Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.20 | 76.61 | 74.30 | 74.63 | 1,446,833 | -2.25(-2.93%) |
May 27, 2022 | 76.15 | 78.12 | 75.66 | 76.88 | 847,702 | +1.08(+1.43%) |
May 26, 2022 | 71.17 | 76.42 | 71.02 | 75.80 | 2,033,826 | +3.23(+4.44%) |
May 25, 2022 | 67.46 | 73.17 | 67.24 | 72.57 | 2,402,788 | +5.65(+8.44%) |
May 24, 2022 | 67.19 | 67.56 | 65.64 | 66.92 | 1,450,431 | -1.21(-1.77%) |
May 23, 2022 | 69.09 | 69.09 | 65.85 | 68.13 | 1,249,668 | -0.18(-0.27%) |
May 20, 2022 | 69.44 | 69.82 | 66.63 | 68.31 | 1,034,596 | -0.55(-0.79%) |
May 19, 2022 | 68.19 | 69.78 | 67.20 | 68.86 | 1,275,836 | -0.01(-0.01%) |
May 18, 2022 | 72.77 | 73.58 | 68.17 | 68.87 | 1,075,087 | -5.04(-6.82%) |
May 17, 2022 | 74.37 | 74.89 | 72.36 | 73.91 | 1,496,733 | +1.16(+1.59%) |
May 16, 2022 | 74.67 | 74.96 | 71.90 | 72.75 | 907,792 | -2.42(-3.22%) |
May 13, 2022 | 74.44 | 75.96 | 74.18 | 75.18 | 1,130,921 | +1.97(+2.69%) |
May 12, 2022 | 71.77 | 73.98 | 70.89 | 73.20 | 1,217,639 | +1.37(+1.91%) |
May 11, 2022 | 75.90 | 76.79 | 71.61 | 71.83 | 1,328,088 | -4.37(-5.74%) |
May 10, 2022 | 75.03 | 77.04 | 73.54 | 76.21 | 1,584,142 | +2.45(+3.32%) |
May 09, 2022 | 79.82 | 80.06 | 73.46 | 73.76 | 1,854,716 | -6.56(-8.16%) |
May 06, 2022 | 78.42 | 81.44 | 75.44 | 80.32 | 3,196,293 | +5.26(+7.01%) |
May 05, 2022 | 77.30 | 77.99 | 74.19 | 75.05 | 1,734,153 | -2.94(-3.77%) |
May 04, 2022 | 79.32 | 79.50 | 75.38 | 77.99 | 2,025,456 | -1.40(-1.76%) |
May 03, 2022 | 81.05 | 81.14 | 78.21 | 79.39 | 1,352,738 | -1.67(-2.05%) |
May 02, 2022 | 79.04 | 81.30 | 78.31 | 81.05 | 2,741,852 | +2.25(+2.85%) |
Apr 29, 2022 | 79.61 | 81.65 | 78.60 | 78.80 | 1,053,988 | -1.95(-2.42%) |
Apr 28, 2022 | 79.97 | 81.63 | 78.72 | 80.76 | 687,215 | +2.26(+2.88%) |
Apr 27, 2022 | 79.26 | 80.38 | 78.37 | 78.50 | 626,639 | -0.96(-1.20%) |
Apr 26, 2022 | 83.01 | 83.70 | 79.44 | 79.45 | 1,012,817 | -4.23(-5.06%) |
Apr 25, 2022 | 78.66 | 83.92 | 78.57 | 83.68 | 1,314,674 | +4.36(+5.50%) |
Apr 22, 2022 | 80.80 | 81.44 | 78.93 | 79.32 | 816,461 | -2.11(-2.59%) |
Apr 21, 2022 | 83.97 | 84.25 | 81.02 | 81.43 | 1,521,992 | -0.82(-1.00%) |
Apr 20, 2022 | 82.02 | 83.14 | 81.95 | 82.25 | 814,346 | +0.66(+0.81%) |
Apr 19, 2022 | 79.81 | 82.20 | 79.75 | 81.59 | 830,020 | +1.73(+2.17%) |
Apr 18, 2022 | 78.29 | 79.91 | 77.87 | 79.86 | 1,032,238 | +1.52(+1.94%) |
Apr 14, 2022 | 79.90 | 80.26 | 77.48 | 78.33 | 858,064 | -1.32(-1.66%) |
Apr 13, 2022 | 77.77 | 80.82 | 77.77 | 79.66 | 1,548,457 | +2.28(+2.94%) |
Apr 12, 2022 | 77.54 | 79.40 | 77.00 | 77.38 | 2,050,102 | +1.67(+2.20%) |
Apr 11, 2022 | 77.64 | 78.49 | 75.57 | 75.71 | 1,419,704 | -2.20(-2.83%) |
Apr 08, 2022 | 77.79 | 78.79 | 76.62 | 77.91 | 1,077,593 | +0.05(+0.06%) |
Apr 07, 2022 | 78.55 | 78.99 | 76.08 | 77.87 | 941,518 | -0.39(-0.50%) |
Apr 06, 2022 | 78.56 | 78.74 | 76.41 | 78.26 | 981,119 | -1.35(-1.70%) |
Apr 05, 2022 | 79.51 | 80.07 | 77.64 | 79.61 | 1,102,159 | -0.11(-0.14%) |
Apr 04, 2022 | 77.83 | 80.03 | 76.67 | 79.72 | 1,321,421 | +1.50(+1.92%) |
Apr 01, 2022 | 80.14 | 81.38 | 77.71 | 78.22 | 1,185,607 | -1.92(-2.40%) |
Mar 31, 2022 | 79.43 | 81.12 | 78.58 | 80.14 | 1,334,204 | +0.78(+0.98%) |
Mar 30, 2022 | 80.85 | 81.26 | 79.21 | 79.37 | 743,602 | -2.06(-2.53%) |
Mar 29, 2022 | 79.39 | 82.42 | 79.39 | 81.43 | 676,958 | +2.79(+3.55%) |
Mar 28, 2022 | 78.95 | 79.01 | 77.45 | 78.63 | 1,611,086 | +0.56(+0.71%) |
Mar 25, 2022 | 79.67 | 80.28 | 77.51 | 78.08 | 1,341,240 | -1.90(-2.38%) |
Mar 24, 2022 | 76.76 | 80.14 | 76.76 | 79.98 | 1,017,430 | +3.42(+4.46%) |
Mar 23, 2022 | 78.30 | 78.99 | 76.49 | 76.56 | 908,920 | -2.00(-2.55%) |
Mar 22, 2022 | 79.64 | 81.56 | 78.19 | 78.56 | 1,056,158 | -0.96(-1.20%) |
Mar 21, 2022 | 81.00 | 81.11 | 78.45 | 79.52 | 940,078 | -0.55(-0.68%) |
Mar 18, 2022 | 78.80 | 80.15 | 77.88 | 80.07 | 1,977,765 | +1.24(+1.58%) |
Mar 17, 2022 | 77.66 | 79.22 | 77.05 | 78.82 | 953,970 | +0.08(+0.10%) |
Mar 16, 2022 | 76.26 | 79.07 | 76.11 | 78.75 | 1,428,256 | +3.75(+5.00%) |
Mar 15, 2022 | 76.09 | 76.76 | 73.57 | 74.99 | 1,977,961 | -0.73(-0.96%) |
Mar 14, 2022 | 76.02 | 78.15 | 74.91 | 75.72 | 2,288,533 | +0.30(+0.39%) |
Mar 11, 2022 | 77.85 | 78.42 | 75.35 | 75.42 | 1,571,708 | +0.20(+0.27%) |
Mar 10, 2022 | 73.70 | 76.44 | 73.46 | 75.22 | 1,746,996 | +0.36(+0.49%) |
Mar 09, 2022 | 73.53 | 76.93 | 73.28 | 74.86 | 2,230,087 | +3.53(+4.95%) |
Mar 08, 2022 | 68.23 | 73.63 | 66.56 | 71.33 | 2,483,489 | +3.61(+5.33%) |
Mar 07, 2022 | 79.60 | 79.68 | 67.61 | 67.72 | 3,620,749 | -11.93(-14.97%) |
Mar 04, 2022 | 80.15 | 80.53 | 77.17 | 79.64 | 1,308,190 | -1.46(-1.81%) |
Mar 03, 2022 | 87.08 | 87.08 | 80.81 | 81.11 | 1,102,002 | -5.38(-6.22%) |
Mar 02, 2022 | 86.27 | 87.78 | 85.64 | 86.49 | 721,063 | +1.08(+1.27%) |
Mar 01, 2022 | 89.39 | 89.88 | 84.87 | 85.41 | 1,021,678 | -4.85(-5.37%) |
Feb 28, 2022 | 88.78 | 91.33 | 87.89 | 90.26 | 1,836,164 | +1.52(+1.71%) |
Feb 25, 2022 | 86.05 | 88.77 | 86.18 | 88.74 | 2,153,739 | +2.77(+3.22%) |
Feb 24, 2022 | 81.89 | 86.12 | 81.21 | 85.97 | 1,083,169 | +2.26(+2.70%) |
Feb 23, 2022 | 88.56 | 89.97 | 83.16 | 83.71 | 2,138,768 | -0.57(-0.68%) |
Feb 22, 2022 | 84.68 | 86.30 | 83.63 | 84.28 | 1,768,689 | -0.77(-0.91%) |
Feb 18, 2022 | 85.05 | 0 | +1.76(+2.11%) | |||
Feb 17, 2022 | 85.97 | 87.20 | 83.11 | 83.29 | 1,554,184 | -3.53(-4.06%) |
Feb 16, 2022 | 86.80 | 88.18 | 86.02 | 86.81 | 1,223,232 | -0.41(-0.47%) |
Feb 15, 2022 | 87.22 | 88.91 | 85.88 | 87.22 | 1,848,303 | +0.92(+1.07%) |
Feb 14, 2022 | 86.32 | 88.02 | 85.89 | 86.30 | 1,444,297 | +0.21(+0.24%) |
Feb 11, 2022 | 88.36 | 88.94 | 85.69 | 86.09 | 858,976 | -1.80(-2.04%) |
Feb 10, 2022 | 85.46 | 89.11 | 85.46 | 87.89 | 1,201,614 | +0.83(+0.95%) |
Feb 09, 2022 | 86.34 | 87.46 | 85.85 | 87.06 | 585,550 | +1.41(+1.64%) |
Feb 08, 2022 | 84.14 | 85.83 | 84.07 | 85.65 | 822,166 | +1.56(+1.85%) |
Feb 07, 2022 | 84.54 | 85.48 | 83.81 | 84.09 | 833,623 | -0.29(-0.35%) |
Feb 04, 2022 | 82.70 | 85.24 | 81.58 | 84.39 | 800,184 | +1.47(+1.78%) |
Feb 03, 2022 | 82.21 | 84.17 | 82.92 | 562,941 | -0.08(-0.09%) | |
Feb 02, 2022 | 83.59 | 85.86 | 82.64 | 82.99 | 763,592 | -0.10(-0.13%) |
Feb 01, 2022 | 81.44 | 83.45 | 81.39 | 83.10 | 927,520 | +1.89(+2.33%) |
Jan 31, 2022 | 79.11 | 81.25 | 81.20 | 816,394 | +1.56(+1.96%) | |
Jan 28, 2022 | 75.99 | 79.65 | 74.76 | 79.64 | 1,227,878 | +3.45(+4.53%) |
Jan 27, 2022 | 77.56 | 79.17 | 75.90 | 76.19 | 2,602,929 | -1.83(-2.34%) |
Jan 26, 2022 | 80.02 | 81.20 | 77.54 | 78.02 | 1,165,310 | -1.16(-1.47%) |
Jan 25, 2022 | 77.86 | 80.10 | 76.42 | 79.18 | 3,012,199 | -0.10(-0.12%) |
Jan 24, 2022 | 74.23 | 79.44 | 72.89 | 79.27 | 1,692,835 | +3.88(+5.15%) |
Jan 21, 2022 | 77.35 | 78.04 | 75.31 | 75.39 | 1,000,911 | -2.45(-3.15%) |
Jan 20, 2022 | 79.32 | 80.93 | 77.64 | 77.85 | 547,146 | -0.91(-1.16%) |
Jan 19, 2022 | 79.13 | 80.28 | 77.82 | 78.76 | 846,457 | -0.34(-0.43%) |
Jan 18, 2022 | 82.14 | 82.37 | 78.82 | 79.10 | 928,700 | -3.91(-4.71%) |
Jan 14, 2022 | 83.01 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 82.47 | 84.61 | 82.47 | 83.20 | 732,110 | +0.93(+1.13%) |
Jan 12, 2022 | 83.87 | 84.32 | 82.14 | 82.27 | 613,174 | -1.47(-1.76%) |
Jan 11, 2022 | 84.38 | 85.08 | 82.83 | 83.74 | 723,969 | -0.79(-0.93%) |
Jan 10, 2022 | 85.23 | 85.38 | 82.33 | 84.53 | 878,316 | -1.26(-1.47%) |
Jan 07, 2022 | 87.74 | 88.21 | 85.61 | 85.80 | 1,110,324 | -0.74(-0.86%) |
Jan 06, 2022 | 88.28 | 88.28 | 85.14 | 86.54 | 814,189 | +0.60(+0.70%) |
Jan 05, 2022 | 87.74 | 88.94 | 85.88 | 85.94 | 700,114 | -1.62(-1.85%) |
Jan 04, 2022 | 86.49 | 87.95 | 85.60 | 87.56 | 659,727 | +2.00(+2.34%) |
Jan 03, 2022 | 85.18 | 86.62 | 84.79 | 85.56 | 493,802 | +0.66(+0.77%) |
Dec 31, 2021 | 85.97 | 87.05 | 84.88 | 84.90 | 507,439 | -1.10(-1.28%) |
Dec 30, 2021 | 86.72 | 87.71 | 85.94 | 86.01 | 624,259 | -0.49(-0.57%) |
Dec 29, 2021 | 85.10 | 87.16 | 84.80 | 86.50 | 609,575 | +1.27(+1.50%) |
Dec 28, 2021 | 84.00 | 86.16 | 84.00 | 85.23 | 461,867 | +0.83(+0.98%) |
Dec 27, 2021 | 83.82 | 84.53 | 82.98 | 84.40 | 358,075 | -0.04(-0.05%) |
Dec 23, 2021 | 83.78 | 84.71 | 82.56 | 84.44 | 754,413 | +1.54(+1.86%) |
Dec 22, 2021 | 82.58 | 83.86 | 82.15 | 82.90 | 617,118 | +0.67(+0.81%) |
Dec 21, 2021 | 80.04 | 82.61 | 79.96 | 82.23 | 782,180 | +3.00(+3.78%) |
Dec 20, 2021 | 78.06 | 79.38 | 77.20 | 79.24 | 596,629 | -0.41(-0.51%) |
Dec 17, 2021 | 77.94 | 80.24 | 76.08 | 79.64 | 1,940,038 | +1.27(+1.63%) |
Dec 16, 2021 | 81.19 | 81.55 | 77.68 | 78.37 | 1,366,728 | -1.59(-1.99%) |
Dec 15, 2021 | 80.60 | 80.99 | 78.86 | 79.96 | 1,984,929 | -0.87(-1.08%) |
Dec 14, 2021 | 80.74 | 82.13 | 80.61 | 80.83 | 1,275,334 | -0.59(-0.72%) |
Dec 13, 2021 | 83.13 | 83.80 | 81.18 | 81.42 | 726,614 | -2.30(-2.75%) |
Dec 10, 2021 | 83.88 | 84.69 | 82.56 | 83.72 | 513,424 | +0.16(+0.19%) |
Dec 09, 2021 | 84.55 | 85.77 | 83.53 | 83.56 | 498,644 | -1.76(-2.06%) |
Dec 08, 2021 | 83.50 | 86.04 | 83.47 | 85.32 | 782,452 | +2.42(+2.93%) |
Dec 07, 2021 | 83.64 | 85.21 | 82.54 | 82.90 | 822,713 | +0.06(+0.07%) |
Dec 06, 2021 | 79.29 | 82.90 | 77.59 | 82.84 | 1,786,553 | +4.74(+6.07%) |
Dec 03, 2021 | 79.80 | 79.99 | 77.21 | 78.10 | 1,111,794 | -1.05(-1.33%) |
Dec 02, 2021 | 76.82 | 80.05 | 76.82 | 79.15 | 1,416,488 | +2.60(+3.40%) |
Dec 01, 2021 | 79.99 | 82.79 | 76.49 | 76.54 | 1,268,536 | -1.97(-2.51%) |
Nov 30, 2021 | 77.74 | 79.94 | 76.97 | 78.51 | 1,322,304 | -0.62(-0.78%) |
Nov 29, 2021 | 82.10 | 82.19 | 78.86 | 79.13 | 1,019,627 | -1.78(-2.20%) |
Nov 26, 2021 | 80.11 | 81.40 | 79.38 | 80.91 | 961,445 | -3.10(-3.68%) |
Nov 24, 2021 | 83.30 | 84.51 | 82.07 | 84.00 | 645,374 | -0.09(-0.11%) |
Nov 23, 2021 | 84.91 | 85.63 | 82.84 | 84.10 | 1,144,340 | -0.87(-1.02%) |
Nov 22, 2021 | 85.36 | 87.18 | 84.52 | 84.97 | 862,662 | +0.03(+0.03%) |
Nov 19, 2021 | 85.11 | 85.11 | 83.30 | 84.94 | 708,293 | -0.44(-0.52%) |
Nov 18, 2021 | 86.24 | 85.58 | 84.49 | 85.39 | 636,003 | -0.99(-1.15%) |
Nov 17, 2021 | 86.45 | 87.33 | 85.63 | 86.38 | 356,651 | -0.19(-0.22%) |
Nov 16, 2021 | 86.06 | 86.90 | 84.95 | 86.57 | 691,221 | +0.07(+0.08%) |
Nov 15, 2021 | 86.85 | 88.06 | 86.12 | 86.50 | 575,820 | +0.37(+0.43%) |
Nov 12, 2021 | 87.69 | 87.72 | 85.67 | 86.13 | 623,430 | -1.18(-1.36%) |
Nov 11, 2021 | 88.31 | 88.44 | 87.04 | 87.32 | 374,771 | -0.38(-0.43%) |
Nov 10, 2021 | 88.50 | 87.70 | 501,582 | -1.62(-1.81%) | ||
Nov 09, 2021 | 88.04 | 89.37 | 87.50 | 89.31 | 629,812 | +1.53(+1.75%) |
Nov 08, 2021 | 90.46 | 90.61 | 87.31 | 87.78 | 788,922 | -2.86(-3.15%) |
Nov 05, 2021 | 87.16 | 90.98 | 87.00 | 90.64 | 1,295,827 | +4.73(+5.51%) |
Nov 04, 2021 | 84.64 | 86.33 | 84.16 | 85.91 | 737,061 | +1.86(+2.22%) |
Nov 03, 2021 | 82.55 | 86.03 | 82.55 | 84.04 | 843,325 | +0.94(+1.13%) |
Nov 02, 2021 | 87.90 | 87.90 | 82.87 | 83.10 | 1,391,342 | -5.06(-5.73%) |
Nov 01, 2021 | 84.25 | 88.30 | 85.01 | 88.16 | 1,127,455 | +4.09(+4.86%) |
Oct 29, 2021 | 82.06 | 88.54 | 81.28 | 84.07 | 2,656,009 | -1.02(-1.20%) |
Oct 28, 2021 | 83.87 | 85.53 | 85.09 | 1,313,972 | +1.33(+1.59%) | |
Oct 27, 2021 | 84.82 | 85.57 | 83.21 | 83.76 | 1,112,379 | -1.13(-1.33%) |
Oct 26, 2021 | 85.35 | 84.10 | 84.88 | 830,132 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.14 | 85.51 | 83.30 | 84.86 | 966,952 | +0.03(+0.03%) |
Oct 22, 2021 | 83.35 | 85.20 | 82.45 | 84.83 | 1,247,625 | +1.03(+1.23%) |
Oct 21, 2021 | 83.99 | 85.20 | 83.02 | 83.80 | 822,949 | -0.02(-0.02%) |
Oct 20, 2021 | 82.63 | 86.20 | 81.23 | 83.81 | 1,581,405 | -1.21(-1.43%) |
Oct 19, 2021 | 86.65 | 87.04 | 84.94 | 85.03 | 565,943 | -1.27(-1.47%) |
Oct 18, 2021 | 83.60 | 86.30 | 83.60 | 86.30 | 954,054 | +1.91(+2.27%) |
Oct 15, 2021 | 86.60 | 87.14 | 84.17 | 84.38 | 616,062 | -0.81(-0.96%) |
Oct 14, 2021 | 84.76 | 86.13 | 84.18 | 85.20 | 652,468 | +1.12(+1.33%) |
Oct 13, 2021 | 86.75 | 86.98 | 83.23 | 84.08 | 1,237,264 | -2.69(-3.10%) |
Oct 12, 2021 | 87.06 | 87.94 | 86.15 | 86.77 | 609,790 | -0.16(-0.19%) |
Oct 11, 2021 | 87.78 | 89.46 | 86.81 | 86.93 | 417,667 | -0.89(-1.01%) |
Oct 08, 2021 | 87.89 | 88.52 | 87.16 | 87.82 | 433,495 | -0.33(-0.38%) |
Oct 07, 2021 | 87.84 | 89.02 | 87.84 | 88.15 | 672,720 | +0.87(+1.00%) |
Oct 06, 2021 | 89.07 | 89.47 | 86.34 | 87.28 | 1,366,076 | -2.18(-2.43%) |
Oct 05, 2021 | 89.19 | 91.26 | 88.67 | 89.46 | 943,290 | +0.40(+0.45%) |
Oct 04, 2021 | 89.63 | 90.47 | 88.53 | 89.06 | 605,599 | -1.04(-1.16%) |
Oct 01, 2021 | 87.37 | 90.66 | 87.15 | 90.10 | 710,082 | +3.64(+4.22%) |
Sep 30, 2021 | 88.03 | 88.03 | 85.69 | 86.46 | 631,706 | -0.86(-0.99%) |
Sep 29, 2021 | 88.78 | 88.97 | 87.18 | 87.32 | 457,661 | -1.02(-1.16%) |
Sep 28, 2021 | 90.25 | 90.87 | 88.06 | 88.34 | 678,175 | -2.08(-2.30%) |
Sep 27, 2021 | 89.90 | 92.23 | 89.85 | 90.42 | 591,196 | +0.76(+0.84%) |
Sep 24, 2021 | 88.45 | 90.01 | 88.43 | 89.67 | 665,322 | +1.40(+1.59%) |
Sep 23, 2021 | 87.23 | 89.65 | 87.23 | 88.26 | 981,624 | +2.15(+2.50%) |
Sep 22, 2021 | 84.96 | 86.74 | 84.51 | 86.12 | 588,560 | +1.63(+1.93%) |
Sep 21, 2021 | 86.67 | 87.32 | 83.95 | 84.49 | 694,802 | -2.11(-2.44%) |
Sep 20, 2021 | 85.01 | 86.85 | 84.57 | 86.60 | 877,383 | +0.11(+0.13%) |
Sep 17, 2021 | 86.81 | 87.79 | 86.22 | 86.48 | 1,363,357 | -0.25(-0.28%) |
Sep 16, 2021 | 85.92 | 87.53 | 85.92 | 86.73 | 531,455 | +1.12(+1.30%) |
Sep 15, 2021 | 85.71 | 86.83 | 85.06 | 85.61 | 1,005,300 | -0.52(-0.60%) |
Sep 14, 2021 | 87.76 | 87.76 | 85.85 | 86.13 | 870,569 | -1.12(-1.28%) |
Sep 13, 2021 | 87.78 | 87.78 | 85.84 | 87.25 | 636,443 | +0.22(+0.25%) |
Sep 10, 2021 | 88.90 | 89.05 | 86.76 | 87.03 | 459,583 | -1.17(-1.33%) |
Sep 09, 2021 | 87.93 | 88.87 | 87.48 | 88.21 | 398,402 | +0.03(+0.03%) |
Sep 08, 2021 | 88.85 | 89.16 | 87.77 | 88.18 | 454,465 | -0.55(-0.62%) |
Sep 07, 2021 | 88.17 | 89.31 | 87.79 | 88.73 | 685,616 | +0.48(+0.55%) |
Sep 03, 2021 | 89.05 | 89.31 | 87.73 | 88.25 | 795,791 | -1.29(-1.44%) |
Sep 02, 2021 | 90.59 | 90.68 | 89.15 | 89.54 | 405,220 | -0.60(-0.67%) |
Sep 01, 2021 | 90.02 | 90.46 | 89.16 | 90.14 | 588,312 | +0.59(+0.66%) |
Aug 31, 2021 | 88.49 | 89.64 | 87.10 | 89.55 | 1,242,754 | +1.37(+1.55%) |
Aug 30, 2021 | 89.73 | 89.97 | 87.69 | 88.18 | 792,151 | -1.85(-2.05%) |
Aug 27, 2021 | 87.65 | 90.26 | 87.53 | 90.03 | 626,234 | +2.83(+3.24%) |
Aug 26, 2021 | 86.95 | 87.50 | 86.07 | 87.20 | 513,502 | +0.09(+0.11%) |
Aug 25, 2021 | 85.74 | 87.53 | 85.33 | 87.10 | 835,329 | +0.73(+0.84%) |
Aug 24, 2021 | 86.04 | 86.91 | 85.37 | 86.38 | 641,613 | +1.01(+1.18%) |
Aug 23, 2021 | 85.54 | 87.06 | 84.89 | 85.37 | 707,121 | +0.30(+0.35%) |
Aug 20, 2021 | 84.43 | 85.55 | 83.68 | 85.07 | 484,225 | +0.55(+0.65%) |
Aug 19, 2021 | 84.02 | 85.29 | 82.91 | 84.52 | 1,608,515 | -0.78(-0.92%) |
Aug 18, 2021 | 84.75 | 86.02 | 83.65 | 85.30 | 716,681 | +0.41(+0.48%) |
Aug 17, 2021 | 83.48 | 85.51 | 83.48 | 84.90 | 1,359,337 | +0.57(+0.67%) |
Aug 16, 2021 | 83.30 | 84.81 | 82.90 | 84.33 | 495,522 | +0.48(+0.57%) |
Aug 13, 2021 | 85.29 | 85.29 | 83.68 | 83.85 | 695,011 | -1.46(-1.71%) |
Aug 12, 2021 | 85.55 | 85.99 | 84.11 | 85.31 | 656,176 | -0.69(-0.80%) |
Aug 11, 2021 | 85.36 | 86.32 | 84.58 | 86.00 | 610,013 | +0.67(+0.78%) |
Aug 10, 2021 | 84.34 | 85.40 | 84.01 | 85.33 | 612,121 | +0.95(+1.13%) |
Aug 09, 2021 | 85.78 | 86.01 | 83.12 | 84.38 | 895,743 | -2.06(-2.39%) |
Aug 06, 2021 | 86.24 | 87.19 | 85.28 | 86.44 | 1,032,885 | +0.57(+0.66%) |
Aug 05, 2021 | 84.20 | 86.59 | 84.15 | 85.88 | 744,378 | +1.97(+2.35%) |
Aug 04, 2021 | 82.87 | 84.32 | 82.30 | 83.91 | 663,739 | +0.25(+0.30%) |
Aug 03, 2021 | 87.11 | 87.11 | 82.30 | 83.65 | 1,684,648 | -3.24(-3.73%) |
Aug 02, 2021 | 87.14 | 88.85 | 85.55 | 86.90 | 1,512,488 | +0.02(+0.02%) |
Jul 30, 2021 | 88.32 | 89.12 | 86.26 | 86.88 | 2,653,769 | -6.09(-6.55%) |
Jul 29, 2021 | 93.57 | 95.07 | 92.94 | 92.97 | 1,145,141 | -0.17(-0.18%) |
Jul 28, 2021 | 95.88 | 96.24 | 92.33 | 93.14 | 813,339 | -3.09(-3.21%) |
Jul 27, 2021 | 95.95 | 96.30 | 93.67 | 96.23 | 915,340 | +0.32(+0.33%) |
Jul 26, 2021 | 92.94 | 96.33 | 92.48 | 95.91 | 1,151,768 | +3.44(+3.72%) |
Jul 23, 2021 | 91.72 | 92.86 | 90.70 | 92.47 | 962,086 | +1.57(+1.73%) |
Jul 22, 2021 | 90.42 | 91.36 | 89.62 | 90.89 | 979,758 | +0.26(+0.29%) |
Jul 21, 2021 | 89.72 | 92.63 | 89.02 | 90.63 | 923,305 | +1.47(+1.65%) |
Jul 20, 2021 | 84.59 | 89.44 | 83.98 | 89.16 | 880,491 | +4.81(+5.70%) |
Jul 19, 2021 | 87.15 | 87.31 | 83.66 | 84.35 | 1,154,788 | -4.60(-5.17%) |
Jul 16, 2021 | 90.06 | 90.97 | 88.83 | 88.95 | 735,823 | -0.18(-0.20%) |
Jul 15, 2021 | 90.64 | 90.94 | 87.96 | 89.13 | 636,831 | -1.72(-1.90%) |
Jul 14, 2021 | 92.12 | 93.27 | 90.71 | 90.86 | 381,846 | -0.79(-0.86%) |
Jul 13, 2021 | 92.22 | 92.51 | 91.26 | 91.65 | 385,212 | -0.90(-0.97%) |
Jul 12, 2021 | 91.02 | 92.72 | 90.70 | 92.54 | 470,516 | +1.53(+1.68%) |
Jul 09, 2021 | 88.80 | 91.09 | 88.67 | 91.02 | 653,620 | +3.05(+3.47%) |
Jul 08, 2021 | 88.90 | 89.48 | 87.65 | 87.96 | 548,320 | -1.80(-2.01%) |
Jul 07, 2021 | 89.69 | 90.79 | 88.66 | 89.76 | 728,969 | -0.34(-0.38%) |
Jul 06, 2021 | 90.42 | 90.61 | 88.69 | 90.10 | 821,183 | -0.25(-0.27%) |
Jul 02, 2021 | 92.03 | 92.03 | 90.30 | 90.35 | 529,399 | -1.28(-1.40%) |
Jul 01, 2021 | 91.22 | 92.04 | 90.76 | 91.63 | 554,065 | +0.95(+1.05%) |
Jun 30, 2021 | 89.15 | 90.96 | 89.14 | 90.68 | 692,311 | +1.47(+1.65%) |
Jun 29, 2021 | 89.33 | 89.48 | 88.25 | 89.21 | 691,666 | -0.26(-0.29%) |
Jun 28, 2021 | 92.06 | 92.38 | 88.74 | 89.47 | 709,694 | -2.58(-2.81%) |
Jun 25, 2021 | 89.73 | 92.76 | 89.32 | 92.05 | 1,562,085 | +2.51(+2.80%) |
Jun 24, 2021 | 88.67 | 89.71 | 87.52 | 89.55 | 1,167,947 | +1.46(+1.66%) |
Jun 23, 2021 | 87.48 | 88.68 | 87.25 | 88.08 | 831,012 | +0.57(+0.65%) |
Jun 22, 2021 | 86.99 | 87.97 | 85.22 | 87.52 | 868,246 | +1.07(+1.24%) |
Jun 21, 2021 | 85.84 | 87.04 | 85.38 | 86.44 | 1,037,250 | +1.14(+1.34%) |
Jun 18, 2021 | 85.25 | 86.19 | 84.55 | 85.30 | 1,497,837 | -1.01(-1.17%) |
Jun 17, 2021 | 89.24 | 89.64 | 84.92 | 86.31 | 1,694,552 | -2.85(-3.19%) |
Jun 16, 2021 | 90.59 | 90.61 | 88.71 | 89.16 | 874,374 | -1.00(-1.11%) |
Jun 15, 2021 | 92.04 | 92.17 | 89.98 | 90.16 | 737,968 | -1.69(-1.84%) |
Jun 14, 2021 | 92.91 | 93.36 | 90.99 | 91.85 | 484,640 | -1.11(-1.20%) |
Jun 11, 2021 | 93.52 | 94.20 | 92.56 | 92.96 | 527,920 | +0.07(+0.07%) |
Jun 10, 2021 | 94.23 | 94.33 | 91.28 | 92.89 | 695,698 | -1.37(-1.45%) |
Jun 09, 2021 | 95.89 | 96.25 | 94.05 | 94.26 | 687,639 | -1.71(-1.78%) |
Jun 08, 2021 | 93.67 | 96.90 | 93.32 | 95.96 | 1,009,130 | +2.94(+3.16%) |
Jun 07, 2021 | 92.08 | 93.98 | 92.04 | 93.02 | 976,052 | +0.91(+0.99%) |
Jun 04, 2021 | 91.13 | 92.23 | 90.16 | 92.11 | 817,985 | +1.44(+1.59%) |
Jun 03, 2021 | 90.02 | 91.30 | 87.75 | 90.67 | 1,522,967 | -0.04(-0.04%) |
Jun 02, 2021 | 92.34 | 92.35 | 90.28 | 90.71 | 1,351,203 | -1.68(-1.82%) |