Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 58.44 | 62.37 | 62.21 | 33,746 | +3.27(+5.54%) | |
Jan 28, 2022 | 55.12 | 59.07 | 54.33 | 58.94 | 51,176 | +3.55(+6.40%) |
Jan 27, 2022 | 58.13 | 59.18 | 55.26 | 55.39 | 37,052 | -2.21(-3.83%) |
Jan 26, 2022 | 59.87 | 61.99 | 56.92 | 57.60 | 48,948 | -1.17(-1.99%) |
Jan 25, 2022 | 58.44 | 60.44 | 57.44 | 58.77 | 72,090 | -1.81(-2.98%) |
Jan 24, 2022 | 57.73 | 60.65 | 54.40 | 60.58 | 156,608 | +0.91(+1.52%) |
Jan 21, 2022 | 60.67 | 62.04 | 59.26 | 59.67 | 100,211 | -1.89(-3.07%) |
Jan 20, 2022 | 63.68 | 65.45 | 61.33 | 61.56 | 63,454 | -1.37(-2.17%) |
Jan 19, 2022 | 64.65 | 65.76 | 62.80 | 62.92 | 101,884 | -1.41(-2.19%) |
Jan 18, 2022 | 67.40 | 68.04 | 64.15 | 64.33 | 90,787 | -5.19(-7.47%) |
Jan 14, 2022 | 69.53 | 0 | +1.11(+1.62%) | |||
Jan 13, 2022 | 71.44 | 71.44 | 68.15 | 68.42 | 35,745 | -3.31(-4.61%) |
Jan 12, 2022 | 73.97 | 74.32 | 71.53 | 71.73 | 43,606 | -2.03(-2.75%) |
Jan 11, 2022 | 71.79 | 73.88 | 71.23 | 73.75 | 26,944 | +1.72(+2.39%) |
Jan 10, 2022 | 70.12 | 72.14 | 68.88 | 72.04 | 80,190 | +1.20(+1.69%) |
Jan 07, 2022 | 71.59 | 73.62 | 70.70 | 70.84 | 43,061 | -1.17(-1.62%) |
Jan 06, 2022 | 71.99 | 72.91 | 69.65 | 72.01 | 43,657 | -0.22(-0.30%) |
Jan 05, 2022 | 77.31 | 78.82 | 72.06 | 72.22 | 99,635 | -6.03(-7.71%) |
Jan 04, 2022 | 82.55 | 82.55 | 77.17 | 78.26 | 53,613 | -3.97(-4.82%) |
Jan 03, 2022 | 80.73 | 82.22 | 78.47 | 82.22 | 48,919 | +1.19(+1.47%) |
Dec 31, 2021 | 82.35 | 83.56 | 80.98 | 81.04 | 35,302 | -1.31(-1.59%) |
Dec 30, 2021 | 80.80 | 83.91 | 80.80 | 82.34 | 29,265 | +0.78(+0.96%) |
Dec 29, 2021 | 80.70 | 82.15 | 79.72 | 81.57 | 27,496 | +0.53(+0.65%) |
Dec 28, 2021 | 81.91 | 84.24 | 80.93 | 81.04 | 26,748 | -1.16(-1.41%) |
Dec 27, 2021 | 83.92 | 83.92 | 81.81 | 82.19 | 31,344 | -2.60(-3.06%) |
Dec 23, 2021 | 83.62 | 85.09 | 82.42 | 84.79 | 21,518 | +1.56(+1.87%) |
Dec 22, 2021 | 83.01 | 83.34 | 81.62 | 83.23 | 15,514 | -0.54(-0.64%) |
Dec 21, 2021 | 83.52 | 83.97 | 81.47 | 83.77 | 36,289 | +1.25(+1.51%) |
Dec 20, 2021 | 84.41 | 84.41 | 81.91 | 82.52 | 49,887 | -1.83(-2.17%) |
Dec 17, 2021 | 78.49 | 84.66 | 77.96 | 84.35 | 61,368 | +4.28(+5.34%) |
Dec 16, 2021 | 82.75 | 83.63 | 79.53 | 80.08 | 47,460 | -1.50(-1.84%) |
Dec 15, 2021 | 77.17 | 81.77 | 76.75 | 81.58 | 39,528 | +3.35(+4.28%) |
Dec 14, 2021 | 76.34 | 78.98 | 76.18 | 78.23 | 34,150 | -0.21(-0.27%) |
Dec 13, 2021 | 76.31 | 79.34 | 76.31 | 78.44 | 35,669 | +2.02(+2.64%) |
Dec 10, 2021 | 77.32 | 78.19 | 76.05 | 76.42 | 57,415 | -2.18(-2.77%) |
Dec 09, 2021 | 81.64 | 82.23 | 78.53 | 78.60 | 46,215 | -3.62(-4.40%) |
Dec 08, 2021 | 80.27 | 82.56 | 78.88 | 82.21 | 38,429 | +2.15(+2.68%) |
Dec 07, 2021 | 75.96 | 80.63 | 75.96 | 80.07 | 115,843 | +5.75(+7.74%) |
Dec 06, 2021 | 76.22 | 76.22 | 72.32 | 74.31 | 76,117 | -2.53(-3.29%) |
Dec 03, 2021 | 81.81 | 83.38 | 76.11 | 76.84 | 51,906 | -3.78(-4.68%) |
Dec 02, 2021 | 79.48 | 79.48 | 78.87 | 80.62 | 64,662 | +0.52(+0.65%) |
Dec 01, 2021 | 84.39 | 84.92 | 79.86 | 80.10 | 34,863 | -3.78(-4.50%) |
Nov 30, 2021 | 84.17 | 85.56 | 83.60 | 83.87 | 32,577 | -1.22(-1.43%) |
Nov 29, 2021 | 87.41 | 87.91 | 84.91 | 85.09 | 52,850 | +0.46(+0.54%) |
Nov 26, 2021 | 84.79 | 87.21 | 83.57 | 84.63 | 38,399 | +0.87(+1.04%) |
Nov 24, 2021 | 82.15 | 84.01 | 81.24 | 83.76 | 45,742 | +0.54(+0.65%) |
Nov 23, 2021 | 83.36 | 83.52 | 81.92 | 83.22 | 96,631 | -0.84(-1.00%) |
Nov 22, 2021 | 85.91 | 85.91 | 83.17 | 84.06 | 35,754 | -1.07(-1.26%) |
Nov 19, 2021 | 84.98 | 85.91 | 84.29 | 85.13 | 72,018 | +0.75(+0.89%) |
Nov 18, 2021 | 85.56 | 84.37 | 84.05 | 84.38 | 45,767 | -0.58(-0.68%) |
Nov 17, 2021 | 85.06 | 85.56 | 84.22 | 84.96 | 23,902 | -0.09(-0.11%) |
Nov 16, 2021 | 84.81 | 85.68 | 84.01 | 85.05 | 37,715 | +0.22(+0.26%) |
Nov 15, 2021 | 86.85 | 86.85 | 84.63 | 84.83 | 17,722 | -0.80(-0.93%) |
Nov 12, 2021 | 85.68 | 85.93 | 84.31 | 85.63 | 52,396 | +0.18(+0.21%) |
Nov 11, 2021 | 86.82 | 86.82 | 84.81 | 85.45 | 54,931 | -0.46(-0.53%) |
Nov 10, 2021 | 87.58 | 85.68 | 85.91 | 84,599 | -2.32(-2.63%) | |
Nov 09, 2021 | 90.14 | 90.35 | 87.89 | 88.23 | 40,286 | -1.90(-2.11%) |
Nov 08, 2021 | 90.07 | 90.91 | 89.14 | 90.13 | 67,650 | +0.29(+0.32%) |
Nov 05, 2021 | 92.29 | 92.29 | 87.46 | 89.84 | 116,707 | -5.31(-5.59%) |
Nov 04, 2021 | 97.00 | 97.00 | 93.40 | 95.15 | 51,438 | -3.34(-3.39%) |
Nov 03, 2021 | 94.87 | 98.61 | 94.28 | 98.49 | 42,002 | +3.40(+3.57%) |
Nov 02, 2021 | 94.19 | 95.26 | 91.60 | 95.09 | 44,358 | +1.24(+1.32%) |
Nov 01, 2021 | 90.88 | 93.85 | 90.88 | 93.85 | 60,801 | +2.98(+3.28%) |
Oct 29, 2021 | 90.35 | 91.10 | 89.43 | 90.88 | 16,285 | -0.68(-0.74%) |
Oct 28, 2021 | 88.53 | 91.55 | 87.90 | 91.55 | 28,374 | +3.40(+3.85%) |
Oct 27, 2021 | 91.28 | 90.28 | 88.13 | 88.16 | 33,246 | -3.13(-3.43%) |
Oct 26, 2021 | 92.16 | 91.28 | 31,456 | +0.18(+0.20%) | ||
Oct 25, 2021 | 89.11 | 91.36 | 88.74 | 91.11 | 26,313 | +2.06(+2.31%) |
Oct 22, 2021 | 90.58 | 90.61 | 87.22 | 89.05 | 67,360 | -0.99(-1.10%) |
Oct 21, 2021 | 88.90 | 90.04 | 88.90 | 90.04 | 25,518 | +1.34(+1.51%) |
Oct 20, 2021 | 88.86 | 90.15 | 88.41 | 88.70 | 27,881 | -0.16(-0.18%) |
Oct 19, 2021 | 87.55 | 89.54 | 87.55 | 88.86 | 80,435 | +2.15(+2.48%) |
Oct 18, 2021 | 88.90 | 88.93 | 86.09 | 86.71 | 68,495 | -2.54(-2.84%) |
Oct 15, 2021 | 91.33 | 92.37 | 89.17 | 89.25 | 31,931 | -1.21(-1.34%) |
Oct 14, 2021 | 89.91 | 91.56 | 89.90 | 90.46 | 56,889 | +2.35(+2.66%) |
Oct 13, 2021 | 87.87 | 88.70 | 87.64 | 88.11 | 53,028 | +0.71(+0.81%) |
Oct 12, 2021 | 87.77 | 88.84 | 86.82 | 87.40 | 26,173 | +0.27(+0.31%) |
Oct 11, 2021 | 86.68 | 89.21 | 86.68 | 87.13 | 34,291 | -0.16(-0.18%) |
Oct 08, 2021 | 89.18 | 89.18 | 86.72 | 87.29 | 41,263 | -0.92(-1.04%) |
Oct 07, 2021 | 86.90 | 89.66 | 86.25 | 88.21 | 28,116 | +2.31(+2.69%) |
Oct 06, 2021 | 86.80 | 87.21 | 85.54 | 85.90 | 269,443 | -2.03(-2.31%) |
Oct 05, 2021 | 87.90 | 90.18 | 87.90 | 87.93 | 400,943 | +0.03(+0.03%) |
Oct 04, 2021 | 89.41 | 90.03 | 87.31 | 87.90 | 40,607 | -3.39(-3.71%) |
Oct 01, 2021 | 93.31 | 93.31 | 87.39 | 91.28 | 90,372 | -3.55(-3.74%) |
Sep 30, 2021 | 95.46 | 96.90 | 94.67 | 94.83 | 29,608 | +0.64(+0.68%) |
Sep 29, 2021 | 96.12 | 97.44 | 94.04 | 94.19 | 32,413 | -1.10(-1.15%) |
Sep 28, 2021 | 99.75 | 99.75 | 94.99 | 95.29 | 67,875 | -5.88(-5.82%) |
Sep 27, 2021 | 102.98 | 103.54 | 99.92 | 101.17 | 36,929 | -1.68(-1.63%) |
Sep 24, 2021 | 105.11 | 105.23 | 102.74 | 102.85 | 27,067 | -4.03(-3.77%) |
Sep 23, 2021 | 104.21 | 107.28 | 104.21 | 106.88 | 243,955 | +3.09(+2.97%) |
Sep 22, 2021 | 104.68 | 104.82 | 102.39 | 103.79 | 66,492 | -0.51(-0.49%) |
Sep 21, 2021 | 103.46 | 105.41 | 102.89 | 104.30 | 28,248 | +2.28(+2.23%) |
Sep 20, 2021 | 103.51 | 105.10 | 100.40 | 102.02 | 95,098 | -4.66(-4.37%) |
Sep 17, 2021 | 105.16 | 106.81 | 103.19 | 106.69 | 63,460 | +1.13(+1.07%) |
Sep 16, 2021 | 104.42 | 105.90 | 102.82 | 105.56 | 26,714 | +1.27(+1.22%) |
Sep 15, 2021 | 103.41 | 104.96 | 102.09 | 104.29 | 79,725 | +1.68(+1.64%) |
Sep 14, 2021 | 103.38 | 105.48 | 102.07 | 102.61 | 31,141 | -0.35(-0.34%) |
Sep 13, 2021 | 106.18 | 106.49 | 102.15 | 102.96 | 90,140 | -2.61(-2.47%) |
Sep 10, 2021 | 107.89 | 107.89 | 105.57 | 105.57 | 48,239 | -1.26(-1.18%) |
Sep 09, 2021 | 105.88 | 108.56 | 105.49 | 106.83 | 41,727 | +0.64(+0.60%) |
Sep 08, 2021 | 107.52 | 107.52 | 104.74 | 106.19 | 25,408 | -2.14(-1.97%) |
Sep 07, 2021 | 108.49 | 108.89 | 106.71 | 108.33 | 39,511 | -0.59(-0.54%) |
Sep 03, 2021 | 109.49 | 109.49 | 107.52 | 108.92 | 52,230 | -0.42(-0.38%) |
Sep 02, 2021 | 107.48 | 109.44 | 107.48 | 109.34 | 28,445 | +2.28(+2.13%) |
Sep 01, 2021 | 105.57 | 107.63 | 105.36 | 107.06 | 26,612 | +2.01(+1.91%) |
Aug 31, 2021 | 104.21 | 105.81 | 103.44 | 105.05 | 22,311 | +1.18(+1.14%) |
Aug 30, 2021 | 103.89 | 106.07 | 103.14 | 103.87 | 54,498 | -0.38(-0.36%) |
Aug 27, 2021 | 102.78 | 106.39 | 102.78 | 104.25 | 32,446 | +0.67(+0.65%) |
Aug 26, 2021 | 104.97 | 106.48 | 103.57 | 103.58 | 24,950 | -1.48(-1.41%) |
Aug 25, 2021 | 103.55 | 105.28 | 102.08 | 105.06 | 27,076 | +1.31(+1.26%) |
Aug 24, 2021 | 104.63 | 104.63 | 102.03 | 103.75 | 36,898 | -0.94(-0.90%) |
Aug 23, 2021 | 100.89 | 104.73 | 100.89 | 104.69 | 43,967 | +6.20(+6.30%) |
Aug 20, 2021 | 95.33 | 99.21 | 95.16 | 98.49 | 64,497 | +3.06(+3.20%) |
Aug 19, 2021 | 98.14 | 98.89 | 95.01 | 95.43 | 75,355 | -5.18(-5.15%) |
Aug 18, 2021 | 103.22 | 103.22 | 100.36 | 100.61 | 31,958 | -2.46(-2.38%) |
Aug 17, 2021 | 97.59 | 103.31 | 96.57 | 103.07 | 42,876 | +3.73(+3.75%) |
Aug 16, 2021 | 100.75 | 100.75 | 96.43 | 99.35 | 48,328 | -2.88(-2.81%) |
Aug 13, 2021 | 102.95 | 103.91 | 101.64 | 102.22 | 21,576 | +0.06(+0.06%) |
Aug 12, 2021 | 102.01 | 102.89 | 99.65 | 102.16 | 43,320 | +1.55(+1.54%) |
Aug 11, 2021 | 106.25 | 106.65 | 98.79 | 100.61 | 92,726 | -6.42(-6.00%) |
Aug 10, 2021 | 110.89 | 111.88 | 105.89 | 107.04 | 42,372 | -3.25(-2.94%) |
Aug 09, 2021 | 104.69 | 111.16 | 104.05 | 110.28 | 89,055 | +5.26(+5.01%) |
Aug 06, 2021 | 106.87 | 106.87 | 102.89 | 105.02 | 33,308 | -3.01(-2.78%) |
Aug 05, 2021 | 104.71 | 108.32 | 104.01 | 108.03 | 40,965 | +3.54(+3.38%) |
Aug 04, 2021 | 101.69 | 105.94 | 101.69 | 104.49 | 83,192 | +2.88(+2.83%) |
Aug 03, 2021 | 98.15 | 101.69 | 95.99 | 101.61 | 47,065 | +4.15(+4.25%) |
Aug 02, 2021 | 97.92 | 99.54 | 97.04 | 97.47 | 134,889 | +0.06(+0.06%) |
Jul 30, 2021 | 96.84 | 98.71 | 96.84 | 97.41 | 54,475 | -0.54(-0.55%) |
Jul 29, 2021 | 100.00 | 100.15 | 97.36 | 97.95 | 38,800 | -1.48(-1.49%) |
Jul 28, 2021 | 94.44 | 100.03 | 94.44 | 99.43 | 36,640 | +5.62(+6.00%) |
Jul 27, 2021 | 95.16 | 95.72 | 91.01 | 93.80 | 70,678 | -1.80(-1.88%) |
Jul 26, 2021 | 99.38 | 99.80 | 95.31 | 95.60 | 65,798 | -3.96(-3.98%) |
Jul 23, 2021 | 98.69 | 99.79 | 97.06 | 99.57 | 48,039 | +1.62(+1.65%) |
Jul 22, 2021 | 98.43 | 99.05 | 97.39 | 97.95 | 31,650 | -0.36(-0.37%) |
Jul 21, 2021 | 96.97 | 98.41 | 94.18 | 98.31 | 38,687 | +1.29(+1.33%) |
Jul 20, 2021 | 94.90 | 98.77 | 94.90 | 97.02 | 83,539 | +2.44(+2.58%) |
Jul 19, 2021 | 91.28 | 95.48 | 91.05 | 94.58 | 112,690 | +1.56(+1.68%) |
Jul 16, 2021 | 92.45 | 94.42 | 92.11 | 93.02 | 145,465 | +1.56(+1.70%) |
Jul 15, 2021 | 91.09 | 91.63 | 89.12 | 91.46 | 145,355 | +0.04(+0.04%) |
Jul 14, 2021 | 94.81 | 94.81 | 91.05 | 91.42 | 80,735 | -2.32(-2.47%) |
Jul 13, 2021 | 95.11 | 95.83 | 93.62 | 93.74 | 62,375 | -1.89(-1.97%) |
Jul 12, 2021 | 96.52 | 97.50 | 95.60 | 95.63 | 489,390 | -0.99(-1.02%) |
Jul 09, 2021 | 95.04 | 97.00 | 93.90 | 96.62 | 31,945 | +1.78(+1.87%) |
Jul 08, 2021 | 91.08 | 95.43 | 90.89 | 94.84 | 104,171 | +0.82(+0.87%) |
Jul 07, 2021 | 97.28 | 97.28 | 92.81 | 94.02 | 100,102 | -2.59(-2.68%) |
Jul 06, 2021 | 99.14 | 99.14 | 95.79 | 96.61 | 100,207 | -3.09(-3.10%) |
Jul 02, 2021 | 101.11 | 101.11 | 98.27 | 99.70 | 43,909 | -0.78(-0.78%) |
Jul 01, 2021 | 98.50 | 100.52 | 97.49 | 100.47 | 42,976 | +2.04(+2.07%) |
Jun 30, 2021 | 97.39 | 99.72 | 96.19 | 98.44 | 48,482 | +0.70(+0.72%) |
Jun 29, 2021 | 97.63 | 98.58 | 96.51 | 97.74 | 32,750 | +0.01(+0.01%) |
Jun 28, 2021 | 98.95 | 99.71 | 97.24 | 97.73 | 51,034 | +0.61(+0.63%) |
Jun 25, 2021 | 96.07 | 97.34 | 95.91 | 97.12 | 40,883 | +1.49(+1.56%) |
Jun 24, 2021 | 94.08 | 96.41 | 93.75 | 95.62 | 86,445 | +2.25(+2.41%) |
Jun 23, 2021 | 93.90 | 95.00 | 92.03 | 93.37 | 39,027 | -0.71(-0.75%) |
Jun 22, 2021 | 94.24 | 94.24 | 92.44 | 94.08 | 36,360 | +0.50(+0.53%) |
Jun 21, 2021 | 92.29 | 94.36 | 91.53 | 93.58 | 54,927 | +1.68(+1.83%) |
Jun 18, 2021 | 91.49 | 92.38 | 89.91 | 91.90 | 112,856 | -0.81(-0.87%) |
Jun 17, 2021 | 90.82 | 93.42 | 90.82 | 92.71 | 58,012 | +1.32(+1.44%) |
Jun 16, 2021 | 92.58 | 94.18 | 89.21 | 91.39 | 88,495 | -1.43(-1.54%) |
Jun 15, 2021 | 95.87 | 95.87 | 92.34 | 92.82 | 80,579 | -3.13(-3.26%) |
Jun 14, 2021 | 96.05 | 96.86 | 95.05 | 95.95 | 532,625 | +0.04(+0.04%) |
Jun 11, 2021 | 96.90 | 96.92 | 94.76 | 95.91 | 78,743 | -1.58(-1.62%) |
Jun 10, 2021 | 94.62 | 97.94 | 93.37 | 97.49 | 161,349 | +3.18(+3.37%) |
Jun 09, 2021 | 92.36 | 95.28 | 92.36 | 94.31 | 111,784 | +2.83(+3.09%) |
Jun 08, 2021 | 93.00 | 93.48 | 88.65 | 91.48 | 165,359 | -0.37(-0.40%) |
Jun 07, 2021 | 85.77 | 95.68 | 85.77 | 91.85 | 977,021 | +6.10(+7.12%) |
Jun 04, 2021 | 84.43 | 86.69 | 84.33 | 85.75 | 282,246 | +1.98(+2.36%) |
Jun 03, 2021 | 82.93 | 84.04 | 81.47 | 83.77 | 76,258 | +0.13(+0.16%) |
Jun 02, 2021 | 83.56 | 84.62 | 82.71 | 83.64 | 65,216 | +0.20(+0.24%) |
Jun 01, 2021 | 85.75 | 85.75 | 82.28 | 83.44 | 86,429 | -1.04(-1.23%) |
May 28, 2021 | 84.14 | 86.80 | 84.14 | 84.48 | 69,345 | +0.85(+1.02%) |
May 27, 2021 | 83.21 | 83.79 | 82.33 | 83.63 | 76,341 | +0.78(+0.94%) |
May 26, 2021 | 82.64 | 83.12 | 81.61 | 82.85 | 70,349 | +0.77(+0.94%) |
May 25, 2021 | 83.75 | 83.84 | 81.75 | 82.08 | 110,031 | -0.95(-1.15%) |
May 24, 2021 | 85.50 | 85.50 | 83.03 | 83.04 | 65,208 | -1.03(-1.23%) |
May 21, 2021 | 86.40 | 86.60 | 83.97 | 84.07 | 91,639 | -1.12(-1.31%) |
May 20, 2021 | 82.13 | 86.28 | 82.03 | 85.19 | 156,034 | +3.78(+4.64%) |
May 19, 2021 | 81.69 | 81.89 | 80.20 | 81.42 | 172,946 | -1.93(-2.31%) |
May 18, 2021 | 83.75 | 85.71 | 82.56 | 83.34 | 87,288 | +0.63(+0.76%) |
May 17, 2021 | 81.73 | 83.27 | 80.82 | 82.71 | 528,806 | +0.69(+0.84%) |
May 14, 2021 | 79.43 | 82.71 | 79.22 | 82.02 | 170,060 | +3.32(+4.21%) |
May 13, 2021 | 79.57 | 80.43 | 76.59 | 78.71 | 218,732 | -0.10(-0.13%) |
May 12, 2021 | 78.66 | 80.82 | 78.06 | 78.81 | 221,469 | -1.42(-1.77%) |
May 11, 2021 | 75.46 | 81.31 | 75.08 | 80.23 | 392,769 | +0.78(+0.98%) |
May 10, 2021 | 82.66 | 82.66 | 78.91 | 79.45 | 269,491 | -2.97(-3.60%) |
May 07, 2021 | 82.42 | 84.53 | 81.66 | 82.41 | 439,257 | +1.66(+2.05%) |
May 06, 2021 | 79.92 | 80.85 | 77.35 | 80.76 | 301,133 | -0.77(-0.94%) |
May 05, 2021 | 84.00 | 84.48 | 80.50 | 81.53 | 165,712 | -1.35(-1.63%) |
May 04, 2021 | 87.13 | 87.13 | 82.10 | 82.87 | 201,702 | -5.44(-6.16%) |
May 03, 2021 | 90.33 | 90.33 | 87.80 | 88.32 | 235,623 | -0.06(-0.07%) |
Apr 30, 2021 | 87.30 | 90.26 | 87.12 | 88.38 | 123,027 | +0.09(+0.10%) |
Apr 29, 2021 | 90.85 | 90.85 | 86.66 | 88.29 | 98,777 | -1.89(-2.09%) |
Apr 28, 2021 | 90.71 | 91.24 | 88.75 | 90.18 | 83,218 | -1.57(-1.71%) |
Apr 27, 2021 | 92.75 | 93.46 | 90.83 | 91.74 | 104,368 | -0.56(-0.61%) |
Apr 26, 2021 | 89.02 | 92.54 | 88.20 | 92.30 | 126,517 | +3.46(+3.89%) |
Apr 23, 2021 | 88.44 | 89.43 | 87.71 | 88.85 | 44,546 | +0.79(+0.90%) |
Apr 22, 2021 | 87.41 | 90.91 | 85.99 | 88.06 | 127,340 | -0.03(-0.03%) |
Apr 21, 2021 | 84.45 | 88.14 | 84.11 | 88.09 | 105,459 | +3.23(+3.80%) |
Apr 20, 2021 | 84.04 | 85.94 | 82.41 | 84.86 | 79,937 | +0.25(+0.30%) |
Apr 19, 2021 | 85.99 | 86.98 | 83.70 | 84.61 | 85,627 | -2.06(-2.37%) |
Apr 16, 2021 | 87.42 | 87.62 | 85.56 | 86.67 | 121,626 | +0.24(+0.28%) |
Apr 15, 2021 | 85.49 | 87.92 | 85.48 | 86.43 | 84,393 | +2.18(+2.58%) |
Apr 14, 2021 | 82.88 | 86.40 | 82.69 | 84.25 | 121,960 | +2.37(+2.89%) |
Apr 13, 2021 | 80.15 | 82.15 | 79.63 | 81.88 | 89,983 | +2.60(+3.28%) |
Apr 12, 2021 | 81.49 | 81.49 | 78.30 | 79.29 | 69,486 | -2.20(-2.70%) |
Apr 09, 2021 | 81.91 | 82.00 | 80.59 | 81.49 | 55,257 | -0.45(-0.55%) |
Apr 08, 2021 | 82.87 | 84.05 | 81.56 | 81.93 | 111,211 | +0.28(+0.34%) |
Apr 07, 2021 | 84.17 | 84.33 | 81.19 | 81.66 | 92,266 | -2.96(-3.49%) |
Apr 06, 2021 | 85.88 | 87.23 | 84.29 | 84.61 | 109,353 | -0.90(-1.05%) |
Apr 05, 2021 | 85.84 | 85.84 | 84.41 | 85.51 | 95,403 | +0.83(+0.98%) |
Apr 01, 2021 | 85.01 | 86.76 | 84.13 | 84.68 | 162,168 | +1.16(+1.39%) |
Mar 31, 2021 | 80.52 | 84.16 | 80.39 | 83.52 | 151,709 | +4.22(+5.32%) |
Mar 30, 2021 | 79.39 | 81.24 | 77.52 | 79.31 | 138,926 | -0.77(-0.96%) |
Mar 29, 2021 | 81.65 | 81.75 | 79.26 | 80.08 | 85,406 | -2.01(-2.45%) |
Mar 26, 2021 | 82.13 | 82.68 | 79.21 | 82.08 | 81,084 | +0.28(+0.34%) |
Mar 25, 2021 | 79.48 | 82.13 | 77.95 | 81.80 | 169,685 | +1.68(+2.09%) |
Mar 24, 2021 | 85.81 | 85.81 | 80.02 | 80.13 | 133,318 | -4.96(-5.83%) |
Mar 23, 2021 | 91.55 | 91.55 | 84.37 | 85.09 | 113,838 | -7.03(-7.63%) |
Mar 22, 2021 | 90.29 | 93.05 | 89.99 | 92.12 | 91,149 | +2.35(+2.61%) |
Mar 19, 2021 | 87.71 | 90.25 | 86.55 | 89.78 | 76,279 | +2.87(+3.30%) |
Mar 18, 2021 | 90.01 | 91.47 | 86.57 | 86.91 | 117,299 | -5.71(-6.17%) |
Mar 17, 2021 | 89.84 | 93.93 | 88.69 | 92.62 | 110,704 | +0.98(+1.07%) |
Mar 16, 2021 | 92.49 | 93.87 | 89.16 | 91.64 | 80,146 | +0.24(+0.26%) |
Mar 15, 2021 | 89.28 | 91.57 | 88.31 | 91.40 | 136,453 | +2.46(+2.76%) |
Mar 12, 2021 | 88.04 | 89.02 | 86.28 | 88.95 | 66,268 | -0.98(-1.09%) |
Mar 11, 2021 | 87.87 | 90.50 | 87.21 | 89.93 | 77,576 | +4.54(+5.31%) |
Mar 10, 2021 | 87.47 | 88.48 | 84.88 | 85.39 | 132,307 | +0.21(+0.25%) |
Mar 09, 2021 | 82.91 | 86.81 | 82.91 | 85.18 | 108,323 | +4.75(+5.91%) |
Mar 08, 2021 | 83.61 | 86.07 | 80.32 | 80.43 | 153,217 | -3.12(-3.73%) |
Mar 05, 2021 | 81.61 | 83.64 | 75.35 | 83.54 | 299,711 | +3.12(+3.88%) |
Mar 04, 2021 | 83.90 | 85.50 | 78.33 | 80.43 | 446,148 | -4.08(-4.82%) |
Mar 03, 2021 | 90.35 | 90.60 | 84.50 | 84.50 | 339,819 | -6.67(-7.32%) |
Mar 02, 2021 | 93.81 | 94.23 | 91.07 | 91.18 | 68,434 | -3.76(-3.96%) |
Mar 01, 2021 | 93.64 | 95.33 | 93.55 | 94.93 | 69,332 | +3.16(+3.44%) |
Feb 26, 2021 | 93.00 | 94.33 | 88.49 | 91.77 | 192,600 | -0.51(-0.55%) |
Feb 25, 2021 | 97.00 | 98.43 | 90.91 | 92.28 | 177,250 | -4.75(-4.89%) |
Feb 24, 2021 | 94.98 | 98.78 | 94.59 | 97.03 | 117,401 | +1.49(+1.56%) |
Feb 23, 2021 | 94.46 | 97.04 | 89.56 | 95.54 | 274,620 | -2.78(-2.82%) |
Feb 22, 2021 | 101.41 | 101.89 | 98.02 | 98.32 | 122,542 | -4.71(-4.57%) |
Feb 19, 2021 | 102.53 | 105.09 | 102.01 | 103.02 | 146,352 | +1.85(+1.83%) |
Feb 18, 2021 | 102.89 | 102.89 | 99.63 | 101.17 | 113,502 | -3.65(-3.48%) |
Feb 17, 2021 | 102.20 | 105.00 | 101.07 | 104.83 | 105,503 | +0.86(+0.83%) |
Feb 16, 2021 | 109.38 | 110.08 | 103.52 | 103.96 | 125,425 | -4.74(-4.36%) |
Feb 12, 2021 | 107.41 | 109.69 | 105.83 | 108.71 | 90,293 | +0.93(+0.86%) |
Feb 11, 2021 | 109.30 | 109.71 | 106.00 | 107.78 | 73,790 | -0.30(-0.28%) |
Feb 10, 2021 | 111.49 | 112.94 | 106.39 | 108.08 | 170,403 | -1.96(-1.78%) |
Feb 09, 2021 | 111.73 | 111.73 | 109.42 | 110.04 | 92,515 | -1.34(-1.20%) |
Feb 08, 2021 | 108.22 | 111.37 | 107.31 | 111.37 | 108,380 | +4.50(+4.22%) |
Feb 05, 2021 | 104.30 | 107.29 | 103.57 | 106.87 | 72,775 | +3.49(+3.37%) |
Feb 04, 2021 | 101.22 | 103.44 | 100.27 | 103.38 | 48,884 | +2.99(+2.97%) |
Feb 03, 2021 | 101.14 | 103.34 | 99.49 | 100.40 | 131,293 | -0.83(-0.82%) |
Feb 02, 2021 | 101.47 | 101.47 | 98.24 | 101.22 | 295,701 | +2.22(+2.24%) |