Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 95.19 | 95.24 | 92.80 | 94.11 | 111,744 | -2.33(-2.42%) |
May 27, 2022 | 95.94 | 97.27 | 95.73 | 96.44 | 31,052 | +1.14(+1.19%) |
May 26, 2022 | 93.98 | 95.86 | 93.98 | 95.30 | 47,396 | +2.78(+3.01%) |
May 25, 2022 | 91.37 | 93.90 | 91.27 | 92.52 | 70,774 | +0.23(+0.24%) |
May 24, 2022 | 91.34 | 92.38 | 89.11 | 92.29 | 60,600 | +0.18(+0.19%) |
May 23, 2022 | 90.89 | 93.34 | 90.21 | 92.12 | 64,805 | +2.05(+2.27%) |
May 20, 2022 | 94.03 | 94.03 | 88.36 | 90.07 | 125,068 | -3.48(-3.72%) |
May 19, 2022 | 95.37 | 95.37 | 92.46 | 93.55 | 84,783 | -2.61(-2.71%) |
May 18, 2022 | 98.79 | 100.62 | 95.96 | 96.16 | 121,978 | -2.98(-3.01%) |
May 17, 2022 | 96.02 | 99.54 | 96.02 | 99.13 | 95,153 | +4.05(+4.26%) |
May 16, 2022 | 93.08 | 95.09 | 92.37 | 95.09 | 102,898 | +0.91(+0.97%) |
May 13, 2022 | 91.57 | 94.22 | 91.20 | 94.18 | 118,571 | +3.11(+3.41%) |
May 12, 2022 | 89.20 | 91.27 | 88.74 | 91.07 | 75,129 | +2.08(+2.33%) |
May 11, 2022 | 90.07 | 92.61 | 88.39 | 88.99 | 70,993 | -0.65(-0.72%) |
May 10, 2022 | 91.46 | 91.46 | 87.66 | 89.64 | 96,981 | -0.92(-1.02%) |
May 09, 2022 | 89.08 | 92.08 | 89.05 | 90.56 | 78,203 | +0.75(+0.84%) |
May 06, 2022 | 91.07 | 91.84 | 88.49 | 89.80 | 60,162 | -1.82(-1.99%) |
May 05, 2022 | 92.76 | 93.60 | 89.94 | 91.63 | 79,176 | -2.47(-2.62%) |
May 04, 2022 | 89.61 | 94.82 | 89.61 | 94.10 | 83,795 | +4.45(+4.96%) |
May 03, 2022 | 87.98 | 90.19 | 87.98 | 89.65 | 71,376 | +0.88(+0.99%) |
May 02, 2022 | 93.59 | 93.60 | 86.71 | 88.77 | 115,236 | -2.58(-2.82%) |
Apr 29, 2022 | 93.07 | 94.50 | 91.06 | 91.34 | 80,120 | -2.05(-2.19%) |
Apr 28, 2022 | 92.82 | 93.81 | 90.85 | 93.39 | 46,098 | +1.18(+1.28%) |
Apr 27, 2022 | 91.97 | 93.91 | 91.07 | 92.22 | 85,897 | +0.24(+0.27%) |
Apr 26, 2022 | 94.06 | 94.57 | 91.27 | 91.97 | 141,869 | -3.49(-3.65%) |
Apr 25, 2022 | 95.53 | 95.67 | 93.04 | 95.46 | 69,018 | -1.18(-1.22%) |
Apr 22, 2022 | 97.65 | 97.65 | 95.94 | 96.64 | 65,035 | -1.60(-1.63%) |
Apr 21, 2022 | 99.83 | 99.94 | 97.82 | 98.23 | 62,442 | -1.11(-1.11%) |
Apr 20, 2022 | 98.27 | 100.58 | 98.27 | 99.34 | 51,957 | +2.20(+2.27%) |
Apr 19, 2022 | 94.57 | 98.02 | 94.57 | 97.14 | 120,969 | +2.48(+2.62%) |
Apr 18, 2022 | 95.54 | 96.56 | 93.84 | 94.66 | 79,252 | -1.31(-1.37%) |
Apr 14, 2022 | 95.88 | 96.86 | 95.52 | 95.97 | 77,993 | +0.57(+0.60%) |
Apr 13, 2022 | 94.09 | 96.09 | 94.09 | 95.40 | 70,296 | +1.08(+1.14%) |
Apr 12, 2022 | 93.95 | 96.05 | 93.50 | 94.32 | 91,116 | +1.37(+1.48%) |
Apr 11, 2022 | 91.86 | 94.42 | 91.86 | 92.95 | 68,415 | +0.40(+0.43%) |
Apr 08, 2022 | 92.34 | 94.84 | 91.83 | 92.55 | 117,036 | +0.07(+0.07%) |
Apr 07, 2022 | 91.41 | 92.78 | 90.32 | 92.48 | 141,678 | +1.17(+1.28%) |
Apr 06, 2022 | 91.55 | 92.26 | 90.55 | 91.31 | 92,388 | -1.34(-1.45%) |
Apr 05, 2022 | 96.75 | 96.75 | 92.27 | 92.66 | 114,995 | -4.40(-4.53%) |
Apr 04, 2022 | 97.55 | 97.55 | 95.18 | 97.06 | 78,134 | -1.15(-1.17%) |
Apr 01, 2022 | 95.83 | 98.47 | 95.10 | 98.20 | 128,631 | +2.43(+2.54%) |
Mar 31, 2022 | 95.66 | 96.66 | 94.91 | 95.77 | 118,318 | -0.26(-0.28%) |
Mar 30, 2022 | 98.52 | 99.29 | 95.93 | 96.04 | 60,215 | -2.22(-2.26%) |
Mar 29, 2022 | 98.41 | 100.30 | 98.00 | 98.26 | 110,389 | +1.58(+1.63%) |
Mar 28, 2022 | 100.03 | 100.08 | 95.74 | 96.68 | 77,787 | -4.06(-4.03%) |
Mar 25, 2022 | 99.76 | 101.26 | 99.62 | 100.74 | 83,685 | +0.94(+0.94%) |
Mar 24, 2022 | 98.97 | 99.97 | 98.10 | 99.80 | 79,673 | +1.17(+1.18%) |
Mar 23, 2022 | 100.66 | 101.43 | 98.29 | 98.63 | 106,194 | -2.61(-2.57%) |
Mar 22, 2022 | 105.02 | 105.78 | 101.08 | 101.24 | 182,729 | -2.98(-2.86%) |
Mar 21, 2022 | 105.64 | 106.50 | 103.74 | 104.22 | 92,354 | -1.69(-1.59%) |
Mar 18, 2022 | 105.19 | 106.45 | 102.64 | 105.91 | 181,563 | +1.05(+1.00%) |
Mar 17, 2022 | 103.03 | 105.83 | 103.03 | 104.86 | 62,831 | +0.48(+0.46%) |
Mar 16, 2022 | 102.50 | 104.42 | 101.68 | 104.38 | 70,156 | +2.94(+2.90%) |
Mar 15, 2022 | 100.71 | 102.12 | 99.57 | 101.44 | 104,712 | +1.11(+1.10%) |
Mar 14, 2022 | 99.89 | 100.38 | 98.82 | 100.33 | 86,248 | +1.18(+1.19%) |
Mar 11, 2022 | 99.44 | 101.16 | 99.09 | 99.15 | 54,437 | +0.10(+0.10%) |
Mar 10, 2022 | 98.01 | 99.50 | 97.63 | 99.06 | 63,133 | -0.86(-0.86%) |
Mar 09, 2022 | 96.61 | 100.24 | 96.61 | 99.92 | 124,145 | +5.49(+5.81%) |
Mar 08, 2022 | 95.00 | 95.73 | 92.14 | 94.43 | 138,312 | -0.39(-0.41%) |
Mar 07, 2022 | 101.01 | 101.01 | 94.39 | 94.82 | 119,481 | -6.11(-6.06%) |
Mar 04, 2022 | 104.43 | 104.68 | 99.89 | 100.94 | 97,857 | -5.64(-5.29%) |
Mar 03, 2022 | 106.07 | 106.72 | 105.00 | 106.57 | 95,911 | +1.08(+1.02%) |
Mar 02, 2022 | 104.27 | 106.75 | 104.27 | 105.49 | 82,632 | +2.27(+2.20%) |
Mar 01, 2022 | 107.59 | 108.29 | 102.45 | 103.22 | 113,064 | -4.73(-4.38%) |
Feb 28, 2022 | 105.28 | 108.20 | 105.28 | 107.95 | 125,745 | +1.17(+1.10%) |
Feb 25, 2022 | 104.38 | 106.99 | 105.10 | 106.78 | 75,999 | +2.64(+2.53%) |
Feb 24, 2022 | 103.61 | 104.67 | 102.04 | 104.14 | 133,700 | -1.02(-0.97%) |
Feb 23, 2022 | 110.40 | 110.80 | 104.76 | 105.16 | 115,601 | -4.37(-3.99%) |
Feb 22, 2022 | 110.73 | 111.91 | 106.98 | 109.53 | 184,901 | +0.94(+0.86%) |
Feb 18, 2022 | 108.59 | 0 | +0.86(+0.80%) | |||
Feb 17, 2022 | 107.22 | 109.28 | 105.54 | 107.73 | 87,879 | -0.64(-0.59%) |
Feb 16, 2022 | 105.28 | 109.01 | 104.98 | 108.36 | 80,471 | +2.41(+2.28%) |
Feb 15, 2022 | 103.61 | 106.43 | 101.65 | 105.95 | 98,842 | +2.86(+2.78%) |
Feb 14, 2022 | 101.56 | 103.42 | 101.42 | 103.09 | 115,602 | +1.41(+1.38%) |
Feb 11, 2022 | 99.72 | 102.12 | 99.63 | 101.68 | 165,103 | +1.98(+1.98%) |
Feb 10, 2022 | 99.15 | 100.88 | 99.00 | 99.70 | 105,147 | -0.94(-0.93%) |
Feb 09, 2022 | 100.33 | 100.93 | 99.91 | 100.64 | 140,167 | +0.87(+0.87%) |
Feb 08, 2022 | 98.13 | 100.15 | 97.34 | 99.77 | 165,051 | +1.64(+1.67%) |
Feb 07, 2022 | 98.34 | 98.93 | 96.71 | 98.13 | 124,267 | -0.27(-0.28%) |
Feb 04, 2022 | 101.29 | 101.29 | 97.37 | 98.40 | 141,874 | -3.70(-3.62%) |
Feb 03, 2022 | 102.10 | 101.47 | 102.10 | 99,961 | -1.04(-1.00%) | |
Feb 02, 2022 | 103.11 | 104.15 | 101.01 | 103.14 | 95,822 | -0.28(-0.27%) |
Feb 01, 2022 | 101.77 | 104.44 | 100.34 | 103.42 | 104,535 | +0.76(+0.74%) |
Jan 31, 2022 | 99.26 | 102.73 | 102.66 | 144,391 | +2.15(+2.14%) | |
Jan 28, 2022 | 100.70 | 100.87 | 97.48 | 100.51 | 75,940 | -0.50(-0.49%) |
Jan 27, 2022 | 104.12 | 105.48 | 100.44 | 101.00 | 135,621 | -3.51(-3.36%) |
Jan 26, 2022 | 106.79 | 107.92 | 102.59 | 104.51 | 93,053 | -1.25(-1.18%) |
Jan 25, 2022 | 106.01 | 107.16 | 102.17 | 105.76 | 92,036 | -2.03(-1.89%) |
Jan 24, 2022 | 104.59 | 108.66 | 103.25 | 107.80 | 234,800 | +1.81(+1.71%) |
Jan 21, 2022 | 106.43 | 109.02 | 104.92 | 105.99 | 192,274 | -0.55(-0.51%) |
Jan 20, 2022 | 108.68 | 110.28 | 105.87 | 106.54 | 94,328 | -1.96(-1.81%) |
Jan 19, 2022 | 112.27 | 112.27 | 107.95 | 108.50 | 117,077 | -3.45(-3.08%) |
Jan 18, 2022 | 113.50 | 113.50 | 111.41 | 111.95 | 96,633 | -1.94(-1.70%) |
Jan 14, 2022 | 113.89 | 0 | -0.47(-0.41%) | |||
Jan 13, 2022 | 112.13 | 114.85 | 111.85 | 114.36 | 92,967 | +2.51(+2.25%) |
Jan 12, 2022 | 111.05 | 112.55 | 110.46 | 111.84 | 98,924 | +0.42(+0.38%) |
Jan 11, 2022 | 111.31 | 111.63 | 109.06 | 111.42 | 106,842 | +0.67(+0.61%) |
Jan 10, 2022 | 111.45 | 111.74 | 109.80 | 110.75 | 127,806 | -1.59(-1.42%) |
Jan 07, 2022 | 113.29 | 114.46 | 111.56 | 112.34 | 199,887 | -1.12(-0.99%) |
Jan 06, 2022 | 108.80 | 113.49 | 108.80 | 113.47 | 206,688 | +4.32(+3.96%) |
Jan 05, 2022 | 109.03 | 110.44 | 108.29 | 109.15 | 99,544 | -0.15(-0.13%) |
Jan 04, 2022 | 107.34 | 109.42 | 107.00 | 109.29 | 57,293 | +2.02(+1.89%) |
Jan 03, 2022 | 107.06 | 108.98 | 105.86 | 107.27 | 60,042 | -0.32(-0.30%) |
Dec 31, 2021 | 106.58 | 108.27 | 106.58 | 107.59 | 44,627 | +0.13(+0.12%) |
Dec 30, 2021 | 110.47 | 110.47 | 107.42 | 107.47 | 55,571 | -2.37(-2.15%) |
Dec 29, 2021 | 109.40 | 110.94 | 108.78 | 109.83 | 44,946 | +0.29(+0.27%) |
Dec 28, 2021 | 108.87 | 110.44 | 108.87 | 109.54 | 43,089 | +0.17(+0.15%) |
Dec 27, 2021 | 108.31 | 109.64 | 107.45 | 109.37 | 76,309 | +1.53(+1.42%) |
Dec 23, 2021 | 107.40 | 108.15 | 107.02 | 107.84 | 63,296 | +1.14(+1.07%) |
Dec 22, 2021 | 104.79 | 106.87 | 103.96 | 106.69 | 68,626 | +2.74(+2.63%) |
Dec 21, 2021 | 101.23 | 104.35 | 101.23 | 103.96 | 114,521 | +3.55(+3.53%) |
Dec 20, 2021 | 101.81 | 102.64 | 98.36 | 100.41 | 146,745 | -3.78(-3.63%) |
Dec 17, 2021 | 104.10 | 105.72 | 103.12 | 104.19 | 302,811 | -0.16(-0.15%) |
Dec 16, 2021 | 106.51 | 107.13 | 103.99 | 104.35 | 170,852 | -1.53(-1.44%) |
Dec 15, 2021 | 103.88 | 106.14 | 103.20 | 105.87 | 222,514 | +2.05(+1.98%) |
Dec 14, 2021 | 104.29 | 106.78 | 102.44 | 103.82 | 123,985 | -0.35(-0.34%) |
Dec 13, 2021 | 104.14 | 105.44 | 103.14 | 104.17 | 82,167 | -0.47(-0.45%) |
Dec 10, 2021 | 104.69 | 105.41 | 103.92 | 104.64 | 46,452 | +0.28(+0.27%) |
Dec 09, 2021 | 104.89 | 105.11 | 104.13 | 104.36 | 64,814 | -1.24(-1.18%) |
Dec 08, 2021 | 106.41 | 107.50 | 105.16 | 105.60 | 105,939 | -1.13(-1.06%) |
Dec 07, 2021 | 107.42 | 109.94 | 106.14 | 106.73 | 159,537 | -0.14(-0.13%) |
Dec 06, 2021 | 106.94 | 107.54 | 105.90 | 106.87 | 153,878 | +1.11(+1.04%) |
Dec 03, 2021 | 105.05 | 106.10 | 103.49 | 105.76 | 164,836 | +1.41(+1.35%) |
Dec 02, 2021 | 101.05 | 105.13 | 99.84 | 104.36 | 167,946 | +4.39(+4.39%) |
Dec 01, 2021 | 102.43 | 103.82 | 99.76 | 99.97 | 121,257 | +0.26(+0.26%) |
Nov 30, 2021 | 100.66 | 102.06 | 98.88 | 99.70 | 130,939 | -2.32(-2.27%) |
Nov 29, 2021 | 104.83 | 104.83 | 101.71 | 102.02 | 72,070 | -1.42(-1.38%) |
Nov 26, 2021 | 104.47 | 104.76 | 101.26 | 103.44 | 59,699 | -5.01(-4.62%) |
Nov 24, 2021 | 107.71 | 109.09 | 106.28 | 108.45 | 101,184 | -0.12(-0.11%) |
Nov 23, 2021 | 107.64 | 109.07 | 106.82 | 108.57 | 117,066 | +1.49(+1.39%) |
Nov 22, 2021 | 105.11 | 108.35 | 103.94 | 107.08 | 114,462 | +2.52(+2.41%) |
Nov 19, 2021 | 104.28 | 105.82 | 104.28 | 104.56 | 107,156 | -0.91(-0.86%) |
Nov 18, 2021 | 106.98 | 105.46 | 104.28 | 105.47 | 105,327 | -0.70(-0.66%) |
Nov 17, 2021 | 107.25 | 107.73 | 104.98 | 106.17 | 108,595 | -1.32(-1.22%) |
Nov 16, 2021 | 106.18 | 109.60 | 104.36 | 107.49 | 185,918 | +1.02(+0.96%) |
Nov 15, 2021 | 107.89 | 107.89 | 106.17 | 106.47 | 109,681 | -1.27(-1.18%) |
Nov 12, 2021 | 108.30 | 109.18 | 107.60 | 107.73 | 90,432 | -0.05(-0.05%) |
Nov 11, 2021 | 106.33 | 108.36 | 105.73 | 107.78 | 76,480 | +2.05(+1.94%) |
Nov 10, 2021 | 104.00 | 105.73 | 157,566 | +1.50(+1.44%) | ||
Nov 09, 2021 | 101.36 | 104.62 | 100.30 | 104.23 | 142,618 | +1.93(+1.89%) |
Nov 08, 2021 | 99.01 | 102.75 | 98.45 | 102.30 | 282,429 | +4.58(+4.69%) |
Nov 05, 2021 | 86.07 | 98.14 | 86.07 | 97.72 | 514,824 | +7.85(+8.73%) |
Nov 04, 2021 | 90.18 | 90.61 | 89.39 | 89.87 | 64,712 | -0.31(-0.35%) |
Nov 03, 2021 | 89.72 | 91.07 | 89.41 | 90.18 | 80,533 | +0.15(+0.16%) |
Nov 02, 2021 | 90.59 | 91.54 | 89.72 | 90.04 | 45,455 | -0.08(-0.09%) |
Nov 01, 2021 | 87.77 | 90.92 | 87.42 | 90.12 | 73,350 | +2.70(+3.09%) |
Oct 29, 2021 | 87.32 | 88.39 | 86.89 | 87.42 | 39,627 | +0.21(+0.25%) |
Oct 28, 2021 | 85.88 | 87.63 | 85.31 | 87.20 | 52,301 | +1.63(+1.90%) |
Oct 27, 2021 | 86.06 | 86.91 | 85.42 | 85.57 | 44,845 | -0.71(-0.82%) |
Oct 26, 2021 | 87.17 | 86.27 | 86.28 | 43,696 | -0.59(-0.68%) | |
Oct 25, 2021 | 85.83 | 87.44 | 85.36 | 86.88 | 54,688 | +0.90(+1.04%) |
Oct 22, 2021 | 85.65 | 86.89 | 85.65 | 85.98 | 31,322 | +0.04(+0.05%) |
Oct 21, 2021 | 84.84 | 86.13 | 84.42 | 85.94 | 42,499 | +0.68(+0.80%) |
Oct 20, 2021 | 83.51 | 85.28 | 82.97 | 85.26 | 61,870 | +1.71(+2.04%) |
Oct 19, 2021 | 84.27 | 84.38 | 83.16 | 83.55 | 55,370 | -0.91(-1.07%) |
Oct 18, 2021 | 84.47 | 85.14 | 83.60 | 84.46 | 66,228 | -0.74(-0.87%) |
Oct 15, 2021 | 86.26 | 86.84 | 84.98 | 85.20 | 102,938 | +0.63(+0.75%) |
Oct 14, 2021 | 83.56 | 84.59 | 82.73 | 84.57 | 57,720 | +1.57(+1.89%) |
Oct 13, 2021 | 85.15 | 85.15 | 82.78 | 83.00 | 60,479 | -2.50(-2.92%) |
Oct 12, 2021 | 85.69 | 86.21 | 85.08 | 85.49 | 49,261 | -0.19(-0.23%) |
Oct 11, 2021 | 86.58 | 87.16 | 85.66 | 85.69 | 34,414 | -0.82(-0.95%) |
Oct 08, 2021 | 88.07 | 88.07 | 86.36 | 86.51 | 31,265 | -1.21(-1.38%) |
Oct 07, 2021 | 87.06 | 89.39 | 86.80 | 87.72 | 86,327 | +1.59(+1.85%) |
Oct 06, 2021 | 85.69 | 86.21 | 83.46 | 86.13 | 65,927 | -0.59(-0.69%) |
Oct 05, 2021 | 86.53 | 86.85 | 84.79 | 86.72 | 92,003 | +0.19(+0.23%) |
Oct 04, 2021 | 86.77 | 87.39 | 85.70 | 86.53 | 99,722 | -0.50(-0.57%) |
Oct 01, 2021 | 85.55 | 88.05 | 84.83 | 87.03 | 74,495 | +2.09(+2.46%) |
Sep 30, 2021 | 86.28 | 86.58 | 84.82 | 84.94 | 82,859 | -0.62(-0.73%) |
Sep 29, 2021 | 85.40 | 86.01 | 84.07 | 85.56 | 49,128 | +0.65(+0.77%) |
Sep 28, 2021 | 84.94 | 85.73 | 83.92 | 84.91 | 83,662 | +0.29(+0.35%) |
Sep 27, 2021 | 83.90 | 86.39 | 83.90 | 84.62 | 77,148 | +1.18(+1.41%) |
Sep 24, 2021 | 83.62 | 84.91 | 83.30 | 83.44 | 85,291 | -0.19(-0.22%) |
Sep 23, 2021 | 81.85 | 84.94 | 81.60 | 83.62 | 95,328 | +2.67(+3.30%) |
Sep 22, 2021 | 79.28 | 81.67 | 78.31 | 80.95 | 80,118 | +2.47(+3.14%) |
Sep 21, 2021 | 79.98 | 80.05 | 78.26 | 78.48 | 103,077 | -0.56(-0.70%) |
Sep 20, 2021 | 79.76 | 80.37 | 77.80 | 79.04 | 86,296 | -2.73(-3.34%) |
Sep 17, 2021 | 80.82 | 82.35 | 79.24 | 81.77 | 280,977 | +1.52(+1.90%) |
Sep 16, 2021 | 80.90 | 81.23 | 79.31 | 80.25 | 53,295 | -0.63(-0.78%) |
Sep 15, 2021 | 79.60 | 81.20 | 79.03 | 80.88 | 55,837 | +1.36(+1.72%) |
Sep 14, 2021 | 81.37 | 81.56 | 79.26 | 79.52 | 89,853 | -1.44(-1.78%) |
Sep 13, 2021 | 81.79 | 81.89 | 80.07 | 80.96 | 48,235 | +0.11(+0.13%) |
Sep 10, 2021 | 81.87 | 82.14 | 80.61 | 80.85 | 49,589 | -0.37(-0.46%) |
Sep 09, 2021 | 81.29 | 82.05 | 81.15 | 81.22 | 87,214 | -0.43(-0.53%) |
Sep 08, 2021 | 81.10 | 81.71 | 80.21 | 81.65 | 85,129 | +0.14(+0.17%) |
Sep 07, 2021 | 83.53 | 83.85 | 81.41 | 81.52 | 46,070 | -2.25(-2.69%) |
Sep 03, 2021 | 84.02 | 84.18 | 82.59 | 83.77 | 69,776 | -0.13(-0.15%) |
Sep 02, 2021 | 83.64 | 84.19 | 83.30 | 83.90 | 54,244 | +0.38(+0.46%) |
Sep 01, 2021 | 83.58 | 83.81 | 81.44 | 83.52 | 73,520 | +0.15(+0.18%) |
Aug 31, 2021 | 84.04 | 85.72 | 82.70 | 83.37 | 70,327 | -1.09(-1.29%) |
Aug 30, 2021 | 85.53 | 85.53 | 84.29 | 84.46 | 33,370 | -0.35(-0.41%) |
Aug 27, 2021 | 82.56 | 85.25 | 82.56 | 84.81 | 71,320 | +2.46(+2.99%) |
Aug 26, 2021 | 82.76 | 83.09 | 82.14 | 82.35 | 47,877 | -0.87(-1.04%) |
Aug 25, 2021 | 83.48 | 84.70 | 82.99 | 83.22 | 46,251 | -0.48(-0.57%) |
Aug 24, 2021 | 82.56 | 84.32 | 82.56 | 83.69 | 52,047 | +1.15(+1.39%) |
Aug 23, 2021 | 82.56 | 82.86 | 81.90 | 82.55 | 53,181 | +0.71(+0.87%) |
Aug 20, 2021 | 81.59 | 83.33 | 81.40 | 81.84 | 229,108 | +0.28(+0.35%) |
Aug 19, 2021 | 81.03 | 81.93 | 80.51 | 81.56 | 88,342 | -0.59(-0.72%) |
Aug 18, 2021 | 83.31 | 83.42 | 81.84 | 82.15 | 57,731 | -1.24(-1.49%) |
Aug 17, 2021 | 84.81 | 85.39 | 83.04 | 83.39 | 46,043 | -2.23(-2.60%) |
Aug 16, 2021 | 85.12 | 86.65 | 84.96 | 85.62 | 58,433 | -0.18(-0.22%) |
Aug 13, 2021 | 85.49 | 86.26 | 85.05 | 85.80 | 44,254 | -0.21(-0.25%) |
Aug 12, 2021 | 86.07 | 86.88 | 85.38 | 86.02 | 73,254 | -0.28(-0.33%) |
Aug 11, 2021 | 84.36 | 86.35 | 84.32 | 86.30 | 85,697 | +1.93(+2.29%) |
Aug 10, 2021 | 83.25 | 85.61 | 83.21 | 84.36 | 71,949 | +0.79(+0.94%) |
Aug 09, 2021 | 84.03 | 84.03 | 82.12 | 83.58 | 65,188 | -0.45(-0.53%) |
Aug 06, 2021 | 84.93 | 85.24 | 83.51 | 84.02 | 47,125 | +0.62(+0.75%) |
Aug 05, 2021 | 83.45 | 84.43 | 83.00 | 83.40 | 58,105 | +0.55(+0.67%) |
Aug 04, 2021 | 83.90 | 84.72 | 81.73 | 82.85 | 150,733 | -1.22(-1.46%) |
Aug 03, 2021 | 89.57 | 90.56 | 81.64 | 84.07 | 276,084 | -5.50(-6.14%) |
Aug 02, 2021 | 91.32 | 93.02 | 89.47 | 89.57 | 65,157 | -0.93(-1.03%) |
Jul 30, 2021 | 89.77 | 91.49 | 89.68 | 90.51 | 50,947 | -0.18(-0.20%) |
Jul 29, 2021 | 90.27 | 91.17 | 89.92 | 90.69 | 43,745 | +1.62(+1.82%) |
Jul 28, 2021 | 89.61 | 90.23 | 87.70 | 89.07 | 56,727 | +0.27(+0.31%) |
Jul 27, 2021 | 88.37 | 89.40 | 87.77 | 88.80 | 42,089 | -0.49(-0.54%) |
Jul 26, 2021 | 87.86 | 89.41 | 87.86 | 89.28 | 64,261 | +1.53(+1.74%) |
Jul 23, 2021 | 88.14 | 88.69 | 87.61 | 87.76 | 42,712 | +0.25(+0.29%) |
Jul 22, 2021 | 89.86 | 90.60 | 87.45 | 87.50 | 48,206 | -2.60(-2.88%) |
Jul 21, 2021 | 89.33 | 91.14 | 89.33 | 90.10 | 54,142 | +1.61(+1.82%) |
Jul 20, 2021 | 85.27 | 89.50 | 85.27 | 88.49 | 137,539 | +3.67(+4.33%) |
Jul 19, 2021 | 86.36 | 87.46 | 84.34 | 84.81 | 119,549 | -3.57(-4.04%) |
Jul 16, 2021 | 90.88 | 90.88 | 88.36 | 88.38 | 54,597 | -1.44(-1.60%) |
Jul 15, 2021 | 89.60 | 90.98 | 89.20 | 89.82 | 38,726 | -0.64(-0.71%) |
Jul 14, 2021 | 91.39 | 91.39 | 89.78 | 90.46 | 53,321 | -0.25(-0.28%) |
Jul 13, 2021 | 91.71 | 92.01 | 90.54 | 90.71 | 50,979 | -1.51(-1.63%) |
Jul 12, 2021 | 90.79 | 92.51 | 90.55 | 92.22 | 53,277 | +0.38(+0.41%) |
Jul 09, 2021 | 91.62 | 92.23 | 90.91 | 91.84 | 61,531 | +2.18(+2.43%) |
Jul 08, 2021 | 89.50 | 91.39 | 88.37 | 89.66 | 83,738 | -2.07(-2.26%) |
Jul 07, 2021 | 91.66 | 93.00 | 90.00 | 91.73 | 98,050 | -0.21(-0.23%) |
Jul 06, 2021 | 93.82 | 93.82 | 90.21 | 91.95 | 96,759 | -1.84(-1.96%) |
Jul 02, 2021 | 94.34 | 94.34 | 93.44 | 93.78 | 60,296 | -0.77(-0.81%) |
Jul 01, 2021 | 95.41 | 95.41 | 94.37 | 94.55 | 61,698 | +0.13(+0.13%) |
Jun 30, 2021 | 93.52 | 94.79 | 93.35 | 94.42 | 52,045 | +0.90(+0.97%) |
Jun 29, 2021 | 93.66 | 94.37 | 92.97 | 93.52 | 73,312 | +0.26(+0.28%) |
Jun 28, 2021 | 94.11 | 94.11 | 92.63 | 93.26 | 72,048 | -1.13(-1.19%) |
Jun 25, 2021 | 95.42 | 96.64 | 94.38 | 94.38 | 247,078 | -1.17(-1.22%) |
Jun 24, 2021 | 94.27 | 95.78 | 93.50 | 95.55 | 69,163 | +1.88(+2.00%) |
Jun 23, 2021 | 92.37 | 94.22 | 92.00 | 93.68 | 106,365 | +1.25(+1.36%) |
Jun 22, 2021 | 93.07 | 93.07 | 91.40 | 92.42 | 53,449 | -0.40(-0.43%) |
Jun 21, 2021 | 92.38 | 93.53 | 91.78 | 92.82 | 187,553 | +0.97(+1.06%) |
Jun 18, 2021 | 91.20 | 92.20 | 89.59 | 91.85 | 264,042 | -0.39(-0.42%) |
Jun 17, 2021 | 95.37 | 95.37 | 91.51 | 92.24 | 98,244 | -3.35(-3.51%) |
Jun 16, 2021 | 95.24 | 95.79 | 93.68 | 95.59 | 66,686 | +0.24(+0.25%) |
Jun 15, 2021 | 94.56 | 95.63 | 94.04 | 95.35 | 53,075 | +1.15(+1.22%) |
Jun 14, 2021 | 95.43 | 96.68 | 93.23 | 94.20 | 69,074 | -1.21(-1.26%) |
Jun 11, 2021 | 95.31 | 95.92 | 94.76 | 95.41 | 48,010 | +0.54(+0.57%) |
Jun 10, 2021 | 95.44 | 95.61 | 94.47 | 94.86 | 107,409 | +0.00(+0.00%) |
Jun 09, 2021 | 96.73 | 97.14 | 94.59 | 94.86 | 72,614 | -1.73(-1.79%) |
Jun 08, 2021 | 94.63 | 96.69 | 94.15 | 96.59 | 84,475 | +2.01(+2.13%) |
Jun 07, 2021 | 93.75 | 94.87 | 93.32 | 94.58 | 143,261 | +0.79(+0.84%) |
Jun 04, 2021 | 92.00 | 93.89 | 91.65 | 93.79 | 83,949 | +2.16(+2.35%) |
Jun 03, 2021 | 90.71 | 91.71 | 89.31 | 91.63 | 66,205 | +0.51(+0.55%) |
Jun 02, 2021 | 91.68 | 91.76 | 90.27 | 91.13 | 68,264 | +0.00(+0.00%) |