Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.87 | 83.84 | 81.61 | 82.29 | 171,124 | -0.91(-1.09%) |
Mar 30, 2022 | 83.87 | 84.58 | 83.04 | 83.20 | 137,063 | -0.73(-0.87%) |
Mar 29, 2022 | 84.27 | 85.79 | 83.71 | 83.93 | 290,482 | +0.66(+0.80%) |
Mar 28, 2022 | 84.86 | 84.86 | 82.67 | 83.27 | 137,365 | -2.10(-2.46%) |
Mar 25, 2022 | 83.97 | 85.69 | 83.97 | 85.36 | 145,862 | +1.03(+1.23%) |
Mar 24, 2022 | 83.64 | 84.33 | 82.36 | 84.33 | 195,230 | +1.37(+1.65%) |
Mar 23, 2022 | 83.82 | 84.33 | 82.76 | 82.96 | 182,760 | -1.70(-2.01%) |
Mar 22, 2022 | 85.36 | 86.09 | 84.17 | 84.66 | 159,735 | +0.07(+0.08%) |
Mar 21, 2022 | 84.36 | 85.49 | 83.82 | 84.59 | 144,543 | -0.30(-0.36%) |
Mar 18, 2022 | 84.44 | 84.99 | 83.19 | 84.90 | 246,438 | +0.22(+0.27%) |
Mar 17, 2022 | 83.72 | 85.20 | 83.72 | 84.67 | 84,246 | +0.10(+0.12%) |
Mar 16, 2022 | 84.05 | 85.11 | 82.98 | 84.57 | 102,912 | +1.48(+1.78%) |
Mar 15, 2022 | 83.45 | 83.74 | 81.84 | 83.09 | 111,818 | +0.30(+0.36%) |
Mar 14, 2022 | 82.29 | 83.21 | 81.36 | 82.79 | 149,049 | +0.92(+1.13%) |
Mar 11, 2022 | 81.49 | 82.43 | 81.43 | 81.87 | 120,398 | +0.81(+1.00%) |
Mar 10, 2022 | 80.39 | 81.41 | 79.75 | 81.06 | 93,310 | -0.70(-0.86%) |
Mar 09, 2022 | 82.35 | 82.70 | 81.26 | 81.76 | 220,807 | +1.15(+1.43%) |
Mar 08, 2022 | 81.72 | 83.07 | 80.52 | 80.61 | 168,513 | -0.56(-0.70%) |
Mar 07, 2022 | 83.31 | 83.95 | 80.78 | 81.18 | 251,860 | -2.00(-2.40%) |
Mar 04, 2022 | 82.79 | 83.63 | 82.01 | 83.17 | 174,045 | -0.86(-1.02%) |
Mar 03, 2022 | 84.53 | 84.61 | 83.02 | 84.03 | 107,621 | -0.46(-0.54%) |
Mar 02, 2022 | 82.09 | 84.89 | 82.09 | 84.49 | 174,823 | +3.34(+4.12%) |
Mar 01, 2022 | 85.29 | 85.38 | 79.68 | 81.15 | 220,995 | -4.35(-5.09%) |
Feb 28, 2022 | 83.26 | 85.62 | 82.53 | 85.50 | 213,548 | +1.77(+2.12%) |
Feb 25, 2022 | 83.19 | 84.36 | 82.56 | 83.73 | 206,138 | +0.98(+1.19%) |
Feb 24, 2022 | 80.74 | 83.06 | 80.36 | 82.74 | 165,860 | +0.29(+0.35%) |
Feb 23, 2022 | 84.11 | 84.11 | 82.17 | 82.45 | 117,367 | -0.82(-0.98%) |
Feb 22, 2022 | 84.10 | 84.70 | 82.68 | 83.27 | 191,315 | -2.98(-3.45%) |
Feb 18, 2022 | 86.25 | 0 | +0.09(+0.10%) | |||
Feb 17, 2022 | 85.69 | 86.77 | 84.85 | 86.16 | 132,004 | -0.65(-0.75%) |
Feb 16, 2022 | 84.20 | 87.96 | 82.62 | 86.81 | 339,631 | -2.03(-2.28%) |
Feb 15, 2022 | 86.53 | 88.84 | 86.53 | 88.84 | 249,516 | +2.52(+2.92%) |
Feb 14, 2022 | 85.64 | 86.63 | 85.06 | 86.32 | 174,937 | +0.77(+0.90%) |
Feb 11, 2022 | 85.88 | 86.23 | 84.53 | 85.55 | 127,379 | -0.06(-0.07%) |
Feb 10, 2022 | 84.61 | 86.63 | 84.61 | 85.61 | 190,755 | -0.55(-0.63%) |
Feb 09, 2022 | 85.67 | 86.39 | 85.66 | 86.15 | 106,780 | +0.94(+1.11%) |
Feb 08, 2022 | 83.79 | 85.31 | 83.78 | 85.21 | 157,574 | +1.83(+2.20%) |
Feb 07, 2022 | 82.25 | 83.96 | 81.68 | 83.38 | 168,845 | +0.76(+0.92%) |
Feb 04, 2022 | 81.58 | 83.09 | 80.33 | 82.62 | 139,298 | +0.43(+0.52%) |
Feb 03, 2022 | 82.11 | 82.19 | 186,238 | -0.62(-0.75%) | ||
Feb 02, 2022 | 82.31 | 83.40 | 81.27 | 82.81 | 233,353 | +0.09(+0.11%) |
Feb 01, 2022 | 81.04 | 82.76 | 80.72 | 82.72 | 190,710 | +1.23(+1.51%) |
Jan 31, 2022 | 78.67 | 81.50 | 81.50 | 128,155 | +1.99(+2.50%) | |
Jan 28, 2022 | 78.66 | 79.62 | 76.62 | 79.51 | 217,985 | +0.81(+1.03%) |
Jan 27, 2022 | 80.44 | 81.31 | 78.35 | 78.70 | 98,789 | -1.24(-1.55%) |
Jan 26, 2022 | 82.32 | 84.04 | 79.43 | 79.94 | 171,143 | -1.23(-1.51%) |
Jan 25, 2022 | 81.25 | 81.81 | 78.77 | 81.17 | 149,317 | -1.06(-1.29%) |
Jan 24, 2022 | 79.89 | 82.86 | 78.76 | 82.23 | 229,563 | +1.05(+1.30%) |
Jan 21, 2022 | 82.00 | 83.63 | 80.75 | 81.18 | 232,240 | -0.81(-0.99%) |
Jan 20, 2022 | 83.19 | 84.96 | 81.68 | 81.98 | 199,651 | -1.12(-1.35%) |
Jan 19, 2022 | 84.39 | 85.05 | 82.84 | 83.10 | 93,637 | -1.39(-1.65%) |
Jan 18, 2022 | 85.76 | 86.47 | 84.08 | 84.50 | 104,148 | -2.05(-2.37%) |
Jan 14, 2022 | 86.55 | 0 | +0.47(+0.54%) | |||
Jan 13, 2022 | 84.91 | 87.24 | 84.91 | 86.08 | 67,726 | +1.06(+1.25%) |
Jan 12, 2022 | 86.05 | 86.55 | 84.61 | 85.02 | 114,868 | -0.32(-0.38%) |
Jan 11, 2022 | 86.91 | 86.91 | 85.17 | 85.34 | 131,880 | -1.48(-1.70%) |
Jan 10, 2022 | 86.64 | 86.92 | 85.32 | 86.82 | 126,589 | -0.19(-0.22%) |
Jan 07, 2022 | 87.15 | 89.11 | 86.78 | 87.02 | 192,013 | +0.87(+1.01%) |
Jan 06, 2022 | 85.84 | 86.74 | 85.25 | 86.15 | 106,270 | +0.89(+1.04%) |
Jan 05, 2022 | 87.53 | 87.63 | 85.04 | 85.27 | 138,428 | -1.75(-2.01%) |
Jan 04, 2022 | 87.62 | 88.09 | 86.80 | 87.02 | 119,258 | -0.11(-0.12%) |
Jan 03, 2022 | 87.03 | 87.87 | 86.34 | 87.13 | 91,557 | +1.01(+1.18%) |
Dec 31, 2021 | 85.16 | 86.66 | 85.16 | 86.11 | 69,587 | +0.73(+0.86%) |
Dec 30, 2021 | 86.86 | 87.82 | 85.29 | 85.38 | 88,000 | -1.40(-1.62%) |
Dec 29, 2021 | 87.71 | 87.87 | 86.23 | 86.78 | 98,956 | -0.76(-0.87%) |
Dec 28, 2021 | 86.67 | 88.30 | 86.67 | 87.54 | 257,730 | +0.50(+0.57%) |
Dec 27, 2021 | 85.76 | 87.32 | 85.49 | 87.05 | 139,700 | +1.06(+1.23%) |
Dec 23, 2021 | 86.10 | 86.67 | 85.37 | 85.99 | 139,149 | +0.10(+0.11%) |
Dec 22, 2021 | 85.32 | 87.84 | 85.15 | 85.89 | 380,669 | +0.39(+0.45%) |
Dec 21, 2021 | 81.92 | 85.67 | 81.92 | 85.50 | 369,732 | +4.35(+5.36%) |
Dec 20, 2021 | 79.88 | 81.59 | 78.67 | 81.15 | 305,507 | +0.39(+0.48%) |
Dec 17, 2021 | 80.36 | 82.27 | 79.73 | 80.76 | 418,615 | -0.20(-0.25%) |
Dec 16, 2021 | 84.22 | 84.60 | 80.93 | 80.96 | 134,849 | -2.76(-3.29%) |
Dec 15, 2021 | 81.99 | 83.94 | 80.82 | 83.72 | 196,192 | +1.36(+1.65%) |
Dec 14, 2021 | 82.69 | 84.24 | 81.99 | 82.36 | 154,719 | -0.65(-0.78%) |
Dec 13, 2021 | 84.00 | 84.75 | 82.34 | 83.01 | 107,820 | -1.66(-1.96%) |
Dec 10, 2021 | 84.57 | 85.18 | 83.87 | 84.67 | 70,479 | +0.75(+0.89%) |
Dec 09, 2021 | 83.24 | 84.33 | 83.06 | 83.93 | 210,381 | -0.25(-0.30%) |
Dec 08, 2021 | 84.01 | 84.94 | 83.68 | 84.18 | 80,405 | +0.15(+0.17%) |
Dec 07, 2021 | 82.87 | 84.20 | 82.87 | 84.03 | 144,421 | +2.02(+2.46%) |
Dec 06, 2021 | 81.74 | 83.76 | 81.74 | 82.01 | 136,456 | +1.59(+1.98%) |
Dec 03, 2021 | 81.59 | 81.59 | 79.44 | 80.42 | 127,786 | -0.73(-0.90%) |
Dec 02, 2021 | 77.89 | 81.44 | 77.68 | 81.15 | 159,269 | +4.00(+5.19%) |
Dec 01, 2021 | 80.73 | 80.73 | 77.14 | 77.15 | 96,397 | -1.46(-1.85%) |
Nov 30, 2021 | 78.99 | 79.90 | 78.34 | 78.60 | 151,831 | -1.24(-1.56%) |
Nov 29, 2021 | 81.33 | 81.33 | 79.50 | 79.85 | 120,322 | -0.46(-0.57%) |
Nov 26, 2021 | 82.54 | 82.95 | 79.52 | 80.30 | 79,861 | -4.92(-5.78%) |
Nov 24, 2021 | 84.82 | 85.71 | 84.12 | 85.23 | 72,890 | +0.08(+0.09%) |
Nov 23, 2021 | 85.07 | 86.09 | 85.00 | 85.15 | 108,121 | +0.45(+0.53%) |
Nov 22, 2021 | 84.56 | 85.86 | 83.43 | 84.70 | 152,858 | +0.36(+0.43%) |
Nov 19, 2021 | 84.36 | 85.02 | 83.26 | 84.34 | 99,723 | -0.70(-0.82%) |
Nov 18, 2021 | 84.40 | 85.23 | 84.59 | 85.04 | 112,580 | +0.51(+0.61%) |
Nov 17, 2021 | 85.08 | 85.86 | 84.07 | 84.53 | 135,788 | -0.64(-0.75%) |
Nov 16, 2021 | 85.26 | 86.48 | 84.92 | 85.17 | 106,687 | -0.38(-0.44%) |
Nov 15, 2021 | 86.26 | 86.44 | 85.32 | 85.55 | 133,768 | +0.05(+0.06%) |
Nov 12, 2021 | 86.17 | 86.18 | 85.01 | 85.50 | 78,054 | +0.00(+0.00%) |
Nov 11, 2021 | 85.60 | 86.27 | 85.06 | 85.50 | 98,319 | -0.20(-0.24%) |
Nov 10, 2021 | 85.19 | 85.70 | 81,092 | +0.47(+0.55%) | ||
Nov 09, 2021 | 86.05 | 86.05 | 84.52 | 85.24 | 102,475 | -0.77(-0.89%) |
Nov 08, 2021 | 86.65 | 86.66 | 85.36 | 86.01 | 93,144 | +0.27(+0.32%) |
Nov 05, 2021 | 82.59 | 86.05 | 82.59 | 85.73 | 137,948 | +4.27(+5.25%) |
Nov 04, 2021 | 80.37 | 81.46 | 80.29 | 81.46 | 107,691 | +1.36(+1.70%) |
Nov 03, 2021 | 78.59 | 80.60 | 78.21 | 80.10 | 114,251 | +0.97(+1.23%) |
Nov 02, 2021 | 80.44 | 80.58 | 78.61 | 79.13 | 83,847 | -1.49(-1.84%) |
Nov 01, 2021 | 78.59 | 82.09 | 78.33 | 80.62 | 157,486 | +2.28(+2.91%) |
Oct 29, 2021 | 77.97 | 78.57 | 77.59 | 78.33 | 119,626 | +0.55(+0.71%) |
Oct 28, 2021 | 77.85 | 78.61 | 77.58 | 77.78 | 82,789 | +0.70(+0.91%) |
Oct 27, 2021 | 79.97 | 80.55 | 77.06 | 77.08 | 102,071 | -3.15(-3.92%) |
Oct 26, 2021 | 80.21 | 80.00 | 80.23 | 198,072 | +1.29(+1.64%) | |
Oct 25, 2021 | 78.60 | 79.21 | 78.19 | 78.93 | 85,912 | +0.14(+0.17%) |
Oct 22, 2021 | 79.52 | 80.32 | 78.42 | 78.80 | 75,030 | -0.59(-0.75%) |
Oct 21, 2021 | 79.21 | 79.57 | 78.70 | 79.39 | 103,576 | +0.25(+0.32%) |
Oct 20, 2021 | 78.22 | 79.27 | 77.31 | 79.14 | 46,319 | +0.92(+1.18%) |
Oct 19, 2021 | 78.59 | 78.59 | 77.35 | 78.22 | 54,162 | +0.13(+0.16%) |
Oct 18, 2021 | 77.53 | 78.84 | 77.23 | 78.09 | 84,874 | +0.12(+0.15%) |
Oct 15, 2021 | 80.48 | 80.48 | 77.93 | 77.97 | 102,021 | -1.44(-1.81%) |
Oct 14, 2021 | 79.13 | 79.87 | 79.02 | 79.41 | 77,837 | +1.22(+1.57%) |
Oct 13, 2021 | 78.25 | 78.42 | 77.23 | 78.19 | 60,000 | -0.24(-0.31%) |
Oct 12, 2021 | 77.82 | 78.87 | 77.56 | 78.43 | 51,432 | +0.84(+1.09%) |
Oct 11, 2021 | 78.93 | 79.36 | 77.49 | 77.58 | 54,798 | -1.27(-1.61%) |
Oct 08, 2021 | 79.04 | 79.37 | 78.33 | 78.86 | 39,714 | -0.31(-0.39%) |
Oct 07, 2021 | 78.16 | 79.63 | 78.11 | 79.17 | 86,826 | +1.78(+2.30%) |
Oct 06, 2021 | 77.27 | 78.14 | 75.47 | 77.39 | 84,014 | -0.73(-0.93%) |
Oct 05, 2021 | 77.92 | 78.90 | 76.43 | 78.12 | 81,632 | +0.69(+0.89%) |
Oct 04, 2021 | 77.35 | 77.93 | 76.46 | 77.43 | 105,771 | +0.40(+0.52%) |
Oct 01, 2021 | 75.24 | 77.72 | 74.83 | 77.03 | 123,742 | +2.37(+3.17%) |
Sep 30, 2021 | 77.14 | 77.14 | 74.57 | 74.66 | 64,456 | -1.74(-2.28%) |
Sep 29, 2021 | 75.89 | 76.62 | 75.12 | 76.40 | 87,809 | +1.25(+1.67%) |
Sep 28, 2021 | 77.52 | 77.52 | 74.84 | 75.15 | 124,662 | -2.19(-2.83%) |
Sep 27, 2021 | 76.32 | 78.05 | 76.32 | 77.33 | 106,963 | +1.23(+1.62%) |
Sep 24, 2021 | 76.03 | 77.09 | 75.49 | 76.10 | 118,262 | -0.20(-0.27%) |
Sep 23, 2021 | 74.92 | 76.74 | 74.37 | 76.30 | 106,985 | +1.91(+2.57%) |
Sep 22, 2021 | 73.80 | 75.55 | 72.89 | 74.39 | 114,306 | +1.39(+1.90%) |
Sep 21, 2021 | 75.72 | 75.72 | 72.62 | 73.00 | 149,684 | -1.88(-2.52%) |
Sep 20, 2021 | 73.94 | 75.47 | 73.50 | 74.88 | 108,617 | -0.55(-0.73%) |
Sep 17, 2021 | 74.74 | 76.03 | 74.04 | 75.44 | 363,005 | +1.09(+1.46%) |
Sep 16, 2021 | 76.83 | 76.83 | 74.24 | 74.35 | 119,836 | -1.90(-2.50%) |
Sep 15, 2021 | 75.48 | 76.41 | 74.89 | 76.25 | 140,911 | +0.61(+0.81%) |
Sep 14, 2021 | 77.31 | 77.50 | 75.16 | 75.64 | 116,079 | -1.02(-1.33%) |
Sep 13, 2021 | 75.70 | 76.67 | 74.78 | 76.66 | 88,853 | +1.82(+2.43%) |
Sep 10, 2021 | 76.79 | 76.79 | 74.79 | 74.85 | 124,484 | -1.17(-1.53%) |
Sep 09, 2021 | 75.83 | 76.78 | 75.26 | 76.01 | 147,714 | -0.06(-0.08%) |
Sep 08, 2021 | 76.65 | 76.89 | 75.61 | 76.07 | 88,894 | -0.83(-1.07%) |
Sep 07, 2021 | 75.09 | 77.54 | 75.04 | 76.90 | 158,238 | +1.70(+2.26%) |
Sep 03, 2021 | 75.60 | 75.69 | 74.74 | 75.20 | 106,114 | -0.58(-0.77%) |
Sep 02, 2021 | 75.50 | 76.36 | 74.61 | 75.78 | 80,433 | +0.53(+0.71%) |
Sep 01, 2021 | 75.87 | 75.87 | 74.67 | 75.25 | 67,351 | -0.64(-0.84%) |
Aug 31, 2021 | 75.80 | 76.77 | 75.22 | 75.88 | 89,291 | +0.16(+0.20%) |
Aug 30, 2021 | 77.21 | 77.31 | 75.53 | 75.73 | 106,125 | -1.39(-1.80%) |
Aug 27, 2021 | 75.00 | 77.41 | 75.00 | 77.12 | 142,479 | +2.18(+2.91%) |
Aug 26, 2021 | 75.86 | 76.56 | 74.93 | 74.94 | 128,212 | -1.22(-1.60%) |
Aug 25, 2021 | 74.89 | 76.67 | 74.89 | 76.16 | 135,550 | +1.04(+1.38%) |
Aug 24, 2021 | 75.18 | 75.53 | 74.66 | 75.12 | 126,283 | +0.18(+0.25%) |
Aug 23, 2021 | 74.94 | 75.33 | 74.66 | 74.94 | 191,817 | +0.53(+0.72%) |
Aug 20, 2021 | 73.16 | 74.47 | 72.82 | 74.40 | 107,464 | +1.50(+2.06%) |
Aug 19, 2021 | 71.99 | 73.10 | 71.87 | 72.90 | 217,205 | -0.11(-0.15%) |
Aug 18, 2021 | 72.46 | 73.42 | 71.90 | 73.01 | 212,738 | +0.22(+0.31%) |
Aug 17, 2021 | 73.22 | 74.41 | 71.85 | 72.78 | 181,455 | -1.35(-1.82%) |
Aug 16, 2021 | 74.06 | 75.10 | 73.63 | 74.13 | 116,067 | -0.62(-0.83%) |
Aug 13, 2021 | 75.49 | 75.56 | 74.59 | 74.75 | 78,484 | -0.40(-0.53%) |
Aug 12, 2021 | 75.37 | 75.97 | 74.88 | 75.15 | 290,043 | -0.51(-0.68%) |
Aug 11, 2021 | 74.72 | 75.81 | 74.19 | 75.66 | 119,666 | +0.39(+0.51%) |
Aug 10, 2021 | 74.14 | 75.32 | 73.18 | 75.27 | 171,301 | +1.46(+1.98%) |
Aug 09, 2021 | 74.71 | 75.32 | 73.60 | 73.81 | 165,060 | -0.90(-1.21%) |
Aug 06, 2021 | 73.88 | 76.91 | 73.67 | 74.71 | 575,022 | -5.94(-7.36%) |
Aug 05, 2021 | 80.19 | 81.53 | 78.82 | 80.65 | 68,019 | +0.77(+0.96%) |
Aug 04, 2021 | 81.71 | 82.56 | 79.87 | 79.89 | 55,383 | -3.07(-3.70%) |
Aug 03, 2021 | 82.81 | 83.64 | 81.16 | 82.96 | 138,298 | +0.54(+0.66%) |
Aug 02, 2021 | 84.28 | 85.10 | 82.01 | 82.41 | 75,376 | -1.24(-1.48%) |
Jul 30, 2021 | 84.26 | 85.12 | 82.55 | 83.65 | 93,653 | +0.70(+0.84%) |
Jul 29, 2021 | 82.79 | 84.12 | 82.23 | 82.96 | 78,732 | +1.42(+1.75%) |
Jul 28, 2021 | 83.02 | 83.24 | 80.96 | 81.53 | 83,238 | -1.47(-1.77%) |
Jul 27, 2021 | 83.32 | 85.64 | 81.88 | 83.01 | 172,748 | +3.86(+4.87%) |
Jul 26, 2021 | 80.14 | 80.45 | 78.66 | 79.15 | 91,321 | +0.05(+0.06%) |
Jul 23, 2021 | 78.97 | 80.12 | 77.85 | 79.10 | 47,444 | +0.47(+0.59%) |
Jul 22, 2021 | 80.23 | 80.48 | 78.27 | 78.64 | 55,722 | -2.08(-2.58%) |
Jul 21, 2021 | 80.22 | 81.62 | 80.15 | 80.72 | 89,665 | +1.48(+1.87%) |
Jul 20, 2021 | 76.87 | 80.68 | 76.03 | 79.24 | 159,458 | +2.75(+3.60%) |
Jul 19, 2021 | 77.62 | 78.05 | 75.80 | 76.49 | 155,850 | -2.96(-3.73%) |
Jul 16, 2021 | 81.56 | 81.56 | 79.41 | 79.45 | 90,566 | -1.15(-1.43%) |
Jul 15, 2021 | 81.22 | 81.98 | 80.13 | 80.60 | 96,296 | -0.89(-1.09%) |
Jul 14, 2021 | 83.52 | 83.80 | 81.19 | 81.49 | 98,062 | -1.35(-1.63%) |
Jul 13, 2021 | 84.56 | 85.73 | 82.78 | 82.84 | 144,360 | -2.31(-2.71%) |
Jul 12, 2021 | 84.56 | 85.29 | 84.09 | 85.15 | 65,670 | -0.65(-0.76%) |
Jul 09, 2021 | 85.25 | 86.29 | 83.58 | 85.80 | 55,519 | +1.85(+2.20%) |
Jul 08, 2021 | 83.35 | 85.29 | 82.96 | 83.94 | 72,773 | -1.40(-1.65%) |
Jul 07, 2021 | 83.85 | 85.64 | 83.36 | 85.35 | 85,588 | +0.96(+1.14%) |
Jul 06, 2021 | 86.09 | 86.10 | 82.56 | 84.39 | 94,793 | -1.64(-1.90%) |
Jul 02, 2021 | 86.41 | 86.96 | 85.48 | 86.03 | 102,608 | -0.08(-0.09%) |
Jul 01, 2021 | 87.32 | 87.32 | 85.97 | 86.11 | 79,676 | -0.37(-0.43%) |
Jun 30, 2021 | 86.33 | 88.08 | 86.33 | 86.47 | 134,758 | +0.36(+0.42%) |
Jun 29, 2021 | 87.17 | 87.49 | 86.12 | 86.12 | 63,744 | -0.92(-1.06%) |
Jun 28, 2021 | 88.83 | 89.12 | 86.40 | 87.04 | 98,057 | -2.33(-2.61%) |
Jun 25, 2021 | 89.56 | 90.51 | 88.16 | 89.37 | 882,603 | -0.01(-0.01%) |
Jun 24, 2021 | 87.72 | 89.70 | 86.74 | 89.38 | 88,675 | +2.44(+2.81%) |
Jun 23, 2021 | 87.42 | 88.07 | 86.51 | 86.94 | 90,190 | -0.35(-0.40%) |
Jun 22, 2021 | 86.91 | 87.59 | 85.77 | 87.29 | 60,453 | -0.06(-0.07%) |
Jun 21, 2021 | 86.00 | 87.40 | 85.84 | 87.35 | 95,525 | +2.42(+2.85%) |
Jun 18, 2021 | 83.66 | 84.93 | 83.66 | 84.92 | 235,312 | -0.19(-0.23%) |
Jun 17, 2021 | 86.75 | 86.75 | 83.84 | 85.12 | 112,303 | -1.66(-1.91%) |
Jun 16, 2021 | 86.31 | 86.97 | 85.59 | 86.77 | 81,812 | +0.24(+0.28%) |
Jun 15, 2021 | 85.67 | 86.68 | 84.76 | 86.53 | 86,139 | +1.03(+1.20%) |
Jun 14, 2021 | 86.06 | 86.06 | 85.07 | 85.50 | 98,645 | -0.47(-0.55%) |
Jun 11, 2021 | 85.61 | 86.23 | 85.61 | 85.98 | 61,887 | +0.82(+0.97%) |
Jun 10, 2021 | 85.77 | 85.77 | 84.49 | 85.16 | 93,376 | +0.32(+0.38%) |
Jun 09, 2021 | 86.22 | 86.32 | 84.70 | 84.84 | 78,570 | -1.25(-1.45%) |
Jun 08, 2021 | 84.91 | 86.12 | 84.46 | 86.09 | 85,795 | +0.98(+1.15%) |
Jun 07, 2021 | 85.15 | 85.33 | 84.25 | 85.11 | 108,305 | +0.06(+0.07%) |
Jun 04, 2021 | 85.50 | 85.50 | 84.39 | 85.05 | 64,395 | -0.09(-0.10%) |
Jun 03, 2021 | 84.34 | 85.18 | 83.39 | 85.14 | 68,927 | +0.35(+0.41%) |
Jun 02, 2021 | 86.32 | 86.32 | 84.25 | 84.79 | 101,357 | -1.45(-1.68%) |
Jun 01, 2021 | 87.19 | 87.84 | 85.87 | 86.24 | 127,205 | -0.13(-0.15%) |
May 28, 2021 | 85.55 | 86.53 | 84.14 | 86.36 | 117,117 | +1.31(+1.55%) |
May 27, 2021 | 84.09 | 85.62 | 83.08 | 85.05 | 91,103 | +2.26(+2.73%) |
May 26, 2021 | 80.73 | 83.16 | 80.03 | 82.79 | 128,483 | +2.83(+3.54%) |
May 25, 2021 | 81.12 | 81.96 | 79.75 | 79.96 | 95,092 | -1.14(-1.41%) |
May 24, 2021 | 81.33 | 81.37 | 80.39 | 81.10 | 69,610 | +0.49(+0.61%) |
May 21, 2021 | 80.93 | 80.98 | 79.81 | 80.60 | 91,847 | +0.87(+1.09%) |
May 20, 2021 | 79.70 | 80.03 | 78.49 | 79.73 | 159,617 | -0.25(-0.31%) |
May 19, 2021 | 79.18 | 80.67 | 77.94 | 79.98 | 108,802 | -0.59(-0.73%) |
May 18, 2021 | 82.45 | 83.08 | 80.50 | 80.57 | 81,978 | -2.50(-3.01%) |
May 17, 2021 | 75.20 | 83.70 | 75.20 | 83.08 | 103,434 | -0.34(-0.41%) |
May 14, 2021 | 82.33 | 83.62 | 81.82 | 83.42 | 92,566 | +1.73(+2.12%) |
May 13, 2021 | 79.08 | 82.42 | 79.08 | 81.69 | 99,834 | +2.62(+3.31%) |
May 12, 2021 | 83.14 | 83.57 | 78.76 | 79.07 | 156,487 | -2.89(-3.53%) |
May 11, 2021 | 84.03 | 84.56 | 81.84 | 81.96 | 136,409 | -3.00(-3.53%) |
May 10, 2021 | 87.39 | 87.39 | 84.95 | 84.95 | 112,575 | -1.96(-2.26%) |
May 07, 2021 | 86.90 | 87.74 | 86.76 | 86.92 | 112,622 | -0.48(-0.55%) |
May 06, 2021 | 87.34 | 87.56 | 86.03 | 87.40 | 104,841 | +0.34(+0.39%) |
May 05, 2021 | 87.51 | 88.06 | 86.45 | 87.06 | 115,679 | -0.24(-0.28%) |
May 04, 2021 | 87.70 | 88.90 | 86.15 | 87.30 | 70,812 | -0.97(-1.09%) |
May 03, 2021 | 87.31 | 88.52 | 86.24 | 88.27 | 208,559 | +2.01(+2.33%) |
Apr 30, 2021 | 86.38 | 87.03 | 85.54 | 86.26 | 168,531 | -1.14(-1.31%) |
Apr 29, 2021 | 88.07 | 88.36 | 86.42 | 87.40 | 93,054 | +0.08(+0.09%) |
Apr 28, 2021 | 87.51 | 87.51 | 86.11 | 87.32 | 96,375 | +0.45(+0.52%) |
Apr 27, 2021 | 86.85 | 89.33 | 85.56 | 86.87 | 98,788 | +0.83(+0.97%) |
Apr 26, 2021 | 84.50 | 86.40 | 83.38 | 86.04 | 96,631 | +1.06(+1.25%) |
Apr 23, 2021 | 84.50 | 85.61 | 83.50 | 84.97 | 144,322 | +1.88(+2.27%) |
Apr 22, 2021 | 84.59 | 84.69 | 83.01 | 83.09 | 92,907 | -0.77(-0.92%) |
Apr 21, 2021 | 82.16 | 84.79 | 79.60 | 83.86 | 98,829 | +1.54(+1.87%) |
Apr 20, 2021 | 84.11 | 84.69 | 81.14 | 82.32 | 79,491 | -2.47(-2.92%) |
Apr 19, 2021 | 84.73 | 85.61 | 83.80 | 84.80 | 84,708 | -0.24(-0.28%) |
Apr 16, 2021 | 84.89 | 85.37 | 83.39 | 85.04 | 96,939 | +1.06(+1.27%) |
Apr 15, 2021 | 84.49 | 84.49 | 81.96 | 83.98 | 52,912 | +0.22(+0.27%) |
Apr 14, 2021 | 82.71 | 85.55 | 82.71 | 83.75 | 91,439 | +1.28(+1.55%) |
Apr 13, 2021 | 83.86 | 83.86 | 81.52 | 82.48 | 95,364 | -1.39(-1.66%) |
Apr 12, 2021 | 84.09 | 84.52 | 82.44 | 83.87 | 69,226 | +0.11(+0.13%) |
Apr 09, 2021 | 82.75 | 84.31 | 81.91 | 83.76 | 106,871 | +0.90(+1.08%) |
Apr 08, 2021 | 82.18 | 83.29 | 81.10 | 82.87 | 74,442 | +0.94(+1.14%) |
Apr 07, 2021 | 83.85 | 84.11 | 81.28 | 81.93 | 67,690 | -1.72(-2.06%) |
Apr 06, 2021 | 83.56 | 84.90 | 83.42 | 83.65 | 110,208 | +0.29(+0.35%) |
Apr 05, 2021 | 82.16 | 83.47 | 81.77 | 83.36 | 123,697 | +1.84(+2.25%) |