Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 83.54 | 85.67 | 82.10 | 83.50 | 100,608 | -0.33(-0.39%) |
May 27, 2022 | 85.44 | 87.81 | 83.73 | 83.83 | 73,135 | -1.64(-1.92%) |
May 26, 2022 | 86.16 | 88.01 | 85.12 | 85.47 | 69,954 | -0.48(-0.56%) |
May 25, 2022 | 84.61 | 86.97 | 84.08 | 85.95 | 64,560 | +0.77(+0.90%) |
May 24, 2022 | 82.57 | 85.51 | 82.55 | 85.18 | 82,009 | +1.66(+1.99%) |
May 23, 2022 | 85.10 | 85.88 | 83.00 | 83.52 | 112,366 | -1.02(-1.21%) |
May 20, 2022 | 83.83 | 84.71 | 81.90 | 84.54 | 107,066 | +1.45(+1.75%) |
May 19, 2022 | 81.07 | 84.41 | 81.07 | 83.09 | 84,662 | +1.35(+1.65%) |
May 18, 2022 | 82.19 | 82.38 | 80.90 | 81.74 | 79,680 | -1.40(-1.68%) |
May 17, 2022 | 83.24 | 83.84 | 82.12 | 83.14 | 42,023 | +1.21(+1.48%) |
May 16, 2022 | 81.67 | 82.88 | 80.81 | 81.93 | 47,617 | +0.39(+0.48%) |
May 13, 2022 | 82.40 | 83.69 | 81.02 | 81.54 | 79,173 | -0.28(-0.34%) |
May 12, 2022 | 77.55 | 82.07 | 77.25 | 81.82 | 73,615 | +3.77(+4.83%) |
May 11, 2022 | 80.38 | 81.78 | 77.85 | 78.05 | 65,916 | -2.70(-3.34%) |
May 10, 2022 | 79.50 | 80.88 | 77.68 | 80.75 | 69,718 | +2.36(+3.01%) |
May 09, 2022 | 79.45 | 79.60 | 77.27 | 78.39 | 72,201 | -1.90(-2.37%) |
May 06, 2022 | 80.68 | 81.06 | 78.62 | 80.29 | 58,542 | -0.20(-0.25%) |
May 05, 2022 | 84.73 | 84.73 | 79.60 | 80.49 | 94,034 | -4.83(-5.66%) |
May 04, 2022 | 82.88 | 85.80 | 82.40 | 85.32 | 133,887 | +2.98(+3.62%) |
May 03, 2022 | 84.01 | 84.47 | 78.85 | 82.34 | 142,688 | -1.97(-2.34%) |
May 02, 2022 | 84.41 | 85.59 | 82.75 | 84.31 | 160,726 | +0.03(+0.04%) |
Apr 29, 2022 | 84.62 | 85.91 | 83.53 | 84.28 | 64,841 | -0.60(-0.71%) |
Apr 28, 2022 | 85.49 | 85.74 | 81.42 | 84.88 | 59,803 | +0.48(+0.57%) |
Apr 27, 2022 | 85.94 | 86.50 | 83.72 | 84.40 | 52,889 | -1.61(-1.87%) |
Apr 26, 2022 | 87.39 | 88.28 | 85.79 | 86.01 | 64,297 | -2.60(-2.93%) |
Apr 25, 2022 | 83.96 | 88.68 | 83.96 | 88.61 | 92,588 | +3.49(+4.10%) |
Apr 22, 2022 | 90.25 | 91.39 | 83.59 | 85.12 | 91,923 | -5.22(-5.78%) |
Apr 21, 2022 | 92.28 | 92.99 | 90.33 | 90.34 | 51,830 | -1.66(-1.80%) |
Apr 20, 2022 | 91.37 | 92.58 | 89.99 | 92.00 | 44,389 | +1.65(+1.83%) |
Apr 19, 2022 | 88.92 | 92.38 | 88.92 | 90.35 | 52,423 | +1.17(+1.31%) |
Apr 18, 2022 | 88.99 | 90.31 | 88.63 | 89.18 | 52,427 | -0.28(-0.31%) |
Apr 14, 2022 | 88.81 | 89.47 | 88.44 | 89.46 | 61,107 | +0.64(+0.72%) |
Apr 13, 2022 | 87.98 | 89.15 | 87.48 | 88.82 | 56,916 | +1.98(+2.28%) |
Apr 12, 2022 | 87.34 | 89.41 | 85.94 | 86.84 | 90,320 | -1.95(-2.20%) |
Apr 11, 2022 | 89.11 | 90.45 | 88.63 | 88.79 | 130,122 | -0.51(-0.57%) |
Apr 08, 2022 | 88.96 | 91.71 | 88.96 | 89.30 | 92,311 | -0.04(-0.04%) |
Apr 07, 2022 | 86.10 | 90.09 | 86.10 | 89.34 | 71,363 | +3.27(+3.80%) |
Apr 06, 2022 | 85.23 | 86.79 | 84.29 | 86.07 | 55,455 | -0.05(-0.06%) |
Apr 05, 2022 | 87.82 | 88.56 | 85.55 | 86.12 | 39,821 | -1.78(-2.03%) |
Apr 04, 2022 | 90.89 | 90.89 | 87.13 | 87.90 | 56,200 | -2.93(-3.23%) |
Apr 01, 2022 | 92.94 | 94.38 | 88.62 | 90.83 | 101,691 | -2.46(-2.64%) |
Mar 31, 2022 | 90.77 | 94.99 | 90.72 | 93.29 | 123,717 | +2.96(+3.28%) |
Mar 30, 2022 | 88.09 | 90.94 | 87.18 | 90.33 | 120,715 | +1.93(+2.18%) |
Mar 29, 2022 | 84.43 | 89.30 | 84.00 | 88.40 | 191,081 | +5.42(+6.53%) |
Mar 28, 2022 | 81.75 | 83.02 | 81.09 | 82.98 | 31,658 | +1.45(+1.78%) |
Mar 25, 2022 | 81.61 | 82.37 | 80.75 | 81.53 | 41,795 | +0.09(+0.11%) |
Mar 24, 2022 | 80.71 | 82.14 | 79.55 | 81.44 | 64,838 | +1.49(+1.86%) |
Mar 23, 2022 | 80.10 | 80.49 | 78.37 | 79.95 | 49,225 | -0.96(-1.19%) |
Mar 22, 2022 | 79.89 | 81.82 | 79.63 | 80.91 | 63,651 | +0.97(+1.21%) |
Mar 21, 2022 | 81.32 | 82.00 | 79.11 | 79.94 | 42,646 | -1.41(-1.73%) |
Mar 18, 2022 | 82.05 | 82.33 | 79.88 | 81.35 | 130,062 | +0.05(+0.06%) |
Mar 17, 2022 | 77.70 | 81.34 | 77.33 | 81.30 | 61,115 | +3.07(+3.92%) |
Mar 16, 2022 | 77.08 | 78.47 | 76.06 | 78.23 | 103,416 | +2.31(+3.04%) |
Mar 15, 2022 | 75.45 | 76.29 | 73.91 | 75.92 | 61,757 | +1.42(+1.91%) |
Mar 14, 2022 | 78.16 | 78.71 | 74.20 | 74.50 | 74,273 | -3.66(-4.68%) |
Mar 11, 2022 | 81.12 | 81.55 | 77.95 | 78.16 | 64,110 | -2.43(-3.02%) |
Mar 10, 2022 | 79.49 | 80.67 | 78.92 | 80.59 | 33,412 | -0.44(-0.54%) |
Mar 09, 2022 | 82.22 | 83.70 | 80.85 | 81.03 | 50,323 | +0.42(+0.52%) |
Mar 08, 2022 | 80.51 | 83.52 | 80.15 | 80.61 | 80,259 | +0.03(+0.04%) |
Mar 07, 2022 | 81.78 | 81.78 | 80.16 | 80.58 | 54,384 | -1.19(-1.46%) |
Mar 04, 2022 | 79.66 | 82.11 | 77.78 | 81.77 | 86,281 | +1.34(+1.67%) |
Mar 03, 2022 | 80.75 | 81.05 | 79.30 | 80.43 | 102,397 | -0.86(-1.06%) |
Mar 02, 2022 | 84.23 | 85.52 | 78.42 | 81.29 | 98,818 | -3.54(-4.17%) |
Mar 01, 2022 | 84.65 | 85.95 | 82.37 | 84.83 | 92,584 | -0.21(-0.25%) |
Feb 28, 2022 | 83.07 | 85.59 | 82.88 | 85.04 | 103,445 | +0.20(+0.24%) |
Feb 25, 2022 | 70.37 | 85.44 | 78.75 | 84.84 | 162,779 | +9.69(+12.89%) |
Feb 24, 2022 | 68.70 | 75.22 | 68.57 | 75.15 | 165,552 | +4.72(+6.70%) |
Feb 23, 2022 | 71.89 | 72.05 | 70.00 | 70.43 | 178,717 | -1.00(-1.40%) |
Feb 22, 2022 | 71.16 | 72.41 | 70.57 | 71.43 | 98,909 | -0.41(-0.57%) |
Feb 18, 2022 | 71.84 | 0 | -1.74(-2.36%) | |||
Feb 17, 2022 | 76.11 | 76.84 | 73.40 | 73.58 | 68,799 | -2.94(-3.84%) |
Feb 16, 2022 | 77.18 | 77.18 | 75.14 | 76.52 | 48,459 | -0.38(-0.49%) |
Feb 15, 2022 | 76.34 | 77.53 | 75.53 | 76.90 | 86,430 | +1.75(+2.33%) |
Feb 14, 2022 | 76.05 | 76.06 | 73.70 | 75.15 | 76,637 | -0.63(-0.83%) |
Feb 11, 2022 | 76.67 | 77.30 | 74.59 | 75.78 | 63,211 | -0.63(-0.82%) |
Feb 10, 2022 | 75.75 | 78.14 | 75.75 | 76.41 | 102,499 | -0.66(-0.86%) |
Feb 09, 2022 | 77.45 | 79.27 | 76.94 | 77.07 | 129,264 | +0.58(+0.76%) |
Feb 08, 2022 | 74.43 | 76.80 | 74.28 | 76.49 | 88,839 | +1.87(+2.51%) |
Feb 07, 2022 | 76.29 | 77.22 | 74.28 | 74.62 | 73,695 | -1.68(-2.20%) |
Feb 04, 2022 | 75.50 | 76.86 | 74.13 | 76.30 | 87,652 | +0.47(+0.62%) |
Feb 03, 2022 | 77.09 | 75.59 | 75.83 | 93,110 | -1.96(-2.52%) | |
Feb 02, 2022 | 80.61 | 80.82 | 77.41 | 77.79 | 81,724 | -2.23(-2.79%) |
Feb 01, 2022 | 79.74 | 80.54 | 77.28 | 80.02 | 216,374 | +0.19(+0.24%) |
Jan 31, 2022 | 76.03 | 80.01 | 79.83 | 117,687 | +3.64(+4.78%) | |
Jan 28, 2022 | 73.35 | 76.42 | 72.00 | 76.19 | 95,227 | +2.69(+3.66%) |
Jan 27, 2022 | 76.24 | 76.24 | 73.38 | 73.50 | 51,998 | -2.30(-3.03%) |
Jan 26, 2022 | 78.50 | 79.17 | 74.55 | 75.80 | 59,101 | -1.97(-2.53%) |
Jan 25, 2022 | 78.93 | 79.05 | 76.00 | 77.77 | 69,966 | -2.26(-2.82%) |
Jan 24, 2022 | 76.23 | 80.36 | 74.88 | 80.03 | 78,199 | +2.79(+3.61%) |
Jan 21, 2022 | 78.30 | 79.96 | 77.06 | 77.24 | 65,996 | -1.92(-2.43%) |
Jan 20, 2022 | 79.50 | 81.75 | 78.88 | 79.16 | 63,346 | -0.08(-0.10%) |
Jan 19, 2022 | 80.92 | 80.94 | 78.00 | 79.24 | 111,258 | -1.25(-1.55%) |
Jan 18, 2022 | 84.34 | 84.61 | 80.11 | 80.49 | 76,344 | -4.56(-5.36%) |
Jan 14, 2022 | 85.05 | 0 | +0.11(+0.13%) | |||
Jan 13, 2022 | 84.83 | 86.64 | 83.98 | 84.94 | 39,828 | +0.30(+0.35%) |
Jan 12, 2022 | 87.31 | 88.33 | 84.64 | 84.64 | 48,903 | -2.56(-2.94%) |
Jan 11, 2022 | 87.46 | 87.79 | 86.16 | 87.20 | 52,366 | +0.14(+0.16%) |
Jan 10, 2022 | 85.46 | 87.37 | 82.68 | 87.06 | 45,540 | +1.28(+1.49%) |
Jan 07, 2022 | 88.04 | 89.06 | 85.58 | 85.78 | 37,337 | -1.85(-2.11%) |
Jan 06, 2022 | 88.64 | 89.57 | 87.03 | 87.63 | 61,481 | -1.05(-1.18%) |
Jan 05, 2022 | 91.35 | 93.34 | 88.52 | 88.68 | 73,633 | -2.25(-2.47%) |
Jan 04, 2022 | 93.71 | 96.96 | 90.92 | 90.93 | 61,223 | -2.67(-2.85%) |
Jan 03, 2022 | 94.20 | 95.75 | 92.07 | 93.60 | 96,436 | +0.09(+0.10%) |
Dec 31, 2021 | 93.69 | 94.42 | 92.34 | 93.51 | 62,583 | +0.14(+0.15%) |
Dec 30, 2021 | 93.92 | 94.81 | 93.14 | 93.37 | 42,927 | -0.41(-0.44%) |
Dec 29, 2021 | 93.96 | 95.35 | 92.65 | 93.78 | 40,392 | +0.13(+0.14%) |
Dec 28, 2021 | 95.40 | 96.10 | 91.30 | 93.65 | 49,460 | -1.71(-1.79%) |
Dec 27, 2021 | 93.79 | 95.50 | 92.90 | 95.36 | 56,988 | +2.05(+2.20%) |
Dec 23, 2021 | 91.68 | 93.82 | 91.17 | 93.31 | 47,300 | +1.94(+2.12%) |
Dec 22, 2021 | 91.67 | 91.67 | 90.02 | 91.37 | 51,737 | +1.43(+1.59%) |
Dec 21, 2021 | 88.79 | 91.47 | 88.36 | 89.94 | 67,245 | +2.18(+2.48%) |
Dec 20, 2021 | 89.75 | 89.75 | 85.43 | 87.76 | 79,334 | -2.91(-3.21%) |
Dec 17, 2021 | 87.45 | 91.75 | 86.81 | 90.67 | 561,452 | +3.69(+4.24%) |
Dec 16, 2021 | 91.85 | 93.36 | 86.25 | 86.98 | 79,948 | -4.03(-4.43%) |
Dec 15, 2021 | 90.44 | 91.18 | 88.22 | 91.01 | 87,138 | +0.11(+0.12%) |
Dec 14, 2021 | 90.71 | 92.80 | 89.49 | 90.90 | 64,254 | -0.10(-0.11%) |
Dec 13, 2021 | 91.30 | 92.54 | 90.18 | 91.00 | 70,368 | -0.85(-0.93%) |
Dec 10, 2021 | 92.08 | 94.16 | 90.64 | 91.85 | 54,427 | +0.31(+0.34%) |
Dec 09, 2021 | 92.04 | 93.50 | 91.28 | 91.54 | 48,320 | -1.69(-1.81%) |
Dec 08, 2021 | 92.43 | 93.67 | 91.67 | 93.23 | 45,010 | +1.04(+1.13%) |
Dec 07, 2021 | 90.82 | 94.84 | 90.82 | 92.19 | 83,352 | +2.68(+2.99%) |
Dec 06, 2021 | 85.81 | 90.60 | 85.81 | 89.51 | 89,633 | +5.32(+6.32%) |
Dec 03, 2021 | 88.47 | 88.71 | 83.78 | 84.19 | 112,781 | -4.56(-5.14%) |
Dec 02, 2021 | 85.51 | 89.00 | 84.50 | 88.75 | 86,981 | +3.54(+4.15%) |
Dec 01, 2021 | 88.84 | 91.21 | 85.00 | 85.21 | 91,805 | -2.01(-2.30%) |
Nov 30, 2021 | 88.03 | 88.78 | 86.29 | 87.22 | 133,008 | -1.49(-1.68%) |
Nov 29, 2021 | 93.39 | 93.39 | 88.56 | 88.71 | 98,074 | -2.68(-2.93%) |
Nov 26, 2021 | 97.53 | 98.13 | 90.92 | 91.39 | 89,220 | -8.63(-8.63%) |
Nov 24, 2021 | 101.84 | 102.14 | 99.58 | 100.02 | 116,780 | -1.87(-1.84%) |
Nov 23, 2021 | 103.16 | 103.31 | 102.14 | 101.89 | 95,840 | -0.97(-0.94%) |
Nov 22, 2021 | 101.09 | 104.77 | 98.60 | 102.86 | 163,694 | +2.49(+2.48%) |
Nov 19, 2021 | 103.12 | 103.80 | 100.06 | 100.37 | 76,405 | -3.21(-3.10%) |
Nov 18, 2021 | 103.07 | 103.75 | 103.06 | 103.58 | 124,935 | +0.74(+0.72%) |
Nov 17, 2021 | 101.75 | 103.09 | 101.24 | 102.84 | 111,671 | +0.40(+0.39%) |
Nov 16, 2021 | 98.55 | 103.57 | 98.55 | 102.44 | 85,787 | -0.45(-0.44%) |
Nov 15, 2021 | 103.16 | 104.48 | 102.42 | 102.89 | 69,283 | +0.02(+0.02%) |
Nov 12, 2021 | 105.20 | 105.20 | 102.37 | 102.87 | 85,998 | -2.31(-2.20%) |
Nov 11, 2021 | 106.11 | 106.11 | 104.03 | 105.18 | 83,968 | -0.72(-0.68%) |
Nov 10, 2021 | 104.85 | 105.90 | 130,436 | +0.58(+0.55%) | ||
Nov 09, 2021 | 103.64 | 106.35 | 102.60 | 105.32 | 99,304 | +1.68(+1.62%) |
Nov 08, 2021 | 101.84 | 104.75 | 101.31 | 103.64 | 87,776 | +1.61(+1.58%) |
Nov 05, 2021 | 102.32 | 104.96 | 101.16 | 102.03 | 175,159 | +0.92(+0.91%) |
Nov 04, 2021 | 99.99 | 102.24 | 98.05 | 101.11 | 220,609 | +2.43(+2.46%) |
Nov 03, 2021 | 93.50 | 98.83 | 93.02 | 98.68 | 206,019 | +5.64(+6.06%) |
Nov 02, 2021 | 90.01 | 97.24 | 89.85 | 93.04 | 257,565 | -2.96(-3.08%) |
Nov 01, 2021 | 95.00 | 97.85 | 95.60 | 96.00 | 223,748 | +2.50(+2.67%) |
Oct 29, 2021 | 88.50 | 94.18 | 87.19 | 93.50 | 286,797 | +6.01(+6.87%) |
Oct 28, 2021 | 83.96 | 87.70 | 83.96 | 87.49 | 114,803 | +3.93(+4.70%) |
Oct 27, 2021 | 81.60 | 84.02 | 80.61 | 83.56 | 117,209 | +1.56(+1.90%) |
Oct 26, 2021 | 82.05 | 82.39 | 82.00 | 99,748 | +0.00(+0.00%) | |
Oct 25, 2021 | 82.00 | 82.86 | 81.22 | 82.00 | 117,327 | +0.00(+0.00%) |
Oct 22, 2021 | 79.58 | 82.55 | 79.58 | 82.00 | 127,463 | +2.50(+3.14%) |
Oct 21, 2021 | 78.54 | 79.61 | 78.16 | 79.50 | 121,999 | +1.11(+1.42%) |
Oct 20, 2021 | 77.47 | 79.39 | 77.37 | 78.39 | 98,835 | +1.19(+1.54%) |
Oct 19, 2021 | 77.40 | 78.27 | 76.90 | 77.20 | 108,981 | +0.20(+0.26%) |
Oct 18, 2021 | 76.50 | 77.44 | 75.42 | 77.00 | 147,681 | +0.00(+0.00%) |
Oct 15, 2021 | 78.50 | 78.86 | 76.98 | 77.00 | 63,841 | +0.00(+0.00%) |
Oct 14, 2021 | 76.93 | 78.17 | 76.17 | 77.00 | 55,007 | +0.34(+0.44%) |
Oct 13, 2021 | 75.46 | 78.06 | 75.46 | 76.66 | 97,619 | +1.23(+1.63%) |
Oct 12, 2021 | 73.62 | 75.89 | 73.28 | 75.43 | 112,958 | +2.21(+3.02%) |
Oct 11, 2021 | 75.38 | 75.38 | 73.06 | 73.22 | 83,471 | -1.91(-2.54%) |
Oct 08, 2021 | 74.94 | 76.47 | 74.15 | 75.13 | 65,478 | +0.41(+0.55%) |
Oct 07, 2021 | 75.31 | 76.53 | 74.35 | 74.72 | 75,410 | +0.13(+0.17%) |
Oct 06, 2021 | 75.15 | 75.38 | 73.23 | 74.59 | 101,258 | -1.15(-1.52%) |
Oct 05, 2021 | 76.87 | 77.72 | 75.10 | 75.74 | 117,091 | -1.29(-1.67%) |
Oct 04, 2021 | 78.87 | 79.62 | 76.91 | 77.03 | 89,967 | -1.93(-2.44%) |
Oct 01, 2021 | 80.49 | 81.03 | 76.11 | 78.96 | 199,787 | -0.79(-0.99%) |
Sep 30, 2021 | 82.69 | 83.00 | 79.66 | 79.75 | 74,730 | -2.52(-3.06%) |
Sep 29, 2021 | 83.17 | 83.37 | 81.91 | 82.27 | 71,073 | -0.37(-0.45%) |
Sep 28, 2021 | 85.42 | 85.59 | 82.47 | 82.64 | 112,139 | -3.19(-3.72%) |
Sep 27, 2021 | 82.88 | 86.86 | 82.88 | 85.83 | 89,172 | +2.81(+3.38%) |
Sep 24, 2021 | 84.02 | 84.61 | 82.31 | 83.02 | 68,371 | -1.53(-1.81%) |
Sep 23, 2021 | 84.24 | 85.48 | 84.00 | 84.55 | 52,637 | +0.71(+0.85%) |
Sep 22, 2021 | 84.60 | 85.08 | 83.35 | 83.84 | 42,720 | +0.15(+0.18%) |
Sep 21, 2021 | 83.50 | 84.76 | 82.64 | 83.69 | 80,406 | +0.93(+1.12%) |
Sep 20, 2021 | 84.43 | 86.07 | 81.72 | 82.76 | 85,615 | -3.80(-4.39%) |
Sep 17, 2021 | 85.22 | 86.82 | 84.98 | 86.56 | 206,105 | +1.54(+1.81%) |
Sep 16, 2021 | 86.84 | 88.53 | 85.02 | 85.02 | 101,168 | -1.48(-1.71%) |
Sep 15, 2021 | 85.59 | 86.85 | 84.79 | 86.50 | 88,442 | +0.75(+0.87%) |
Sep 14, 2021 | 87.70 | 88.10 | 85.72 | 85.75 | 84,511 | -1.39(-1.60%) |
Sep 13, 2021 | 87.20 | 87.58 | 86.04 | 87.14 | 49,893 | +0.61(+0.70%) |
Sep 10, 2021 | 88.22 | 88.22 | 84.98 | 86.53 | 71,407 | -1.38(-1.57%) |
Sep 09, 2021 | 88.72 | 89.63 | 87.91 | 87.91 | 49,740 | -0.95(-1.07%) |
Sep 08, 2021 | 88.50 | 89.46 | 88.04 | 88.86 | 40,469 | +0.00(+0.00%) |
Sep 07, 2021 | 90.17 | 90.30 | 88.77 | 88.86 | 56,057 | -1.39(-1.54%) |
Sep 03, 2021 | 91.73 | 91.73 | 89.62 | 90.25 | 49,899 | -1.92(-2.08%) |
Sep 02, 2021 | 90.57 | 92.76 | 90.57 | 92.17 | 55,188 | +1.93(+2.14%) |
Sep 01, 2021 | 91.59 | 91.59 | 88.73 | 90.24 | 61,013 | +0.32(+0.36%) |
Aug 31, 2021 | 89.51 | 90.54 | 89.33 | 89.92 | 97,466 | -0.03(-0.03%) |
Aug 30, 2021 | 90.96 | 90.96 | 89.50 | 89.95 | 44,442 | -0.54(-0.60%) |
Aug 27, 2021 | 89.22 | 92.11 | 89.22 | 90.49 | 81,701 | +1.37(+1.54%) |
Aug 26, 2021 | 90.20 | 90.20 | 88.53 | 89.12 | 53,348 | -0.79(-0.88%) |
Aug 25, 2021 | 89.91 | 91.87 | 88.84 | 89.91 | 49,830 | +0.13(+0.14%) |
Aug 24, 2021 | 88.51 | 90.04 | 87.69 | 89.78 | 70,976 | +1.52(+1.72%) |
Aug 23, 2021 | 88.17 | 89.62 | 87.54 | 88.26 | 58,322 | +0.69(+0.79%) |
Aug 20, 2021 | 86.33 | 87.74 | 85.36 | 87.57 | 74,538 | +0.85(+0.98%) |
Aug 19, 2021 | 90.02 | 91.13 | 86.59 | 86.72 | 103,139 | -3.88(-4.28%) |
Aug 18, 2021 | 90.40 | 91.75 | 90.26 | 90.60 | 78,973 | -0.13(-0.14%) |
Aug 17, 2021 | 90.23 | 91.00 | 89.49 | 90.73 | 41,603 | +0.35(+0.39%) |
Aug 16, 2021 | 89.58 | 91.25 | 88.52 | 90.38 | 68,176 | +0.19(+0.21%) |
Aug 13, 2021 | 91.46 | 91.90 | 89.89 | 90.19 | 51,859 | -1.06(-1.16%) |
Aug 12, 2021 | 91.11 | 92.19 | 89.74 | 91.25 | 54,520 | +0.31(+0.34%) |
Aug 11, 2021 | 90.23 | 91.33 | 88.93 | 90.94 | 65,639 | +0.67(+0.74%) |
Aug 10, 2021 | 92.78 | 92.98 | 87.80 | 90.27 | 135,544 | -2.75(-2.96%) |
Aug 09, 2021 | 91.39 | 93.16 | 90.17 | 93.02 | 114,221 | +1.62(+1.77%) |
Aug 06, 2021 | 89.56 | 91.50 | 88.77 | 91.40 | 116,726 | +1.99(+2.23%) |
Aug 05, 2021 | 92.68 | 92.68 | 88.77 | 89.41 | 97,267 | -2.59(-2.82%) |
Aug 04, 2021 | 92.86 | 94.64 | 90.66 | 92.00 | 163,944 | -2.70(-2.85%) |
Aug 03, 2021 | 89.00 | 96.06 | 88.00 | 94.70 | 314,302 | +9.59(+11.27%) |
Aug 02, 2021 | 86.86 | 87.67 | 84.56 | 85.11 | 116,023 | -1.66(-1.91%) |
Jul 30, 2021 | 83.23 | 86.80 | 83.23 | 86.77 | 129,366 | +2.96(+3.53%) |
Jul 29, 2021 | 83.64 | 84.47 | 82.81 | 83.81 | 49,567 | +0.48(+0.58%) |
Jul 28, 2021 | 83.91 | 83.91 | 82.52 | 83.33 | 66,811 | +0.33(+0.40%) |
Jul 27, 2021 | 82.92 | 83.68 | 82.51 | 83.00 | 45,805 | -0.59(-0.71%) |
Jul 26, 2021 | 84.80 | 85.00 | 83.01 | 83.59 | 63,435 | -1.06(-1.25%) |
Jul 23, 2021 | 82.45 | 84.73 | 82.28 | 84.65 | 66,599 | +2.01(+2.43%) |
Jul 22, 2021 | 84.24 | 84.46 | 82.20 | 82.64 | 66,754 | -1.42(-1.69%) |
Jul 21, 2021 | 84.33 | 84.88 | 83.70 | 84.06 | 110,585 | +0.11(+0.13%) |
Jul 20, 2021 | 82.75 | 85.33 | 82.52 | 83.95 | 128,814 | +1.85(+2.25%) |
Jul 19, 2021 | 81.02 | 83.58 | 80.64 | 82.10 | 107,719 | -0.74(-0.89%) |
Jul 16, 2021 | 82.90 | 84.11 | 82.78 | 82.84 | 103,862 | +0.73(+0.89%) |
Jul 15, 2021 | 81.86 | 82.23 | 80.97 | 82.11 | 60,978 | -0.39(-0.47%) |
Jul 14, 2021 | 84.81 | 84.81 | 82.40 | 82.50 | 64,762 | -2.01(-2.38%) |
Jul 13, 2021 | 86.63 | 87.78 | 84.50 | 84.51 | 67,084 | -1.81(-2.10%) |
Jul 12, 2021 | 84.55 | 86.35 | 83.83 | 86.32 | 144,481 | +1.68(+1.98%) |
Jul 09, 2021 | 84.66 | 85.28 | 84.58 | 84.64 | 96,514 | +0.99(+1.18%) |
Jul 08, 2021 | 84.25 | 84.27 | 83.21 | 83.65 | 123,503 | -1.95(-2.28%) |
Jul 07, 2021 | 86.65 | 87.69 | 84.83 | 85.60 | 75,096 | -0.90(-1.04%) |
Jul 06, 2021 | 89.00 | 89.00 | 86.13 | 86.50 | 400,602 | -2.39(-2.69%) |
Jul 02, 2021 | 89.37 | 89.68 | 87.84 | 88.89 | 68,654 | -0.11(-0.12%) |
Jul 01, 2021 | 87.47 | 89.22 | 87.33 | 89.00 | 137,926 | +1.76(+2.02%) |
Jun 30, 2021 | 88.35 | 88.35 | 86.81 | 87.24 | 176,564 | -0.26(-0.30%) |
Jun 29, 2021 | 86.34 | 87.57 | 86.08 | 87.50 | 118,771 | +1.39(+1.61%) |
Jun 28, 2021 | 88.07 | 88.54 | 85.43 | 86.11 | 110,816 | -1.95(-2.21%) |
Jun 25, 2021 | 87.00 | 88.26 | 86.28 | 88.06 | 426,587 | +1.44(+1.66%) |
Jun 24, 2021 | 85.25 | 87.17 | 85.25 | 86.62 | 184,082 | +1.62(+1.91%) |
Jun 23, 2021 | 84.42 | 85.95 | 84.20 | 85.00 | 380,176 | +1.00(+1.19%) |
Jun 22, 2021 | 84.50 | 85.44 | 83.92 | 84.00 | 229,550 | -0.35(-0.41%) |
Jun 21, 2021 | 83.11 | 85.07 | 82.53 | 84.35 | 403,871 | +3.60(+4.46%) |
Jun 18, 2021 | 82.86 | 83.16 | 80.32 | 80.75 | 149,074 | -3.41(-4.05%) |
Jun 17, 2021 | 84.46 | 86.56 | 83.16 | 84.16 | 171,102 | -0.22(-0.26%) |
Jun 16, 2021 | 87.90 | 89.46 | 84.18 | 84.38 | 235,581 | -3.52(-4.00%) |
Jun 15, 2021 | 90.82 | 91.16 | 87.89 | 87.90 | 101,726 | -2.97(-3.27%) |
Jun 14, 2021 | 90.97 | 91.49 | 89.03 | 90.87 | 126,638 | -0.10(-0.11%) |
Jun 11, 2021 | 92.13 | 93.34 | 90.12 | 90.97 | 76,996 | -1.24(-1.34%) |
Jun 10, 2021 | 92.71 | 93.28 | 91.31 | 92.21 | 97,964 | +0.03(+0.03%) |
Jun 09, 2021 | 95.10 | 95.50 | 91.94 | 92.18 | 136,072 | -2.42(-2.56%) |
Jun 08, 2021 | 95.47 | 95.47 | 94.34 | 94.60 | 85,391 | -0.20(-0.21%) |
Jun 07, 2021 | 94.99 | 95.94 | 94.32 | 94.80 | 131,483 | -0.11(-0.12%) |
Jun 04, 2021 | 94.90 | 95.61 | 94.15 | 94.91 | 35,857 | +0.48(+0.51%) |
Jun 03, 2021 | 94.67 | 95.51 | 92.73 | 94.43 | 74,291 | -0.84(-0.88%) |
Jun 02, 2021 | 95.77 | 95.77 | 94.45 | 95.27 | 59,239 | -0.17(-0.18%) |