Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 57.16 | 57.37 | 55.53 | 56.32 | 6,911,926 | -1.57(-2.71%) |
Jun 29, 2022 | 58.96 | 59.06 | 57.43 | 57.89 | 5,538,491 | -1.37(-2.30%) |
Jun 28, 2022 | 61.74 | 62.39 | 59.15 | 59.26 | 7,155,654 | -2.25(-3.65%) |
Jun 27, 2022 | 62.79 | 63.25 | 61.22 | 61.51 | 4,160,535 | -1.03(-1.64%) |
Jun 24, 2022 | 60.79 | 62.66 | 60.58 | 62.53 | 8,820,168 | +2.24(+3.71%) |
Jun 23, 2022 | 59.25 | 60.40 | 58.74 | 60.29 | 6,275,435 | +1.49(+2.54%) |
Jun 22, 2022 | 58.38 | 59.81 | 58.16 | 58.80 | 4,055,061 | -0.28(-0.48%) |
Jun 21, 2022 | 59.45 | 60.37 | 58.89 | 59.08 | 6,063,049 | +0.81(+1.39%) |
Jun 17, 2022 | 57.57 | 58.79 | 57.03 | 58.27 | 9,513,131 | +1.09(+1.90%) |
Jun 16, 2022 | 58.45 | 58.81 | 56.79 | 57.18 | 5,917,361 | -3.10(-5.15%) |
Jun 15, 2022 | 59.70 | 61.12 | 59.23 | 60.29 | 4,614,481 | +1.18(+2.00%) |
Jun 14, 2022 | 59.31 | 59.98 | 58.60 | 59.10 | 4,462,298 | +0.46(+0.79%) |
Jun 13, 2022 | 59.35 | 60.17 | 58.07 | 58.64 | 6,846,622 | -2.60(-4.25%) |
Jun 10, 2022 | 62.20 | 62.83 | 61.09 | 61.24 | 7,526,609 | -2.20(-3.46%) |
Jun 09, 2022 | 63.97 | 64.59 | 63.44 | 63.44 | 4,289,995 | -0.74(-1.16%) |
Jun 08, 2022 | 63.90 | 65.09 | 63.36 | 64.18 | 3,479,161 | -0.06(-0.09%) |
Jun 07, 2022 | 62.63 | 64.40 | 62.19 | 64.24 | 5,935,446 | +0.40(+0.63%) |
Jun 06, 2022 | 64.11 | 64.29 | 62.89 | 63.83 | 5,092,301 | +0.41(+0.65%) |
Jun 03, 2022 | 63.77 | 64.31 | 63.04 | 63.42 | 4,936,158 | -1.09(-1.69%) |
Jun 02, 2022 | 62.89 | 64.67 | 62.52 | 64.51 | 5,644,460 | +1.97(+3.14%) |
Jun 01, 2022 | 64.21 | 64.59 | 62.07 | 62.54 | 5,124,462 | -1.19(-1.87%) |
May 31, 2022 | 64.60 | 64.78 | 63.19 | 63.73 | 8,196,918 | -1.30(-2.00%) |
May 27, 2022 | 63.85 | 65.11 | 63.74 | 65.04 | 5,970,535 | +1.20(+1.89%) |
May 26, 2022 | 62.24 | 64.42 | 62.14 | 63.83 | 9,164,115 | +2.91(+4.78%) |
May 25, 2022 | 56.75 | 61.28 | 56.54 | 60.92 | 13,408,293 | +3.92(+6.88%) |
May 24, 2022 | 57.86 | 57.94 | 55.87 | 57.00 | 7,768,686 | -1.94(-3.29%) |
May 23, 2022 | 59.42 | 59.52 | 57.89 | 58.94 | 4,691,487 | -0.14(-0.24%) |
May 20, 2022 | 60.91 | 60.99 | 57.09 | 59.08 | 11,802,047 | -1.31(-2.17%) |
May 19, 2022 | 59.76 | 61.64 | 59.06 | 60.39 | 8,803,399 | -0.04(-0.06%) |
May 18, 2022 | 63.30 | 63.69 | 59.78 | 60.43 | 11,524,321 | -5.46(-8.29%) |
May 17, 2022 | 65.24 | 66.14 | 63.90 | 65.89 | 5,930,415 | +1.43(+2.21%) |
May 16, 2022 | 64.91 | 65.57 | 64.08 | 64.47 | 5,186,484 | -0.77(-1.18%) |
May 13, 2022 | 64.29 | 65.72 | 64.23 | 65.24 | 6,280,487 | +2.10(+3.33%) |
May 12, 2022 | 60.81 | 64.43 | 60.58 | 63.14 | 10,395,793 | +2.05(+3.36%) |
May 11, 2022 | 63.71 | 64.73 | 60.95 | 61.09 | 10,205,612 | -2.49(-3.91%) |
May 10, 2022 | 65.60 | 66.32 | 62.20 | 63.57 | 6,859,199 | -1.07(-1.65%) |
May 09, 2022 | 65.51 | 66.34 | 64.28 | 64.64 | 8,186,310 | -2.26(-3.38%) |
May 06, 2022 | 67.94 | 68.35 | 65.61 | 66.90 | 8,987,532 | -1.67(-2.43%) |
May 05, 2022 | 70.67 | 70.71 | 67.53 | 68.57 | 9,841,545 | -3.33(-4.64%) |
May 04, 2022 | 70.01 | 72.03 | 68.36 | 71.90 | 11,152,977 | +1.84(+2.63%) |
May 03, 2022 | 69.84 | 70.43 | 68.98 | 70.06 | 3,957,632 | +0.33(+0.47%) |
May 02, 2022 | 67.79 | 69.77 | 67.15 | 69.74 | 6,590,015 | +2.04(+3.02%) |
Apr 29, 2022 | 69.56 | 70.30 | 67.50 | 67.69 | 9,056,648 | -2.49(-3.54%) |
Apr 28, 2022 | 69.47 | 70.74 | 67.64 | 70.18 | 6,031,597 | +1.34(+1.95%) |
Apr 27, 2022 | 69.11 | 70.17 | 68.10 | 68.84 | 5,684,335 | -0.24(-0.35%) |
Apr 26, 2022 | 70.70 | 70.96 | 68.99 | 69.08 | 5,335,227 | -2.34(-3.28%) |
Apr 25, 2022 | 69.66 | 71.52 | 69.26 | 71.42 | 6,757,580 | +1.06(+1.51%) |
Apr 22, 2022 | 72.37 | 72.63 | 70.12 | 70.36 | 5,874,404 | -2.88(-3.93%) |
Apr 21, 2022 | 75.55 | 75.80 | 72.70 | 73.24 | 7,681,414 | -1.52(-2.04%) |
Apr 20, 2022 | 76.04 | 76.37 | 74.71 | 74.76 | 3,861,408 | -1.01(-1.33%) |
Apr 19, 2022 | 73.23 | 76.21 | 73.11 | 75.78 | 5,657,153 | +2.74(+3.75%) |
Apr 18, 2022 | 73.39 | 73.70 | 72.41 | 73.04 | 4,476,638 | -0.64(-0.86%) |
Apr 14, 2022 | 74.60 | 75.32 | 73.56 | 73.68 | 5,936,415 | -0.66(-0.88%) |
Apr 13, 2022 | 72.95 | 74.60 | 72.55 | 74.33 | 5,408,793 | +1.61(+2.21%) |
Apr 12, 2022 | 74.50 | 75.81 | 72.56 | 72.72 | 5,834,273 | -0.58(-0.79%) |
Apr 11, 2022 | 72.64 | 75.00 | 72.40 | 73.30 | 4,077,627 | +0.20(+0.28%) |
Apr 08, 2022 | 72.15 | 74.19 | 71.65 | 73.10 | 6,026,856 | +0.86(+1.19%) |
Apr 07, 2022 | 71.59 | 72.55 | 70.22 | 72.24 | 5,658,279 | +0.39(+0.54%) |
Apr 06, 2022 | 72.11 | 72.35 | 70.54 | 71.86 | 5,263,084 | -1.20(-1.65%) |
Apr 05, 2022 | 74.23 | 74.97 | 72.74 | 73.06 | 4,195,448 | -1.43(-1.91%) |
Apr 04, 2022 | 72.92 | 74.86 | 72.51 | 74.49 | 4,054,643 | +1.90(+2.61%) |
Apr 01, 2022 | 73.27 | 73.50 | 72.13 | 72.59 | 4,960,409 | -0.18(-0.25%) |
Mar 31, 2022 | 74.87 | 74.87 | 72.73 | 72.77 | 7,211,302 | -2.25(-3.00%) |
Mar 30, 2022 | 77.61 | 77.68 | 74.77 | 75.02 | 6,476,811 | -3.48(-4.43%) |
Mar 29, 2022 | 76.54 | 78.93 | 76.19 | 78.50 | 7,425,704 | +3.15(+4.18%) |
Mar 28, 2022 | 74.69 | 75.45 | 73.58 | 75.35 | 5,025,415 | +0.69(+0.93%) |
Mar 25, 2022 | 75.81 | 76.00 | 74.13 | 74.66 | 4,730,734 | -0.99(-1.31%) |
Mar 24, 2022 | 75.25 | 75.76 | 74.19 | 75.65 | 3,231,252 | +0.78(+1.04%) |
Mar 23, 2022 | 76.03 | 76.47 | 74.76 | 74.87 | 5,943,022 | -1.66(-2.17%) |
Mar 22, 2022 | 75.40 | 76.81 | 75.36 | 76.53 | 4,414,532 | +1.70(+2.27%) |
Mar 21, 2022 | 76.57 | 77.01 | 74.28 | 74.83 | 5,928,381 | -1.76(-2.30%) |
Mar 18, 2022 | 75.19 | 76.65 | 75.03 | 76.59 | 5,763,444 | +0.99(+1.31%) |
Mar 17, 2022 | 74.03 | 75.76 | 73.45 | 75.60 | 5,545,940 | +1.11(+1.49%) |
Mar 16, 2022 | 72.62 | 74.71 | 72.17 | 74.49 | 9,784,082 | +2.78(+3.88%) |
Mar 15, 2022 | 69.95 | 71.85 | 69.95 | 71.71 | 6,461,937 | +2.05(+2.94%) |
Mar 14, 2022 | 70.74 | 71.54 | 69.37 | 69.66 | 6,082,795 | -0.80(-1.13%) |
Mar 11, 2022 | 72.78 | 72.82 | 70.40 | 70.46 | 7,053,934 | -1.93(-2.67%) |
Mar 10, 2022 | 71.33 | 72.48 | 70.73 | 72.40 | 5,917,332 | +0.03(+0.04%) |
Mar 09, 2022 | 72.76 | 73.32 | 72.17 | 72.37 | 4,960,337 | +1.40(+1.97%) |
Mar 08, 2022 | 69.89 | 73.37 | 69.25 | 70.97 | 9,503,181 | +1.55(+2.23%) |
Mar 07, 2022 | 72.64 | 73.19 | 69.36 | 69.42 | 13,590,062 | -3.20(-4.41%) |
Mar 04, 2022 | 73.61 | 73.89 | 71.67 | 72.63 | 7,729,717 | -1.46(-1.97%) |
Mar 03, 2022 | 75.03 | 75.30 | 73.17 | 74.09 | 6,774,628 | -0.94(-1.26%) |
Mar 02, 2022 | 72.77 | 75.62 | 72.57 | 75.03 | 7,797,088 | +2.61(+3.60%) |
Mar 01, 2022 | 74.53 | 74.80 | 71.90 | 72.43 | 9,024,008 | -1.90(-2.55%) |
Feb 28, 2022 | 73.32 | 74.85 | 73.10 | 74.32 | 9,571,868 | -0.02(-0.03%) |
Feb 25, 2022 | 72.87 | 74.43 | 72.27 | 74.34 | 7,658,581 | +1.28(+1.75%) |
Feb 24, 2022 | 67.61 | 73.30 | 67.34 | 73.06 | 10,372,170 | +2.76(+3.93%) |
Feb 23, 2022 | 72.70 | 72.82 | 70.22 | 70.30 | 8,278,676 | -1.72(-2.39%) |
Feb 22, 2022 | 74.43 | 75.29 | 71.72 | 72.02 | 9,370,218 | -2.95(-3.94%) |
Feb 18, 2022 | 74.98 | 0 | -0.59(-0.78%) | |||
Feb 17, 2022 | 77.24 | 77.65 | 75.32 | 75.56 | 4,100,529 | -2.04(-2.63%) |
Feb 16, 2022 | 78.08 | 78.38 | 76.77 | 77.60 | 4,977,824 | -0.97(-1.24%) |
Feb 15, 2022 | 76.84 | 78.71 | 76.84 | 78.57 | 4,299,397 | +2.57(+3.38%) |
Feb 14, 2022 | 76.40 | 77.11 | 75.46 | 76.00 | 4,077,808 | -0.43(-0.57%) |
Feb 11, 2022 | 78.12 | 78.61 | 76.02 | 76.44 | 6,290,428 | -1.52(-1.95%) |
Feb 10, 2022 | 78.32 | 80.40 | 77.48 | 77.96 | 5,054,593 | -1.72(-2.16%) |
Feb 09, 2022 | 78.87 | 79.78 | 78.71 | 79.68 | 3,846,640 | +1.61(+2.06%) |
Feb 08, 2022 | 75.85 | 78.43 | 75.85 | 78.07 | 4,311,890 | +2.16(+2.85%) |
Feb 07, 2022 | 76.00 | 76.99 | 75.07 | 75.91 | 3,169,625 | +0.38(+0.51%) |
Feb 04, 2022 | 75.65 | 76.21 | 73.49 | 75.52 | 10,163,579 | +0.16(+0.22%) |
Feb 03, 2022 | 76.52 | 75.11 | 75.36 | 9,904,707 | -2.03(-2.62%) | |
Feb 02, 2022 | 79.82 | 80.00 | 76.68 | 77.39 | 8,391,233 | -2.20(-2.77%) |
Feb 01, 2022 | 78.77 | 79.79 | 77.46 | 79.59 | 3,014,153 | +0.95(+1.21%) |
Jan 31, 2022 | 75.40 | 78.65 | 78.64 | 6,284,978 | +3.03(+4.01%) | |
Jan 28, 2022 | 74.74 | 75.72 | 72.81 | 75.61 | 7,786,059 | +0.71(+0.95%) |
Jan 27, 2022 | 76.36 | 77.61 | 74.60 | 74.90 | 7,274,399 | -0.66(-0.88%) |
Jan 26, 2022 | 79.09 | 79.09 | 75.29 | 75.56 | 7,396,028 | -2.07(-2.66%) |
Jan 25, 2022 | 77.36 | 78.66 | 76.28 | 77.63 | 6,661,225 | -1.30(-1.65%) |
Jan 24, 2022 | 73.29 | 79.18 | 72.76 | 78.93 | 11,927,227 | +4.47(+6.01%) |
Jan 21, 2022 | 75.05 | 76.26 | 73.65 | 74.46 | 8,253,034 | -1.12(-1.48%) |
Jan 20, 2022 | 78.64 | 80.14 | 75.34 | 75.57 | 5,070,896 | -2.62(-3.35%) |
Jan 19, 2022 | 79.14 | 79.86 | 78.15 | 78.19 | 4,363,833 | -0.58(-0.73%) |
Jan 18, 2022 | 79.57 | 79.91 | 78.42 | 78.77 | 5,008,993 | -1.70(-2.12%) |
Jan 14, 2022 | 80.47 | 0 | -1.72(-2.10%) | |||
Jan 13, 2022 | 83.44 | 83.87 | 81.99 | 82.19 | 4,169,175 | -0.72(-0.87%) |
Jan 12, 2022 | 84.30 | 84.84 | 82.18 | 82.91 | 3,646,621 | -0.97(-1.16%) |
Jan 11, 2022 | 82.64 | 84.13 | 81.95 | 83.89 | 4,182,740 | +1.39(+1.68%) |
Jan 10, 2022 | 82.96 | 83.23 | 79.81 | 82.50 | 5,503,768 | -1.39(-1.65%) |
Jan 07, 2022 | 84.92 | 85.80 | 83.60 | 83.89 | 2,793,527 | -1.07(-1.26%) |
Jan 06, 2022 | 84.53 | 85.79 | 83.22 | 84.95 | 4,832,210 | +0.54(+0.64%) |
Jan 05, 2022 | 87.39 | 87.85 | 84.38 | 84.41 | 2,549,011 | -2.94(-3.37%) |
Jan 04, 2022 | 88.17 | 88.73 | 86.69 | 87.36 | 3,637,500 | -0.76(-0.86%) |
Jan 03, 2022 | 87.56 | 89.49 | 87.55 | 88.12 | 4,737,868 | +1.24(+1.43%) |
Dec 31, 2021 | 87.12 | 87.99 | 86.57 | 86.88 | 2,931,195 | -0.55(-0.63%) |
Dec 30, 2021 | 86.46 | 88.33 | 86.46 | 87.43 | 1,968,956 | +0.97(+1.12%) |
Dec 29, 2021 | 86.07 | 86.81 | 85.65 | 86.45 | 2,510,930 | +0.50(+0.58%) |
Dec 28, 2021 | 86.13 | 87.27 | 85.86 | 85.95 | 2,199,516 | -0.41(-0.48%) |
Dec 27, 2021 | 85.47 | 86.49 | 85.09 | 86.37 | 2,625,079 | +0.94(+1.10%) |
Dec 23, 2021 | 84.93 | 85.74 | 84.22 | 85.42 | 3,378,788 | +0.83(+0.98%) |
Dec 22, 2021 | 84.39 | 84.71 | 83.99 | 84.60 | 1,933,947 | +0.14(+0.17%) |
Dec 21, 2021 | 82.87 | 84.52 | 82.84 | 84.45 | 3,416,696 | +2.52(+3.08%) |
Dec 20, 2021 | 82.37 | 82.70 | 80.38 | 81.93 | 5,426,425 | -1.84(-2.19%) |
Dec 17, 2021 | 83.01 | 84.27 | 81.91 | 83.77 | 12,127,085 | +0.43(+0.51%) |
Dec 16, 2021 | 86.39 | 86.72 | 82.95 | 83.34 | 5,350,876 | -2.42(-2.82%) |
Dec 15, 2021 | 84.93 | 86.25 | 83.06 | 85.76 | 6,719,219 | +0.68(+0.79%) |
Dec 14, 2021 | 84.50 | 86.14 | 84.11 | 85.08 | 3,841,579 | -0.07(-0.08%) |
Dec 13, 2021 | 87.78 | 87.90 | 84.46 | 85.15 | 5,015,388 | -2.85(-3.23%) |
Dec 10, 2021 | 88.50 | 88.73 | 86.67 | 87.99 | 3,032,168 | +0.00(+0.00%) |
Dec 09, 2021 | 89.22 | 89.83 | 87.97 | 87.99 | 2,584,882 | -1.54(-1.72%) |
Dec 08, 2021 | 90.34 | 90.45 | 89.33 | 89.54 | 2,639,636 | -0.58(-0.64%) |
Dec 07, 2021 | 89.47 | 91.21 | 89.47 | 90.12 | 3,607,275 | +1.93(+2.19%) |
Dec 06, 2021 | 87.35 | 89.05 | 86.43 | 88.18 | 3,712,660 | +1.59(+1.84%) |
Dec 03, 2021 | 88.37 | 88.72 | 85.64 | 86.59 | 4,987,690 | -1.52(-1.73%) |
Dec 02, 2021 | 86.84 | 88.50 | 86.35 | 88.12 | 3,885,351 | +1.68(+1.94%) |
Dec 01, 2021 | 91.15 | 91.78 | 86.43 | 86.44 | 5,550,871 | -2.98(-3.33%) |
Nov 30, 2021 | 91.41 | 91.48 | 88.44 | 89.42 | 5,973,746 | -2.56(-2.78%) |
Nov 29, 2021 | 94.01 | 94.05 | 91.18 | 91.98 | 3,884,413 | -0.53(-0.58%) |
Nov 26, 2021 | 92.44 | 93.13 | 91.28 | 92.52 | 5,764,216 | -2.28(-2.41%) |
Nov 24, 2021 | 94.82 | 95.06 | 93.60 | 94.80 | 2,969,146 | -1.32(-1.38%) |
Nov 23, 2021 | 96.51 | 97.12 | 94.39 | 96.12 | 3,779,116 | -1.46(-1.49%) |
Nov 22, 2021 | 97.05 | 98.12 | 95.78 | 97.58 | 6,442,575 | +1.38(+1.43%) |
Nov 19, 2021 | 98.32 | 98.36 | 96.10 | 96.20 | 4,155,020 | -2.49(-2.53%) |
Nov 18, 2021 | 98.33 | 98.78 | 97.19 | 98.69 | 4,318,794 | +1.81(+1.87%) |
Nov 17, 2021 | 99.16 | 99.30 | 96.80 | 96.89 | 3,552,381 | -2.28(-2.29%) |
Nov 16, 2021 | 97.97 | 99.26 | 97.36 | 99.16 | 2,965,297 | +1.04(+1.06%) |
Nov 15, 2021 | 98.46 | 98.72 | 97.49 | 98.12 | 2,512,020 | +0.58(+0.60%) |
Nov 12, 2021 | 97.33 | 97.89 | 96.92 | 97.54 | 2,731,837 | +0.78(+0.81%) |
Nov 11, 2021 | 96.32 | 97.24 | 95.88 | 96.76 | 2,194,884 | +1.15(+1.20%) |
Nov 10, 2021 | 96.80 | 95.61 | 2,055,828 | -1.94(-1.99%) | ||
Nov 09, 2021 | 96.66 | 97.90 | 96.47 | 97.55 | 2,048,856 | +0.89(+0.92%) |
Nov 08, 2021 | 97.32 | 97.46 | 96.47 | 96.67 | 2,062,810 | -0.14(-0.15%) |
Nov 05, 2021 | 96.95 | 97.80 | 96.30 | 96.81 | 3,272,575 | +0.99(+1.03%) |
Nov 04, 2021 | 95.96 | 96.93 | 95.49 | 95.82 | 3,482,322 | -0.10(-0.10%) |
Nov 03, 2021 | 92.41 | 96.21 | 92.36 | 95.91 | 7,017,365 | +3.54(+3.83%) |
Nov 02, 2021 | 91.77 | 92.51 | 91.02 | 92.37 | 2,934,554 | +0.61(+0.66%) |
Nov 01, 2021 | 89.96 | 91.97 | 90.99 | 91.76 | 3,395,043 | +2.00(+2.23%) |
Oct 29, 2021 | 89.09 | 89.83 | 88.63 | 89.76 | 3,074,443 | +0.71(+0.80%) |
Oct 28, 2021 | 87.98 | 89.35 | 87.94 | 89.05 | 1,643,663 | +1.55(+1.77%) |
Oct 27, 2021 | 89.66 | 89.74 | 87.47 | 87.50 | 2,449,298 | -2.06(-2.30%) |
Oct 26, 2021 | 91.68 | 89.51 | 89.56 | 1,842,384 | -1.82(-1.99%) | |
Oct 25, 2021 | 90.06 | 91.60 | 90.01 | 91.37 | 6,538,599 | +1.43(+1.59%) |
Oct 22, 2021 | 90.34 | 90.58 | 89.44 | 89.95 | 1,629,862 | -0.48(-0.53%) |
Oct 21, 2021 | 89.00 | 90.56 | 88.90 | 90.42 | 2,198,771 | +1.55(+1.75%) |
Oct 20, 2021 | 88.64 | 89.84 | 88.50 | 88.87 | 1,887,074 | +0.35(+0.40%) |
Oct 19, 2021 | 89.17 | 89.25 | 88.02 | 88.52 | 2,485,655 | -0.43(-0.48%) |
Oct 18, 2021 | 87.03 | 88.97 | 86.96 | 88.95 | 2,255,234 | +1.68(+1.92%) |
Oct 15, 2021 | 88.44 | 88.73 | 87.27 | 87.27 | 3,070,458 | -0.08(-0.09%) |
Oct 14, 2021 | 86.61 | 87.67 | 86.31 | 87.35 | 2,319,960 | +1.32(+1.54%) |
Oct 13, 2021 | 85.76 | 86.36 | 85.00 | 86.02 | 2,969,818 | +0.53(+0.62%) |
Oct 12, 2021 | 85.21 | 85.86 | 84.76 | 85.49 | 2,661,243 | +0.73(+0.86%) |
Oct 11, 2021 | 86.41 | 86.81 | 84.76 | 84.76 | 2,387,286 | -1.72(-1.99%) |
Oct 08, 2021 | 87.34 | 87.68 | 86.42 | 86.48 | 1,655,346 | -0.71(-0.82%) |
Oct 07, 2021 | 86.31 | 87.95 | 86.26 | 87.19 | 2,794,180 | +1.87(+2.19%) |
Oct 06, 2021 | 85.15 | 85.83 | 84.49 | 85.33 | 4,007,131 | -0.60(-0.70%) |
Oct 05, 2021 | 86.38 | 87.21 | 85.77 | 85.93 | 3,032,546 | -0.10(-0.12%) |
Oct 04, 2021 | 86.42 | 86.80 | 85.42 | 86.03 | 4,753,221 | -0.77(-0.89%) |
Oct 01, 2021 | 86.42 | 87.47 | 84.99 | 86.80 | 8,744,017 | +0.82(+0.95%) |
Sep 30, 2021 | 89.49 | 89.55 | 85.91 | 85.98 | 12,515,091 | -4.28(-4.75%) |
Sep 29, 2021 | 90.70 | 91.52 | 90.17 | 90.27 | 1,523,923 | +0.06(+0.06%) |
Sep 28, 2021 | 91.48 | 92.14 | 90.15 | 90.21 | 2,088,016 | -1.77(-1.93%) |
Sep 27, 2021 | 90.51 | 92.29 | 90.51 | 91.98 | 3,085,721 | +1.58(+1.75%) |
Sep 24, 2021 | 90.01 | 90.77 | 89.35 | 90.40 | 1,249,987 | -0.32(-0.36%) |
Sep 23, 2021 | 90.07 | 91.54 | 89.95 | 90.73 | 1,737,533 | +1.04(+1.16%) |
Sep 22, 2021 | 88.50 | 90.46 | 88.50 | 89.69 | 2,268,533 | +1.77(+2.01%) |
Sep 21, 2021 | 88.73 | 89.43 | 87.38 | 87.92 | 1,496,514 | -0.19(-0.22%) |
Sep 20, 2021 | 87.67 | 88.83 | 86.87 | 88.11 | 2,313,304 | -1.56(-1.74%) |
Sep 17, 2021 | 89.77 | 90.39 | 89.39 | 89.67 | 2,600,470 | +0.12(+0.14%) |
Sep 16, 2021 | 88.42 | 89.91 | 88.39 | 89.55 | 3,218,977 | +1.24(+1.41%) |
Sep 15, 2021 | 87.03 | 88.46 | 86.59 | 88.30 | 2,161,813 | +1.23(+1.41%) |
Sep 14, 2021 | 88.33 | 88.33 | 86.70 | 87.08 | 2,367,011 | -0.81(-0.92%) |
Sep 13, 2021 | 88.64 | 88.75 | 87.28 | 87.88 | 1,900,178 | -0.33(-0.38%) |
Sep 10, 2021 | 89.92 | 90.10 | 88.17 | 88.22 | 3,255,059 | -1.33(-1.49%) |
Sep 09, 2021 | 88.68 | 90.15 | 88.31 | 89.55 | 2,020,475 | +0.86(+0.97%) |
Sep 08, 2021 | 89.56 | 89.77 | 87.97 | 88.68 | 4,202,621 | -1.01(-1.12%) |
Sep 07, 2021 | 90.92 | 91.31 | 89.69 | 89.69 | 2,185,140 | -1.18(-1.30%) |
Sep 03, 2021 | 91.14 | 91.40 | 90.45 | 90.87 | 1,423,824 | -0.31(-0.34%) |
Sep 02, 2021 | 91.82 | 92.15 | 91.08 | 91.18 | 1,494,534 | -0.67(-0.73%) |
Sep 01, 2021 | 91.56 | 92.08 | 90.90 | 91.86 | 2,338,373 | +0.67(+0.74%) |
Aug 31, 2021 | 91.69 | 91.93 | 90.20 | 91.18 | 3,507,333 | -0.37(-0.40%) |
Aug 30, 2021 | 91.68 | 92.13 | 90.93 | 91.55 | 2,115,645 | +0.16(+0.18%) |
Aug 27, 2021 | 90.51 | 91.68 | 90.00 | 91.39 | 1,721,233 | +0.73(+0.81%) |
Aug 26, 2021 | 91.50 | 91.50 | 90.03 | 90.66 | 2,028,242 | -1.65(-1.79%) |
Aug 25, 2021 | 92.44 | 92.81 | 91.87 | 92.31 | 2,049,833 | -0.10(-0.11%) |
Aug 24, 2021 | 90.98 | 93.04 | 90.97 | 92.42 | 3,386,955 | +1.92(+2.12%) |
Aug 23, 2021 | 90.08 | 90.75 | 89.83 | 90.50 | 2,452,872 | +0.91(+1.02%) |
Aug 20, 2021 | 88.22 | 89.72 | 88.16 | 89.59 | 2,451,622 | +1.44(+1.64%) |
Aug 19, 2021 | 87.21 | 88.95 | 86.93 | 88.14 | 3,419,361 | +0.20(+0.23%) |
Aug 18, 2021 | 88.33 | 89.33 | 87.86 | 87.94 | 2,790,861 | -0.39(-0.44%) |
Aug 17, 2021 | 90.12 | 90.24 | 87.62 | 88.33 | 7,934,842 | -2.60(-2.86%) |
Aug 16, 2021 | 90.44 | 91.27 | 89.51 | 90.93 | 2,626,500 | +0.05(+0.05%) |
Aug 13, 2021 | 91.86 | 91.99 | 90.73 | 90.89 | 2,316,450 | -1.04(-1.13%) |
Aug 12, 2021 | 92.80 | 93.10 | 90.96 | 91.92 | 2,165,052 | -0.73(-0.79%) |
Aug 11, 2021 | 92.36 | 92.65 | 91.43 | 92.65 | 1,731,011 | +0.36(+0.39%) |
Aug 10, 2021 | 90.26 | 92.54 | 90.26 | 92.29 | 3,077,467 | +2.12(+2.35%) |
Aug 09, 2021 | 90.00 | 90.68 | 89.11 | 90.17 | 2,316,208 | -0.08(-0.08%) |
Aug 06, 2021 | 90.64 | 91.38 | 89.57 | 90.25 | 2,481,782 | +0.32(+0.36%) |
Aug 05, 2021 | 89.03 | 90.31 | 88.79 | 89.93 | 2,671,913 | +1.07(+1.21%) |
Aug 04, 2021 | 90.83 | 91.02 | 88.84 | 88.85 | 3,388,746 | -2.52(-2.76%) |
Aug 03, 2021 | 90.75 | 91.48 | 89.41 | 91.37 | 2,106,134 | +0.87(+0.97%) |
Aug 02, 2021 | 90.85 | 91.65 | 90.38 | 90.50 | 2,537,250 | -0.02(-0.02%) |
Jul 30, 2021 | 90.58 | 92.18 | 90.22 | 90.52 | 1,976,861 | -0.77(-0.84%) |
Jul 29, 2021 | 90.94 | 92.17 | 90.90 | 91.29 | 3,069,722 | +0.77(+0.85%) |
Jul 28, 2021 | 90.66 | 91.70 | 89.76 | 90.52 | 2,349,919 | +0.06(+0.06%) |
Jul 27, 2021 | 91.22 | 91.22 | 89.11 | 90.46 | 1,636,567 | -1.22(-1.33%) |
Jul 26, 2021 | 91.17 | 92.37 | 91.12 | 91.68 | 1,767,857 | +0.36(+0.40%) |
Jul 23, 2021 | 90.87 | 91.31 | 90.05 | 91.31 | 1,198,697 | +0.80(+0.88%) |
Jul 22, 2021 | 91.30 | 91.51 | 89.92 | 90.52 | 1,206,365 | -1.01(-1.10%) |
Jul 21, 2021 | 90.36 | 92.20 | 90.24 | 91.52 | 1,764,647 | +1.65(+1.84%) |
Jul 20, 2021 | 87.15 | 90.23 | 86.71 | 89.87 | 3,119,976 | +2.97(+3.42%) |
Jul 19, 2021 | 86.12 | 87.74 | 85.33 | 86.90 | 5,321,384 | -0.85(-0.96%) |
Jul 16, 2021 | 89.78 | 90.11 | 87.63 | 87.74 | 2,739,443 | -1.33(-1.49%) |
Jul 15, 2021 | 89.82 | 90.79 | 88.23 | 89.07 | 4,762,018 | -1.43(-1.57%) |
Jul 14, 2021 | 91.97 | 92.70 | 90.41 | 90.50 | 1,592,240 | -1.16(-1.26%) |
Jul 13, 2021 | 92.77 | 92.88 | 91.50 | 91.66 | 2,246,417 | -1.52(-1.63%) |
Jul 12, 2021 | 92.64 | 93.32 | 91.84 | 93.18 | 2,123,040 | +0.20(+0.21%) |
Jul 09, 2021 | 90.90 | 92.98 | 90.65 | 92.98 | 2,578,069 | +3.39(+3.79%) |
Jul 08, 2021 | 88.28 | 90.27 | 87.13 | 89.59 | 2,967,829 | -0.43(-0.47%) |
Jul 07, 2021 | 91.00 | 91.35 | 89.27 | 90.01 | 3,048,756 | -1.19(-1.30%) |
Jul 06, 2021 | 92.77 | 92.79 | 90.28 | 91.20 | 3,083,566 | -1.59(-1.71%) |
Jul 02, 2021 | 93.55 | 93.55 | 92.41 | 92.79 | 2,502,929 | -0.49(-0.53%) |