Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 61.19 | 62.74 | 60.81 | 62.10 | 41,218 | +0.95(+1.55%) |
May 27, 2022 | 60.57 | 61.31 | 60.44 | 61.16 | 17,440 | +1.38(+2.30%) |
May 26, 2022 | 58.58 | 59.94 | 58.58 | 59.78 | 22,927 | +1.31(+2.24%) |
May 25, 2022 | 57.55 | 58.93 | 57.55 | 58.47 | 16,811 | +0.66(+1.14%) |
May 24, 2022 | 57.40 | 58.13 | 56.65 | 57.81 | 33,115 | -0.72(-1.23%) |
May 23, 2022 | 58.92 | 59.45 | 58.50 | 58.53 | 37,653 | +0.92(+1.60%) |
May 20, 2022 | 57.61 | 58.02 | 56.72 | 57.61 | 24,742 | +2.02(+3.63%) |
May 19, 2022 | 55.71 | 56.15 | 55.12 | 55.59 | 23,653 | +0.08(+0.14%) |
May 18, 2022 | 55.21 | 56.75 | 55.10 | 55.51 | 26,360 | -0.56(-1.00%) |
May 17, 2022 | 55.68 | 56.31 | 55.28 | 56.07 | 32,788 | +1.37(+2.50%) |
May 16, 2022 | 54.12 | 55.06 | 53.83 | 54.70 | 27,039 | -0.36(-0.65%) |
May 13, 2022 | 54.31 | 55.57 | 53.59 | 55.06 | 25,151 | +3.33(+6.44%) |
May 12, 2022 | 50.50 | 52.23 | 50.50 | 51.73 | 38,252 | +0.61(+1.19%) |
May 11, 2022 | 51.63 | 52.67 | 51.07 | 51.12 | 37,660 | +0.09(+0.18%) |
May 10, 2022 | 51.43 | 51.58 | 50.39 | 51.03 | 77,903 | +1.81(+3.67%) |
May 09, 2022 | 50.10 | 50.48 | 48.89 | 49.22 | 44,770 | -3.65(-6.90%) |
May 06, 2022 | 52.15 | 53.15 | 52.11 | 52.87 | 94,621 | +0.69(+1.32%) |
May 05, 2022 | 54.29 | 54.31 | 52.09 | 52.18 | 39,057 | -3.83(-6.84%) |
May 04, 2022 | 55.59 | 56.09 | 54.41 | 56.01 | 49,327 | +4.84(+9.46%) |
May 03, 2022 | 51.56 | 51.98 | 51.01 | 51.17 | 55,623 | +0.54(+1.07%) |
May 02, 2022 | 50.64 | 51.93 | 49.71 | 50.63 | 51,298 | +0.12(+0.24%) |
Apr 29, 2022 | 50.95 | 51.34 | 50.51 | 50.51 | 35,482 | +0.12(+0.24%) |
Apr 28, 2022 | 50.78 | 50.78 | 49.44 | 50.39 | 46,642 | +0.65(+1.30%) |
Apr 27, 2022 | 49.86 | 50.80 | 49.46 | 49.74 | 173,596 | -1.01(-1.99%) |
Apr 26, 2022 | 52.55 | 52.55 | 50.45 | 50.75 | 54,198 | -2.04(-3.86%) |
Apr 25, 2022 | 52.27 | 52.79 | 51.88 | 52.79 | 55,062 | -0.52(-0.98%) |
Apr 22, 2022 | 53.07 | 53.78 | 52.99 | 53.31 | 47,903 | -0.47(-0.88%) |
Apr 21, 2022 | 55.59 | 55.70 | 53.77 | 53.78 | 23,660 | -1.42(-2.57%) |
Apr 20, 2022 | 55.20 | 55.68 | 55.15 | 55.20 | 24,705 | -0.60(-1.08%) |
Apr 19, 2022 | 54.58 | 55.80 | 54.58 | 55.80 | 53,342 | -0.21(-0.37%) |
Apr 18, 2022 | 55.75 | 56.01 | 55.51 | 56.01 | 39,421 | +0.27(+0.48%) |
Apr 14, 2022 | 56.36 | 56.37 | 55.63 | 55.74 | 42,465 | +0.50(+0.91%) |
Apr 13, 2022 | 53.46 | 55.24 | 53.42 | 55.24 | 62,323 | +0.50(+0.91%) |
Apr 12, 2022 | 55.24 | 55.89 | 54.50 | 54.74 | 59,108 | -0.64(-1.16%) |
Apr 11, 2022 | 55.93 | 56.75 | 55.38 | 55.38 | 60,763 | +0.29(+0.53%) |
Apr 08, 2022 | 53.72 | 55.46 | 53.63 | 55.09 | 619,869 | -0.43(-0.77%) |
Apr 07, 2022 | 55.78 | 56.09 | 55.22 | 55.52 | 43,198 | -0.62(-1.10%) |
Apr 06, 2022 | 56.92 | 56.92 | 55.73 | 56.14 | 98,132 | -2.44(-4.17%) |
Apr 05, 2022 | 59.25 | 59.27 | 58.30 | 58.58 | 96,870 | -1.22(-2.04%) |
Apr 04, 2022 | 58.07 | 59.80 | 58.07 | 59.80 | 67,845 | +2.72(+4.77%) |
Apr 01, 2022 | 57.69 | 57.69 | 56.94 | 57.08 | 46,859 | -0.32(-0.56%) |
Mar 31, 2022 | 57.55 | 58.48 | 57.39 | 57.40 | 34,513 | -0.52(-0.90%) |
Mar 30, 2022 | 58.72 | 59.38 | 57.92 | 57.92 | 62,737 | -2.56(-4.23%) |
Mar 29, 2022 | 60.00 | 60.48 | 59.15 | 60.48 | 83,643 | +2.88(+5.01%) |
Mar 28, 2022 | 57.49 | 57.94 | 56.82 | 57.59 | 43,209 | -0.16(-0.29%) |
Mar 25, 2022 | 59.91 | 59.91 | 57.33 | 57.76 | 35,024 | -0.59(-1.01%) |
Mar 24, 2022 | 58.04 | 59.05 | 57.45 | 58.35 | 39,755 | -1.20(-2.02%) |
Mar 23, 2022 | 59.67 | 60.43 | 58.81 | 59.55 | 61,264 | -1.47(-2.41%) |
Mar 22, 2022 | 60.65 | 61.44 | 60.50 | 61.02 | 86,986 | -0.17(-0.28%) |
Mar 21, 2022 | 61.41 | 62.06 | 60.11 | 61.19 | 33,510 | -2.86(-4.47%) |
Mar 18, 2022 | 60.31 | 64.05 | 60.23 | 64.05 | 88,792 | +2.64(+4.30%) |
Mar 17, 2022 | 60.48 | 62.78 | 60.39 | 61.41 | 75,540 | -0.02(-0.03%) |
Mar 16, 2022 | 59.50 | 61.43 | 59.46 | 61.43 | 72,605 | +3.31(+5.70%) |
Mar 15, 2022 | 56.65 | 58.60 | 56.15 | 58.12 | 141,141 | +1.29(+2.27%) |
Mar 14, 2022 | 58.64 | 58.75 | 56.74 | 56.83 | 39,663 | -1.24(-2.14%) |
Mar 11, 2022 | 59.34 | 59.45 | 58.00 | 58.07 | 37,477 | +1.68(+2.98%) |
Mar 10, 2022 | 55.90 | 56.86 | 55.60 | 56.39 | 83,616 | -1.50(-2.59%) |
Mar 09, 2022 | 56.49 | 58.25 | 55.94 | 57.89 | 112,651 | +5.11(+9.68%) |
Mar 08, 2022 | 52.98 | 54.31 | 51.77 | 52.78 | 122,920 | -0.47(-0.88%) |
Mar 07, 2022 | 55.01 | 55.76 | 53.04 | 53.25 | 136,327 | -0.34(-0.63%) |
Mar 04, 2022 | 57.34 | 57.34 | 52.87 | 53.59 | 123,808 | -4.47(-7.70%) |
Mar 03, 2022 | 59.96 | 60.01 | 56.98 | 58.06 | 153,934 | -3.74(-6.05%) |
Mar 02, 2022 | 61.47 | 62.00 | 60.29 | 61.80 | 102,657 | -1.05(-1.67%) |
Mar 01, 2022 | 63.98 | 66.60 | 61.76 | 62.85 | 91,518 | -10.00(-13.73%) |
Feb 28, 2022 | 70.84 | 73.38 | 70.31 | 72.85 | 47,422 | +3.07(+4.40%) |
Feb 25, 2022 | 69.18 | 69.78 | 68.08 | 69.78 | 113,459 | +0.38(+0.55%) |
Feb 24, 2022 | 66.99 | 69.40 | 66.93 | 69.40 | 93,011 | -1.05(-1.49%) |
Feb 23, 2022 | 71.62 | 71.72 | 70.11 | 70.45 | 49,137 | +0.01(+0.01%) |
Feb 22, 2022 | 70.38 | 71.58 | 70.24 | 70.44 | 30,223 | -1.28(-1.79%) |
Feb 18, 2022 | 71.72 | 0 | -3.18(-4.24%) | |||
Feb 17, 2022 | 73.98 | 75.27 | 73.98 | 74.90 | 16,548 | -0.54(-0.72%) |
Feb 16, 2022 | 74.43 | 75.72 | 73.67 | 75.44 | 18,404 | +0.56(+0.75%) |
Feb 15, 2022 | 74.07 | 74.95 | 73.97 | 74.88 | 38,499 | -0.47(-0.62%) |
Feb 14, 2022 | 75.16 | 75.97 | 74.55 | 75.35 | 36,247 | -0.60(-0.79%) |
Feb 11, 2022 | 76.94 | 77.25 | 75.61 | 75.95 | 23,820 | +1.45(+1.95%) |
Feb 10, 2022 | 74.73 | 75.90 | 74.40 | 74.50 | 25,206 | -0.65(-0.86%) |
Feb 09, 2022 | 74.94 | 75.29 | 74.26 | 75.15 | 18,152 | +0.83(+1.12%) |
Feb 08, 2022 | 72.27 | 74.36 | 72.25 | 74.32 | 36,338 | -0.83(-1.10%) |
Feb 07, 2022 | 74.75 | 75.78 | 74.56 | 75.15 | 27,555 | +3.45(+4.81%) |
Feb 04, 2022 | 71.08 | 72.10 | 70.85 | 71.70 | 25,338 | -0.01(-0.01%) |
Feb 03, 2022 | 73.86 | 71.71 | 71.71 | 21,396 | -4.88(-6.37%) | |
Feb 02, 2022 | 77.67 | 77.67 | 76.08 | 76.59 | 60,125 | -0.50(-0.65%) |
Feb 01, 2022 | 75.94 | 77.09 | 74.97 | 77.09 | 39,587 | +0.67(+0.88%) |
Jan 31, 2022 | 74.98 | 76.42 | 74.38 | 76.42 | 40,515 | +2.23(+3.01%) |
Jan 28, 2022 | 73.68 | 74.19 | 72.66 | 74.19 | 31,502 | +2.29(+3.18%) |
Jan 27, 2022 | 71.51 | 72.08 | 71.31 | 71.90 | 30,435 | +0.67(+0.94%) |
Jan 26, 2022 | 72.56 | 73.00 | 70.78 | 71.23 | 34,223 | +0.38(+0.54%) |
Jan 25, 2022 | 70.56 | 71.60 | 69.77 | 70.85 | 46,309 | -1.17(-1.62%) |
Jan 24, 2022 | 70.70 | 72.02 | 70.29 | 72.02 | 55,851 | -2.09(-2.82%) |
Jan 21, 2022 | 74.42 | 75.98 | 72.77 | 74.11 | 35,799 | -2.92(-3.79%) |
Jan 20, 2022 | 77.76 | 78.08 | 76.80 | 77.03 | 26,346 | +0.55(+0.72%) |
Jan 19, 2022 | 76.29 | 77.00 | 76.03 | 76.48 | 22,220 | +2.18(+2.93%) |
Jan 18, 2022 | 73.33 | 74.59 | 73.06 | 74.30 | 35,411 | -3.46(-4.45%) |
Jan 14, 2022 | 77.76 | 0 | -0.61(-0.78%) | |||
Jan 13, 2022 | 78.76 | 79.59 | 78.31 | 78.37 | 19,752 | -0.77(-0.97%) |
Jan 12, 2022 | 79.93 | 79.93 | 78.81 | 79.14 | 17,590 | +1.12(+1.44%) |
Jan 11, 2022 | 77.05 | 78.45 | 76.92 | 78.02 | 40,379 | +1.38(+1.80%) |
Jan 10, 2022 | 76.37 | 76.64 | 74.89 | 76.64 | 48,928 | +0.06(+0.08%) |
Jan 07, 2022 | 76.00 | 76.79 | 75.94 | 76.58 | 25,722 | -0.65(-0.84%) |
Jan 06, 2022 | 77.25 | 77.55 | 75.97 | 77.23 | 31,584 | -2.25(-2.83%) |
Jan 05, 2022 | 80.02 | 81.55 | 79.38 | 79.48 | 23,151 | +0.20(+0.25%) |
Jan 04, 2022 | 80.57 | 80.60 | 79.00 | 79.28 | 51,434 | -0.82(-1.02%) |
Jan 03, 2022 | 80.07 | 80.99 | 79.00 | 80.10 | 53,809 | +0.44(+0.55%) |
Dec 31, 2021 | 78.77 | 80.33 | 78.77 | 79.66 | 26,856 | +0.66(+0.84%) |
Dec 30, 2021 | 77.04 | 79.48 | 77.04 | 79.00 | 43,889 | +2.50(+3.27%) |
Dec 29, 2021 | 77.02 | 77.02 | 76.30 | 76.50 | 35,561 | -1.10(-1.42%) |
Dec 28, 2021 | 79.00 | 79.00 | 77.50 | 77.60 | 33,990 | +0.20(+0.26%) |
Dec 27, 2021 | 78.15 | 79.25 | 77.40 | 77.40 | 41,104 | -0.07(-0.09%) |
Dec 23, 2021 | 77.62 | 77.89 | 76.99 | 77.47 | 42,506 | +1.88(+2.49%) |
Dec 22, 2021 | 75.68 | 75.85 | 75.12 | 75.59 | 33,864 | +0.55(+0.73%) |
Dec 21, 2021 | 73.15 | 75.04 | 73.15 | 75.04 | 53,429 | +1.52(+2.07%) |
Dec 20, 2021 | 71.54 | 73.52 | 71.36 | 73.52 | 41,087 | -0.32(-0.43%) |
Dec 17, 2021 | 72.91 | 74.44 | 72.91 | 73.84 | 31,902 | +1.62(+2.24%) |
Dec 16, 2021 | 73.06 | 73.06 | 71.65 | 72.22 | 34,483 | +0.96(+1.35%) |
Dec 15, 2021 | 71.09 | 71.26 | 70.42 | 71.26 | 44,990 | +0.97(+1.38%) |
Dec 14, 2021 | 71.03 | 71.72 | 70.13 | 70.29 | 158,410 | +0.64(+0.92%) |
Dec 13, 2021 | 71.56 | 71.65 | 69.65 | 69.65 | 169,828 | -3.23(-4.43%) |
Dec 10, 2021 | 73.58 | 73.72 | 72.45 | 72.88 | 35,377 | -0.11(-0.15%) |
Dec 09, 2021 | 72.88 | 73.20 | 72.27 | 72.99 | 35,419 | -1.51(-2.03%) |
Dec 08, 2021 | 73.05 | 74.68 | 72.83 | 74.50 | 77,565 | +1.75(+2.41%) |
Dec 07, 2021 | 73.23 | 73.82 | 68.90 | 72.75 | 71,778 | +2.91(+4.17%) |
Dec 06, 2021 | 68.59 | 70.24 | 67.97 | 69.84 | 60,389 | +3.64(+5.50%) |
Dec 03, 2021 | 67.40 | 67.40 | 65.78 | 66.20 | 58,025 | -1.99(-2.92%) |
Dec 02, 2021 | 67.84 | 68.22 | 67.27 | 68.19 | 75,766 | -0.35(-0.51%) |
Dec 01, 2021 | 69.10 | 69.50 | 67.44 | 68.54 | 75,318 | +1.09(+1.62%) |
Nov 30, 2021 | 68.19 | 68.41 | 67.77 | 67.45 | 96,599 | -1.35(-1.96%) |
Nov 29, 2021 | 69.97 | 69.98 | 68.41 | 68.80 | 56,857 | +0.30(+0.44%) |
Nov 26, 2021 | 69.84 | 70.06 | 68.06 | 68.50 | 51,618 | -3.55(-4.93%) |
Nov 24, 2021 | 71.68 | 72.34 | 71.26 | 72.05 | 39,289 | -2.08(-2.81%) |
Nov 23, 2021 | 74.54 | 74.61 | 73.48 | 74.13 | 60,754 | -1.82(-2.40%) |
Nov 22, 2021 | 76.20 | 76.50 | 75.68 | 75.95 | 37,892 | -1.32(-1.71%) |
Nov 19, 2021 | 77.50 | 77.74 | 77.10 | 77.27 | 34,606 | -0.39(-0.50%) |
Nov 18, 2021 | 78.85 | 77.79 | 77.66 | 77.66 | 33,041 | -1.34(-1.69%) |
Nov 17, 2021 | 80.15 | 80.15 | 78.65 | 79.00 | 61,602 | -1.00(-1.25%) |
Nov 16, 2021 | 80.48 | 81.60 | 79.53 | 80.00 | 62,686 | -1.01(-1.25%) |
Nov 15, 2021 | 81.64 | 81.89 | 81.01 | 81.01 | 61,972 | -0.54(-0.66%) |
Nov 12, 2021 | 81.00 | 82.05 | 80.80 | 81.55 | 61,260 | +0.28(+0.34%) |
Nov 11, 2021 | 82.51 | 82.51 | 81.16 | 81.27 | 25,492 | -3.15(-3.73%) |
Nov 10, 2021 | 84.51 | 84.42 | 25,167 | -0.07(-0.08%) | ||
Nov 09, 2021 | 85.94 | 85.94 | 84.30 | 84.49 | 38,464 | -0.19(-0.22%) |
Nov 08, 2021 | 85.25 | 85.39 | 84.48 | 84.68 | 27,990 | -0.32(-0.38%) |
Nov 05, 2021 | 85.02 | 85.37 | 84.63 | 85.00 | 70,124 | -0.48(-0.56%) |
Nov 04, 2021 | 86.98 | 87.09 | 85.10 | 85.48 | 28,648 | -2.68(-3.04%) |
Nov 03, 2021 | 87.24 | 88.23 | 87.21 | 88.16 | 51,860 | -0.07(-0.08%) |
Nov 02, 2021 | 90.70 | 91.25 | 88.23 | 88.23 | 55,408 | -7.76(-8.08%) |
Nov 01, 2021 | 95.55 | 97.32 | 95.54 | 95.99 | 12,621 | +1.25(+1.32%) |
Oct 29, 2021 | 95.27 | 95.27 | 94.19 | 94.74 | 15,912 | -2.05(-2.12%) |
Oct 28, 2021 | 95.88 | 96.79 | 95.64 | 96.79 | 8,951 | -1.02(-1.04%) |
Oct 27, 2021 | 98.17 | 99.03 | 97.49 | 97.81 | 15,354 | -2.67(-2.66%) |
Oct 26, 2021 | 99.69 | 100.48 | 12,042 | +2.60(+2.66%) | ||
Oct 25, 2021 | 98.28 | 98.38 | 97.51 | 97.88 | 22,744 | -1.05(-1.06%) |
Oct 22, 2021 | 98.67 | 99.25 | 98.39 | 98.93 | 8,652 | +0.92(+0.94%) |
Oct 21, 2021 | 98.08 | 98.20 | 97.72 | 98.01 | 8,878 | -0.86(-0.87%) |
Oct 20, 2021 | 98.50 | 99.00 | 98.07 | 98.87 | 7,907 | -0.45(-0.45%) |
Oct 19, 2021 | 98.69 | 99.95 | 98.43 | 99.32 | 10,509 | +0.82(+0.83%) |
Oct 18, 2021 | 99.14 | 99.14 | 98.47 | 98.50 | 12,841 | -2.15(-2.13%) |
Oct 15, 2021 | 100.09 | 100.72 | 100.03 | 100.65 | 14,126 | +2.29(+2.32%) |
Oct 14, 2021 | 98.00 | 98.56 | 97.95 | 98.36 | 14,803 | -0.64(-0.64%) |
Oct 13, 2021 | 98.55 | 99.00 | 97.96 | 99.00 | 14,230 | +2.46(+2.55%) |
Oct 12, 2021 | 95.00 | 97.22 | 94.88 | 96.54 | 53,694 | -0.01(-0.01%) |
Oct 11, 2021 | 95.82 | 97.41 | 95.65 | 96.55 | 9,596 | -1.22(-1.25%) |
Oct 08, 2021 | 98.08 | 98.30 | 97.40 | 97.77 | 8,516 | -1.19(-1.20%) |
Oct 07, 2021 | 97.92 | 99.15 | 97.70 | 98.96 | 24,049 | +1.35(+1.38%) |
Oct 06, 2021 | 96.82 | 98.49 | 96.75 | 97.61 | 22,106 | -1.99(-2.00%) |
Oct 05, 2021 | 99.67 | 100.11 | 98.88 | 99.60 | 21,976 | +0.24(+0.24%) |
Oct 04, 2021 | 100.43 | 100.93 | 98.49 | 99.36 | 30,272 | -1.97(-1.94%) |
Oct 01, 2021 | 100.67 | 101.80 | 99.87 | 101.33 | 11,834 | +2.06(+2.08%) |
Sep 30, 2021 | 100.65 | 102.22 | 98.81 | 99.27 | 10,941 | -2.98(-2.91%) |
Sep 29, 2021 | 102.25 | 102.25 | 101.63 | 102.25 | 11,988 | -0.89(-0.86%) |
Sep 28, 2021 | 104.16 | 104.16 | 102.56 | 103.14 | 12,230 | -1.55(-1.48%) |
Sep 27, 2021 | 104.59 | 104.78 | 103.75 | 104.69 | 19,456 | -1.01(-0.96%) |
Sep 24, 2021 | 106.10 | 106.29 | 105.22 | 105.70 | 13,350 | -2.24(-2.08%) |
Sep 23, 2021 | 108.27 | 108.42 | 106.68 | 107.94 | 20,435 | -0.34(-0.31%) |
Sep 22, 2021 | 108.27 | 108.90 | 108.01 | 108.28 | 20,948 | +3.37(+3.21%) |
Sep 21, 2021 | 103.15 | 106.01 | 102.80 | 104.91 | 26,569 | +4.79(+4.78%) |
Sep 20, 2021 | 100.78 | 101.50 | 99.97 | 100.12 | 22,582 | -6.03(-5.68%) |
Sep 17, 2021 | 105.97 | 106.31 | 105.77 | 106.15 | 13,661 | +1.62(+1.55%) |
Sep 16, 2021 | 104.12 | 104.78 | 103.72 | 104.53 | 12,995 | +3.83(+3.80%) |
Sep 15, 2021 | 100.59 | 101.16 | 100.25 | 100.70 | 16,833 | +0.20(+0.20%) |
Sep 14, 2021 | 100.83 | 101.45 | 100.46 | 100.50 | 20,616 | +0.16(+0.16%) |
Sep 13, 2021 | 100.81 | 100.87 | 100.05 | 100.34 | 35,182 | -0.66(-0.65%) |
Sep 10, 2021 | 102.38 | 102.38 | 100.57 | 101.00 | 16,960 | -0.08(-0.08%) |
Sep 09, 2021 | 100.03 | 101.08 | 99.54 | 101.08 | 14,586 | +0.92(+0.92%) |
Sep 08, 2021 | 101.60 | 101.64 | 99.70 | 100.16 | 19,069 | -2.52(-2.45%) |
Sep 07, 2021 | 101.52 | 102.87 | 101.41 | 102.68 | 23,424 | +1.67(+1.65%) |
Sep 03, 2021 | 99.54 | 101.01 | 99.48 | 101.01 | 7,214 | +2.06(+2.08%) |
Sep 02, 2021 | 99.00 | 99.51 | 98.55 | 98.95 | 16,222 | -0.11(-0.11%) |
Sep 01, 2021 | 98.90 | 99.44 | 98.47 | 99.06 | 16,778 | +1.80(+1.85%) |
Aug 31, 2021 | 98.14 | 99.01 | 96.94 | 97.26 | 30,730 | -1.99(-2.01%) |
Aug 30, 2021 | 98.87 | 99.26 | 98.44 | 99.25 | 21,922 | +0.86(+0.87%) |
Aug 27, 2021 | 97.75 | 98.92 | 97.52 | 98.39 | 25,725 | -0.20(-0.20%) |
Aug 26, 2021 | 98.71 | 101.00 | 98.59 | 98.59 | 17,062 | -1.91(-1.90%) |
Aug 25, 2021 | 98.26 | 100.50 | 98.26 | 100.50 | 35,304 | +3.83(+3.96%) |
Aug 24, 2021 | 95.72 | 97.55 | 95.72 | 96.67 | 32,335 | +1.43(+1.50%) |
Aug 23, 2021 | 93.67 | 95.55 | 93.67 | 95.24 | 19,378 | +0.39(+0.41%) |
Aug 20, 2021 | 93.23 | 95.00 | 93.18 | 94.85 | 119,775 | +1.48(+1.59%) |
Aug 19, 2021 | 93.94 | 96.84 | 93.18 | 93.37 | 19,732 | -3.62(-3.73%) |
Aug 18, 2021 | 96.41 | 97.00 | 95.31 | 96.99 | 14,170 | +0.44(+0.46%) |
Aug 17, 2021 | 96.46 | 97.30 | 96.06 | 96.55 | 20,077 | -0.95(-0.97%) |
Aug 16, 2021 | 97.27 | 100.00 | 96.60 | 97.50 | 36,373 | -1.84(-1.85%) |
Aug 13, 2021 | 99.34 | 99.35 | 98.23 | 99.34 | 21,483 | +1.19(+1.21%) |
Aug 12, 2021 | 99.49 | 99.49 | 97.40 | 98.15 | 19,775 | -0.07(-0.07%) |
Aug 11, 2021 | 97.63 | 99.00 | 96.05 | 98.22 | 22,285 | +3.01(+3.16%) |
Aug 10, 2021 | 97.42 | 99.20 | 94.80 | 95.21 | 78,030 | +5.33(+5.94%) |
Aug 09, 2021 | 89.06 | 90.74 | 88.47 | 89.88 | 10,177 | +0.62(+0.70%) |
Aug 06, 2021 | 89.63 | 90.53 | 88.60 | 89.25 | 174,863 | +2.56(+2.95%) |
Aug 05, 2021 | 85.45 | 86.98 | 85.42 | 86.69 | 10,819 | +1.68(+1.98%) |
Aug 04, 2021 | 86.40 | 86.76 | 85.00 | 85.01 | 11,707 | +1.21(+1.44%) |
Aug 03, 2021 | 84.81 | 85.33 | 83.66 | 83.80 | 29,366 | -2.69(-3.11%) |
Aug 02, 2021 | 86.79 | 87.50 | 86.49 | 86.49 | 18,126 | +0.39(+0.45%) |
Jul 30, 2021 | 86.38 | 88.56 | 85.63 | 86.10 | 26,130 | -2.30(-2.60%) |
Jul 29, 2021 | 88.31 | 88.40 | 86.61 | 88.40 | 12,576 | +0.06(+0.07%) |
Jul 28, 2021 | 87.37 | 89.40 | 86.85 | 88.34 | 9,641 | +0.89(+1.02%) |
Jul 27, 2021 | 87.36 | 87.59 | 86.19 | 87.45 | 27,479 | -0.53(-0.60%) |
Jul 26, 2021 | 87.39 | 88.56 | 86.97 | 87.98 | 23,166 | -1.34(-1.50%) |
Jul 23, 2021 | 88.84 | 90.58 | 88.80 | 89.32 | 101,293 | -1.00(-1.11%) |
Jul 22, 2021 | 89.22 | 91.23 | 88.73 | 90.32 | 95,176 | +4.77(+5.58%) |
Jul 21, 2021 | 83.52 | 86.12 | 83.52 | 85.55 | 24,987 | +3.70(+4.51%) |
Jul 20, 2021 | 79.94 | 83.10 | 79.78 | 81.85 | 119,865 | +0.85(+1.05%) |
Jul 19, 2021 | 82.34 | 82.95 | 80.79 | 81.00 | 99,175 | -2.42(-2.90%) |
Jul 16, 2021 | 84.58 | 84.71 | 83.25 | 83.42 | 18,396 | -0.54(-0.64%) |
Jul 15, 2021 | 84.82 | 84.89 | 83.32 | 83.96 | 32,502 | -2.07(-2.41%) |
Jul 14, 2021 | 87.03 | 87.08 | 86.02 | 86.03 | 13,749 | -0.46(-0.53%) |
Jul 13, 2021 | 87.14 | 87.14 | 86.06 | 86.49 | 26,001 | -0.84(-0.96%) |
Jul 12, 2021 | 88.60 | 89.18 | 87.31 | 87.33 | 37,333 | -2.52(-2.80%) |
Jul 09, 2021 | 90.14 | 91.63 | 89.39 | 89.85 | 14,656 | +0.85(+0.96%) |
Jul 08, 2021 | 88.78 | 93.10 | 88.19 | 89.00 | 24,304 | -3.45(-3.73%) |
Jul 07, 2021 | 92.66 | 93.26 | 91.75 | 92.45 | 18,899 | -2.12(-2.24%) |
Jul 06, 2021 | 94.44 | 94.67 | 93.80 | 94.57 | 9,720 | +0.61(+0.65%) |
Jul 02, 2021 | 93.41 | 93.96 | 92.95 | 93.96 | 10,650 | +0.85(+0.91%) |
Jul 01, 2021 | 92.66 | 93.48 | 92.66 | 93.11 | 19,147 | +2.46(+2.71%) |
Jun 30, 2021 | 92.21 | 92.96 | 90.06 | 90.65 | 19,172 | -1.50(-1.63%) |
Jun 29, 2021 | 92.76 | 93.00 | 92.00 | 92.15 | 32,534 | -0.74(-0.80%) |
Jun 28, 2021 | 93.30 | 93.58 | 91.86 | 92.89 | 20,199 | -3.10(-3.23%) |
Jun 25, 2021 | 96.98 | 96.98 | 95.35 | 95.99 | 12,268 | -4.21(-4.20%) |
Jun 24, 2021 | 99.61 | 100.24 | 99.22 | 100.20 | 13,538 | +2.45(+2.51%) |
Jun 23, 2021 | 96.90 | 97.75 | 96.70 | 97.75 | 9,664 | +0.35(+0.36%) |
Jun 22, 2021 | 96.31 | 98.01 | 96.11 | 97.40 | 18,764 | +2.24(+2.35%) |
Jun 21, 2021 | 94.50 | 95.16 | 94.29 | 95.16 | 12,073 | +0.40(+0.42%) |
Jun 18, 2021 | 94.05 | 98.20 | 94.01 | 94.76 | 21,687 | -0.72(-0.75%) |
Jun 17, 2021 | 94.58 | 95.78 | 94.58 | 95.48 | 12,849 | -1.43(-1.48%) |
Jun 16, 2021 | 96.24 | 97.52 | 96.11 | 96.91 | 20,590 | +1.02(+1.06%) |
Jun 15, 2021 | 92.44 | 96.66 | 92.28 | 95.89 | 51,810 | -1.06(-1.10%) |
Jun 14, 2021 | 97.09 | 97.44 | 96.65 | 96.95 | 8,108 | -1.59(-1.61%) |
Jun 11, 2021 | 98.90 | 98.97 | 98.30 | 98.54 | 8,871 | +0.83(+0.85%) |
Jun 10, 2021 | 97.06 | 98.21 | 96.97 | 97.71 | 6,427 | -0.49(-0.50%) |
Jun 09, 2021 | 98.40 | 98.40 | 97.56 | 98.20 | 7,500 | -0.24(-0.24%) |
Jun 08, 2021 | 97.80 | 98.44 | 96.97 | 98.44 | 22,084 | +4.42(+4.71%) |
Jun 07, 2021 | 93.78 | 94.19 | 93.23 | 94.02 | 12,903 | -0.97(-1.03%) |
Jun 04, 2021 | 93.84 | 94.99 | 93.84 | 94.99 | 9,066 | +2.07(+2.23%) |
Jun 03, 2021 | 92.70 | 92.92 | 91.81 | 92.92 | 11,012 | -0.09(-0.10%) |
Jun 02, 2021 | 92.77 | 93.31 | 92.50 | 93.02 | 9,344 | -0.43(-0.46%) |