Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 101.40 | 103.64 | 100.00 | 103.13 | 2,575,552 | +1.01(+0.99%) |
May 27, 2022 | 102.96 | 103.54 | 101.22 | 102.12 | 1,420,127 | -0.15(-0.15%) |
May 26, 2022 | 101.34 | 102.60 | 101.28 | 102.28 | 1,025,864 | +1.36(+1.35%) |
May 25, 2022 | 99.47 | 101.60 | 99.19 | 100.92 | 1,056,758 | +1.32(+1.33%) |
May 24, 2022 | 98.82 | 100.09 | 97.73 | 99.60 | 1,494,339 | +0.33(+0.34%) |
May 23, 2022 | 97.33 | 99.64 | 96.89 | 99.26 | 785,232 | +2.40(+2.47%) |
May 20, 2022 | 97.32 | 99.59 | 95.74 | 96.87 | 1,612,990 | +0.69(+0.72%) |
May 19, 2022 | 97.23 | 97.61 | 94.60 | 96.17 | 1,418,308 | -1.88(-1.92%) |
May 18, 2022 | 103.90 | 104.31 | 97.84 | 98.06 | 1,804,934 | -6.21(-5.95%) |
May 17, 2022 | 101.89 | 104.60 | 101.47 | 104.26 | 783,531 | +2.70(+2.66%) |
May 16, 2022 | 100.95 | 102.83 | 100.43 | 101.56 | 1,111,712 | +1.02(+1.01%) |
May 13, 2022 | 102.73 | 103.38 | 100.20 | 100.55 | 1,233,181 | -1.83(-1.78%) |
May 12, 2022 | 102.93 | 102.95 | 99.90 | 102.37 | 1,352,883 | -0.53(-0.52%) |
May 11, 2022 | 104.81 | 105.19 | 101.87 | 102.90 | 1,247,821 | -1.92(-1.83%) |
May 10, 2022 | 103.54 | 105.10 | 102.16 | 104.82 | 1,602,196 | +2.22(+2.17%) |
May 09, 2022 | 101.12 | 103.38 | 100.55 | 102.60 | 1,024,448 | +0.93(+0.92%) |
May 06, 2022 | 101.23 | 104.25 | 100.45 | 101.67 | 1,397,140 | +0.57(+0.56%) |
May 05, 2022 | 104.59 | 105.93 | 100.18 | 101.10 | 1,542,138 | -3.97(-3.78%) |
May 04, 2022 | 103.69 | 105.42 | 103.36 | 105.07 | 1,201,841 | +1.84(+1.79%) |
May 03, 2022 | 103.59 | 104.86 | 102.65 | 103.23 | 1,451,237 | +0.30(+0.29%) |
May 02, 2022 | 100.16 | 104.52 | 100.16 | 102.93 | 1,241,389 | +2.04(+2.02%) |
Apr 29, 2022 | 104.87 | 106.59 | 100.68 | 100.89 | 1,669,453 | -3.98(-3.80%) |
Apr 28, 2022 | 101.45 | 104.98 | 101.00 | 104.87 | 2,254,494 | +7.14(+7.30%) |
Apr 27, 2022 | 96.51 | 98.27 | 96.28 | 97.73 | 1,978,378 | +1.40(+1.45%) |
Apr 26, 2022 | 98.13 | 99.47 | 96.24 | 96.34 | 1,454,334 | -1.72(-1.75%) |
Apr 25, 2022 | 96.69 | 98.10 | 95.73 | 98.06 | 1,210,671 | +0.98(+1.01%) |
Apr 22, 2022 | 97.62 | 98.78 | 96.90 | 97.08 | 839,369 | -1.05(-1.07%) |
Apr 21, 2022 | 98.53 | 99.43 | 97.67 | 98.12 | 955,257 | +0.04(+0.04%) |
Apr 20, 2022 | 98.85 | 99.64 | 97.96 | 98.09 | 1,182,866 | -0.18(-0.18%) |
Apr 19, 2022 | 97.91 | 98.92 | 97.13 | 98.27 | 1,084,395 | +0.61(+0.62%) |
Apr 18, 2022 | 97.58 | 98.79 | 96.94 | 97.66 | 852,578 | -0.50(-0.51%) |
Apr 14, 2022 | 96.13 | 98.51 | 96.13 | 98.16 | 869,568 | +1.54(+1.59%) |
Apr 13, 2022 | 96.71 | 96.72 | 94.75 | 96.62 | 1,414,089 | +0.24(+0.25%) |
Apr 12, 2022 | 97.49 | 98.88 | 96.20 | 96.38 | 1,160,205 | -1.15(-1.18%) |
Apr 11, 2022 | 96.61 | 98.58 | 96.51 | 97.53 | 1,477,925 | +0.55(+0.57%) |
Apr 08, 2022 | 99.17 | 99.53 | 95.82 | 96.98 | 1,755,797 | +1.11(+1.16%) |
Apr 07, 2022 | 95.48 | 96.07 | 93.68 | 95.87 | 1,534,269 | +1.08(+1.14%) |
Apr 06, 2022 | 96.11 | 96.89 | 94.63 | 94.79 | 1,915,472 | -1.69(-1.75%) |
Apr 05, 2022 | 97.34 | 98.20 | 95.59 | 96.48 | 1,920,948 | -1.15(-1.18%) |
Apr 04, 2022 | 96.62 | 98.19 | 95.70 | 97.63 | 1,748,580 | -0.39(-0.40%) |
Apr 01, 2022 | 102.24 | 102.44 | 95.83 | 98.02 | 2,147,129 | -4.35(-4.25%) |
Mar 31, 2022 | 104.16 | 105.15 | 102.09 | 102.37 | 1,426,100 | -1.95(-1.87%) |
Mar 30, 2022 | 105.38 | 105.89 | 102.90 | 104.32 | 1,121,125 | -0.82(-0.78%) |
Mar 29, 2022 | 104.67 | 105.67 | 103.98 | 105.14 | 1,399,172 | +0.47(+0.44%) |
Mar 28, 2022 | 103.64 | 105.03 | 102.79 | 104.67 | 1,028,844 | +0.59(+0.57%) |
Mar 25, 2022 | 101.22 | 104.13 | 101.04 | 104.08 | 1,219,864 | +2.98(+2.95%) |
Mar 24, 2022 | 99.78 | 101.38 | 99.61 | 101.10 | 783,657 | +1.62(+1.62%) |
Mar 23, 2022 | 101.18 | 101.92 | 99.35 | 99.48 | 927,591 | -1.34(-1.33%) |
Mar 22, 2022 | 100.32 | 100.88 | 98.63 | 100.82 | 864,735 | +0.73(+0.73%) |
Mar 21, 2022 | 100.12 | 101.98 | 99.71 | 100.09 | 1,156,182 | +0.38(+0.38%) |
Mar 18, 2022 | 98.76 | 99.81 | 97.33 | 99.71 | 3,111,894 | +0.85(+0.86%) |
Mar 17, 2022 | 95.99 | 99.06 | 95.42 | 98.86 | 994,283 | +1.89(+1.95%) |
Mar 16, 2022 | 94.01 | 96.99 | 93.79 | 96.97 | 1,361,703 | +3.32(+3.54%) |
Mar 15, 2022 | 94.72 | 94.99 | 92.50 | 93.66 | 1,598,324 | -0.28(-0.29%) |
Mar 14, 2022 | 96.47 | 97.19 | 92.60 | 93.93 | 1,611,164 | -3.24(-3.34%) |
Mar 11, 2022 | 97.10 | 98.00 | 96.29 | 97.17 | 1,687,466 | -0.07(-0.07%) |
Mar 10, 2022 | 95.98 | 98.07 | 97.24 | 1,080,489 | +0.68(+0.71%) | |
Mar 09, 2022 | 97.46 | 97.61 | 94.64 | 96.55 | 1,782,421 | +0.03(+0.03%) |
Mar 08, 2022 | 99.00 | 100.47 | 96.45 | 96.53 | 1,332,112 | -3.39(-3.40%) |
Mar 07, 2022 | 100.53 | 102.25 | 99.45 | 99.92 | 1,483,686 | -1.28(-1.27%) |
Mar 04, 2022 | 97.51 | 102.21 | 97.51 | 101.20 | 2,139,500 | +3.72(+3.81%) |
Mar 03, 2022 | 97.96 | 99.67 | 97.08 | 97.49 | 2,066,173 | +0.17(+0.18%) |
Mar 02, 2022 | 98.56 | 98.56 | 96.02 | 97.32 | 1,744,634 | -1.78(-1.79%) |
Mar 01, 2022 | 93.95 | 99.90 | 93.95 | 99.09 | 3,376,676 | +7.70(+8.42%) |
Feb 28, 2022 | 90.94 | 91.50 | 89.65 | 91.40 | 1,733,022 | -0.10(-0.11%) |
Feb 25, 2022 | 90.82 | 91.95 | 89.93 | 91.50 | 1,844,360 | +0.56(+0.61%) |
Feb 24, 2022 | 86.18 | 91.28 | 86.18 | 90.94 | 2,386,204 | +3.57(+4.09%) |
Feb 23, 2022 | 87.34 | 88.32 | 86.77 | 87.37 | 1,456,928 | +0.05(+0.05%) |
Feb 22, 2022 | 86.90 | 88.15 | 86.78 | 87.32 | 1,687,720 | +0.37(+0.42%) |
Feb 18, 2022 | 86.95 | 0 | +1.07(+1.24%) | |||
Feb 17, 2022 | 84.80 | 86.10 | 84.20 | 85.89 | 1,161,320 | +0.42(+0.49%) |
Feb 16, 2022 | 84.89 | 85.89 | 84.01 | 85.47 | 1,158,104 | +0.52(+0.61%) |
Feb 15, 2022 | 84.61 | 85.46 | 84.20 | 84.95 | 1,165,940 | +0.61(+0.73%) |
Feb 14, 2022 | 84.65 | 84.80 | 83.48 | 84.34 | 905,421 | -0.27(-0.32%) |
Feb 11, 2022 | 85.71 | 85.99 | 84.34 | 84.61 | 1,630,268 | -0.78(-0.92%) |
Feb 10, 2022 | 83.89 | 86.73 | 83.36 | 85.39 | 1,579,559 | +0.91(+1.07%) |
Feb 09, 2022 | 83.55 | 84.78 | 82.79 | 84.49 | 2,157,107 | +1.10(+1.32%) |
Feb 08, 2022 | 84.77 | 85.09 | 83.10 | 83.39 | 1,347,426 | -1.05(-1.24%) |
Feb 07, 2022 | 83.36 | 85.10 | 82.61 | 84.44 | 1,555,418 | +0.56(+0.66%) |
Feb 04, 2022 | 84.05 | 85.13 | 81.84 | 83.88 | 2,146,069 | -0.78(-0.93%) |
Feb 03, 2022 | 87.21 | 84.52 | 84.67 | 2,406,659 | -2.82(-3.22%) | |
Feb 02, 2022 | 88.15 | 91.67 | 87.26 | 87.48 | 3,775,922 | -11.37(-11.50%) |
Feb 01, 2022 | 99.25 | 101.32 | 97.83 | 98.86 | 1,565,354 | -0.08(-0.08%) |
Jan 31, 2022 | 98.03 | 99.05 | 98.93 | 1,574,953 | +0.52(+0.53%) | |
Jan 28, 2022 | 97.37 | 98.44 | 96.33 | 98.41 | 889,689 | +1.21(+1.24%) |
Jan 27, 2022 | 98.06 | 99.59 | 97.00 | 97.20 | 1,317,386 | +0.16(+0.17%) |
Jan 26, 2022 | 98.32 | 99.25 | 96.48 | 97.04 | 1,398,578 | -2.35(-2.37%) |
Jan 25, 2022 | 100.60 | 101.63 | 98.77 | 99.39 | 1,117,569 | -2.31(-2.27%) |
Jan 24, 2022 | 99.02 | 101.94 | 98.45 | 101.70 | 1,297,692 | +2.46(+2.48%) |
Jan 21, 2022 | 99.59 | 101.55 | 98.98 | 99.24 | 1,107,809 | -0.06(-0.06%) |
Jan 20, 2022 | 103.50 | 103.64 | 99.14 | 99.30 | 1,315,376 | -2.33(-2.30%) |
Jan 19, 2022 | 102.69 | 103.97 | 101.57 | 101.64 | 1,078,873 | -1.50(-1.46%) |
Jan 18, 2022 | 101.32 | 103.32 | 100.86 | 103.14 | 932,152 | +0.77(+0.75%) |
Jan 14, 2022 | 102.37 | 0 | -0.15(-0.15%) | |||
Jan 13, 2022 | 101.77 | 102.98 | 101.44 | 102.52 | 1,233,009 | +1.04(+1.02%) |
Jan 12, 2022 | 102.60 | 103.18 | 100.72 | 101.48 | 1,052,282 | -0.60(-0.58%) |
Jan 11, 2022 | 102.26 | 102.70 | 100.71 | 102.08 | 1,020,198 | +0.13(+0.13%) |
Jan 10, 2022 | 102.20 | 102.73 | 100.55 | 101.95 | 1,418,224 | -0.56(-0.54%) |
Jan 07, 2022 | 104.69 | 104.69 | 102.08 | 102.50 | 1,397,755 | -2.38(-2.27%) |
Jan 06, 2022 | 105.09 | 106.02 | 102.91 | 104.89 | 1,123,692 | +1.22(+1.18%) |
Jan 05, 2022 | 104.51 | 105.87 | 103.52 | 103.67 | 1,693,339 | -0.68(-0.65%) |
Jan 04, 2022 | 101.85 | 104.87 | 101.31 | 104.35 | 1,490,872 | +1.65(+1.60%) |
Jan 03, 2022 | 103.16 | 104.46 | 101.43 | 102.70 | 1,463,124 | +0.95(+0.94%) |
Dec 31, 2021 | 101.24 | 102.02 | 100.85 | 101.75 | 624,002 | +0.51(+0.50%) |
Dec 30, 2021 | 101.70 | 102.02 | 100.78 | 101.24 | 511,374 | -0.31(-0.31%) |
Dec 29, 2021 | 100.59 | 102.16 | 100.11 | 101.55 | 984,238 | +1.22(+1.21%) |
Dec 28, 2021 | 98.92 | 100.44 | 98.70 | 100.33 | 821,231 | +1.56(+1.58%) |
Dec 27, 2021 | 97.23 | 98.89 | 96.90 | 98.77 | 485,088 | +1.92(+1.98%) |
Dec 23, 2021 | 95.91 | 97.52 | 95.91 | 96.85 | 543,022 | +1.10(+1.15%) |
Dec 22, 2021 | 96.51 | 97.06 | 95.36 | 95.76 | 694,227 | -0.41(-0.42%) |
Dec 21, 2021 | 96.16 | 96.69 | 94.93 | 96.16 | 1,247,350 | +0.92(+0.96%) |
Dec 20, 2021 | 95.51 | 96.15 | 94.40 | 95.24 | 1,215,842 | -0.59(-0.61%) |
Dec 17, 2021 | 98.59 | 98.92 | 95.59 | 95.83 | 2,547,014 | -2.86(-2.89%) |
Dec 16, 2021 | 98.76 | 99.90 | 98.45 | 98.69 | 1,036,840 | +0.41(+0.41%) |
Dec 15, 2021 | 98.72 | 99.74 | 97.84 | 98.28 | 1,219,741 | +0.31(+0.32%) |
Dec 14, 2021 | 98.61 | 99.92 | 97.75 | 97.97 | 1,364,370 | -0.77(-0.78%) |
Dec 13, 2021 | 98.97 | 99.97 | 96.46 | 98.73 | 1,723,534 | +0.27(+0.28%) |
Dec 10, 2021 | 95.92 | 98.56 | 95.55 | 98.46 | 2,263,717 | +3.83(+4.04%) |
Dec 09, 2021 | 93.70 | 95.20 | 93.07 | 94.63 | 1,234,330 | +0.99(+1.05%) |
Dec 08, 2021 | 92.91 | 94.00 | 92.75 | 93.65 | 1,102,437 | +1.21(+1.31%) |
Dec 07, 2021 | 92.48 | 94.51 | 92.23 | 92.43 | 1,027,874 | +0.37(+0.40%) |
Dec 06, 2021 | 91.80 | 92.71 | 91.42 | 92.07 | 1,170,494 | +0.85(+0.93%) |
Dec 03, 2021 | 89.17 | 91.27 | 89.17 | 91.22 | 1,673,685 | +2.61(+2.95%) |
Dec 02, 2021 | 88.33 | 89.41 | 87.60 | 88.61 | 1,389,100 | -1.00(-1.12%) |
Dec 01, 2021 | 90.36 | 90.84 | 88.23 | 89.61 | 1,033,424 | +0.19(+0.21%) |
Nov 30, 2021 | 89.26 | 90.03 | 88.98 | 89.42 | 2,345,271 | -0.50(-0.55%) |
Nov 29, 2021 | 90.81 | 91.06 | 89.74 | 89.92 | 890,104 | -0.62(-0.69%) |
Nov 26, 2021 | 91.12 | 92.31 | 89.85 | 90.54 | 653,711 | -1.86(-2.02%) |
Nov 24, 2021 | 91.67 | 92.57 | 91.56 | 92.40 | 778,362 | +0.46(+0.50%) |
Nov 23, 2021 | 90.80 | 91.98 | 90.14 | 91.94 | 811,785 | +0.93(+1.02%) |
Nov 22, 2021 | 91.18 | 92.36 | 90.50 | 91.01 | 991,281 | +0.48(+0.53%) |
Nov 19, 2021 | 88.52 | 90.69 | 87.97 | 90.53 | 1,264,797 | +2.22(+2.51%) |
Nov 18, 2021 | 88.84 | 88.38 | 86.82 | 88.31 | 902,959 | -0.51(-0.57%) |
Nov 17, 2021 | 90.39 | 90.43 | 88.77 | 88.82 | 727,970 | -1.92(-2.11%) |
Nov 16, 2021 | 89.90 | 91.96 | 89.70 | 90.74 | 1,449,691 | +0.82(+0.91%) |
Nov 15, 2021 | 89.19 | 89.99 | 88.50 | 89.92 | 963,091 | +1.06(+1.20%) |
Nov 12, 2021 | 87.10 | 89.11 | 86.98 | 88.86 | 699,994 | +1.54(+1.77%) |
Nov 11, 2021 | 87.52 | 87.93 | 86.93 | 87.32 | 633,279 | -0.01(-0.01%) |
Nov 10, 2021 | 88.40 | 87.33 | 867,534 | -1.24(-1.40%) | ||
Nov 09, 2021 | 88.77 | 89.43 | 88.40 | 88.57 | 599,331 | -0.26(-0.30%) |
Nov 08, 2021 | 88.59 | 89.39 | 88.23 | 88.83 | 908,658 | +0.60(+0.68%) |
Nov 05, 2021 | 90.92 | 91.17 | 87.93 | 88.23 | 1,003,847 | -2.10(-2.32%) |
Nov 04, 2021 | 89.40 | 91.10 | 89.11 | 90.33 | 1,028,067 | +1.48(+1.66%) |
Nov 03, 2021 | 88.76 | 89.21 | 85.90 | 88.85 | 2,411,524 | -0.08(-0.10%) |
Nov 02, 2021 | 90.30 | 90.52 | 88.45 | 88.93 | 1,782,748 | -1.34(-1.49%) |
Nov 01, 2021 | 91.68 | 91.64 | 90.10 | 90.28 | 1,287,326 | -0.93(-1.02%) |
Oct 29, 2021 | 91.44 | 92.61 | 90.60 | 91.21 | 1,337,005 | -1.08(-1.17%) |
Oct 28, 2021 | 92.23 | 91.71 | 92.29 | 1,288,685 | +0.47(+0.51%) | |
Oct 27, 2021 | 92.62 | 92.62 | 88.52 | 91.82 | 2,796,989 | -0.82(-0.88%) |
Oct 26, 2021 | 92.92 | 93.62 | 92.64 | 1,869,878 | +0.30(+0.33%) | |
Oct 25, 2021 | 93.76 | 93.90 | 92.03 | 92.34 | 1,256,253 | -1.42(-1.51%) |
Oct 22, 2021 | 93.10 | 94.01 | 92.92 | 93.76 | 679,728 | +0.85(+0.91%) |
Oct 21, 2021 | 92.92 | 93.31 | 92.15 | 92.91 | 638,615 | +0.42(+0.46%) |
Oct 20, 2021 | 91.91 | 92.53 | 91.60 | 92.49 | 632,162 | +0.74(+0.81%) |
Oct 19, 2021 | 91.94 | 91.97 | 90.72 | 91.75 | 756,586 | +0.50(+0.55%) |
Oct 18, 2021 | 89.96 | 94.65 | 89.56 | 91.25 | 2,553,544 | +2.26(+2.54%) |
Oct 15, 2021 | 89.33 | 90.65 | 88.93 | 88.99 | 1,197,368 | +0.65(+0.73%) |
Oct 14, 2021 | 86.44 | 88.37 | 86.44 | 88.34 | 942,875 | +2.30(+2.68%) |
Oct 13, 2021 | 85.37 | 86.67 | 84.47 | 86.04 | 763,529 | +0.60(+0.70%) |
Oct 12, 2021 | 85.73 | 86.48 | 85.11 | 85.44 | 757,273 | -0.39(-0.45%) |
Oct 11, 2021 | 86.90 | 86.97 | 85.49 | 85.82 | 821,045 | +0.56(+0.66%) |
Oct 08, 2021 | 84.32 | 85.41 | 84.14 | 85.26 | 787,087 | +0.96(+1.14%) |
Oct 07, 2021 | 83.84 | 84.83 | 83.75 | 84.30 | 748,833 | +0.87(+1.04%) |
Oct 06, 2021 | 81.36 | 83.55 | 81.34 | 83.43 | 786,051 | +1.28(+1.56%) |
Oct 05, 2021 | 81.53 | 82.64 | 80.91 | 82.15 | 721,057 | +0.84(+1.03%) |
Oct 04, 2021 | 81.52 | 82.00 | 80.97 | 81.32 | 1,103,731 | +0.11(+0.14%) |
Oct 01, 2021 | 82.67 | 82.67 | 80.69 | 81.20 | 972,175 | -0.61(-0.75%) |
Sep 30, 2021 | 83.30 | 83.70 | 81.26 | 81.82 | 1,072,309 | -1.35(-1.63%) |
Sep 29, 2021 | 83.54 | 83.64 | 82.45 | 83.17 | 743,525 | -0.24(-0.29%) |
Sep 28, 2021 | 84.72 | 84.36 | 83.24 | 83.41 | 742,276 | -0.96(-1.14%) |
Sep 27, 2021 | 83.46 | 84.87 | 82.89 | 84.37 | 820,949 | +1.14(+1.37%) |
Sep 24, 2021 | 82.92 | 83.95 | 82.64 | 83.24 | 913,403 | +0.05(+0.06%) |
Sep 23, 2021 | 82.60 | 83.40 | 82.52 | 83.19 | 800,281 | +0.89(+1.09%) |
Sep 22, 2021 | 82.50 | 82.83 | 82.03 | 82.29 | 857,033 | +0.06(+0.07%) |
Sep 21, 2021 | 82.12 | 82.51 | 81.23 | 82.24 | 911,265 | +0.59(+0.73%) |
Sep 20, 2021 | 81.68 | 82.29 | 80.94 | 81.65 | 1,308,092 | -0.58(-0.71%) |
Sep 17, 2021 | 84.45 | 84.45 | 81.69 | 82.23 | 5,239,432 | -2.66(-3.14%) |
Sep 16, 2021 | 85.33 | 86.29 | 84.86 | 84.89 | 1,109,175 | -0.38(-0.44%) |
Sep 15, 2021 | 84.98 | 85.91 | 84.54 | 85.27 | 1,190,332 | +0.55(+0.65%) |
Sep 14, 2021 | 84.25 | 85.04 | 83.81 | 84.71 | 1,204,717 | +0.89(+1.07%) |
Sep 13, 2021 | 84.34 | 85.38 | 83.64 | 83.82 | 1,633,870 | +0.69(+0.83%) |
Sep 10, 2021 | 82.75 | 83.83 | 82.63 | 83.13 | 1,232,247 | +1.05(+1.28%) |
Sep 09, 2021 | 83.54 | 83.94 | 81.64 | 82.08 | 1,225,904 | -1.72(-2.05%) |
Sep 08, 2021 | 83.08 | 84.06 | 82.63 | 83.80 | 938,274 | +0.57(+0.69%) |
Sep 07, 2021 | 84.92 | 84.92 | 83.14 | 83.23 | 957,965 | -1.50(-1.76%) |
Sep 03, 2021 | 85.16 | 85.71 | 84.61 | 84.72 | 807,809 | -0.63(-0.74%) |
Sep 02, 2021 | 83.92 | 85.40 | 83.54 | 85.35 | 1,274,047 | +1.98(+2.38%) |
Sep 01, 2021 | 84.22 | 84.22 | 81.87 | 83.37 | 1,617,074 | -0.84(-1.00%) |
Aug 31, 2021 | 84.88 | 85.13 | 83.80 | 84.21 | 1,847,271 | -0.65(-0.77%) |
Aug 30, 2021 | 84.98 | 85.63 | 84.59 | 84.86 | 741,209 | +0.02(+0.02%) |
Aug 27, 2021 | 84.33 | 85.16 | 83.98 | 84.84 | 823,668 | +0.70(+0.83%) |
Aug 26, 2021 | 84.23 | 84.52 | 83.77 | 84.14 | 554,165 | -0.30(-0.35%) |
Aug 25, 2021 | 83.74 | 84.88 | 83.51 | 84.44 | 817,330 | +0.70(+0.84%) |
Aug 24, 2021 | 83.79 | 84.37 | 83.44 | 83.74 | 620,984 | +0.03(+0.03%) |
Aug 23, 2021 | 83.30 | 84.36 | 83.17 | 83.71 | 777,066 | +0.79(+0.95%) |
Aug 20, 2021 | 81.78 | 83.12 | 81.78 | 82.93 | 810,732 | +0.86(+1.05%) |
Aug 19, 2021 | 82.54 | 82.98 | 81.46 | 82.07 | 888,345 | -0.94(-1.13%) |
Aug 18, 2021 | 85.19 | 85.66 | 82.94 | 83.00 | 1,153,806 | -2.52(-2.94%) |
Aug 17, 2021 | 85.81 | 85.87 | 84.59 | 85.52 | 727,822 | -0.80(-0.93%) |
Aug 16, 2021 | 85.73 | 86.92 | 85.57 | 86.32 | 778,299 | +0.39(+0.46%) |
Aug 13, 2021 | 85.33 | 86.43 | 85.19 | 85.93 | 701,886 | +0.65(+0.77%) |
Aug 12, 2021 | 85.07 | 85.72 | 84.55 | 85.27 | 678,917 | +0.36(+0.42%) |
Aug 11, 2021 | 84.10 | 85.31 | 83.68 | 84.92 | 740,161 | +1.33(+1.59%) |
Aug 10, 2021 | 84.03 | 84.26 | 83.54 | 83.59 | 646,308 | -0.20(-0.23%) |
Aug 09, 2021 | 84.82 | 84.83 | 83.71 | 83.79 | 584,218 | -1.30(-1.53%) |
Aug 06, 2021 | 84.57 | 85.41 | 84.28 | 85.09 | 1,118,308 | +1.18(+1.40%) |
Aug 05, 2021 | 84.92 | 85.28 | 83.34 | 83.91 | 999,349 | -0.58(-0.69%) |
Aug 04, 2021 | 85.07 | 85.36 | 84.24 | 84.49 | 853,488 | -0.98(-1.15%) |
Aug 03, 2021 | 84.01 | 85.94 | 83.61 | 85.47 | 1,344,066 | +1.65(+1.96%) |
Aug 02, 2021 | 83.48 | 84.42 | 83.14 | 83.83 | 1,113,261 | +0.45(+0.54%) |
Jul 30, 2021 | 83.22 | 83.85 | 82.70 | 83.38 | 1,674,875 | -0.06(-0.07%) |
Jul 29, 2021 | 83.36 | 84.11 | 83.05 | 83.43 | 1,255,698 | +0.67(+0.81%) |
Jul 28, 2021 | 80.94 | 84.15 | 79.17 | 82.76 | 2,924,279 | -2.63(-3.08%) |
Jul 27, 2021 | 85.92 | 86.29 | 85.22 | 85.39 | 2,392,934 | -1.10(-1.28%) |
Jul 26, 2021 | 86.59 | 87.72 | 86.36 | 86.49 | 925,759 | -0.36(-0.41%) |
Jul 23, 2021 | 86.24 | 86.91 | 85.31 | 86.85 | 756,755 | +1.04(+1.21%) |
Jul 22, 2021 | 87.06 | 87.14 | 85.71 | 85.81 | 1,115,509 | -1.28(-1.47%) |
Jul 21, 2021 | 87.00 | 87.93 | 86.75 | 87.09 | 791,614 | +0.03(+0.03%) |
Jul 20, 2021 | 87.30 | 88.29 | 86.83 | 87.06 | 1,143,091 | -0.02(-0.02%) |
Jul 19, 2021 | 86.51 | 87.37 | 86.22 | 87.08 | 1,214,408 | -0.16(-0.18%) |
Jul 16, 2021 | 88.00 | 88.09 | 87.20 | 87.24 | 1,470,370 | -0.60(-0.68%) |
Jul 15, 2021 | 88.09 | 89.39 | 87.72 | 87.84 | 968,254 | -0.65(-0.74%) |
Jul 14, 2021 | 87.04 | 89.16 | 86.80 | 88.49 | 1,424,993 | +1.89(+2.18%) |
Jul 13, 2021 | 86.04 | 86.95 | 86.04 | 86.60 | 1,075,770 | -0.11(-0.13%) |
Jul 12, 2021 | 87.12 | 87.49 | 86.40 | 86.71 | 734,455 | -0.40(-0.46%) |
Jul 09, 2021 | 86.64 | 87.30 | 86.36 | 87.12 | 887,152 | +1.32(+1.54%) |
Jul 08, 2021 | 86.40 | 86.68 | 85.47 | 85.80 | 836,315 | -1.48(-1.69%) |
Jul 07, 2021 | 86.74 | 87.71 | 86.36 | 87.28 | 906,330 | +0.49(+0.56%) |
Jul 06, 2021 | 87.53 | 87.53 | 85.96 | 86.79 | 1,014,433 | -0.90(-1.02%) |
Jul 02, 2021 | 88.13 | 88.50 | 87.46 | 87.69 | 811,142 | -0.40(-0.46%) |
Jul 01, 2021 | 88.02 | 88.18 | 86.36 | 88.09 | 1,390,900 | +0.50(+0.58%) |
Jun 30, 2021 | 88.09 | 88.26 | 87.10 | 87.58 | 2,234,381 | -0.81(-0.92%) |
Jun 29, 2021 | 88.16 | 88.81 | 87.44 | 88.40 | 753,564 | +0.25(+0.29%) |
Jun 28, 2021 | 89.75 | 89.75 | 88.00 | 88.14 | 760,548 | -1.42(-1.59%) |
Jun 25, 2021 | 88.00 | 89.69 | 87.67 | 89.57 | 1,089,558 | +1.35(+1.53%) |
Jun 24, 2021 | 88.86 | 88.86 | 87.91 | 88.22 | 545,087 | +0.00(+0.00%) |
Jun 23, 2021 | 89.33 | 89.52 | 88.20 | 88.22 | 673,348 | -0.94(-1.06%) |
Jun 22, 2021 | 88.02 | 89.32 | 87.67 | 89.16 | 928,261 | +0.94(+1.07%) |
Jun 21, 2021 | 87.45 | 88.90 | 87.27 | 88.22 | 835,421 | +1.37(+1.57%) |
Jun 18, 2021 | 87.85 | 88.26 | 86.05 | 86.85 | 2,114,860 | -1.99(-2.24%) |
Jun 17, 2021 | 90.14 | 90.40 | 88.38 | 88.85 | 1,058,813 | -1.36(-1.50%) |
Jun 16, 2021 | 92.91 | 92.91 | 90.10 | 90.20 | 1,054,494 | -2.53(-2.73%) |
Jun 15, 2021 | 92.27 | 92.91 | 91.51 | 92.74 | 794,448 | +0.44(+0.48%) |
Jun 14, 2021 | 93.64 | 93.71 | 92.02 | 92.30 | 959,486 | -1.21(-1.29%) |
Jun 11, 2021 | 92.85 | 93.57 | 92.73 | 93.50 | 813,290 | +0.78(+0.84%) |
Jun 10, 2021 | 92.90 | 93.12 | 92.01 | 92.73 | 1,182,879 | +0.16(+0.17%) |
Jun 09, 2021 | 92.67 | 92.87 | 91.88 | 92.57 | 1,246,179 | +0.31(+0.33%) |
Jun 08, 2021 | 91.75 | 92.66 | 91.37 | 92.26 | 1,107,417 | +0.11(+0.12%) |
Jun 07, 2021 | 92.17 | 92.32 | 90.59 | 92.15 | 1,145,885 | +2.07(+2.29%) |
Jun 04, 2021 | 89.59 | 90.27 | 89.37 | 90.08 | 1,039,201 | +0.17(+0.19%) |
Jun 03, 2021 | 88.88 | 90.10 | 88.22 | 89.91 | 1,425,370 | +1.03(+1.16%) |
Jun 02, 2021 | 89.96 | 89.96 | 88.62 | 88.88 | 817,328 | -0.79(-0.88%) |