Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 73.87 | 74.91 | 72.93 | 73.00 | 181,456 | -1.22(-1.65%) |
Mar 30, 2022 | 74.44 | 74.72 | 73.21 | 74.22 | 152,709 | -0.49(-0.66%) |
Mar 29, 2022 | 73.44 | 74.98 | 73.31 | 74.71 | 121,551 | +2.29(+3.16%) |
Mar 28, 2022 | 73.62 | 73.62 | 71.76 | 72.42 | 111,005 | -1.47(-1.99%) |
Mar 25, 2022 | 74.91 | 75.15 | 73.34 | 73.89 | 171,959 | -0.93(-1.24%) |
Mar 24, 2022 | 74.50 | 74.88 | 73.81 | 74.82 | 111,649 | +0.75(+1.02%) |
Mar 23, 2022 | 74.40 | 74.90 | 73.72 | 74.07 | 288,749 | -1.26(-1.68%) |
Mar 22, 2022 | 75.03 | 75.73 | 74.22 | 75.33 | 259,363 | +0.77(+1.04%) |
Mar 21, 2022 | 75.55 | 75.77 | 73.25 | 74.56 | 240,661 | -0.87(-1.16%) |
Mar 18, 2022 | 73.55 | 75.48 | 73.10 | 75.43 | 803,895 | +1.49(+2.01%) |
Mar 17, 2022 | 72.87 | 74.65 | 72.84 | 73.94 | 241,271 | +0.55(+0.75%) |
Mar 16, 2022 | 71.66 | 73.67 | 71.61 | 73.39 | 307,414 | +2.46(+3.46%) |
Mar 15, 2022 | 70.59 | 71.70 | 70.03 | 70.94 | 157,905 | +0.79(+1.13%) |
Mar 14, 2022 | 72.50 | 72.97 | 69.78 | 70.14 | 201,491 | -1.84(-2.56%) |
Mar 11, 2022 | 73.56 | 75.31 | 71.87 | 71.98 | 228,682 | -1.50(-2.04%) |
Mar 10, 2022 | 69.70 | 73.75 | 73.48 | 337,397 | +4.11(+5.92%) | |
Mar 09, 2022 | 67.72 | 69.63 | 67.66 | 69.37 | 426,656 | +3.14(+4.75%) |
Mar 08, 2022 | 68.14 | 69.23 | 66.12 | 66.23 | 411,765 | -1.63(-2.40%) |
Mar 07, 2022 | 68.44 | 68.63 | 67.11 | 67.86 | 377,726 | -0.43(-0.63%) |
Mar 04, 2022 | 68.35 | 68.72 | 67.12 | 68.29 | 300,030 | -1.30(-1.87%) |
Mar 03, 2022 | 71.00 | 71.00 | 68.86 | 69.59 | 143,708 | -0.61(-0.86%) |
Mar 02, 2022 | 69.26 | 70.54 | 68.90 | 70.19 | 179,348 | +1.61(+2.35%) |
Mar 01, 2022 | 70.70 | 70.76 | 68.09 | 68.58 | 331,935 | -2.44(-3.44%) |
Feb 28, 2022 | 71.02 | 72.79 | 70.23 | 71.02 | 247,694 | -0.98(-1.36%) |
Feb 25, 2022 | 70.04 | 72.14 | 70.64 | 72.00 | 435,241 | +2.02(+2.89%) |
Feb 24, 2022 | 66.72 | 70.30 | 66.63 | 69.98 | 269,725 | +1.46(+2.14%) |
Feb 23, 2022 | 69.20 | 69.97 | 68.46 | 68.51 | 256,056 | -0.41(-0.60%) |
Feb 22, 2022 | 69.17 | 69.97 | 68.23 | 68.93 | 217,643 | -1.05(-1.51%) |
Feb 18, 2022 | 69.98 | 0 | -0.40(-0.57%) | |||
Feb 17, 2022 | 72.72 | 72.72 | 70.38 | 70.38 | 248,375 | -3.13(-4.26%) |
Feb 16, 2022 | 71.86 | 73.79 | 71.66 | 73.51 | 532,163 | +1.62(+2.25%) |
Feb 15, 2022 | 70.31 | 72.46 | 70.10 | 71.89 | 339,376 | +2.50(+3.60%) |
Feb 14, 2022 | 68.82 | 69.72 | 67.75 | 69.39 | 423,491 | +0.58(+0.84%) |
Feb 11, 2022 | 71.82 | 72.77 | 68.42 | 68.82 | 363,087 | -2.98(-4.15%) |
Feb 10, 2022 | 71.39 | 73.80 | 71.39 | 71.80 | 762,960 | -1.04(-1.42%) |
Feb 09, 2022 | 73.01 | 73.70 | 72.16 | 72.83 | 366,435 | +0.74(+1.03%) |
Feb 08, 2022 | 71.86 | 72.73 | 71.64 | 72.09 | 281,092 | +0.33(+0.46%) |
Feb 07, 2022 | 71.43 | 73.31 | 71.30 | 71.76 | 407,486 | +0.47(+0.66%) |
Feb 04, 2022 | 71.65 | 72.64 | 70.59 | 71.29 | 513,231 | -0.62(-0.86%) |
Feb 03, 2022 | 72.00 | 71.90 | 261,669 | -1.29(-1.76%) | ||
Feb 02, 2022 | 73.73 | 74.44 | 72.95 | 73.19 | 266,342 | -0.35(-0.48%) |
Feb 01, 2022 | 73.18 | 73.85 | 72.65 | 73.54 | 419,487 | +0.37(+0.51%) |
Jan 31, 2022 | 71.19 | 73.63 | 73.17 | 508,355 | +1.13(+1.57%) | |
Jan 28, 2022 | 70.85 | 72.03 | 69.53 | 72.04 | 311,975 | +0.77(+1.08%) |
Jan 27, 2022 | 72.52 | 73.14 | 70.65 | 71.27 | 255,354 | -0.30(-0.42%) |
Jan 26, 2022 | 73.40 | 73.91 | 71.44 | 71.57 | 335,270 | -1.04(-1.43%) |
Jan 25, 2022 | 72.75 | 73.30 | 70.49 | 72.61 | 285,074 | -1.54(-2.08%) |
Jan 24, 2022 | 71.22 | 74.40 | 70.42 | 74.15 | 369,429 | +1.68(+2.32%) |
Jan 21, 2022 | 73.87 | 74.49 | 72.47 | 72.47 | 322,339 | -1.59(-2.15%) |
Jan 20, 2022 | 75.88 | 76.87 | 74.01 | 74.06 | 136,140 | -1.65(-2.18%) |
Jan 19, 2022 | 76.71 | 77.26 | 75.38 | 75.71 | 116,046 | -1.09(-1.42%) |
Jan 18, 2022 | 77.43 | 77.93 | 76.12 | 76.81 | 162,335 | -1.66(-2.12%) |
Jan 14, 2022 | 78.47 | 0 | -0.13(-0.16%) | |||
Jan 13, 2022 | 78.58 | 79.72 | 78.16 | 78.59 | 108,768 | +0.57(+0.73%) |
Jan 12, 2022 | 78.57 | 79.05 | 77.69 | 78.03 | 248,531 | +0.03(+0.04%) |
Jan 11, 2022 | 76.59 | 78.16 | 76.17 | 78.00 | 198,458 | +1.47(+1.93%) |
Jan 10, 2022 | 76.71 | 76.74 | 75.05 | 76.52 | 194,811 | -0.48(-0.62%) |
Jan 07, 2022 | 77.53 | 77.95 | 76.70 | 77.00 | 155,539 | -0.27(-0.35%) |
Jan 06, 2022 | 78.12 | 78.44 | 77.07 | 77.27 | 158,741 | -0.58(-0.74%) |
Jan 05, 2022 | 80.80 | 81.31 | 77.67 | 77.85 | 185,309 | -2.43(-3.03%) |
Jan 04, 2022 | 79.91 | 80.55 | 79.51 | 80.28 | 173,648 | +1.08(+1.37%) |
Jan 03, 2022 | 77.87 | 79.66 | 77.87 | 79.20 | 225,653 | +1.99(+2.58%) |
Dec 31, 2021 | 76.74 | 77.67 | 76.21 | 77.21 | 105,254 | +0.40(+0.52%) |
Dec 30, 2021 | 76.94 | 78.11 | 76.65 | 76.81 | 120,682 | -0.29(-0.38%) |
Dec 29, 2021 | 76.80 | 77.41 | 76.42 | 77.10 | 115,038 | +0.41(+0.53%) |
Dec 28, 2021 | 76.41 | 77.18 | 76.35 | 76.69 | 116,079 | +0.33(+0.43%) |
Dec 27, 2021 | 75.47 | 76.38 | 74.75 | 76.36 | 128,864 | +0.67(+0.89%) |
Dec 23, 2021 | 74.84 | 76.41 | 74.84 | 75.68 | 200,242 | +1.25(+1.68%) |
Dec 22, 2021 | 73.90 | 74.54 | 73.28 | 74.43 | 135,805 | +0.65(+0.89%) |
Dec 21, 2021 | 72.81 | 73.84 | 72.81 | 73.78 | 165,394 | +1.53(+2.12%) |
Dec 20, 2021 | 71.95 | 72.40 | 70.79 | 72.25 | 287,949 | -0.84(-1.15%) |
Dec 17, 2021 | 71.33 | 73.86 | 70.79 | 73.09 | 816,134 | +0.96(+1.33%) |
Dec 16, 2021 | 74.62 | 74.62 | 71.71 | 72.13 | 369,206 | -1.44(-1.96%) |
Dec 15, 2021 | 73.00 | 73.74 | 71.29 | 73.57 | 348,558 | +0.72(+0.99%) |
Dec 14, 2021 | 74.41 | 74.87 | 72.69 | 72.85 | 204,607 | -1.92(-2.57%) |
Dec 13, 2021 | 74.04 | 75.30 | 72.97 | 74.77 | 357,053 | +0.24(+0.33%) |
Dec 10, 2021 | 75.48 | 75.78 | 73.87 | 74.52 | 217,568 | -0.51(-0.68%) |
Dec 09, 2021 | 76.94 | 77.50 | 74.84 | 75.03 | 208,845 | -2.79(-3.58%) |
Dec 08, 2021 | 76.99 | 77.90 | 76.26 | 77.82 | 172,553 | +1.01(+1.32%) |
Dec 07, 2021 | 76.09 | 77.31 | 75.84 | 76.80 | 276,508 | +1.78(+2.38%) |
Dec 06, 2021 | 73.56 | 75.61 | 73.26 | 75.02 | 203,649 | +2.66(+3.68%) |
Dec 03, 2021 | 73.13 | 73.44 | 70.64 | 72.36 | 243,484 | -0.39(-0.54%) |
Dec 02, 2021 | 71.50 | 73.16 | 71.43 | 72.75 | 148,302 | +1.78(+2.51%) |
Dec 01, 2021 | 74.21 | 74.24 | 70.90 | 70.97 | 316,185 | -1.22(-1.69%) |
Nov 30, 2021 | 72.60 | 73.52 | 71.34 | 72.19 | 357,659 | -1.18(-1.61%) |
Nov 29, 2021 | 73.19 | 74.43 | 72.42 | 73.36 | 297,191 | +1.00(+1.39%) |
Nov 26, 2021 | 73.10 | 73.70 | 70.28 | 72.36 | 198,070 | -2.96(-3.93%) |
Nov 24, 2021 | 76.03 | 76.18 | 74.93 | 75.32 | 134,583 | -1.42(-1.85%) |
Nov 23, 2021 | 77.61 | 78.45 | 76.48 | 76.74 | 188,295 | -0.83(-1.07%) |
Nov 22, 2021 | 78.80 | 80.22 | 77.55 | 77.57 | 285,454 | -0.40(-0.51%) |
Nov 19, 2021 | 75.90 | 78.01 | 75.52 | 77.97 | 438,681 | +1.45(+1.90%) |
Nov 18, 2021 | 76.97 | 76.51 | 74.60 | 76.52 | 297,002 | -0.31(-0.41%) |
Nov 17, 2021 | 77.62 | 77.85 | 76.30 | 76.83 | 189,644 | -0.93(-1.19%) |
Nov 16, 2021 | 80.14 | 80.14 | 77.72 | 77.76 | 371,868 | -2.71(-3.37%) |
Nov 15, 2021 | 78.93 | 80.93 | 77.99 | 80.47 | 386,727 | +2.19(+2.80%) |
Nov 12, 2021 | 79.89 | 79.89 | 77.28 | 78.27 | 438,031 | -1.61(-2.01%) |
Nov 11, 2021 | 81.36 | 82.02 | 78.53 | 79.88 | 461,095 | -3.04(-3.67%) |
Nov 10, 2021 | 82.74 | 82.92 | 135,792 | +0.03(+0.04%) | ||
Nov 09, 2021 | 82.43 | 82.93 | 81.68 | 82.89 | 176,734 | +0.12(+0.14%) |
Nov 08, 2021 | 84.59 | 84.59 | 82.55 | 82.78 | 167,935 | -0.52(-0.62%) |
Nov 05, 2021 | 82.24 | 83.31 | 82.08 | 83.29 | 281,699 | +2.20(+2.72%) |
Nov 04, 2021 | 83.20 | 83.64 | 81.06 | 81.09 | 250,712 | -1.67(-2.01%) |
Nov 03, 2021 | 81.51 | 83.21 | 81.32 | 82.76 | 222,071 | +0.91(+1.11%) |
Nov 02, 2021 | 81.61 | 81.88 | 80.55 | 81.85 | 224,055 | +0.44(+0.54%) |
Nov 01, 2021 | 78.35 | 81.47 | 77.98 | 81.41 | 332,136 | +3.43(+4.40%) |
Oct 29, 2021 | 75.68 | 78.13 | 75.68 | 77.98 | 1,113,014 | +2.17(+2.87%) |
Oct 28, 2021 | 75.19 | 76.30 | 75.19 | 75.81 | 243,658 | +1.22(+1.63%) |
Oct 27, 2021 | 74.94 | 75.37 | 74.53 | 74.59 | 437,302 | -0.35(-0.47%) |
Oct 26, 2021 | 75.56 | 74.94 | 352,097 | -0.41(-0.54%) | ||
Oct 25, 2021 | 74.75 | 75.90 | 74.75 | 75.35 | 257,188 | +0.55(+0.73%) |
Oct 22, 2021 | 75.45 | 75.80 | 74.59 | 74.81 | 178,240 | -0.54(-0.71%) |
Oct 21, 2021 | 76.06 | 76.58 | 74.79 | 75.34 | 132,492 | -1.03(-1.35%) |
Oct 20, 2021 | 76.24 | 76.90 | 75.75 | 76.37 | 97,215 | +0.20(+0.27%) |
Oct 19, 2021 | 75.86 | 76.22 | 75.57 | 76.17 | 142,544 | +0.61(+0.81%) |
Oct 18, 2021 | 76.00 | 76.45 | 74.88 | 75.56 | 206,859 | -1.06(-1.39%) |
Oct 15, 2021 | 78.46 | 78.78 | 76.56 | 76.62 | 358,610 | -0.42(-0.54%) |
Oct 14, 2021 | 75.49 | 77.65 | 75.34 | 77.04 | 561,075 | +2.29(+3.06%) |
Oct 13, 2021 | 74.37 | 75.23 | 73.67 | 74.75 | 308,762 | +0.32(+0.43%) |
Oct 12, 2021 | 74.39 | 75.27 | 74.15 | 74.43 | 246,966 | +0.32(+0.43%) |
Oct 11, 2021 | 73.62 | 75.48 | 73.62 | 74.10 | 243,728 | +0.28(+0.38%) |
Oct 08, 2021 | 73.69 | 75.28 | 73.38 | 73.82 | 242,117 | -0.20(-0.28%) |
Oct 07, 2021 | 73.42 | 74.80 | 73.42 | 74.03 | 410,413 | +1.30(+1.78%) |
Oct 06, 2021 | 72.63 | 73.22 | 71.66 | 72.73 | 318,389 | -0.69(-0.94%) |
Oct 05, 2021 | 73.89 | 73.89 | 72.11 | 73.42 | 565,029 | -0.47(-0.63%) |
Oct 04, 2021 | 74.37 | 75.44 | 73.58 | 73.89 | 391,061 | -0.57(-0.76%) |
Oct 01, 2021 | 72.79 | 75.31 | 72.73 | 74.46 | 424,801 | +1.93(+2.66%) |
Sep 30, 2021 | 74.27 | 74.46 | 72.42 | 72.53 | 220,572 | -1.14(-1.55%) |
Sep 29, 2021 | 74.57 | 74.79 | 73.48 | 73.67 | 176,674 | -0.47(-0.63%) |
Sep 28, 2021 | 75.25 | 75.56 | 73.98 | 74.13 | 190,888 | -1.42(-1.88%) |
Sep 27, 2021 | 74.01 | 76.20 | 73.82 | 75.56 | 206,562 | +1.91(+2.59%) |
Sep 24, 2021 | 73.35 | 73.96 | 73.01 | 73.65 | 144,688 | -0.07(-0.09%) |
Sep 23, 2021 | 72.18 | 73.99 | 72.18 | 73.71 | 216,317 | +1.80(+2.51%) |
Sep 22, 2021 | 71.94 | 73.16 | 71.70 | 71.91 | 222,258 | +0.41(+0.57%) |
Sep 21, 2021 | 73.45 | 73.85 | 70.79 | 71.50 | 303,831 | -1.49(-2.04%) |
Sep 20, 2021 | 71.75 | 73.10 | 71.31 | 72.99 | 367,706 | -0.90(-1.21%) |
Sep 17, 2021 | 73.44 | 74.22 | 73.29 | 73.89 | 861,685 | +0.62(+0.85%) |
Sep 16, 2021 | 75.24 | 75.54 | 73.13 | 73.27 | 302,690 | -1.81(-2.41%) |
Sep 15, 2021 | 75.28 | 76.00 | 74.74 | 75.08 | 319,615 | -0.44(-0.58%) |
Sep 14, 2021 | 78.16 | 78.16 | 75.17 | 75.52 | 254,615 | -2.41(-3.09%) |
Sep 13, 2021 | 78.19 | 78.41 | 76.85 | 77.92 | 243,717 | +0.11(+0.14%) |
Sep 10, 2021 | 78.50 | 78.67 | 77.68 | 77.82 | 227,429 | -0.22(-0.29%) |
Sep 09, 2021 | 78.65 | 79.51 | 77.67 | 78.04 | 400,163 | -0.79(-1.01%) |
Sep 08, 2021 | 79.79 | 80.57 | 78.14 | 78.83 | 351,861 | -1.63(-2.03%) |
Sep 07, 2021 | 81.66 | 81.87 | 80.34 | 80.47 | 260,398 | -1.59(-1.94%) |
Sep 03, 2021 | 83.16 | 83.18 | 81.42 | 82.06 | 187,336 | -1.29(-1.55%) |
Sep 02, 2021 | 83.96 | 83.96 | 82.73 | 83.36 | 211,099 | -0.02(-0.02%) |
Sep 01, 2021 | 82.53 | 83.97 | 80.92 | 83.37 | 207,795 | +1.14(+1.38%) |
Aug 31, 2021 | 84.01 | 84.01 | 82.14 | 82.24 | 385,085 | -1.53(-1.82%) |
Aug 30, 2021 | 84.52 | 84.82 | 83.51 | 83.76 | 143,243 | -0.57(-0.68%) |
Aug 27, 2021 | 83.07 | 85.02 | 83.03 | 84.34 | 182,030 | +1.49(+1.80%) |
Aug 26, 2021 | 85.52 | 85.55 | 82.80 | 82.85 | 200,150 | -2.46(-2.88%) |
Aug 25, 2021 | 84.65 | 85.85 | 84.58 | 85.31 | 217,796 | +0.57(+0.68%) |
Aug 24, 2021 | 84.22 | 85.16 | 83.80 | 84.74 | 116,938 | +0.93(+1.11%) |
Aug 23, 2021 | 83.88 | 84.48 | 83.04 | 83.80 | 183,956 | +0.52(+0.62%) |
Aug 20, 2021 | 82.88 | 83.95 | 82.82 | 83.29 | 256,542 | -0.09(-0.10%) |
Aug 19, 2021 | 84.16 | 84.64 | 82.58 | 83.37 | 209,336 | -1.74(-2.04%) |
Aug 18, 2021 | 86.14 | 86.74 | 85.02 | 85.11 | 249,174 | -1.44(-1.66%) |
Aug 17, 2021 | 87.99 | 88.87 | 85.43 | 86.55 | 220,902 | -2.70(-3.03%) |
Aug 16, 2021 | 88.84 | 90.32 | 88.15 | 89.26 | 242,576 | -0.03(-0.03%) |
Aug 13, 2021 | 90.43 | 90.92 | 88.84 | 89.29 | 241,272 | -2.23(-2.43%) |
Aug 12, 2021 | 93.64 | 93.64 | 89.07 | 91.51 | 459,144 | -5.03(-5.21%) |
Aug 11, 2021 | 95.90 | 96.56 | 94.42 | 96.54 | 224,977 | +0.82(+0.85%) |
Aug 10, 2021 | 96.28 | 96.90 | 95.22 | 95.72 | 176,621 | +0.09(+0.09%) |
Aug 09, 2021 | 95.25 | 96.34 | 94.01 | 95.63 | 119,049 | +0.39(+0.41%) |
Aug 06, 2021 | 95.52 | 95.81 | 94.71 | 95.25 | 113,188 | +1.06(+1.13%) |
Aug 05, 2021 | 93.61 | 94.36 | 92.97 | 94.19 | 196,144 | +0.81(+0.86%) |
Aug 04, 2021 | 94.31 | 95.84 | 93.23 | 93.38 | 174,139 | -2.06(-2.16%) |
Aug 03, 2021 | 95.27 | 95.63 | 94.35 | 95.44 | 180,733 | +0.60(+0.64%) |
Aug 02, 2021 | 96.33 | 97.44 | 94.50 | 94.84 | 155,102 | -1.08(-1.13%) |
Jul 30, 2021 | 95.91 | 97.21 | 95.52 | 95.92 | 158,728 | +0.17(+0.17%) |
Jul 29, 2021 | 94.96 | 96.34 | 94.96 | 95.75 | 132,595 | +1.88(+2.00%) |
Jul 28, 2021 | 93.22 | 94.75 | 91.69 | 93.87 | 159,590 | +1.27(+1.38%) |
Jul 27, 2021 | 92.67 | 93.17 | 91.25 | 92.60 | 139,626 | -1.08(-1.15%) |
Jul 26, 2021 | 95.11 | 95.34 | 93.21 | 93.68 | 128,343 | -0.43(-0.45%) |
Jul 23, 2021 | 95.98 | 95.98 | 93.57 | 94.11 | 301,302 | -0.87(-0.92%) |
Jul 22, 2021 | 95.44 | 96.25 | 93.36 | 94.98 | 146,928 | -0.78(-0.81%) |
Jul 21, 2021 | 93.85 | 96.60 | 93.44 | 95.76 | 270,260 | +2.99(+3.23%) |
Jul 20, 2021 | 89.12 | 93.26 | 88.26 | 92.77 | 320,726 | +4.50(+5.10%) |
Jul 19, 2021 | 88.12 | 89.94 | 86.75 | 88.26 | 256,108 | -2.15(-2.38%) |
Jul 16, 2021 | 92.92 | 92.92 | 90.37 | 90.41 | 319,500 | -1.54(-1.67%) |
Jul 15, 2021 | 91.97 | 92.79 | 90.54 | 91.95 | 129,651 | -0.78(-0.84%) |
Jul 14, 2021 | 94.55 | 94.99 | 92.25 | 92.73 | 147,873 | -0.82(-0.87%) |
Jul 13, 2021 | 94.55 | 95.21 | 93.48 | 93.54 | 86,179 | -2.01(-2.11%) |
Jul 12, 2021 | 93.92 | 95.66 | 93.67 | 95.56 | 121,850 | +1.02(+1.08%) |
Jul 09, 2021 | 93.61 | 95.01 | 93.61 | 94.54 | 103,494 | +2.40(+2.61%) |
Jul 08, 2021 | 91.02 | 93.23 | 89.87 | 92.13 | 139,233 | -1.06(-1.14%) |
Jul 07, 2021 | 93.60 | 94.32 | 92.42 | 93.19 | 120,957 | -0.28(-0.30%) |
Jul 06, 2021 | 94.67 | 94.89 | 92.12 | 93.48 | 142,277 | -1.10(-1.16%) |
Jul 02, 2021 | 95.79 | 96.18 | 94.42 | 94.57 | 178,291 | -0.86(-0.90%) |
Jul 01, 2021 | 96.09 | 96.09 | 94.61 | 95.43 | 154,473 | +0.42(+0.44%) |
Jun 30, 2021 | 93.19 | 95.92 | 93.19 | 95.01 | 220,184 | +1.03(+1.10%) |
Jun 29, 2021 | 94.55 | 94.81 | 93.84 | 93.98 | 175,323 | -0.08(-0.08%) |
Jun 28, 2021 | 95.02 | 95.02 | 93.52 | 94.06 | 177,496 | -0.93(-0.98%) |
Jun 25, 2021 | 95.04 | 96.00 | 94.78 | 94.99 | 510,755 | +0.35(+0.37%) |
Jun 24, 2021 | 93.82 | 94.87 | 93.05 | 94.64 | 166,829 | +1.56(+1.67%) |
Jun 23, 2021 | 92.46 | 93.77 | 92.08 | 93.09 | 164,340 | +0.56(+0.61%) |
Jun 22, 2021 | 92.27 | 92.65 | 91.24 | 92.52 | 193,722 | +0.02(+0.02%) |
Jun 21, 2021 | 92.12 | 93.22 | 92.02 | 92.50 | 200,692 | +1.49(+1.63%) |
Jun 18, 2021 | 91.74 | 92.65 | 90.42 | 91.02 | 418,410 | -2.17(-2.33%) |
Jun 17, 2021 | 95.22 | 95.68 | 91.87 | 93.18 | 255,030 | -2.33(-2.44%) |
Jun 16, 2021 | 94.71 | 95.95 | 93.33 | 95.52 | 359,278 | +2.74(+2.96%) |
Jun 15, 2021 | 91.74 | 92.78 | 91.21 | 92.78 | 141,835 | +1.02(+1.11%) |
Jun 14, 2021 | 92.87 | 92.87 | 90.89 | 91.75 | 185,220 | -0.51(-0.55%) |
Jun 11, 2021 | 92.36 | 92.83 | 91.92 | 92.26 | 180,754 | +0.36(+0.39%) |
Jun 10, 2021 | 94.19 | 94.36 | 91.72 | 91.90 | 146,392 | -1.75(-1.86%) |
Jun 09, 2021 | 96.63 | 96.63 | 93.10 | 93.65 | 216,447 | -2.59(-2.69%) |
Jun 08, 2021 | 94.67 | 96.49 | 93.53 | 96.24 | 298,017 | +1.97(+2.09%) |
Jun 07, 2021 | 93.81 | 94.53 | 93.47 | 94.27 | 237,749 | +0.46(+0.49%) |
Jun 04, 2021 | 93.35 | 94.13 | 93.16 | 93.81 | 181,121 | +1.09(+1.17%) |
Jun 03, 2021 | 92.55 | 92.88 | 91.50 | 92.72 | 187,118 | -0.30(-0.32%) |
Jun 02, 2021 | 94.28 | 94.28 | 92.65 | 93.02 | 330,110 | -0.82(-0.87%) |
Jun 01, 2021 | 92.57 | 94.22 | 91.94 | 93.84 | 308,239 | +2.39(+2.61%) |
May 28, 2021 | 92.71 | 92.71 | 90.45 | 91.45 | 265,338 | -0.74(-0.80%) |
May 27, 2021 | 91.14 | 92.82 | 90.29 | 92.19 | 460,344 | +2.76(+3.08%) |
May 26, 2021 | 89.00 | 89.54 | 87.48 | 89.43 | 153,414 | +0.82(+0.93%) |
May 25, 2021 | 90.77 | 91.00 | 88.50 | 88.61 | 235,335 | -2.02(-2.23%) |
May 24, 2021 | 90.64 | 91.75 | 89.50 | 90.63 | 203,197 | +0.95(+1.06%) |
May 21, 2021 | 88.12 | 90.73 | 87.35 | 89.68 | 509,130 | +1.96(+2.23%) |
May 20, 2021 | 87.10 | 88.07 | 86.40 | 87.72 | 200,136 | +0.85(+0.98%) |
May 19, 2021 | 85.41 | 86.92 | 84.83 | 86.86 | 137,181 | -0.04(-0.04%) |
May 18, 2021 | 88.72 | 88.72 | 86.85 | 86.90 | 121,760 | -1.53(-1.73%) |
May 17, 2021 | 87.82 | 88.47 | 86.45 | 88.43 | 189,925 | -0.31(-0.35%) |
May 14, 2021 | 87.50 | 88.80 | 86.78 | 88.75 | 225,495 | +2.22(+2.57%) |
May 13, 2021 | 83.43 | 86.72 | 82.64 | 86.52 | 430,916 | +4.11(+4.99%) |
May 12, 2021 | 83.39 | 84.55 | 82.07 | 82.41 | 341,058 | -1.90(-2.26%) |
May 11, 2021 | 84.00 | 85.71 | 83.92 | 84.31 | 308,329 | -1.75(-2.03%) |
May 10, 2021 | 88.24 | 89.02 | 86.00 | 86.06 | 278,005 | -2.40(-2.71%) |
May 07, 2021 | 87.11 | 88.52 | 86.25 | 88.45 | 152,554 | +1.38(+1.58%) |
May 06, 2021 | 85.70 | 87.09 | 85.25 | 87.08 | 403,072 | +1.33(+1.55%) |
May 05, 2021 | 86.62 | 86.80 | 85.21 | 85.75 | 232,017 | -0.53(-0.62%) |
May 04, 2021 | 87.70 | 87.77 | 86.01 | 86.28 | 311,017 | -2.23(-2.52%) |
May 03, 2021 | 90.04 | 90.28 | 88.32 | 88.51 | 215,222 | -0.36(-0.40%) |
Apr 30, 2021 | 89.11 | 90.28 | 88.36 | 88.87 | 209,187 | -1.34(-1.48%) |
Apr 29, 2021 | 91.59 | 91.63 | 89.57 | 90.21 | 250,939 | -0.04(-0.04%) |
Apr 28, 2021 | 90.55 | 91.17 | 89.88 | 90.25 | 211,040 | -0.66(-0.73%) |
Apr 27, 2021 | 91.26 | 91.90 | 90.13 | 90.91 | 200,141 | -0.16(-0.18%) |
Apr 26, 2021 | 91.20 | 91.70 | 90.75 | 91.07 | 375,618 | +0.86(+0.96%) |
Apr 23, 2021 | 89.60 | 91.05 | 89.52 | 90.21 | 368,189 | +1.07(+1.20%) |
Apr 22, 2021 | 90.08 | 90.08 | 88.31 | 89.14 | 236,636 | -0.02(-0.02%) |
Apr 21, 2021 | 86.05 | 89.34 | 86.05 | 89.16 | 235,014 | +2.88(+3.34%) |
Apr 20, 2021 | 88.53 | 89.28 | 85.55 | 86.28 | 309,007 | -2.97(-3.33%) |
Apr 19, 2021 | 89.98 | 90.79 | 88.77 | 89.25 | 341,827 | -1.02(-1.13%) |
Apr 16, 2021 | 91.66 | 92.00 | 90.15 | 90.27 | 284,205 | -0.17(-0.18%) |
Apr 15, 2021 | 91.28 | 91.33 | 89.78 | 90.43 | 195,808 | +0.19(+0.22%) |
Apr 14, 2021 | 90.14 | 92.25 | 90.13 | 90.24 | 230,852 | +0.56(+0.63%) |
Apr 13, 2021 | 91.39 | 92.07 | 89.42 | 89.68 | 299,043 | -2.09(-2.27%) |
Apr 12, 2021 | 91.47 | 92.08 | 90.58 | 91.76 | 186,263 | +0.60(+0.66%) |
Apr 09, 2021 | 90.50 | 91.38 | 89.87 | 91.16 | 166,216 | +0.52(+0.58%) |
Apr 08, 2021 | 90.21 | 90.70 | 89.06 | 90.64 | 169,800 | +0.98(+1.09%) |
Apr 07, 2021 | 91.27 | 91.77 | 89.19 | 89.66 | 141,154 | -1.80(-1.96%) |
Apr 06, 2021 | 91.46 | 92.60 | 91.13 | 91.45 | 149,380 | +0.00(+0.00%) |
Apr 05, 2021 | 92.52 | 92.87 | 90.76 | 91.45 | 162,575 | +0.47(+0.51%) |