 | -2.40(-3.46%) |
Jul 16, 2021 | 71.90 | 71.90 | 69.22 | 69.37 | 49,897 | -2.06(-2.88%) |
Jul 15, 2021 | 70.55 | 72.25 | 70.43 | 71.43 | 44,680 | +0.23(+0.32%) |
Jul 14, 2021 | 72.62 | 73.36 | 71.05 | 71.20 | 108,250 | -0.76(-1.05%) |
Jul 13, 2021 | 72.32 | 72.85 | 71.48 | 71.96 | 214,182 | -1.03(-1.42%) |
Jul 12, 2021 | 72.35 | 73.22 | 72.30 | 72.99 | 41,338 | +0.19(+0.26%) |
Jul 09, 2021 | 71.86 | 73.39 | 70.78 | 72.81 | 51,818 | +2.01(+2.84%) |
Jul 08, 2021 | 71.14 | 72.05 | 69.85 | 70.80 | 104,739 | -1.70(-2.35%) |
Jul 07, 2021 | 72.99 | 73.31 | 72.00 | 72.50 | 66,078 | -0.39(-0.54%) |
Jul 06, 2021 | 75.13 | 75.13 | 72.66 | 72.90 | 64,730 | -2.09(-2.78%) |
Jul 02, 2021 | 75.32 | 75.37 | 74.20 | 74.98 | 63,528 | +0.00(+0.00%) |
Jul 01, 2021 | 74.60 | 75.28 | 73.49 | 74.98 | 89,468 | +0.82(+1.10%) |
Jun 30, 2021 | 74.48 | 74.56 | 73.63 | 74.17 | 84,753 | -0.61(-0.82%) |
Jun 29, 2021 | 75.93 | 76.31 | 74.66 | 74.78 | 89,013 | -0.95(-1.26%) |
Jun 28, 2021 | 77.37 | 77.67 | 75.10 | 75.73 | 94,364 | -1.57(-2.02%) |
Jun 25, 2021 | 78.74 | 79.13 | 77.30 | 77.30 | 546,254 | -1.12(-1.43%) |
Jun 24, 2021 | 78.14 | 78.74 | 77.37 | 78.42 | 73,109 | +1.09(+1.41%) |
Jun 23, 2021 | 77.39 | 78.97 | 76.89 | 77.33 | 131,763 | +0.76(+0.99%) |
Jun 22, 2021 | 75.68 | 76.76 | 74.62 | 76.57 | 95,434 | +1.04(+1.38%) |
Jun 21, 2021 | 74.92 | 75.96 | 74.67 | 75.52 | 134,084 | +1.04(+1.40%) |
Jun 18, 2021 | 74.83 | 75.57 | 73.92 | 74.48 | 237,222 | -0.70(-0.93%) |
Jun 17, 2021 | 75.93 | 76.60 | 73.90 | 75.18 | 116,460 | -1.32(-1.72%) |
Jun 16, 2021 | 75.95 | 76.69 | 75.24 | 76.50 | 64,590 | +0.03(+0.04%) |
Jun 15, 2021 | 75.70 | 76.57 | 75.13 | 76.47 | 94,170 | +0.31(+0.41%) |
Jun 14, 2021 | 76.50 | 76.73 | 76.04 | 76.15 | 83,010 | -0.60(-0.78%) |
Jun 11, 2021 | 77.09 | 77.74 | 76.60 | 76.75 | 57,277 | +0.19(+0.24%) |
Jun 10, 2021 | 77.36 | 77.45 | 76.20 | 76.57 | 80,547 | +0.05(+0.06%) |
Jun 09, 2021 | 76.92 | 77.46 | 76.21 | 76.52 | 99,675 | -0.57(-0.74%) |
Jun 08, 2021 | 76.44 | 77.49 | 76.05 | 77.09 | 85,148 | +0.65(+0.85%) |
Jun 07, 2021 | 77.35 | 77.37 | 76.21 | 76.44 | 64,479 | -1.07(-1.38%) |
Jun 04, 2021 | 78.96 | 78.96 | 77.48 | 77.51 | 101,896 | -0.68(-0.87%) |
Jun 03, 2021 | 77.46 | 78.71 | 76.69 | 78.19 | 58,815 | +0.05(+0.06%) |
Jun 02, 2021 | 78.41 | 78.41 | 77.18 | 78.14 | 97,631 | +0.04(+0.05%) |