Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 68.10 | 68.20 | 64.89 | 66.39 | 153,200 | -2.30(-3.35%) |
May 27, 2022 | 68.47 | 69.00 | 65.03 | 68.69 | 135,278 | +0.28(+0.41%) |
May 26, 2022 | 66.04 | 69.75 | 66.04 | 68.41 | 238,897 | +2.27(+3.43%) |
May 25, 2022 | 63.12 | 66.21 | 63.12 | 66.14 | 159,557 | +2.95(+4.67%) |
May 24, 2022 | 65.54 | 65.54 | 62.71 | 63.19 | 159,913 | -3.00(-4.53%) |
May 23, 2022 | 67.40 | 67.75 | 64.89 | 66.19 | 106,148 | -0.52(-0.78%) |
May 20, 2022 | 68.48 | 69.85 | 64.34 | 66.71 | 134,913 | -1.17(-1.72%) |
May 19, 2022 | 66.49 | 68.16 | 65.47 | 67.88 | 144,632 | +1.21(+1.81%) |
May 18, 2022 | 67.63 | 68.78 | 65.63 | 66.67 | 173,699 | -3.00(-4.31%) |
May 17, 2022 | 67.80 | 69.78 | 67.04 | 69.67 | 118,429 | +3.22(+4.85%) |
May 16, 2022 | 65.11 | 69.13 | 64.25 | 66.45 | 111,962 | +0.72(+1.10%) |
May 13, 2022 | 64.72 | 66.90 | 64.11 | 65.73 | 168,819 | +2.45(+3.87%) |
May 12, 2022 | 59.12 | 63.29 | 59.12 | 63.28 | 250,569 | +3.28(+5.47%) |
May 11, 2022 | 64.25 | 67.64 | 59.25 | 60.00 | 295,806 | -4.44(-6.89%) |
May 10, 2022 | 59.01 | 64.92 | 58.81 | 64.44 | 341,652 | +6.40(+11.03%) |
May 09, 2022 | 59.82 | 65.00 | 57.15 | 58.04 | 498,069 | -6.55(-10.14%) |
May 06, 2022 | 65.33 | 66.25 | 63.11 | 64.59 | 293,505 | -1.91(-2.87%) |
May 05, 2022 | 69.18 | 71.19 | 65.53 | 66.50 | 206,673 | -3.13(-4.50%) |
May 04, 2022 | 69.91 | 71.59 | 66.51 | 69.63 | 347,687 | +0.43(+0.62%) |
May 03, 2022 | 71.26 | 71.56 | 68.31 | 69.20 | 172,588 | -2.26(-3.16%) |
May 02, 2022 | 70.00 | 72.12 | 69.05 | 71.46 | 295,364 | +1.46(+2.09%) |
Apr 29, 2022 | 70.73 | 72.17 | 69.79 | 70.00 | 152,252 | -0.55(-0.78%) |
Apr 28, 2022 | 72.26 | 72.33 | 67.46 | 70.55 | 221,091 | -0.38(-0.54%) |
Apr 27, 2022 | 73.23 | 74.52 | 70.78 | 70.93 | 169,611 | -1.90(-2.61%) |
Apr 26, 2022 | 77.85 | 78.25 | 72.73 | 72.83 | 193,322 | -5.89(-7.48%) |
Apr 25, 2022 | 74.50 | 78.90 | 74.50 | 78.72 | 103,381 | +3.13(+4.14%) |
Apr 22, 2022 | 72.86 | 76.24 | 72.86 | 75.59 | 145,637 | +1.04(+1.40%) |
Apr 21, 2022 | 79.37 | 80.68 | 74.33 | 74.55 | 159,632 | -3.83(-4.89%) |
Apr 20, 2022 | 77.97 | 79.15 | 75.32 | 78.38 | 114,260 | +1.06(+1.37%) |
Apr 19, 2022 | 76.49 | 78.74 | 75.20 | 77.32 | 223,500 | +0.79(+1.03%) |
Apr 18, 2022 | 79.56 | 79.56 | 75.47 | 76.53 | 240,266 | -2.94(-3.70%) |
Apr 14, 2022 | 84.06 | 84.06 | 79.41 | 79.47 | 247,487 | -4.81(-5.71%) |
Apr 13, 2022 | 82.33 | 85.74 | 82.26 | 84.28 | 198,993 | +1.87(+2.27%) |
Apr 12, 2022 | 85.70 | 87.85 | 82.38 | 82.41 | 306,122 | -2.54(-2.99%) |
Apr 11, 2022 | 88.22 | 89.08 | 84.68 | 84.95 | 254,401 | -4.93(-5.49%) |
Apr 08, 2022 | 91.69 | 92.25 | 88.05 | 89.88 | 216,308 | -2.61(-2.82%) |
Apr 07, 2022 | 94.83 | 95.98 | 92.03 | 92.49 | 118,566 | -2.81(-2.95%) |
Apr 06, 2022 | 91.88 | 96.08 | 91.88 | 95.30 | 168,752 | +1.72(+1.84%) |
Apr 05, 2022 | 97.83 | 98.50 | 92.54 | 93.58 | 196,880 | -4.25(-4.34%) |
Apr 04, 2022 | 100.30 | 100.67 | 97.14 | 97.83 | 207,652 | -2.37(-2.37%) |
Apr 01, 2022 | 98.94 | 100.90 | 98.42 | 100.20 | 195,470 | +2.08(+2.12%) |
Mar 31, 2022 | 99.58 | 100.98 | 97.91 | 98.12 | 97,945 | -1.30(-1.31%) |
Mar 30, 2022 | 101.94 | 105.93 | 98.85 | 99.42 | 124,879 | -2.47(-2.42%) |
Mar 29, 2022 | 97.22 | 104.27 | 97.22 | 101.89 | 260,174 | +6.13(+6.40%) |
Mar 28, 2022 | 94.95 | 96.77 | 93.97 | 95.76 | 87,493 | +1.08(+1.14%) |
Mar 25, 2022 | 95.40 | 95.62 | 93.64 | 94.68 | 88,695 | -1.28(-1.33%) |
Mar 24, 2022 | 96.34 | 97.41 | 94.37 | 95.96 | 126,540 | +1.17(+1.23%) |
Mar 23, 2022 | 98.53 | 99.60 | 94.77 | 94.79 | 146,446 | -4.37(-4.41%) |
Mar 22, 2022 | 94.65 | 100.00 | 94.65 | 99.16 | 133,206 | +4.41(+4.65%) |
Mar 21, 2022 | 98.21 | 99.13 | 94.46 | 94.75 | 169,945 | -3.96(-4.01%) |
Mar 18, 2022 | 98.00 | 101.18 | 97.04 | 98.71 | 300,130 | +0.57(+0.58%) |
Mar 17, 2022 | 92.53 | 98.34 | 92.53 | 98.14 | 152,262 | +5.16(+5.55%) |
Mar 16, 2022 | 91.50 | 93.52 | 89.95 | 92.98 | 157,419 | +2.98(+3.31%) |
Mar 15, 2022 | 90.60 | 92.40 | 88.71 | 90.00 | 140,795 | -0.65(-0.72%) |
Mar 14, 2022 | 95.76 | 97.83 | 89.56 | 90.65 | 197,868 | -4.93(-5.16%) |
Mar 11, 2022 | 100.62 | 102.95 | 95.17 | 95.58 | 223,867 | -3.69(-3.72%) |
Mar 10, 2022 | 96.47 | 100.61 | 96.06 | 99.27 | 141,669 | +0.70(+0.71%) |
Mar 09, 2022 | 96.78 | 100.30 | 93.88 | 98.57 | 227,454 | +4.19(+4.44%) |
Mar 08, 2022 | 94.02 | 97.60 | 90.80 | 94.38 | 169,545 | +0.95(+1.02%) |
Mar 07, 2022 | 90.66 | 94.94 | 90.66 | 93.43 | 135,795 | +2.20(+2.41%) |
Mar 04, 2022 | 92.40 | 93.35 | 90.25 | 91.23 | 103,588 | -1.95(-2.09%) |
Mar 03, 2022 | 97.60 | 97.60 | 92.10 | 93.18 | 174,597 | -3.44(-3.56%) |
Mar 02, 2022 | 98.15 | 98.65 | 95.25 | 96.62 | 139,653 | -1.43(-1.46%) |
Mar 01, 2022 | 93.19 | 100.86 | 93.19 | 98.05 | 248,896 | +5.20(+5.60%) |
Feb 28, 2022 | 92.69 | 95.29 | 91.55 | 92.85 | 157,150 | -0.68(-0.73%) |
Feb 25, 2022 | 93.90 | 94.46 | 90.34 | 93.53 | 153,584 | +0.66(+0.71%) |
Feb 24, 2022 | 84.23 | 93.22 | 83.52 | 92.87 | 326,421 | +6.18(+7.13%) |
Feb 23, 2022 | 87.56 | 89.33 | 86.06 | 86.69 | 198,757 | -0.40(-0.46%) |
Feb 22, 2022 | 84.18 | 89.44 | 84.00 | 87.09 | 260,161 | +1.60(+1.87%) |
Feb 18, 2022 | 85.49 | 0 | -0.35(-0.41%) | |||
Feb 17, 2022 | 89.34 | 89.50 | 85.06 | 85.84 | 150,982 | -3.90(-4.35%) |
Feb 16, 2022 | 88.56 | 90.59 | 87.21 | 89.74 | 135,924 | -0.17(-0.19%) |
Feb 15, 2022 | 86.31 | 90.52 | 85.68 | 89.91 | 197,233 | +5.53(+6.55%) |
Feb 14, 2022 | 87.61 | 90.01 | 84.13 | 84.38 | 281,364 | -2.99(-3.42%) |
Feb 11, 2022 | 89.93 | 92.45 | 86.60 | 87.37 | 319,385 | -2.91(-3.22%) |
Feb 10, 2022 | 87.70 | 95.29 | 84.84 | 90.28 | 463,871 | -0.13(-0.14%) |
Feb 09, 2022 | 81.93 | 90.89 | 81.93 | 90.41 | 406,370 | +9.01(+11.07%) |
Feb 08, 2022 | 77.50 | 82.74 | 75.85 | 81.40 | 371,861 | +3.33(+4.27%) |
Feb 07, 2022 | 70.57 | 79.47 | 70.31 | 78.07 | 340,834 | +7.50(+10.63%) |
Feb 04, 2022 | 66.23 | 72.68 | 66.23 | 70.57 | 345,213 | +4.46(+6.75%) |
Feb 03, 2022 | 62.42 | 67.72 | 66.11 | 379,055 | +4.21(+6.80%) | |
Feb 02, 2022 | 62.34 | 63.86 | 59.15 | 61.90 | 397,046 | -0.65(-1.04%) |
Feb 01, 2022 | 57.56 | 63.41 | 54.34 | 62.55 | 413,395 | +4.97(+8.63%) |
Jan 31, 2022 | 59.20 | 57.58 | 1,228,768 | +1.19(+2.11%) | ||
Jan 28, 2022 | 54.96 | 56.54 | 52.33 | 56.39 | 337,241 | +0.50(+0.89%) |
Jan 27, 2022 | 62.42 | 63.50 | 55.28 | 55.89 | 296,074 | -5.71(-9.27%) |
Jan 26, 2022 | 63.95 | 65.88 | 60.22 | 61.60 | 192,209 | -1.23(-1.96%) |
Jan 25, 2022 | 61.84 | 63.60 | 58.88 | 62.83 | 203,967 | -0.17(-0.27%) |
Jan 24, 2022 | 61.83 | 64.58 | 58.29 | 63.00 | 325,560 | -0.57(-0.90%) |
Jan 21, 2022 | 64.73 | 66.23 | 63.02 | 63.57 | 242,181 | -1.69(-2.59%) |
Jan 20, 2022 | 69.08 | 71.47 | 65.01 | 65.26 | 190,690 | -3.08(-4.51%) |
Jan 19, 2022 | 72.41 | 73.34 | 68.01 | 68.34 | 209,727 | -3.69(-5.12%) |
Jan 18, 2022 | 76.81 | 77.28 | 71.77 | 72.03 | 195,690 | -6.42(-8.18%) |
Jan 14, 2022 | 78.45 | 0 | +1.60(+2.08%) | |||
Jan 13, 2022 | 78.65 | 79.61 | 74.79 | 76.85 | 149,117 | -0.89(-1.14%) |
Jan 12, 2022 | 84.84 | 84.84 | 77.39 | 77.74 | 196,947 | -6.13(-7.31%) |
Jan 11, 2022 | 81.19 | 84.16 | 80.88 | 83.87 | 114,224 | +2.04(+2.49%) |
Jan 10, 2022 | 77.49 | 83.48 | 77.27 | 81.83 | 234,742 | +4.58(+5.93%) |
Jan 07, 2022 | 80.89 | 82.77 | 76.68 | 77.25 | 139,979 | -4.06(-4.99%) |
Jan 06, 2022 | 82.82 | 82.82 | 77.70 | 81.31 | 131,969 | -0.60(-0.73%) |
Jan 05, 2022 | 88.97 | 90.36 | 81.75 | 81.91 | 330,451 | -7.17(-8.05%) |
Jan 04, 2022 | 89.31 | 91.27 | 88.17 | 89.08 | 170,438 | -1.04(-1.15%) |
Jan 03, 2022 | 85.85 | 90.26 | 84.76 | 90.12 | 141,423 | +5.38(+6.35%) |
Dec 31, 2021 | 85.29 | 86.99 | 84.34 | 84.74 | 219,781 | -0.15(-0.18%) |
Dec 30, 2021 | 81.40 | 87.29 | 80.21 | 84.89 | 180,366 | +2.43(+2.95%) |
Dec 29, 2021 | 81.78 | 83.19 | 80.71 | 82.46 | 78,959 | +0.10(+0.12%) |
Dec 28, 2021 | 84.65 | 86.90 | 81.99 | 82.36 | 74,955 | -3.40(-3.96%) |
Dec 27, 2021 | 87.11 | 87.11 | 85.08 | 85.76 | 111,031 | -1.50(-1.72%) |
Dec 23, 2021 | 84.53 | 87.80 | 83.46 | 87.26 | 131,714 | +3.02(+3.58%) |
Dec 22, 2021 | 80.98 | 85.47 | 79.78 | 84.24 | 157,243 | +3.48(+4.31%) |
Dec 21, 2021 | 79.53 | 81.42 | 78.38 | 80.76 | 237,694 | +0.86(+1.08%) |
Dec 20, 2021 | 77.00 | 79.92 | 74.21 | 79.90 | 344,025 | +2.34(+3.02%) |
Dec 17, 2021 | 75.79 | 80.69 | 75.79 | 77.56 | 807,307 | +1.63(+2.15%) |
Dec 16, 2021 | 75.78 | 76.30 | 74.01 | 75.93 | 178,717 | +1.05(+1.40%) |
Dec 15, 2021 | 75.00 | 75.40 | 68.56 | 74.88 | 225,426 | +2.53(+3.50%) |
Dec 14, 2021 | 73.98 | 74.93 | 71.02 | 72.35 | 143,432 | -1.91(-2.57%) |
Dec 13, 2021 | 72.03 | 74.81 | 71.28 | 74.26 | 162,306 | +1.92(+2.65%) |
Dec 10, 2021 | 73.96 | 75.22 | 71.08 | 72.34 | 169,696 | -1.13(-1.54%) |
Dec 09, 2021 | 76.90 | 78.17 | 73.02 | 73.47 | 201,041 | -4.03(-5.20%) |
Dec 08, 2021 | 78.52 | 78.52 | 75.29 | 77.50 | 159,095 | -1.20(-1.52%) |
Dec 07, 2021 | 78.28 | 80.02 | 77.03 | 78.70 | 200,388 | +1.47(+1.90%) |
Dec 06, 2021 | 78.80 | 78.83 | 76.50 | 77.23 | 123,493 | -0.80(-1.03%) |
Dec 03, 2021 | 82.73 | 82.73 | 77.37 | 78.03 | 147,532 | -4.80(-5.80%) |
Dec 02, 2021 | 80.77 | 83.12 | 78.75 | 82.83 | 146,213 | +2.57(+3.20%) |
Dec 01, 2021 | 84.45 | 84.45 | 80.23 | 80.26 | 142,487 | -2.45(-2.96%) |
Nov 30, 2021 | 81.17 | 83.25 | 81.17 | 82.71 | 156,266 | +0.91(+1.11%) |
Nov 29, 2021 | 82.50 | 85.23 | 81.02 | 81.80 | 111,324 | -0.26(-0.32%) |
Nov 26, 2021 | 83.38 | 84.64 | 81.00 | 82.06 | 92,983 | -3.08(-3.62%) |
Nov 24, 2021 | 81.69 | 85.62 | 80.85 | 85.14 | 70,270 | +3.09(+3.77%) |
Nov 23, 2021 | 80.64 | 82.98 | 79.61 | 82.05 | 118,629 | +1.41(+1.75%) |
Nov 22, 2021 | 83.33 | 84.26 | 80.62 | 80.64 | 120,492 | -1.76(-2.14%) |
Nov 19, 2021 | 82.87 | 84.98 | 82.13 | 82.40 | 107,692 | -0.95(-1.14%) |
Nov 18, 2021 | 87.64 | 84.47 | 83.23 | 83.35 | 131,731 | -3.61(-4.15%) |
Nov 17, 2021 | 88.71 | 90.91 | 86.10 | 86.96 | 116,556 | -2.58(-2.88%) |
Nov 16, 2021 | 90.71 | 91.75 | 88.70 | 89.54 | 87,803 | -0.83(-0.92%) |
Nov 15, 2021 | 90.98 | 90.98 | 88.53 | 90.37 | 65,107 | -0.47(-0.52%) |
Nov 12, 2021 | 92.97 | 94.07 | 89.62 | 90.84 | 55,938 | -1.06(-1.15%) |
Nov 11, 2021 | 90.37 | 91.91 | 89.30 | 91.90 | 56,401 | +1.64(+1.82%) |
Nov 10, 2021 | 91.46 | 90.26 | 95,214 | -1.77(-1.92%) | ||
Nov 09, 2021 | 91.51 | 93.01 | 89.51 | 92.03 | 79,715 | +0.21(+0.23%) |
Nov 08, 2021 | 94.26 | 97.15 | 91.38 | 91.82 | 99,513 | -1.22(-1.31%) |
Nov 05, 2021 | 96.87 | 102.42 | 91.94 | 93.04 | 191,470 | -2.05(-2.16%) |
Nov 04, 2021 | 94.49 | 98.71 | 94.37 | 95.09 | 229,064 | +1.55(+1.66%) |
Nov 03, 2021 | 85.10 | 94.80 | 83.80 | 93.54 | 327,741 | +8.54(+10.05%) |
Nov 02, 2021 | 81.57 | 85.10 | 79.04 | 85.00 | 101,605 | +3.05(+3.72%) |
Nov 01, 2021 | 78.08 | 82.00 | 77.75 | 81.95 | 83,151 | +4.20(+5.40%) |
Oct 29, 2021 | 78.93 | 80.58 | 77.46 | 77.75 | 61,537 | -1.24(-1.57%) |
Oct 28, 2021 | 75.07 | 79.00 | 74.80 | 78.99 | 96,250 | +4.76(+6.41%) |
Oct 27, 2021 | 76.95 | 77.31 | 74.17 | 74.23 | 86,079 | -2.81(-3.65%) |
Oct 26, 2021 | 79.08 | 76.85 | 77.04 | 71,524 | -1.58(-2.01%) | |
Oct 25, 2021 | 78.41 | 79.97 | 77.65 | 78.62 | 68,872 | +0.31(+0.40%) |
Oct 22, 2021 | 77.76 | 78.49 | 75.36 | 78.31 | 81,417 | +0.90(+1.16%) |
Oct 21, 2021 | 79.05 | 80.47 | 77.17 | 77.41 | 99,769 | -1.94(-2.44%) |
Oct 20, 2021 | 82.29 | 82.29 | 78.87 | 79.35 | 99,483 | -1.22(-1.51%) |
Oct 19, 2021 | 83.22 | 84.50 | 80.37 | 80.57 | 103,212 | -2.67(-3.21%) |
Oct 18, 2021 | 85.96 | 85.96 | 82.89 | 83.24 | 96,190 | -2.93(-3.40%) |
Oct 15, 2021 | 84.61 | 87.02 | 83.78 | 86.17 | 97,534 | +2.64(+3.16%) |
Oct 14, 2021 | 81.94 | 85.25 | 81.01 | 83.53 | 161,559 | +2.28(+2.81%) |
Oct 13, 2021 | 82.80 | 83.93 | 80.90 | 81.25 | 66,103 | -0.95(-1.16%) |
Oct 12, 2021 | 81.40 | 84.60 | 81.20 | 82.20 | 126,693 | +0.86(+1.06%) |
Oct 11, 2021 | 80.79 | 83.66 | 80.79 | 81.34 | 83,659 | +0.55(+0.68%) |
Oct 08, 2021 | 80.67 | 81.64 | 80.22 | 80.79 | 55,049 | +0.07(+0.09%) |
Oct 07, 2021 | 80.99 | 81.94 | 80.00 | 80.72 | 156,960 | +2.37(+3.02%) |
Oct 06, 2021 | 77.85 | 79.00 | 77.17 | 78.35 | 85,468 | -0.27(-0.34%) |
Oct 05, 2021 | 79.15 | 80.15 | 76.03 | 78.62 | 138,739 | -0.21(-0.27%) |
Oct 04, 2021 | 79.80 | 80.23 | 78.15 | 78.83 | 91,743 | -1.62(-2.01%) |
Oct 01, 2021 | 80.08 | 82.01 | 78.94 | 80.45 | 121,412 | +0.66(+0.83%) |
Sep 30, 2021 | 80.51 | 81.88 | 79.79 | 79.79 | 53,260 | -0.24(-0.30%) |
Sep 29, 2021 | 82.29 | 82.78 | 79.66 | 80.03 | 90,642 | -1.60(-1.96%) |
Sep 28, 2021 | 84.49 | 84.49 | 81.00 | 81.63 | 91,296 | -3.07(-3.62%) |
Sep 27, 2021 | 84.61 | 86.25 | 83.16 | 84.70 | 137,420 | -0.19(-0.22%) |
Sep 24, 2021 | 84.88 | 89.48 | 84.07 | 84.89 | 175,188 | -0.07(-0.08%) |
Sep 23, 2021 | 78.80 | 85.07 | 78.39 | 84.96 | 110,927 | +6.31(+8.02%) |
Sep 22, 2021 | 78.82 | 79.83 | 78.10 | 78.65 | 47,650 | +0.21(+0.27%) |
Sep 21, 2021 | 78.51 | 79.95 | 77.88 | 78.44 | 61,408 | +0.02(+0.03%) |
Sep 20, 2021 | 80.16 | 81.03 | 77.60 | 78.42 | 124,652 | -3.32(-4.06%) |
Sep 17, 2021 | 80.90 | 82.30 | 80.18 | 81.74 | 328,901 | +1.59(+1.98%) |
Sep 16, 2021 | 79.42 | 80.50 | 77.73 | 80.15 | 62,162 | +0.77(+0.97%) |
Sep 15, 2021 | 79.48 | 80.39 | 78.52 | 79.38 | 92,732 | +0.20(+0.25%) |
Sep 14, 2021 | 80.12 | 80.92 | 78.90 | 79.18 | 79,028 | -0.81(-1.01%) |
Sep 13, 2021 | 80.24 | 81.75 | 79.89 | 79.99 | 129,314 | -0.13(-0.16%) |
Sep 10, 2021 | 80.24 | 80.63 | 78.76 | 80.12 | 114,861 | +0.01(+0.01%) |
Sep 09, 2021 | 78.23 | 82.41 | 78.06 | 80.11 | 91,493 | +1.76(+2.25%) |
Sep 08, 2021 | 79.88 | 80.57 | 78.05 | 78.35 | 110,932 | -1.23(-1.55%) |
Sep 07, 2021 | 80.57 | 81.75 | 78.93 | 79.58 | 100,848 | -1.18(-1.46%) |
Sep 03, 2021 | 83.59 | 83.59 | 80.09 | 80.76 | 89,272 | -3.18(-3.79%) |
Sep 02, 2021 | 83.99 | 84.94 | 83.51 | 83.94 | 92,939 | +0.28(+0.33%) |
Sep 01, 2021 | 82.75 | 84.89 | 82.75 | 83.66 | 94,275 | +0.91(+1.10%) |
Aug 31, 2021 | 83.20 | 84.73 | 82.72 | 82.75 | 142,209 | -0.32(-0.39%) |
Aug 30, 2021 | 83.61 | 85.78 | 82.95 | 83.07 | 77,124 | +0.07(+0.08%) |
Aug 27, 2021 | 81.99 | 84.91 | 81.78 | 83.00 | 116,155 | +1.32(+1.62%) |
Aug 26, 2021 | 82.46 | 83.45 | 81.57 | 81.68 | 71,227 | -0.78(-0.95%) |
Aug 25, 2021 | 81.95 | 82.86 | 81.08 | 82.46 | 55,767 | +0.21(+0.26%) |
Aug 24, 2021 | 84.06 | 84.06 | 82.00 | 82.25 | 80,155 | -1.63(-1.94%) |
Aug 23, 2021 | 81.39 | 83.94 | 80.00 | 83.88 | 111,243 | +3.36(+4.17%) |
Aug 20, 2021 | 78.51 | 81.17 | 78.51 | 80.52 | 126,326 | +1.74(+2.21%) |
Aug 19, 2021 | 80.53 | 80.94 | 78.61 | 78.78 | 84,042 | -2.01(-2.49%) |
Aug 18, 2021 | 82.58 | 82.64 | 80.61 | 80.79 | 75,168 | -1.46(-1.78%) |
Aug 17, 2021 | 82.26 | 83.92 | 81.52 | 82.25 | 85,106 | -0.66(-0.80%) |
Aug 16, 2021 | 84.50 | 85.23 | 82.39 | 82.91 | 69,287 | -1.95(-2.30%) |
Aug 13, 2021 | 85.33 | 87.07 | 84.43 | 84.86 | 73,998 | -0.57(-0.67%) |
Aug 12, 2021 | 84.35 | 86.27 | 83.72 | 85.43 | 65,301 | +0.77(+0.91%) |
Aug 11, 2021 | 85.30 | 85.30 | 83.59 | 84.66 | 60,280 | -0.58(-0.68%) |
Aug 10, 2021 | 87.98 | 87.98 | 84.40 | 85.24 | 99,964 | -2.13(-2.44%) |
Aug 09, 2021 | 90.62 | 90.91 | 87.01 | 87.37 | 72,967 | -3.58(-3.94%) |
Aug 06, 2021 | 91.07 | 91.55 | 87.07 | 90.95 | 116,155 | +2.13(+2.40%) |
Aug 05, 2021 | 84.75 | 88.86 | 84.50 | 88.82 | 95,919 | +4.18(+4.94%) |
Aug 04, 2021 | 84.60 | 87.17 | 84.46 | 84.64 | 70,629 | -0.75(-0.88%) |
Aug 03, 2021 | 88.34 | 88.54 | 84.34 | 85.39 | 107,707 | -2.53(-2.88%) |
Aug 02, 2021 | 87.68 | 88.13 | 86.04 | 87.92 | 138,961 | +0.60(+0.69%) |
Jul 30, 2021 | 86.12 | 87.73 | 85.99 | 87.32 | 75,225 | +0.87(+1.01%) |
Jul 29, 2021 | 88.78 | 89.69 | 86.24 | 86.45 | 78,141 | -2.29(-2.58%) |
Jul 28, 2021 | 86.02 | 88.88 | 85.71 | 88.74 | 126,511 | +3.17(+3.70%) |
Jul 27, 2021 | 85.03 | 86.94 | 83.71 | 85.57 | 136,552 | +0.15(+0.18%) |
Jul 26, 2021 | 89.27 | 89.27 | 85.19 | 85.42 | 122,510 | -3.27(-3.69%) |
Jul 23, 2021 | 91.00 | 91.05 | 88.28 | 88.69 | 121,438 | -2.23(-2.45%) |
Jul 22, 2021 | 93.03 | 93.66 | 90.90 | 90.92 | 63,627 | -2.69(-2.87%) |
Jul 21, 2021 | 93.47 | 94.36 | 91.59 | 93.61 | 74,129 | +0.43(+0.46%) |
Jul 20, 2021 | 91.89 | 93.71 | 90.81 | 93.18 | 128,749 | +1.29(+1.40%) |
Jul 19, 2021 | 92.99 | 94.44 | 91.47 | 91.89 | 117,493 | -1.98(-2.11%) |
Jul 16, 2021 | 95.42 | 96.37 | 93.45 | 93.87 | 79,808 | -0.71(-0.75%) |
Jul 15, 2021 | 95.44 | 95.68 | 93.43 | 94.58 | 121,409 | -1.51(-1.57%) |
Jul 14, 2021 | 101.81 | 101.81 | 96.04 | 96.09 | 136,771 | -4.86(-4.81%) |
Jul 13, 2021 | 104.10 | 105.72 | 100.88 | 100.95 | 139,135 | -4.07(-3.88%) |
Jul 12, 2021 | 102.26 | 105.46 | 101.64 | 105.02 | 136,291 | +2.10(+2.04%) |
Jul 09, 2021 | 102.00 | 103.31 | 99.88 | 102.92 | 121,664 | +1.33(+1.31%) |
Jul 08, 2021 | 96.00 | 101.95 | 95.88 | 101.59 | 196,383 | +3.97(+4.07%) |
Jul 07, 2021 | 96.81 | 98.92 | 95.06 | 97.62 | 239,315 | +0.53(+0.55%) |
Jul 06, 2021 | 99.06 | 99.06 | 96.43 | 97.09 | 126,188 | -1.91(-1.93%) |
Jul 02, 2021 | 99.55 | 100.09 | 97.90 | 99.00 | 143,681 | -0.37(-0.37%) |
Jul 01, 2021 | 97.82 | 100.00 | 96.70 | 99.37 | 203,456 | +1.96(+2.01%) |
Jun 30, 2021 | 96.89 | 99.00 | 95.21 | 97.41 | 175,570 | +0.21(+0.22%) |
Jun 29, 2021 | 100.84 | 100.84 | 96.99 | 97.20 | 176,560 | -3.19(-3.18%) |
Jun 28, 2021 | 101.32 | 102.21 | 99.69 | 100.39 | 172,136 | -0.42(-0.42%) |
Jun 25, 2021 | 101.79 | 102.83 | 100.21 | 100.81 | 528,994 | -0.34(-0.34%) |
Jun 24, 2021 | 100.84 | 103.39 | 100.68 | 101.15 | 250,832 | +0.10(+0.10%) |
Jun 23, 2021 | 102.94 | 104.19 | 99.62 | 101.05 | 257,401 | -1.17(-1.14%) |
Jun 22, 2021 | 106.09 | 107.16 | 100.77 | 102.22 | 202,828 | -4.13(-3.88%) |
Jun 21, 2021 | 105.71 | 107.59 | 105.45 | 106.35 | 144,470 | +1.14(+1.08%) |
Jun 18, 2021 | 104.09 | 105.39 | 102.55 | 105.21 | 230,238 | +0.13(+0.12%) |
Jun 17, 2021 | 105.18 | 107.11 | 104.26 | 105.08 | 144,649 | -0.55(-0.52%) |
Jun 16, 2021 | 105.76 | 107.17 | 103.58 | 105.63 | 111,024 | +0.14(+0.13%) |
Jun 15, 2021 | 107.65 | 108.04 | 105.40 | 105.49 | 106,025 | -2.16(-2.01%) |
Jun 14, 2021 | 108.86 | 110.29 | 107.10 | 107.65 | 183,553 | -0.29(-0.27%) |
Jun 11, 2021 | 107.50 | 108.33 | 106.40 | 107.94 | 135,952 | +1.13(+1.06%) |
Jun 10, 2021 | 107.82 | 108.71 | 106.38 | 106.81 | 106,266 | -0.40(-0.37%) |
Jun 09, 2021 | 106.42 | 109.11 | 106.27 | 107.21 | 174,997 | +1.54(+1.46%) |
Jun 08, 2021 | 107.00 | 108.71 | 104.41 | 105.67 | 219,447 | -0.11(-0.10%) |
Jun 07, 2021 | 101.80 | 105.97 | 101.27 | 105.78 | 358,537 | +4.70(+4.65%) |
Jun 04, 2021 | 102.53 | 103.19 | 99.15 | 101.08 | 260,801 | -1.70(-1.65%) |
Jun 03, 2021 | 104.93 | 106.38 | 102.78 | 102.78 | 117,622 | -2.22(-2.11%) |
Jun 02, 2021 | 106.48 | 109.31 | 104.63 | 105.00 | 193,907 | -1.10(-1.04%) |