Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 86.44 | 86.82 | 85.57 | 86.09 | 20,523 | -0.80(-0.93%) |
May 27, 2022 | 85.65 | 86.90 | 85.65 | 86.90 | 6,271 | +1.78(+2.09%) |
May 26, 2022 | 83.46 | 85.43 | 83.46 | 85.12 | 3,308 | +2.53(+3.06%) |
May 25, 2022 | 80.40 | 82.89 | 80.40 | 82.59 | 21,550 | +2.11(+2.62%) |
May 24, 2022 | 80.71 | 80.77 | 79.36 | 80.48 | 267,664 | -1.39(-1.69%) |
May 23, 2022 | 81.82 | 82.34 | 80.98 | 81.87 | 39,904 | +0.65(+0.81%) |
May 20, 2022 | 81.75 | 81.75 | 79.27 | 81.21 | 10,979 | -0.73(-0.89%) |
May 19, 2022 | 80.81 | 82.82 | 80.81 | 81.94 | 25,131 | -0.16(-0.20%) |
May 18, 2022 | 84.37 | 84.39 | 81.57 | 82.10 | 22,400 | -3.67(-4.27%) |
May 17, 2022 | 84.39 | 85.92 | 84.32 | 85.77 | 11,105 | +2.55(+3.06%) |
May 16, 2022 | 83.54 | 83.84 | 82.51 | 83.22 | 7,475 | -0.29(-0.35%) |
May 13, 2022 | 82.14 | 84.19 | 82.14 | 83.51 | 208,114 | +2.06(+2.53%) |
May 12, 2022 | 79.86 | 81.87 | 79.69 | 81.45 | 36,835 | +1.03(+1.29%) |
May 11, 2022 | 82.38 | 83.67 | 80.40 | 80.42 | 45,273 | -1.76(-2.14%) |
May 10, 2022 | 84.02 | 84.02 | 81.09 | 82.18 | 21,158 | -0.55(-0.67%) |
May 09, 2022 | 83.67 | 84.75 | 82.72 | 82.73 | 17,826 | -2.44(-2.87%) |
May 06, 2022 | 85.54 | 86.40 | 84.21 | 85.18 | 23,833 | -1.02(-1.18%) |
May 05, 2022 | 88.12 | 88.44 | 85.27 | 86.20 | 21,507 | -2.88(-3.24%) |
May 04, 2022 | 86.76 | 89.13 | 86.17 | 89.08 | 17,242 | +2.25(+2.60%) |
May 03, 2022 | 85.53 | 87.13 | 85.53 | 86.83 | 14,389 | +1.41(+1.65%) |
May 02, 2022 | 84.84 | 85.68 | 83.61 | 85.42 | 16,403 | +0.66(+0.78%) |
Apr 29, 2022 | 87.31 | 87.44 | 84.69 | 84.76 | 7,276 | -2.36(-2.71%) |
Apr 28, 2022 | 85.97 | 87.14 | 84.80 | 87.12 | 6,075 | +1.81(+2.12%) |
Apr 27, 2022 | 85.36 | 86.19 | 84.56 | 85.31 | 29,502 | +0.08(+0.09%) |
Apr 26, 2022 | 86.72 | 86.94 | 85.17 | 85.23 | 7,614 | -2.33(-2.66%) |
Apr 25, 2022 | 85.22 | 87.72 | 84.94 | 87.56 | 13,310 | +0.51(+0.59%) |
Apr 22, 2022 | 89.11 | 89.11 | 86.88 | 87.05 | 8,859 | -2.64(-2.94%) |
Apr 21, 2022 | 91.85 | 91.85 | 89.53 | 89.69 | 45,451 | -1.63(-1.78%) |
Apr 20, 2022 | 90.90 | 91.55 | 90.90 | 91.32 | 7,893 | +0.73(+0.80%) |
Apr 19, 2022 | 89.67 | 90.75 | 89.67 | 90.59 | 8,469 | +2.24(+2.53%) |
Apr 18, 2022 | 88.29 | 88.75 | 87.86 | 88.35 | 25,709 | +0.04(+0.04%) |
Apr 14, 2022 | 88.91 | 89.12 | 88.25 | 88.32 | 25,175 | -0.33(-0.37%) |
Apr 13, 2022 | 87.69 | 88.74 | 87.47 | 88.64 | 10,564 | +1.62(+1.86%) |
Apr 12, 2022 | 88.64 | 89.04 | 86.76 | 87.02 | 23,747 | +0.07(+0.08%) |
Apr 11, 2022 | 87.04 | 88.46 | 86.95 | 86.95 | 4,526 | -0.16(-0.18%) |
Apr 08, 2022 | 86.81 | 87.93 | 86.67 | 87.11 | 20,334 | +0.36(+0.41%) |
Apr 07, 2022 | 86.08 | 87.19 | 85.67 | 86.76 | 8,371 | -0.55(-0.63%) |
Apr 06, 2022 | 86.95 | 87.46 | 86.70 | 87.30 | 12,680 | -1.18(-1.34%) |
Apr 05, 2022 | 89.98 | 90.22 | 88.20 | 88.49 | 6,815 | -1.61(-1.79%) |
Apr 04, 2022 | 90.48 | 90.48 | 89.71 | 90.10 | 8,377 | +0.08(+0.09%) |
Apr 01, 2022 | 90.78 | 90.78 | 89.46 | 90.02 | 13,468 | +0.06(+0.06%) |
Mar 31, 2022 | 91.37 | 91.40 | 89.96 | 89.96 | 8,033 | -1.33(-1.46%) |
Mar 30, 2022 | 92.85 | 92.85 | 91.02 | 91.29 | 11,901 | -1.54(-1.66%) |
Mar 29, 2022 | 91.50 | 93.14 | 91.50 | 92.83 | 15,234 | +1.91(+2.11%) |
Mar 28, 2022 | 91.10 | 91.10 | 89.93 | 90.92 | 14,305 | -0.22(-0.24%) |
Mar 25, 2022 | 90.78 | 91.24 | 90.57 | 91.14 | 6,634 | +0.54(+0.60%) |
Mar 24, 2022 | 90.17 | 90.59 | 89.83 | 90.59 | 6,858 | +0.90(+1.00%) |
Mar 23, 2022 | 90.42 | 90.87 | 89.70 | 89.70 | 14,912 | -1.53(-1.67%) |
Mar 22, 2022 | 91.36 | 92.13 | 90.92 | 91.22 | 19,749 | +0.46(+0.51%) |
Mar 21, 2022 | 91.47 | 91.78 | 90.26 | 90.76 | 36,329 | -0.17(-0.19%) |
Mar 18, 2022 | 89.85 | 91.03 | 89.45 | 90.93 | 32,574 | +0.49(+0.55%) |
Mar 17, 2022 | 89.50 | 90.51 | 89.36 | 90.44 | 6,826 | +0.99(+1.10%) |
Mar 16, 2022 | 88.75 | 89.53 | 87.42 | 89.45 | 7,408 | +2.62(+3.02%) |
Mar 15, 2022 | 85.78 | 86.95 | 85.78 | 86.83 | 23,986 | +1.48(+1.74%) |
Mar 14, 2022 | 86.71 | 86.83 | 85.09 | 85.35 | 30,932 | -0.50(-0.58%) |
Mar 11, 2022 | 87.02 | 87.26 | 85.84 | 85.84 | 9,552 | -0.79(-0.92%) |
Mar 10, 2022 | 85.88 | 86.64 | 85.10 | 86.64 | 9,289 | +0.52(+0.61%) |
Mar 09, 2022 | 85.92 | 86.76 | 85.72 | 86.11 | 5,038 | +2.47(+2.95%) |
Mar 08, 2022 | 83.27 | 85.22 | 82.56 | 83.65 | 30,556 | +0.61(+0.73%) |
Mar 07, 2022 | 86.73 | 86.73 | 83.04 | 83.04 | 52,869 | -3.80(-4.38%) |
Mar 04, 2022 | 87.66 | 87.66 | 86.28 | 86.84 | 4,655 | -1.77(-2.00%) |
Mar 03, 2022 | 89.95 | 89.95 | 88.40 | 88.61 | 8,688 | -1.06(-1.18%) |
Mar 02, 2022 | 87.10 | 89.78 | 87.10 | 89.67 | 13,676 | +3.33(+3.86%) |
Mar 01, 2022 | 88.28 | 88.28 | 86.00 | 86.34 | 12,311 | -2.15(-2.43%) |
Feb 28, 2022 | 87.53 | 88.62 | 87.47 | 88.49 | 19,345 | -0.03(-0.04%) |
Feb 25, 2022 | 86.84 | 88.53 | 86.67 | 88.53 | 15,766 | +2.39(+2.78%) |
Feb 24, 2022 | 82.80 | 86.17 | 82.80 | 86.13 | 28,583 | +1.06(+1.25%) |
Feb 23, 2022 | 87.13 | 87.13 | 85.05 | 85.07 | 11,402 | -1.45(-1.67%) |
Feb 22, 2022 | 87.83 | 88.62 | 86.12 | 86.52 | 11,596 | -1.71(-1.93%) |
Feb 18, 2022 | 88.22 | 0 | -0.40(-0.45%) | |||
Feb 17, 2022 | 89.60 | 89.60 | 88.49 | 88.63 | 6,086 | -1.85(-2.04%) |
Feb 16, 2022 | 89.27 | 90.71 | 89.27 | 90.47 | 17,559 | +0.53(+0.59%) |
Feb 15, 2022 | 88.01 | 90.12 | 88.01 | 89.94 | 9,776 | +2.19(+2.49%) |
Feb 14, 2022 | 88.12 | 88.83 | 87.23 | 87.76 | 21,298 | -0.37(-0.41%) |
Feb 11, 2022 | 89.21 | 89.78 | 87.63 | 88.12 | 16,419 | -1.32(-1.48%) |
Feb 10, 2022 | 90.38 | 91.38 | 89.18 | 89.44 | 9,685 | -1.03(-1.14%) |
Feb 09, 2022 | 90.25 | 90.69 | 90.25 | 90.47 | 9,198 | +1.54(+1.74%) |
Feb 08, 2022 | 86.92 | 88.93 | 86.92 | 88.93 | 10,086 | +2.29(+2.64%) |
Feb 07, 2022 | 86.59 | 87.31 | 86.44 | 86.64 | 13,404 | -0.03(-0.04%) |
Feb 04, 2022 | 86.69 | 87.16 | 85.35 | 86.68 | 20,074 | -0.03(-0.04%) |
Feb 03, 2022 | 88.19 | 86.70 | 86.71 | 27,420 | -1.48(-1.67%) | |
Feb 02, 2022 | 88.45 | 88.45 | 87.48 | 88.19 | 8,017 | +0.20(+0.23%) |
Feb 01, 2022 | 87.27 | 88.04 | 86.17 | 87.99 | 25,555 | +1.07(+1.23%) |
Jan 31, 2022 | 84.77 | 86.91 | 86.91 | 18,962 | +1.95(+2.30%) | |
Jan 28, 2022 | 83.93 | 84.96 | 82.58 | 84.96 | 20,008 | +0.99(+1.17%) |
Jan 27, 2022 | 86.68 | 86.76 | 83.65 | 83.98 | 22,660 | -1.08(-1.27%) |
Jan 26, 2022 | 87.15 | 87.90 | 84.94 | 85.06 | 65,044 | -0.99(-1.15%) |
Jan 25, 2022 | 86.22 | 86.80 | 84.57 | 86.04 | 40,150 | -1.32(-1.51%) |
Jan 24, 2022 | 84.42 | 87.52 | 83.37 | 87.36 | 35,648 | +2.12(+2.49%) |
Jan 21, 2022 | 86.47 | 87.40 | 85.24 | 85.24 | 39,743 | -1.96(-2.24%) |
Jan 20, 2022 | 89.49 | 90.28 | 87.16 | 87.20 | 15,217 | -1.79(-2.01%) |
Jan 19, 2022 | 90.69 | 90.70 | 88.99 | 88.99 | 17,613 | -1.37(-1.52%) |
Jan 18, 2022 | 91.14 | 91.14 | 90.10 | 90.36 | 15,157 | -1.64(-1.78%) |
Jan 14, 2022 | 92.00 | 0 | -0.35(-0.38%) | |||
Jan 13, 2022 | 92.99 | 93.28 | 92.11 | 92.35 | 35,609 | +0.58(+0.63%) |
Jan 12, 2022 | 92.23 | 92.77 | 91.46 | 91.77 | 11,442 | -0.28(-0.30%) |
Jan 11, 2022 | 90.98 | 92.04 | 90.49 | 92.04 | 11,145 | +1.00(+1.10%) |
Jan 10, 2022 | 91.16 | 91.16 | 89.77 | 91.04 | 8,358 | -0.41(-0.45%) |
Jan 07, 2022 | 92.34 | 92.47 | 91.16 | 91.45 | 14,135 | -0.56(-0.61%) |
Jan 06, 2022 | 91.84 | 92.56 | 91.26 | 92.01 | 5,514 | +0.18(+0.20%) |
Jan 05, 2022 | 93.75 | 94.08 | 91.82 | 91.82 | 21,005 | -1.71(-1.83%) |
Jan 04, 2022 | 92.76 | 93.87 | 92.76 | 93.54 | 9,261 | +1.24(+1.34%) |
Jan 03, 2022 | 92.36 | 93.42 | 92.12 | 92.30 | 14,155 | +0.14(+0.15%) |
Dec 31, 2021 | 91.98 | 92.28 | 91.84 | 92.16 | 3,248 | +0.33(+0.35%) |
Dec 30, 2021 | 92.49 | 92.79 | 91.83 | 91.83 | 7,180 | -0.32(-0.35%) |
Dec 29, 2021 | 92.51 | 92.51 | 91.60 | 92.16 | 6,057 | +0.55(+0.60%) |
Dec 28, 2021 | 91.70 | 91.92 | 91.54 | 91.61 | 23,349 | +0.16(+0.18%) |
Dec 27, 2021 | 89.87 | 91.46 | 89.87 | 91.44 | 5,772 | +1.14(+1.27%) |
Dec 23, 2021 | 90.01 | 90.53 | 89.95 | 90.30 | 14,390 | +0.88(+0.98%) |
Dec 22, 2021 | 88.53 | 89.47 | 88.24 | 89.43 | 128,090 | +1.08(+1.22%) |
Dec 21, 2021 | 86.76 | 88.42 | 86.76 | 88.35 | 22,880 | +2.53(+2.95%) |
Dec 20, 2021 | 85.98 | 86.06 | 84.76 | 85.81 | 91,699 | -2.18(-2.48%) |
Dec 17, 2021 | 87.56 | 88.93 | 87.21 | 88.00 | 10,434 | -0.46(-0.52%) |
Dec 16, 2021 | 89.65 | 90.12 | 88.20 | 88.45 | 11,527 | -0.66(-0.74%) |
Dec 15, 2021 | 88.56 | 89.25 | 87.50 | 89.12 | 11,739 | +0.56(+0.63%) |
Dec 14, 2021 | 88.21 | 89.62 | 88.21 | 88.56 | 14,175 | -0.08(-0.09%) |
Dec 13, 2021 | 89.74 | 89.74 | 88.42 | 88.64 | 7,715 | -1.46(-1.62%) |
Dec 10, 2021 | 90.23 | 90.35 | 89.46 | 90.10 | 16,776 | +0.16(+0.17%) |
Dec 09, 2021 | 90.56 | 90.56 | 89.94 | 89.94 | 7,263 | -0.93(-1.02%) |
Dec 08, 2021 | 91.05 | 91.05 | 90.65 | 90.87 | 8,097 | +0.28(+0.31%) |
Dec 07, 2021 | 90.44 | 91.45 | 90.44 | 90.59 | 6,508 | +1.55(+1.74%) |
Dec 06, 2021 | 88.58 | 89.88 | 88.58 | 89.05 | 29,788 | +1.87(+2.15%) |
Dec 03, 2021 | 87.73 | 87.99 | 86.53 | 87.17 | 11,464 | -1.01(-1.14%) |
Dec 02, 2021 | 86.22 | 88.51 | 86.22 | 88.18 | 45,137 | +2.50(+2.92%) |
Dec 01, 2021 | 88.22 | 89.07 | 85.68 | 85.68 | 10,132 | -1.10(-1.27%) |
Nov 30, 2021 | 89.19 | 89.19 | 86.58 | 86.78 | 17,865 | -2.41(-2.70%) |
Nov 29, 2021 | 90.80 | 90.80 | 89.05 | 89.19 | 10,395 | -0.57(-0.64%) |
Nov 26, 2021 | 90.17 | 90.24 | 88.69 | 89.77 | 6,654 | -2.88(-3.10%) |
Nov 24, 2021 | 92.30 | 92.83 | 92.30 | 92.64 | 8,839 | -0.73(-0.78%) |
Nov 23, 2021 | 93.37 | 93.49 | 92.81 | 93.37 | 4,432 | +0.17(+0.18%) |
Nov 22, 2021 | 92.39 | 93.77 | 92.39 | 93.20 | 17,733 | +1.31(+1.42%) |
Nov 19, 2021 | 92.25 | 92.25 | 91.81 | 91.89 | 10,124 | -0.99(-1.07%) |
Nov 18, 2021 | 92.94 | 93.04 | 92.77 | 92.88 | 5,526 | +0.30(+0.33%) |
Nov 17, 2021 | 93.40 | 93.40 | 92.52 | 92.58 | 5,643 | -1.21(-1.29%) |
Nov 16, 2021 | 94.10 | 94.54 | 93.64 | 93.80 | 10,284 | +0.21(+0.22%) |
Nov 15, 2021 | 94.28 | 94.28 | 93.55 | 93.59 | 10,155 | -0.07(-0.07%) |
Nov 12, 2021 | 93.66 | 93.79 | 93.28 | 93.65 | 7,621 | +0.47(+0.50%) |
Nov 11, 2021 | 93.17 | 93.43 | 92.69 | 93.18 | 8,290 | +0.68(+0.74%) |
Nov 10, 2021 | 93.30 | 92.50 | 12,320 | -0.53(-0.57%) | ||
Nov 09, 2021 | 93.31 | 93.87 | 92.86 | 93.03 | 10,977 | -0.29(-0.31%) |
Nov 08, 2021 | 94.03 | 94.03 | 93.15 | 93.32 | 10,728 | -0.22(-0.23%) |
Nov 05, 2021 | 92.74 | 93.64 | 92.74 | 93.53 | 6,538 | +1.64(+1.79%) |
Nov 04, 2021 | 92.54 | 92.97 | 91.72 | 91.89 | 9,446 | -0.46(-0.50%) |
Nov 03, 2021 | 90.81 | 92.54 | 90.81 | 92.35 | 25,133 | +1.54(+1.69%) |
Nov 02, 2021 | 90.32 | 91.15 | 90.05 | 90.81 | 14,171 | +0.10(+0.11%) |
Nov 01, 2021 | 89.12 | 90.72 | 88.37 | 90.72 | 12,067 | +2.35(+2.66%) |
Oct 29, 2021 | 88.90 | 89.07 | 88.37 | 88.37 | 3,341 | -0.20(-0.22%) |
Oct 28, 2021 | 88.02 | 88.56 | 88.02 | 88.56 | 9,684 | +1.15(+1.32%) |
Oct 27, 2021 | 88.44 | 88.72 | 87.38 | 87.41 | 18,612 | -1.81(-2.03%) |
Oct 26, 2021 | 89.92 | 89.02 | 89.22 | 11,364 | -1.31(-1.45%) | |
Oct 25, 2021 | 89.87 | 90.80 | 89.80 | 90.53 | 9,863 | +0.89(+0.99%) |
Oct 22, 2021 | 89.89 | 90.14 | 89.40 | 89.64 | 26,991 | +0.24(+0.27%) |
Oct 21, 2021 | 89.20 | 89.46 | 88.81 | 89.40 | 9,806 | +0.39(+0.43%) |
Oct 20, 2021 | 88.22 | 89.37 | 88.22 | 89.02 | 12,184 | +0.74(+0.84%) |
Oct 19, 2021 | 88.45 | 88.58 | 88.00 | 88.27 | 15,113 | +0.04(+0.05%) |
Oct 18, 2021 | 87.95 | 88.30 | 87.88 | 88.23 | 9,976 | +0.11(+0.12%) |
Oct 15, 2021 | 88.76 | 88.86 | 88.13 | 88.13 | 12,127 | +0.22(+0.25%) |
Oct 14, 2021 | 87.21 | 88.21 | 87.07 | 87.90 | 14,054 | +1.36(+1.58%) |
Oct 13, 2021 | 86.46 | 86.63 | 85.59 | 86.54 | 11,709 | +0.05(+0.05%) |
Oct 12, 2021 | 86.31 | 86.75 | 86.16 | 86.49 | 96,748 | +0.43(+0.50%) |
Oct 11, 2021 | 87.01 | 87.44 | 86.04 | 86.07 | 36,693 | -0.59(-0.68%) |
Oct 08, 2021 | 87.22 | 87.27 | 86.63 | 86.65 | 5,832 | -0.12(-0.14%) |
Oct 07, 2021 | 86.99 | 87.48 | 86.74 | 86.77 | 8,372 | +1.26(+1.48%) |
Oct 06, 2021 | 85.40 | 85.51 | 84.37 | 85.51 | 6,614 | -0.86(-1.00%) |
Oct 05, 2021 | 86.54 | 86.86 | 85.79 | 86.38 | 14,403 | +0.54(+0.62%) |
Oct 04, 2021 | 86.66 | 85.95 | 85.72 | 85.84 | 15,100 | -0.11(-0.13%) |
Oct 01, 2021 | 84.92 | 86.47 | 84.11 | 85.95 | 59,623 | +1.21(+1.42%) |
Sep 30, 2021 | 86.75 | 86.75 | 84.87 | 84.74 | 58,307 | -1.56(-1.80%) |
Sep 29, 2021 | 86.36 | 86.97 | 86.30 | 86.30 | 20,953 | -0.18(-0.21%) |
Sep 28, 2021 | 87.46 | 87.46 | 86.45 | 86.48 | 17,771 | -1.16(-1.32%) |
Sep 27, 2021 | 87.19 | 88.04 | 87.19 | 87.63 | 8,372 | +1.18(+1.37%) |
Sep 24, 2021 | 85.98 | 86.73 | 85.98 | 86.45 | 24,901 | +0.18(+0.20%) |
Sep 23, 2021 | 85.42 | 86.91 | 85.42 | 86.27 | 5,985 | +1.64(+1.94%) |
Sep 22, 2021 | 84.28 | 85.59 | 84.28 | 84.64 | 61,816 | +0.92(+1.10%) |
Sep 21, 2021 | 83.92 | 84.04 | 83.27 | 83.71 | 10,281 | -0.14(-0.17%) |
Sep 20, 2021 | 83.70 | 84.09 | 82.81 | 83.86 | 51,499 | -1.49(-1.74%) |
Sep 17, 2021 | 86.40 | 86.51 | 85.34 | 85.34 | 40,427 | -1.27(-1.47%) |
Sep 16, 2021 | 86.39 | 86.97 | 85.94 | 86.61 | 15,063 | +0.23(+0.27%) |
Sep 15, 2021 | 85.06 | 86.38 | 85.06 | 86.38 | 18,684 | +1.28(+1.50%) |
Sep 14, 2021 | 86.67 | 86.67 | 84.97 | 85.10 | 11,740 | -1.24(-1.43%) |
Sep 13, 2021 | 86.50 | 86.50 | 85.91 | 86.34 | 9,094 | +0.63(+0.73%) |
Sep 10, 2021 | 86.83 | 86.88 | 85.71 | 85.71 | 15,779 | -0.78(-0.91%) |
Sep 09, 2021 | 86.72 | 87.19 | 86.38 | 86.49 | 5,655 | -0.04(-0.04%) |
Sep 08, 2021 | 87.06 | 87.06 | 86.41 | 86.53 | 5,833 | -0.67(-0.76%) |
Sep 07, 2021 | 88.44 | 88.44 | 87.20 | 87.20 | 7,496 | -0.99(-1.12%) |
Sep 03, 2021 | 88.46 | 88.46 | 88.16 | 88.19 | 9,692 | -0.53(-0.59%) |
Sep 02, 2021 | 88.46 | 89.03 | 88.46 | 88.71 | 8,010 | +0.45(+0.50%) |
Sep 01, 2021 | 88.65 | 88.65 | 87.99 | 88.27 | 12,210 | -0.01(-0.02%) |
Aug 31, 2021 | 88.88 | 88.88 | 88.21 | 88.28 | 3,853 | -0.42(-0.47%) |
Aug 30, 2021 | 88.78 | 89.10 | 88.63 | 88.70 | 10,996 | -0.30(-0.33%) |
Aug 27, 2021 | 87.78 | 89.31 | 87.78 | 89.00 | 9,135 | +1.45(+1.66%) |
Aug 26, 2021 | 88.02 | 88.08 | 87.34 | 87.54 | 4,355 | -0.69(-0.78%) |
Aug 25, 2021 | 87.71 | 88.83 | 87.71 | 88.23 | 4,844 | +0.41(+0.46%) |
Aug 24, 2021 | 86.99 | 87.98 | 86.99 | 87.82 | 15,132 | +1.10(+1.27%) |
Aug 23, 2021 | 86.75 | 86.97 | 86.38 | 86.72 | 17,678 | +0.66(+0.77%) |
Aug 20, 2021 | 85.33 | 86.13 | 85.33 | 86.06 | 83,166 | +1.07(+1.26%) |
Aug 19, 2021 | 85.20 | 85.22 | 84.77 | 84.99 | 6,934 | -0.86(-1.00%) |
Aug 18, 2021 | 87.00 | 87.15 | 85.85 | 85.85 | 3,945 | -0.75(-0.86%) |
Aug 17, 2021 | 87.10 | 87.10 | 85.87 | 86.59 | 9,907 | -1.53(-1.74%) |
Aug 16, 2021 | 87.45 | 88.12 | 87.28 | 88.12 | 6,354 | +0.08(+0.09%) |
Aug 13, 2021 | 88.31 | 88.41 | 88.04 | 88.04 | 11,592 | +0.04(+0.05%) |
Aug 12, 2021 | 88.09 | 88.18 | 87.74 | 88.00 | 10,385 | -0.32(-0.36%) |
Aug 11, 2021 | 87.70 | 88.33 | 87.40 | 88.32 | 9,108 | +1.10(+1.27%) |
Aug 10, 2021 | 86.79 | 87.48 | 86.42 | 87.21 | 8,277 | +0.73(+0.84%) |
Aug 09, 2021 | 86.43 | 86.85 | 86.01 | 86.49 | 12,108 | -0.22(-0.26%) |
Aug 06, 2021 | 86.71 | 87.04 | 86.56 | 86.71 | 16,041 | +0.51(+0.60%) |
Aug 05, 2021 | 85.70 | 86.21 | 85.70 | 86.20 | 11,978 | +0.67(+0.78%) |
Aug 04, 2021 | 85.99 | 86.35 | 85.53 | 85.53 | 14,905 | -1.44(-1.66%) |
Aug 03, 2021 | 86.25 | 86.97 | 85.20 | 86.97 | 22,931 | +1.10(+1.28%) |
Aug 02, 2021 | 86.95 | 87.73 | 85.87 | 85.87 | 73,143 | -0.49(-0.56%) |
Jul 30, 2021 | 86.03 | 86.95 | 86.03 | 86.35 | 8,022 | +0.10(+0.11%) |
Jul 29, 2021 | 85.72 | 86.91 | 85.72 | 86.25 | 15,992 | +1.11(+1.31%) |
Jul 28, 2021 | 85.02 | 85.78 | 83.91 | 85.14 | 17,612 | +0.76(+0.90%) |
Jul 27, 2021 | 84.38 | 84.72 | 83.79 | 84.39 | 13,344 | -0.66(-0.77%) |
Jul 26, 2021 | 84.66 | 85.40 | 84.61 | 85.04 | 14,350 | +0.28(+0.33%) |
Jul 23, 2021 | 84.10 | 84.76 | 83.69 | 84.76 | 13,807 | +1.19(+1.43%) |
Jul 22, 2021 | 84.48 | 84.48 | 83.47 | 83.57 | 15,406 | -1.07(-1.26%) |
Jul 21, 2021 | 83.83 | 85.27 | 83.83 | 84.64 | 30,039 | +1.20(+1.44%) |
Jul 20, 2021 | 81.14 | 83.84 | 81.14 | 83.44 | 86,348 | +2.54(+3.14%) |
Jul 19, 2021 | 80.92 | 81.50 | 80.41 | 80.90 | 31,889 | -1.73(-2.10%) |
Jul 16, 2021 | 84.58 | 84.58 | 82.61 | 82.63 | 10,336 | -1.35(-1.60%) |
Jul 15, 2021 | 83.82 | 84.00 | 83.29 | 83.98 | 44,406 | -0.23(-0.28%) |
Jul 14, 2021 | 85.41 | 85.64 | 84.19 | 84.21 | 13,848 | -0.44(-0.51%) |
Jul 13, 2021 | 85.77 | 85.77 | 84.59 | 84.65 | 12,455 | -1.32(-1.53%) |
Jul 12, 2021 | 85.27 | 86.05 | 85.00 | 85.96 | 21,963 | +0.17(+0.20%) |
Jul 09, 2021 | 84.63 | 85.79 | 84.55 | 85.79 | 22,422 | +2.36(+2.83%) |
Jul 08, 2021 | 82.89 | 84.38 | 82.48 | 83.43 | 9,837 | -1.19(-1.41%) |
Jul 07, 2021 | 84.34 | 84.99 | 83.77 | 84.62 | 95,532 | +0.23(+0.28%) |
Jul 06, 2021 | 85.91 | 85.91 | 83.79 | 84.39 | 92,633 | -1.56(-1.81%) |
Jul 02, 2021 | 86.73 | 86.73 | 85.89 | 85.94 | 10,943 | -0.73(-0.84%) |
Jul 01, 2021 | 85.94 | 86.71 | 85.94 | 86.67 | 51,765 | +0.93(+1.08%) |
Jun 30, 2021 | 85.22 | 85.74 | 85.10 | 85.74 | 16,666 | +0.37(+0.43%) |
Jun 29, 2021 | 85.83 | 86.02 | 85.18 | 85.37 | 14,459 | -0.18(-0.22%) |
Jun 28, 2021 | 86.57 | 86.57 | 85.24 | 85.56 | 20,737 | -1.09(-1.26%) |
Jun 25, 2021 | 86.08 | 86.71 | 86.08 | 86.65 | 7,420 | +0.67(+0.78%) |
Jun 24, 2021 | 85.68 | 86.00 | 85.13 | 85.98 | 22,636 | +0.95(+1.12%) |
Jun 23, 2021 | 85.31 | 85.44 | 84.91 | 85.03 | 13,139 | +0.03(+0.03%) |
Jun 22, 2021 | 84.72 | 85.01 | 84.04 | 85.01 | 7,885 | +0.35(+0.41%) |
Jun 21, 2021 | 83.19 | 84.77 | 83.19 | 84.66 | 8,782 | +2.10(+2.54%) |
Jun 18, 2021 | 83.34 | 83.83 | 82.56 | 82.56 | 12,777 | -2.13(-2.51%) |
Jun 17, 2021 | 85.84 | 85.98 | 83.91 | 84.68 | 10,341 | -1.94(-2.24%) |
Jun 16, 2021 | 86.64 | 87.16 | 86.14 | 86.63 | 7,104 | -0.84(-0.96%) |
Jun 15, 2021 | 87.47 | 87.81 | 86.74 | 87.47 | 7,267 | +0.19(+0.22%) |
Jun 14, 2021 | 88.58 | 88.58 | 87.05 | 87.27 | 10,008 | -1.32(-1.49%) |
Jun 11, 2021 | 88.26 | 88.60 | 88.11 | 88.60 | 7,757 | +0.92(+1.05%) |
Jun 10, 2021 | 88.48 | 88.66 | 87.68 | 87.68 | 196,455 | -0.37(-0.42%) |
Jun 09, 2021 | 89.10 | 89.10 | 88.05 | 88.05 | 8,821 | -0.93(-1.04%) |
Jun 08, 2021 | 87.95 | 89.15 | 87.61 | 88.98 | 11,328 | +0.79(+0.90%) |
Jun 07, 2021 | 88.65 | 88.65 | 87.80 | 88.18 | 12,845 | -0.28(-0.32%) |
Jun 04, 2021 | 88.60 | 88.60 | 87.90 | 88.46 | 11,152 | +0.37(+0.42%) |
Jun 03, 2021 | 87.72 | 88.25 | 87.30 | 88.10 | 15,352 | -0.38(-0.43%) |
Jun 02, 2021 | 89.12 | 89.12 | 88.21 | 88.47 | 16,715 | -0.51(-0.58%) |