Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 29, 2022 | 82.15 | 82.69 | 80.60 | 82.26 | 484,221 | -0.03(-0.04%) |
Jul 28, 2022 | 82.73 | 83.69 | 80.72 | 82.29 | 479,589 | -0.28(-0.34%) |
Jul 27, 2022 | 81.21 | 83.31 | 80.90 | 82.57 | 951,793 | +3.86(+4.90%) |
Jul 26, 2022 | 79.49 | 79.94 | 78.39 | 78.71 | 462,775 | -1.39(-1.74%) |
Jul 25, 2022 | 78.85 | 80.29 | 78.28 | 80.10 | 409,266 | +1.00(+1.27%) |
Jul 22, 2022 | 80.57 | 81.27 | 78.72 | 79.10 | 382,570 | -0.67(-0.83%) |
Jul 21, 2022 | 78.83 | 79.92 | 77.46 | 79.77 | 676,462 | -0.29(-0.36%) |
Jul 20, 2022 | 78.64 | 80.80 | 78.64 | 80.05 | 465,395 | +1.12(+1.42%) |
Jul 19, 2022 | 77.03 | 79.37 | 77.02 | 78.93 | 729,587 | +3.05(+4.02%) |
Jul 18, 2022 | 76.05 | 77.39 | 75.17 | 75.88 | 808,006 | +1.00(+1.34%) |
Jul 15, 2022 | 74.58 | 75.23 | 73.66 | 74.88 | 660,445 | +1.59(+2.17%) |
Jul 14, 2022 | 72.92 | 73.76 | 72.11 | 73.28 | 461,133 | -0.86(-1.17%) |
Jul 13, 2022 | 72.03 | 74.65 | 71.69 | 74.15 | 454,487 | +0.33(+0.44%) |
Jul 12, 2022 | 73.44 | 75.59 | 73.44 | 73.82 | 338,739 | +0.10(+0.13%) |
Jul 11, 2022 | 73.66 | 74.33 | 71.57 | 73.72 | 658,617 | -0.21(-0.28%) |
Jul 08, 2022 | 74.37 | 74.98 | 72.54 | 73.93 | 415,083 | -0.40(-0.53%) |
Jul 07, 2022 | 73.55 | 75.72 | 73.55 | 74.33 | 429,381 | +1.59(+2.19%) |
Jul 06, 2022 | 74.54 | 75.03 | 71.24 | 72.74 | 627,405 | -1.97(-2.63%) |
Jul 05, 2022 | 72.64 | 74.87 | 71.63 | 74.71 | 460,482 | -0.02(-0.03%) |
Jul 01, 2022 | 73.20 | 75.19 | 73.01 | 74.73 | 544,562 | +1.25(+1.70%) |
Jun 30, 2022 | 73.36 | 74.98 | 71.55 | 73.47 | 797,908 | -1.35(-1.81%) |
Jun 29, 2022 | 75.24 | 75.49 | 72.50 | 74.83 | 851,106 | -0.37(-0.49%) |
Jun 28, 2022 | 78.09 | 80.14 | 75.16 | 75.19 | 614,668 | -1.53(-2.00%) |
Jun 27, 2022 | 75.52 | 77.22 | 75.05 | 76.72 | 736,983 | +0.86(+1.14%) |
Jun 24, 2022 | 71.95 | 75.86 | 71.37 | 75.86 | 976,123 | +5.07(+7.16%) |
Jun 23, 2022 | 73.17 | 73.54 | 69.71 | 70.79 | 1,220,492 | -1.80(-2.48%) |
Jun 22, 2022 | 73.56 | 74.60 | 71.88 | 72.59 | 816,673 | -2.02(-2.70%) |
Jun 21, 2022 | 76.45 | 77.09 | 74.57 | 74.61 | 557,328 | -0.85(-1.13%) |
Jun 17, 2022 | 76.54 | 77.14 | 74.32 | 75.46 | 814,209 | -0.40(-0.52%) |
Jun 16, 2022 | 79.04 | 79.22 | 75.65 | 75.86 | 1,165,023 | -5.60(-6.87%) |
Jun 15, 2022 | 80.53 | 82.80 | 79.96 | 81.46 | 649,970 | +2.51(+3.17%) |
Jun 14, 2022 | 78.79 | 79.40 | 77.62 | 78.95 | 834,394 | +0.66(+0.84%) |
Jun 13, 2022 | 81.45 | 82.36 | 77.63 | 78.29 | 1,026,086 | -5.89(-6.99%) |
Jun 10, 2022 | 87.93 | 88.91 | 84.17 | 84.18 | 965,528 | -5.62(-6.25%) |
Jun 09, 2022 | 92.27 | 92.27 | 89.77 | 89.80 | 463,158 | -3.09(-3.33%) |
Jun 08, 2022 | 92.56 | 93.40 | 91.75 | 92.89 | 450,907 | -0.66(-0.70%) |
Jun 07, 2022 | 94.24 | 94.24 | 92.69 | 93.54 | 513,155 | -1.01(-1.07%) |
Jun 06, 2022 | 92.60 | 95.03 | 91.81 | 94.56 | 1,015,898 | +2.94(+3.21%) |
Jun 03, 2022 | 89.17 | 92.05 | 88.89 | 91.62 | 808,932 | +1.23(+1.36%) |
Jun 02, 2022 | 88.21 | 90.57 | 88.21 | 90.38 | 444,107 | +1.95(+2.20%) |
Jun 01, 2022 | 87.86 | 89.56 | 86.36 | 88.43 | 966,620 | +0.57(+0.64%) |
May 31, 2022 | 87.94 | 88.32 | 86.00 | 87.87 | 788,387 | +0.03(+0.03%) |
May 27, 2022 | 86.65 | 89.27 | 86.65 | 87.84 | 670,848 | +1.80(+2.09%) |
May 26, 2022 | 82.93 | 86.66 | 82.93 | 86.04 | 619,708 | +3.84(+4.67%) |
May 25, 2022 | 79.42 | 82.83 | 79.23 | 82.20 | 809,640 | +1.83(+2.28%) |
May 24, 2022 | 80.86 | 81.32 | 79.03 | 80.37 | 876,718 | -1.61(-1.96%) |
May 23, 2022 | 80.43 | 82.76 | 79.09 | 81.98 | 789,153 | +1.81(+2.26%) |
May 20, 2022 | 82.77 | 82.92 | 78.58 | 80.17 | 837,335 | -1.61(-1.97%) |
May 19, 2022 | 77.76 | 82.96 | 77.61 | 81.78 | 1,076,577 | +3.22(+4.10%) |
May 18, 2022 | 80.89 | 82.64 | 77.57 | 78.56 | 1,039,556 | -3.67(-4.46%) |
May 17, 2022 | 83.19 | 83.65 | 81.67 | 82.23 | 1,000,579 | +1.65(+2.05%) |
May 16, 2022 | 83.22 | 83.28 | 80.33 | 80.58 | 837,805 | -2.53(-3.04%) |
May 13, 2022 | 80.92 | 83.92 | 80.92 | 83.11 | 1,174,195 | +3.34(+4.19%) |
May 12, 2022 | 82.43 | 82.51 | 78.82 | 79.77 | 1,523,174 | -3.08(-3.72%) |
May 11, 2022 | 84.43 | 86.78 | 82.47 | 82.85 | 1,589,962 | -1.49(-1.77%) |
May 10, 2022 | 80.98 | 85.18 | 80.02 | 84.34 | 1,470,855 | +5.02(+6.33%) |
May 09, 2022 | 83.77 | 83.99 | 78.76 | 79.32 | 1,494,850 | -5.68(-6.68%) |
May 06, 2022 | 86.07 | 86.07 | 82.26 | 85.00 | 1,068,156 | -0.96(-1.12%) |
May 05, 2022 | 88.03 | 90.25 | 84.71 | 85.96 | 1,650,851 | -3.73(-4.16%) |
May 04, 2022 | 89.17 | 90.96 | 85.29 | 89.69 | 1,679,226 | +0.77(+0.86%) |
May 03, 2022 | 93.59 | 93.87 | 87.09 | 88.92 | 2,236,655 | -4.77(-5.09%) |
May 02, 2022 | 95.38 | 95.82 | 90.68 | 93.69 | 1,523,794 | -0.71(-0.75%) |
Apr 29, 2022 | 97.78 | 98.73 | 94.14 | 94.40 | 557,507 | -3.15(-3.23%) |
Apr 28, 2022 | 97.47 | 98.62 | 94.79 | 97.55 | 794,389 | +1.37(+1.43%) |
Apr 27, 2022 | 95.33 | 96.85 | 93.64 | 96.18 | 785,169 | +0.83(+0.87%) |
Apr 26, 2022 | 96.68 | 96.90 | 95.01 | 95.35 | 884,912 | -1.59(-1.64%) |
Apr 25, 2022 | 93.95 | 97.06 | 93.06 | 96.94 | 1,035,547 | +2.69(+2.86%) |
Apr 22, 2022 | 95.83 | 96.62 | 93.76 | 94.25 | 642,970 | -2.24(-2.32%) |
Apr 21, 2022 | 101.36 | 101.92 | 96.17 | 96.49 | 1,266,050 | -1.95(-1.98%) |
Apr 20, 2022 | 99.71 | 101.32 | 98.43 | 98.44 | 1,135,241 | -0.62(-0.62%) |
Apr 19, 2022 | 96.35 | 100.02 | 95.50 | 99.05 | 1,230,372 | +3.14(+3.28%) |
Apr 18, 2022 | 96.34 | 98.63 | 94.67 | 95.91 | 749,844 | -0.52(-0.54%) |
Apr 14, 2022 | 94.04 | 96.76 | 93.44 | 96.43 | 843,750 | +3.05(+3.27%) |
Apr 13, 2022 | 88.43 | 93.55 | 88.43 | 93.38 | 806,977 | +5.88(+6.71%) |
Apr 12, 2022 | 87.18 | 88.88 | 86.29 | 87.50 | 625,547 | +1.57(+1.83%) |
Apr 11, 2022 | 86.14 | 88.83 | 85.62 | 85.93 | 1,202,141 | -1.19(-1.37%) |
Apr 08, 2022 | 88.36 | 89.12 | 86.85 | 87.12 | 538,522 | -1.22(-1.38%) |
Apr 07, 2022 | 88.98 | 89.16 | 85.64 | 88.35 | 2,287,695 | -0.64(-0.71%) |
Apr 06, 2022 | 92.94 | 93.94 | 88.56 | 88.98 | 861,163 | -5.32(-5.64%) |
Apr 05, 2022 | 95.92 | 96.79 | 93.61 | 94.30 | 484,694 | -0.30(-0.32%) |
Apr 04, 2022 | 93.75 | 95.13 | 91.99 | 94.60 | 920,733 | +0.40(+0.42%) |
Apr 01, 2022 | 96.01 | 96.59 | 93.58 | 94.20 | 500,778 | -0.69(-0.72%) |
Mar 31, 2022 | 96.18 | 97.28 | 94.65 | 94.89 | 1,326,358 | -1.02(-1.07%) |
Mar 30, 2022 | 97.01 | 97.48 | 94.93 | 95.91 | 1,230,838 | -1.88(-1.92%) |
Mar 29, 2022 | 95.71 | 98.32 | 95.41 | 97.79 | 1,300,926 | +4.08(+4.35%) |
Mar 28, 2022 | 94.94 | 95.54 | 91.29 | 93.71 | 1,218,739 | -0.90(-0.96%) |
Mar 25, 2022 | 95.06 | 95.37 | 93.82 | 94.62 | 472,880 | +0.12(+0.13%) |
Mar 24, 2022 | 93.05 | 94.64 | 92.28 | 94.50 | 477,037 | +1.88(+2.03%) |
Mar 23, 2022 | 92.58 | 93.61 | 92.23 | 92.62 | 452,677 | -0.86(-0.93%) |
Mar 22, 2022 | 92.70 | 94.54 | 92.70 | 93.48 | 489,552 | +1.58(+1.72%) |
Mar 21, 2022 | 93.74 | 93.74 | 90.86 | 91.90 | 524,675 | -1.79(-1.91%) |
Mar 18, 2022 | 92.38 | 94.72 | 91.53 | 93.69 | 711,270 | +0.51(+0.54%) |
Mar 17, 2022 | 91.77 | 93.49 | 91.02 | 93.19 | 867,429 | -0.31(-0.33%) |
Mar 16, 2022 | 91.98 | 93.64 | 90.98 | 93.49 | 1,018,155 | +3.33(+3.69%) |
Mar 15, 2022 | 90.16 | 92.08 | 88.71 | 90.16 | 530,796 | +1.36(+1.53%) |
Mar 14, 2022 | 90.06 | 90.74 | 87.48 | 88.80 | 960,414 | -1.11(-1.24%) |
Mar 11, 2022 | 91.46 | 92.01 | 89.48 | 89.92 | 506,545 | -0.41(-0.45%) |
Mar 10, 2022 | 86.21 | 90.74 | 90.32 | 549,027 | +2.01(+2.27%) | |
Mar 09, 2022 | 88.00 | 90.81 | 87.40 | 88.32 | 706,266 | +4.20(+5.00%) |
Mar 08, 2022 | 83.15 | 87.38 | 81.29 | 84.11 | 1,401,362 | +2.37(+2.89%) |
Mar 07, 2022 | 90.19 | 90.29 | 81.64 | 81.74 | 2,079,084 | -8.31(-9.23%) |
Mar 04, 2022 | 91.13 | 91.46 | 87.54 | 90.06 | 871,124 | -1.99(-2.16%) |
Mar 03, 2022 | 95.99 | 97.23 | 91.59 | 92.04 | 639,492 | -2.97(-3.13%) |
Mar 02, 2022 | 93.47 | 96.48 | 92.67 | 95.02 | 885,149 | +3.58(+3.91%) |
Mar 01, 2022 | 95.51 | 96.04 | 90.50 | 91.44 | 1,684,501 | -5.10(-5.28%) |
Feb 28, 2022 | 95.94 | 97.38 | 94.04 | 96.54 | 917,876 | -1.85(-1.88%) |
Feb 25, 2022 | 95.31 | 98.40 | 93.81 | 98.39 | 827,446 | +3.31(+3.48%) |
Feb 24, 2022 | 90.43 | 95.48 | 90.30 | 95.08 | 1,099,623 | +1.26(+1.35%) |
Feb 23, 2022 | 98.11 | 98.54 | 93.63 | 93.81 | 1,198,021 | -4.15(-4.23%) |
Feb 22, 2022 | 99.72 | 101.19 | 97.71 | 97.96 | 1,045,697 | -2.45(-2.44%) |
Feb 18, 2022 | 100.40 | 0 | -1.09(-1.08%) | |||
Feb 17, 2022 | 99.39 | 103.86 | 99.28 | 101.50 | 2,486,013 | -4.45(-4.20%) |
Feb 16, 2022 | 103.99 | 107.46 | 103.43 | 105.95 | 3,028,763 | +0.42(+0.40%) |
Feb 15, 2022 | 100.97 | 105.92 | 100.97 | 105.53 | 1,843,052 | +7.98(+8.18%) |
Feb 14, 2022 | 97.86 | 100.37 | 97.23 | 97.55 | 662,295 | -0.11(-0.11%) |
Feb 11, 2022 | 100.26 | 102.05 | 96.83 | 97.66 | 1,538,612 | -2.40(-2.39%) |
Feb 10, 2022 | 96.76 | 101.15 | 96.46 | 100.06 | 1,123,711 | +2.28(+2.33%) |
Feb 09, 2022 | 99.41 | 101.25 | 97.54 | 97.78 | 1,126,984 | +0.04(+0.04%) |
Feb 08, 2022 | 94.82 | 98.29 | 94.53 | 97.74 | 1,684,999 | +2.67(+2.81%) |
Feb 07, 2022 | 93.33 | 95.68 | 92.93 | 95.07 | 846,538 | +2.49(+2.68%) |
Feb 04, 2022 | 91.49 | 93.13 | 90.97 | 92.58 | 802,771 | +0.53(+0.57%) |
Feb 03, 2022 | 90.62 | 93.68 | 92.05 | 766,830 | -0.30(-0.32%) | |
Feb 02, 2022 | 92.74 | 93.38 | 91.16 | 92.35 | 700,492 | +0.00(+0.00%) |
Feb 01, 2022 | 91.65 | 93.04 | 91.12 | 92.35 | 689,665 | +1.28(+1.41%) |
Jan 31, 2022 | 88.38 | 91.47 | 91.07 | 704,885 | +1.95(+2.19%) | |
Jan 28, 2022 | 86.60 | 89.12 | 85.28 | 89.12 | 570,775 | +2.89(+3.35%) |
Jan 27, 2022 | 90.66 | 91.50 | 85.42 | 86.23 | 628,633 | -3.59(-4.00%) |
Jan 26, 2022 | 88.78 | 92.56 | 88.48 | 89.82 | 1,221,849 | +2.64(+3.03%) |
Jan 25, 2022 | 85.86 | 88.10 | 83.51 | 87.17 | 888,560 | -0.11(-0.13%) |
Jan 24, 2022 | 83.11 | 87.47 | 82.82 | 87.28 | 1,078,173 | +0.79(+0.91%) |
Jan 21, 2022 | 87.27 | 89.38 | 86.05 | 86.50 | 1,241,373 | -1.41(-1.61%) |
Jan 20, 2022 | 87.71 | 90.76 | 87.44 | 87.91 | 1,070,274 | +1.48(+1.71%) |
Jan 19, 2022 | 89.61 | 90.31 | 86.13 | 86.43 | 1,042,581 | -2.89(-3.24%) |
Jan 18, 2022 | 91.06 | 91.52 | 88.51 | 89.32 | 1,576,715 | -2.33(-2.54%) |
Jan 14, 2022 | 91.65 | 0 | -2.54(-2.70%) | |||
Jan 13, 2022 | 94.74 | 95.55 | 93.79 | 94.19 | 1,022,933 | -0.17(-0.18%) |
Jan 12, 2022 | 95.58 | 95.93 | 94.01 | 94.36 | 833,589 | -0.81(-0.85%) |
Jan 11, 2022 | 94.65 | 96.60 | 94.46 | 95.16 | 1,099,986 | +0.72(+0.76%) |
Jan 10, 2022 | 98.19 | 98.42 | 92.65 | 94.45 | 835,337 | -1.92(-1.99%) |
Jan 07, 2022 | 94.38 | 96.74 | 94.33 | 96.37 | 905,948 | +2.37(+2.52%) |
Jan 06, 2022 | 93.44 | 94.62 | 92.03 | 94.00 | 545,459 | +1.23(+1.33%) |
Jan 05, 2022 | 95.26 | 95.68 | 92.53 | 92.77 | 718,246 | -2.01(-2.12%) |
Jan 04, 2022 | 96.66 | 97.05 | 94.50 | 94.78 | 977,983 | -0.09(-0.09%) |
Jan 03, 2022 | 95.98 | 96.88 | 93.46 | 94.87 | 846,387 | -0.47(-0.49%) |
Dec 31, 2021 | 94.53 | 96.02 | 94.35 | 95.33 | 414,259 | +0.88(+0.94%) |
Dec 30, 2021 | 94.73 | 96.05 | 94.36 | 94.45 | 506,426 | -0.36(-0.38%) |
Dec 29, 2021 | 94.93 | 96.58 | 94.42 | 94.81 | 798,208 | -0.56(-0.58%) |
Dec 28, 2021 | 94.17 | 96.16 | 94.17 | 95.36 | 659,148 | +0.23(+0.24%) |
Dec 27, 2021 | 92.44 | 95.42 | 91.85 | 95.13 | 704,019 | +2.07(+2.22%) |
Dec 23, 2021 | 91.55 | 93.41 | 91.29 | 93.07 | 763,353 | +2.10(+2.31%) |
Dec 22, 2021 | 87.99 | 90.98 | 87.43 | 90.97 | 769,808 | +2.98(+3.39%) |
Dec 21, 2021 | 84.51 | 88.36 | 84.37 | 87.99 | 2,021,817 | +5.23(+6.32%) |
Dec 20, 2021 | 81.15 | 83.33 | 80.21 | 82.76 | 724,115 | -0.35(-0.42%) |
Dec 17, 2021 | 80.90 | 83.82 | 80.52 | 83.11 | 1,157,472 | +2.12(+2.61%) |
Dec 16, 2021 | 82.37 | 83.19 | 80.46 | 80.99 | 859,884 | -0.98(-1.20%) |
Dec 15, 2021 | 82.78 | 83.38 | 79.74 | 81.97 | 1,008,996 | -0.96(-1.16%) |
Dec 14, 2021 | 82.54 | 84.46 | 82.43 | 82.94 | 1,186,356 | +0.80(+0.97%) |
Dec 13, 2021 | 84.55 | 85.03 | 81.27 | 82.14 | 616,595 | -3.78(-4.40%) |
Dec 10, 2021 | 85.85 | 86.46 | 83.34 | 85.92 | 676,222 | +0.57(+0.66%) |
Dec 09, 2021 | 84.10 | 85.89 | 83.65 | 85.35 | 586,061 | +0.40(+0.47%) |
Dec 08, 2021 | 86.38 | 88.17 | 84.80 | 84.96 | 699,733 | -0.38(-0.44%) |
Dec 07, 2021 | 85.24 | 87.78 | 84.74 | 85.33 | 1,440,644 | +1.49(+1.78%) |
Dec 06, 2021 | 81.80 | 85.57 | 81.18 | 83.84 | 1,117,336 | +3.95(+4.94%) |
Dec 03, 2021 | 82.46 | 82.49 | 78.44 | 79.90 | 857,086 | -2.91(-3.52%) |
Dec 02, 2021 | 78.78 | 82.99 | 78.10 | 82.81 | 977,371 | +5.44(+7.03%) |
Dec 01, 2021 | 79.92 | 81.79 | 77.24 | 77.37 | 1,606,725 | -0.93(-1.19%) |
Nov 30, 2021 | 78.68 | 79.11 | 76.94 | 78.30 | 1,462,042 | -1.60(-2.00%) |
Nov 29, 2021 | 82.69 | 83.65 | 79.63 | 79.91 | 1,131,338 | +2.24(+2.88%) |
Nov 26, 2021 | 76.99 | 77.97 | 74.47 | 77.67 | 998,273 | -4.71(-5.72%) |
Nov 24, 2021 | 82.30 | 83.06 | 80.85 | 82.38 | 821,800 | -1.23(-1.47%) |
Nov 23, 2021 | 84.50 | 85.86 | 83.34 | 83.61 | 577,263 | +0.09(+0.11%) |
Nov 22, 2021 | 84.60 | 84.92 | 82.05 | 83.52 | 592,837 | -0.60(-0.71%) |
Nov 19, 2021 | 81.91 | 84.13 | 79.83 | 84.12 | 852,695 | +0.41(+0.49%) |
Nov 18, 2021 | 84.14 | 83.85 | 83.27 | 83.71 | 348,516 | -0.77(-0.91%) |
Nov 17, 2021 | 84.27 | 85.18 | 82.62 | 84.48 | 699,715 | +1.30(+1.57%) |
Nov 16, 2021 | 83.33 | 83.80 | 82.55 | 83.18 | 550,037 | -0.48(-0.57%) |
Nov 15, 2021 | 84.80 | 84.96 | 83.60 | 83.65 | 435,366 | -0.55(-0.65%) |
Nov 12, 2021 | 85.20 | 86.41 | 84.00 | 84.20 | 527,583 | -1.33(-1.56%) |
Nov 11, 2021 | 87.42 | 87.73 | 85.01 | 85.53 | 680,077 | -2.02(-2.31%) |
Nov 10, 2021 | 88.42 | 87.55 | 613,333 | -1.86(-2.08%) | ||
Nov 09, 2021 | 90.47 | 90.51 | 88.51 | 89.41 | 649,821 | -0.88(-0.98%) |
Nov 08, 2021 | 91.59 | 93.12 | 89.69 | 90.29 | 1,035,087 | -0.67(-0.73%) |
Nov 05, 2021 | 90.96 | 94.36 | 90.22 | 90.96 | 1,131,447 | +2.67(+3.03%) |
Nov 04, 2021 | 86.48 | 89.33 | 84.70 | 88.29 | 1,242,933 | +4.06(+4.82%) |
Nov 03, 2021 | 82.27 | 85.18 | 81.90 | 84.23 | 802,102 | +1.25(+1.51%) |
Nov 02, 2021 | 84.62 | 84.83 | 82.64 | 82.98 | 776,483 | -2.24(-2.62%) |
Nov 01, 2021 | 84.95 | 85.99 | 84.70 | 85.21 | 802,033 | +0.52(+0.61%) |
Oct 29, 2021 | 84.42 | 85.44 | 83.65 | 84.70 | 475,246 | -0.20(-0.23%) |
Oct 28, 2021 | 85.52 | 86.72 | 84.86 | 84.90 | 551,005 | -0.27(-0.32%) |
Oct 27, 2021 | 82.18 | 85.90 | 81.79 | 85.16 | 717,095 | +2.61(+3.17%) |
Oct 26, 2021 | 83.66 | 82.55 | 375,737 | -0.03(-0.04%) | ||
Oct 25, 2021 | 82.10 | 83.19 | 81.11 | 82.58 | 639,403 | +0.35(+0.42%) |
Oct 22, 2021 | 82.83 | 83.50 | 82.08 | 82.23 | 252,412 | -1.16(-1.39%) |
Oct 21, 2021 | 82.36 | 83.40 | 81.81 | 83.39 | 506,271 | +0.92(+1.12%) |
Oct 20, 2021 | 84.27 | 84.43 | 82.37 | 82.47 | 519,354 | -2.05(-2.42%) |
Oct 19, 2021 | 86.06 | 86.06 | 84.46 | 84.52 | 391,027 | -0.87(-1.02%) |
Oct 18, 2021 | 84.96 | 86.30 | 84.63 | 85.39 | 635,465 | -0.10(-0.12%) |
Oct 15, 2021 | 85.78 | 87.23 | 85.33 | 85.49 | 914,453 | +0.78(+0.92%) |
Oct 14, 2021 | 85.42 | 85.72 | 84.42 | 84.72 | 462,095 | +0.21(+0.25%) |
Oct 13, 2021 | 85.35 | 85.87 | 84.42 | 84.51 | 628,284 | -1.01(-1.19%) |
Oct 12, 2021 | 84.24 | 85.89 | 84.15 | 85.52 | 1,009,214 | +1.50(+1.79%) |
Oct 11, 2021 | 83.50 | 85.07 | 83.21 | 84.02 | 1,122,989 | +0.75(+0.90%) |
Oct 08, 2021 | 81.71 | 83.48 | 81.40 | 83.28 | 968,271 | +1.97(+2.42%) |
Oct 07, 2021 | 82.06 | 83.23 | 81.18 | 81.31 | 557,885 | +0.32(+0.39%) |
Oct 06, 2021 | 80.34 | 81.57 | 79.23 | 80.99 | 652,189 | -0.62(-0.76%) |
Oct 05, 2021 | 80.56 | 81.94 | 79.79 | 81.61 | 696,651 | +1.42(+1.77%) |
Oct 04, 2021 | 82.01 | 83.06 | 79.97 | 80.18 | 793,937 | -1.17(-1.44%) |
Oct 01, 2021 | 78.01 | 81.55 | 77.54 | 81.36 | 886,992 | +4.71(+6.15%) |
Sep 30, 2021 | 78.26 | 78.26 | 75.46 | 76.64 | 1,107,846 | -1.52(-1.95%) |
Sep 29, 2021 | 80.05 | 80.36 | 77.32 | 78.17 | 1,178,965 | -1.54(-1.93%) |
Sep 28, 2021 | 79.47 | 80.41 | 78.33 | 79.71 | 1,399,813 | -0.13(-0.16%) |
Sep 27, 2021 | 78.53 | 80.88 | 78.35 | 79.84 | 2,136,556 | +0.55(+0.69%) |
Sep 24, 2021 | 76.91 | 80.20 | 76.59 | 79.29 | 2,476,532 | +2.74(+3.58%) |
Sep 23, 2021 | 74.55 | 76.82 | 74.45 | 76.55 | 5,646,257 | +1.57(+2.09%) |
Sep 22, 2021 | 70.25 | 75.88 | 69.90 | 74.97 | 1,404,291 | +1.73(+2.36%) |
Sep 21, 2021 | 74.81 | 75.27 | 73.20 | 73.24 | 319,792 | -0.81(-1.09%) |
Sep 20, 2021 | 73.53 | 74.31 | 72.49 | 74.05 | 436,875 | -0.88(-1.18%) |
Sep 17, 2021 | 75.40 | 76.02 | 74.67 | 74.93 | 415,529 | -0.22(-0.29%) |
Sep 16, 2021 | 75.04 | 75.91 | 74.73 | 75.15 | 273,700 | +0.13(+0.17%) |
Sep 15, 2021 | 74.27 | 75.10 | 73.34 | 75.02 | 281,887 | +0.40(+0.53%) |
Sep 14, 2021 | 73.90 | 74.76 | 73.14 | 74.63 | 297,255 | +0.79(+1.06%) |
Sep 13, 2021 | 72.37 | 73.89 | 71.08 | 73.84 | 412,200 | +2.09(+2.91%) |
Sep 10, 2021 | 72.40 | 73.12 | 71.44 | 71.75 | 420,891 | +0.04(+0.06%) |
Sep 09, 2021 | 70.19 | 72.65 | 70.19 | 71.71 | 328,764 | +1.24(+1.76%) |
Sep 08, 2021 | 71.57 | 71.90 | 69.88 | 70.47 | 372,123 | -0.98(-1.38%) |
Sep 07, 2021 | 70.72 | 71.67 | 70.69 | 71.46 | 300,162 | +0.26(+0.36%) |
Sep 03, 2021 | 72.63 | 73.26 | 70.67 | 71.20 | 319,364 | -2.16(-2.94%) |
Sep 02, 2021 | 73.29 | 74.41 | 72.53 | 73.35 | 334,800 | +0.46(+0.63%) |
Sep 01, 2021 | 73.46 | 73.83 | 72.72 | 72.90 | 317,659 | -0.26(-0.35%) |
Aug 31, 2021 | 72.69 | 73.42 | 72.36 | 73.16 | 248,988 | +0.11(+0.15%) |
Aug 30, 2021 | 74.44 | 74.44 | 73.00 | 73.05 | 300,315 | -1.06(-1.44%) |
Aug 27, 2021 | 72.63 | 74.79 | 72.63 | 74.11 | 413,373 | +1.39(+1.91%) |
Aug 26, 2021 | 73.97 | 74.55 | 72.25 | 72.72 | 333,817 | -1.93(-2.58%) |
Aug 25, 2021 | 74.61 | 74.81 | 73.29 | 74.65 | 384,573 | +0.34(+0.45%) |
Aug 24, 2021 | 71.84 | 74.94 | 71.59 | 74.31 | 821,589 | +3.25(+4.57%) |
Aug 23, 2021 | 69.83 | 71.35 | 69.75 | 71.06 | 471,583 | +1.31(+1.88%) |
Aug 20, 2021 | 68.20 | 69.82 | 67.71 | 69.75 | 636,444 | +0.80(+1.15%) |
Aug 19, 2021 | 69.38 | 69.47 | 67.30 | 68.95 | 821,327 | -1.04(-1.49%) |
Aug 18, 2021 | 70.82 | 70.82 | 69.40 | 69.99 | 718,986 | -0.98(-1.39%) |
Aug 17, 2021 | 70.95 | 71.41 | 69.65 | 70.98 | 961,405 | -0.84(-1.18%) |
Aug 16, 2021 | 71.59 | 72.48 | 70.81 | 71.82 | 591,071 | +0.11(+0.15%) |
Aug 13, 2021 | 71.71 | 72.12 | 71.43 | 71.71 | 343,555 | -0.36(-0.50%) |
Aug 12, 2021 | 72.77 | 72.89 | 71.41 | 72.07 | 405,498 | -1.28(-1.75%) |
Aug 11, 2021 | 73.66 | 73.84 | 72.61 | 73.35 | 491,210 | -0.77(-1.03%) |
Aug 10, 2021 | 73.18 | 74.59 | 73.18 | 74.12 | 527,352 | +0.59(+0.80%) |
Aug 09, 2021 | 74.56 | 74.63 | 72.59 | 73.53 | 549,120 | -1.50(-2.00%) |
Aug 06, 2021 | 74.45 | 75.42 | 73.57 | 75.03 | 369,629 | +0.59(+0.79%) |
Aug 05, 2021 | 73.11 | 75.10 | 73.11 | 74.45 | 477,681 | +1.98(+2.73%) |
Aug 04, 2021 | 73.56 | 74.77 | 71.75 | 72.47 | 1,028,861 | -2.88(-3.83%) |
Aug 03, 2021 | 76.46 | 76.74 | 73.72 | 75.35 | 747,548 | -1.56(-2.03%) |