Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 82.44 | 82.87 | 80.31 | 80.31 | 9,164,070 | -2.64(-3.18%) |
Mar 30, 2022 | 84.41 | 84.48 | 82.48 | 82.95 | 7,932,995 | -1.44(-1.71%) |
Mar 29, 2022 | 85.81 | 85.81 | 83.66 | 84.39 | 8,086,568 | +0.52(+0.62%) |
Mar 28, 2022 | 84.79 | 84.81 | 82.83 | 83.87 | 9,446,860 | -1.02(-1.20%) |
Mar 25, 2022 | 84.98 | 86.35 | 84.52 | 84.89 | 7,176,519 | +0.23(+0.27%) |
Mar 24, 2022 | 85.04 | 85.55 | 84.40 | 84.66 | 7,059,908 | -0.23(-0.27%) |
Mar 23, 2022 | 85.83 | 86.37 | 84.44 | 84.89 | 8,123,493 | -1.69(-1.95%) |
Mar 22, 2022 | 85.60 | 86.93 | 85.34 | 86.58 | 8,247,887 | +1.48(+1.74%) |
Mar 21, 2022 | 87.04 | 87.21 | 84.73 | 85.10 | 9,321,533 | -2.03(-2.33%) |
Mar 18, 2022 | 85.90 | 87.20 | 84.92 | 87.13 | 17,795,898 | +0.88(+1.02%) |
Mar 17, 2022 | 82.88 | 86.55 | 82.62 | 86.25 | 16,494,444 | +1.93(+2.29%) |
Mar 16, 2022 | 80.87 | 84.86 | 80.86 | 84.32 | 19,189,864 | +4.99(+6.29%) |
Mar 15, 2022 | 78.52 | 79.67 | 77.72 | 79.33 | 9,437,291 | +1.48(+1.90%) |
Mar 14, 2022 | 78.89 | 79.68 | 77.62 | 77.85 | 9,011,437 | -0.42(-0.54%) |
Mar 11, 2022 | 80.05 | 80.64 | 78.18 | 78.27 | 9,324,485 | -0.62(-0.79%) |
Mar 10, 2022 | 78.81 | 78.11 | 78.90 | 12,352,381 | -1.42(-1.76%) | |
Mar 09, 2022 | 79.24 | 81.77 | 79.12 | 80.31 | 14,124,927 | +3.76(+4.91%) |
Mar 08, 2022 | 76.85 | 78.79 | 75.32 | 76.55 | 12,663,938 | -0.13(-0.17%) |
Mar 07, 2022 | 78.13 | 79.10 | 76.65 | 76.68 | 13,794,537 | -2.67(-3.37%) |
Mar 04, 2022 | 79.21 | 79.85 | 77.88 | 79.35 | 13,017,775 | -1.30(-1.62%) |
Mar 03, 2022 | 82.41 | 82.93 | 80.01 | 80.66 | 13,248,600 | -0.55(-0.68%) |
Mar 02, 2022 | 80.92 | 82.04 | 79.96 | 81.21 | 19,544,594 | +0.69(+0.86%) |
Mar 01, 2022 | 82.70 | 82.70 | 79.47 | 80.52 | 19,951,236 | -2.86(-3.43%) |
Feb 28, 2022 | 84.16 | 84.74 | 82.63 | 83.38 | 19,533,624 | -3.50(-4.03%) |
Feb 25, 2022 | 84.60 | 87.02 | 84.95 | 86.88 | 10,575,275 | +2.52(+2.98%) |
Feb 24, 2022 | 82.56 | 84.70 | 81.35 | 84.36 | 20,181,740 | -1.60(-1.86%) |
Feb 23, 2022 | 87.93 | 87.96 | 85.53 | 85.96 | 9,484,657 | -1.10(-1.27%) |
Feb 22, 2022 | 87.00 | 88.92 | 86.28 | 87.06 | 9,948,080 | -0.62(-0.70%) |
Feb 18, 2022 | 87.68 | 0 | -0.67(-0.76%) | |||
Feb 17, 2022 | 91.91 | 92.08 | 88.11 | 88.35 | 17,007,988 | -4.59(-4.94%) |
Feb 16, 2022 | 94.19 | 94.68 | 92.50 | 92.94 | 11,086,516 | -2.10(-2.20%) |
Feb 15, 2022 | 95.12 | 95.89 | 93.84 | 95.04 | 7,306,878 | +0.79(+0.84%) |
Feb 14, 2022 | 95.59 | 96.02 | 93.35 | 94.25 | 12,086,345 | -1.84(-1.91%) |
Feb 11, 2022 | 98.32 | 99.60 | 95.40 | 96.09 | 10,617,164 | -2.76(-2.79%) |
Feb 10, 2022 | 99.41 | 100.83 | 98.46 | 98.84 | 8,829,480 | -1.07(-1.07%) |
Feb 09, 2022 | 98.26 | 100.23 | 98.18 | 99.91 | 12,028,430 | +2.19(+2.24%) |
Feb 08, 2022 | 97.37 | 98.61 | 96.78 | 97.72 | 10,267,737 | +1.08(+1.11%) |
Feb 07, 2022 | 95.61 | 97.57 | 95.23 | 96.65 | 10,039,070 | +0.98(+1.03%) |
Feb 04, 2022 | 93.86 | 96.50 | 93.79 | 95.66 | 8,577,649 | +1.67(+1.78%) |
Feb 03, 2022 | 95.26 | 93.85 | 93.99 | 6,514,712 | -1.50(-1.57%) | |
Feb 02, 2022 | 95.38 | 95.84 | 94.00 | 95.49 | 10,442,073 | -0.03(-0.03%) |
Feb 01, 2022 | 94.61 | 95.66 | 93.95 | 95.52 | 8,580,347 | +1.30(+1.38%) |
Jan 31, 2022 | 92.78 | 94.40 | 94.22 | 9,213,675 | +0.68(+0.73%) | |
Jan 28, 2022 | 91.06 | 93.65 | 90.19 | 93.54 | 15,284,626 | +1.24(+1.34%) |
Jan 27, 2022 | 92.45 | 93.28 | 90.94 | 92.30 | 19,555,070 | +0.89(+0.98%) |
Jan 26, 2022 | 91.39 | 92.85 | 90.25 | 91.41 | 14,619,558 | +1.03(+1.14%) |
Jan 25, 2022 | 88.13 | 91.02 | 86.70 | 90.38 | 17,594,548 | +0.88(+0.98%) |
Jan 24, 2022 | 87.61 | 89.72 | 85.48 | 89.50 | 21,399,328 | -0.71(-0.79%) |
Jan 21, 2022 | 89.56 | 90.85 | 87.92 | 90.21 | 24,731,790 | -0.89(-0.97%) |
Jan 20, 2022 | 88.15 | 93.04 | 88.15 | 91.10 | 24,798,318 | +3.74(+4.28%) |
Jan 19, 2022 | 89.44 | 89.66 | 86.65 | 87.36 | 21,586,760 | +1.57(+1.83%) |
Jan 18, 2022 | 87.54 | 88.00 | 84.81 | 85.79 | 23,893,680 | -4.44(-4.93%) |
Jan 14, 2022 | 90.23 | 0 | -3.35(-3.58%) | |||
Jan 13, 2022 | 94.38 | 95.22 | 93.21 | 93.58 | 6,862,290 | -0.46(-0.49%) |
Jan 12, 2022 | 96.77 | 97.16 | 93.40 | 94.04 | 11,882,709 | -2.62(-2.71%) |
Jan 11, 2022 | 95.05 | 96.81 | 94.52 | 96.65 | 8,027,871 | +1.63(+1.72%) |
Jan 10, 2022 | 95.56 | 95.91 | 93.83 | 95.02 | 9,754,523 | +0.07(+0.08%) |
Jan 07, 2022 | 94.45 | 95.39 | 93.93 | 94.95 | 6,715,958 | +0.57(+0.61%) |
Jan 06, 2022 | 95.01 | 95.09 | 91.82 | 94.37 | 11,020,241 | +1.59(+1.71%) |
Jan 05, 2022 | 94.63 | 95.84 | 92.69 | 92.79 | 11,271,627 | -2.35(-2.47%) |
Jan 04, 2022 | 93.08 | 95.52 | 93.06 | 95.14 | 9,819,314 | +3.71(+4.06%) |
Jan 03, 2022 | 90.64 | 92.53 | 90.61 | 91.43 | 9,294,994 | +1.85(+2.07%) |
Dec 31, 2021 | 90.09 | 90.53 | 88.95 | 89.57 | 5,616,082 | -0.58(-0.65%) |
Dec 30, 2021 | 90.21 | 91.22 | 90.08 | 90.16 | 3,905,557 | +0.06(+0.07%) |
Dec 29, 2021 | 91.30 | 91.72 | 90.06 | 90.09 | 7,584,347 | -1.13(-1.24%) |
Dec 28, 2021 | 91.80 | 92.16 | 90.87 | 91.22 | 4,679,471 | -0.39(-0.43%) |
Dec 27, 2021 | 91.00 | 91.74 | 90.44 | 91.62 | 4,598,232 | +0.97(+1.07%) |
Dec 23, 2021 | 90.35 | 91.22 | 90.13 | 90.65 | 4,912,188 | +0.95(+1.06%) |
Dec 22, 2021 | 89.14 | 90.05 | 88.93 | 89.70 | 5,256,153 | +0.48(+0.54%) |
Dec 21, 2021 | 87.76 | 89.89 | 87.67 | 89.22 | 9,022,084 | +2.19(+2.52%) |
Dec 20, 2021 | 87.25 | 87.50 | 85.97 | 87.03 | 13,066,787 | -1.61(-1.81%) |
Dec 17, 2021 | 90.77 | 90.81 | 88.34 | 88.63 | 22,958,868 | -2.89(-3.16%) |
Dec 16, 2021 | 92.43 | 92.55 | 90.94 | 91.53 | 8,640,557 | +0.79(+0.87%) |
Dec 15, 2021 | 90.45 | 91.10 | 88.63 | 90.73 | 7,727,680 | +0.56(+0.62%) |
Dec 14, 2021 | 88.29 | 90.74 | 88.12 | 90.18 | 12,167,471 | +1.51(+1.70%) |
Dec 13, 2021 | 89.56 | 89.61 | 88.33 | 88.67 | 11,020,526 | -1.15(-1.28%) |
Dec 10, 2021 | 92.11 | 92.40 | 89.77 | 89.82 | 11,428,738 | -1.96(-2.14%) |
Dec 09, 2021 | 91.95 | 92.91 | 91.48 | 91.78 | 8,491,614 | -0.61(-0.66%) |
Dec 08, 2021 | 93.68 | 94.14 | 92.37 | 92.39 | 9,956,789 | -1.14(-1.22%) |
Dec 07, 2021 | 91.59 | 94.09 | 91.56 | 93.53 | 11,696,379 | +2.95(+3.25%) |
Dec 06, 2021 | 91.25 | 91.90 | 90.16 | 90.59 | 10,546,628 | +0.97(+1.08%) |
Dec 03, 2021 | 91.29 | 92.05 | 88.38 | 89.62 | 10,752,420 | -0.59(-0.66%) |
Dec 02, 2021 | 87.60 | 91.02 | 86.97 | 90.21 | 11,703,527 | +3.28(+3.78%) |
Dec 01, 2021 | 88.50 | 89.98 | 86.93 | 86.93 | 12,830,615 | +0.40(+0.46%) |
Nov 30, 2021 | 87.99 | 88.06 | 85.67 | 86.53 | 22,550,920 | -2.20(-2.48%) |
Nov 29, 2021 | 90.38 | 90.89 | 87.57 | 88.72 | 14,839,128 | -0.64(-0.71%) |
Nov 26, 2021 | 89.47 | 89.57 | 87.48 | 89.36 | 12,863,414 | -2.91(-3.15%) |
Nov 24, 2021 | 92.93 | 93.29 | 91.35 | 92.27 | 7,831,544 | -0.68(-0.73%) |
Nov 23, 2021 | 91.54 | 93.20 | 91.41 | 92.95 | 9,379,778 | +2.32(+2.56%) |
Nov 22, 2021 | 89.69 | 91.74 | 89.26 | 90.63 | 11,418,743 | +2.20(+2.49%) |
Nov 19, 2021 | 87.80 | 89.32 | 86.64 | 88.43 | 10,877,909 | -0.70(-0.79%) |
Nov 18, 2021 | 89.36 | 89.31 | 89.06 | 89.14 | 7,531,499 | +0.00(+0.00%) |
Nov 17, 2021 | 91.72 | 91.83 | 88.83 | 89.14 | 10,584,389 | -2.75(-2.99%) |
Nov 16, 2021 | 91.25 | 92.68 | 90.81 | 91.88 | 7,025,550 | +0.44(+0.48%) |
Nov 15, 2021 | 91.28 | 91.98 | 91.22 | 91.44 | 6,191,090 | +0.33(+0.36%) |
Nov 12, 2021 | 90.53 | 91.15 | 89.47 | 91.12 | 7,980,585 | +0.89(+0.98%) |
Nov 11, 2021 | 89.46 | 90.62 | 88.94 | 90.23 | 6,846,219 | +1.01(+1.14%) |
Nov 10, 2021 | 90.10 | 89.17 | 89.22 | 10,067,136 | -1.77(-1.95%) | |
Nov 09, 2021 | 90.76 | 91.54 | 89.68 | 90.99 | 9,593,674 | -0.33(-0.36%) |
Nov 08, 2021 | 91.67 | 92.89 | 91.22 | 91.32 | 8,023,017 | +0.18(+0.20%) |
Nov 05, 2021 | 92.47 | 93.06 | 91.00 | 91.13 | 9,259,646 | +0.07(+0.08%) |
Nov 04, 2021 | 93.29 | 93.36 | 89.58 | 91.06 | 16,239,009 | -2.57(-2.75%) |
Nov 03, 2021 | 95.26 | 95.57 | 92.98 | 93.63 | 9,871,497 | -1.87(-1.96%) |
Nov 02, 2021 | 94.84 | 96.12 | 94.33 | 95.50 | 7,881,220 | +0.60(+0.63%) |
Nov 01, 2021 | 94.80 | 94.34 | 93.71 | 94.90 | 5,952,315 | +1.11(+1.19%) |
Oct 29, 2021 | 93.18 | 94.27 | 93.01 | 93.79 | 8,829,501 | +0.26(+0.27%) |
Oct 28, 2021 | 92.98 | 93.65 | 91.98 | 93.53 | 7,309,409 | +1.21(+1.31%) |
Oct 27, 2021 | 93.32 | 94.11 | 92.28 | 92.32 | 8,320,074 | -1.45(-1.55%) |
Oct 26, 2021 | 92.55 | 94.23 | 93.77 | 8,438,101 | +1.41(+1.53%) | |
Oct 25, 2021 | 92.71 | 93.11 | 92.13 | 92.36 | 4,231,119 | +0.10(+0.11%) |
Oct 22, 2021 | 91.30 | 92.66 | 91.14 | 92.26 | 7,460,983 | +1.38(+1.52%) |
Oct 21, 2021 | 90.95 | 92.21 | 90.24 | 90.88 | 6,543,481 | -0.34(-0.38%) |
Oct 20, 2021 | 91.60 | 92.37 | 90.56 | 91.22 | 8,216,060 | -0.99(-1.07%) |
Oct 19, 2021 | 92.03 | 92.85 | 91.80 | 92.21 | 6,827,995 | +0.31(+0.34%) |
Oct 18, 2021 | 92.22 | 94.19 | 91.12 | 91.90 | 9,846,568 | -0.66(-0.71%) |
Oct 15, 2021 | 92.85 | 93.54 | 92.30 | 92.56 | 12,886,150 | +1.02(+1.12%) |
Oct 14, 2021 | 91.73 | 92.06 | 88.64 | 91.54 | 16,297,970 | +2.21(+2.48%) |
Oct 13, 2021 | 88.92 | 89.88 | 87.62 | 89.33 | 11,230,488 | +0.72(+0.81%) |
Oct 12, 2021 | 88.17 | 89.47 | 87.63 | 88.61 | 8,731,395 | +0.44(+0.50%) |
Oct 11, 2021 | 90.70 | 91.24 | 88.10 | 88.17 | 7,725,072 | -2.49(-2.75%) |
Oct 08, 2021 | 89.74 | 91.25 | 89.17 | 90.66 | 5,849,465 | +1.12(+1.26%) |
Oct 07, 2021 | 91.13 | 91.46 | 89.44 | 89.54 | 8,781,290 | -0.27(-0.30%) |
Oct 06, 2021 | 89.00 | 90.14 | 88.11 | 89.81 | 7,627,007 | -0.09(-0.10%) |
Oct 05, 2021 | 89.01 | 90.38 | 88.35 | 89.90 | 9,765,918 | +1.86(+2.11%) |
Oct 04, 2021 | 89.76 | 91.09 | 87.88 | 88.04 | 10,501,338 | -1.72(-1.92%) |
Oct 01, 2021 | 88.75 | 90.54 | 87.96 | 89.76 | 8,731,271 | +1.58(+1.79%) |
Sep 30, 2021 | 90.83 | 90.94 | 87.23 | 88.19 | 13,532,877 | -2.03(-2.25%) |
Sep 29, 2021 | 91.60 | 92.07 | 89.82 | 90.22 | 12,745,556 | -2.26(-2.44%) |
Sep 28, 2021 | 94.50 | 96.02 | 92.18 | 92.47 | 15,650,574 | -2.77(-2.91%) |
Sep 27, 2021 | 94.11 | 95.84 | 94.10 | 95.25 | 9,042,488 | +1.98(+2.13%) |
Sep 24, 2021 | 93.70 | 94.37 | 93.17 | 93.26 | 6,101,296 | -0.58(-0.62%) |
Sep 23, 2021 | 92.22 | 94.24 | 92.08 | 93.84 | 6,723,762 | +2.49(+2.73%) |
Sep 22, 2021 | 90.11 | 92.27 | 90.11 | 91.35 | 10,479,453 | +2.27(+2.54%) |
Sep 21, 2021 | 90.11 | 90.38 | 88.76 | 89.08 | 9,915,037 | -0.30(-0.33%) |
Sep 20, 2021 | 89.49 | 89.94 | 87.78 | 89.38 | 17,037,812 | -2.83(-3.07%) |
Sep 17, 2021 | 92.56 | 94.15 | 91.90 | 92.21 | 19,479,922 | -0.65(-0.70%) |
Sep 16, 2021 | 93.81 | 94.40 | 92.21 | 92.86 | 6,490,118 | -0.52(-0.55%) |
Sep 15, 2021 | 92.58 | 93.65 | 92.27 | 93.38 | 7,384,075 | +1.02(+1.11%) |
Sep 14, 2021 | 94.57 | 95.52 | 92.13 | 92.36 | 9,269,296 | -2.26(-2.39%) |
Sep 13, 2021 | 94.11 | 94.72 | 93.54 | 94.61 | 6,743,451 | +0.71(+0.75%) |
Sep 10, 2021 | 94.64 | 94.97 | 93.53 | 93.91 | 6,584,989 | -0.20(-0.21%) |
Sep 09, 2021 | 93.66 | 95.36 | 93.62 | 94.11 | 6,781,544 | +0.24(+0.26%) |
Sep 08, 2021 | 94.11 | 94.77 | 93.41 | 93.86 | 6,180,098 | -0.55(-0.59%) |
Sep 07, 2021 | 94.32 | 95.49 | 94.31 | 94.41 | 7,494,865 | -0.06(-0.07%) |
Sep 03, 2021 | 94.92 | 95.46 | 94.04 | 94.48 | 7,939,731 | -0.53(-0.55%) |
Sep 02, 2021 | 95.17 | 95.62 | 94.58 | 95.00 | 6,520,070 | +0.47(+0.50%) |
Sep 01, 2021 | 94.74 | 95.23 | 93.86 | 94.53 | 6,358,624 | -0.11(-0.11%) |
Aug 31, 2021 | 94.50 | 94.89 | 93.68 | 94.64 | 7,960,444 | +0.31(+0.33%) |
Aug 30, 2021 | 95.73 | 95.89 | 94.14 | 94.33 | 7,126,903 | -1.23(-1.29%) |
Aug 27, 2021 | 94.15 | 95.57 | 93.96 | 95.56 | 6,510,977 | +1.46(+1.55%) |
Aug 26, 2021 | 94.83 | 95.75 | 93.95 | 94.11 | 7,592,538 | -0.23(-0.24%) |
Aug 25, 2021 | 93.59 | 95.13 | 93.38 | 94.33 | 6,188,101 | +0.91(+0.97%) |
Aug 24, 2021 | 93.06 | 93.74 | 92.92 | 93.43 | 5,891,781 | +0.84(+0.91%) |
Aug 23, 2021 | 92.43 | 93.24 | 92.18 | 92.58 | 5,990,852 | +1.36(+1.49%) |
Aug 20, 2021 | 90.44 | 91.55 | 90.18 | 91.22 | 7,169,329 | +0.84(+0.93%) |
Aug 19, 2021 | 90.22 | 91.31 | 89.46 | 90.38 | 11,745,166 | -1.39(-1.51%) |
Aug 18, 2021 | 92.78 | 93.40 | 91.64 | 91.77 | 8,650,725 | -1.46(-1.57%) |
Aug 17, 2021 | 93.17 | 94.11 | 92.08 | 93.23 | 7,164,070 | -0.77(-0.82%) |
Aug 16, 2021 | 93.53 | 94.08 | 92.61 | 94.00 | 7,217,543 | -0.20(-0.21%) |
Aug 13, 2021 | 94.70 | 94.95 | 93.06 | 94.20 | 9,172,127 | -0.66(-0.70%) |
Aug 12, 2021 | 93.82 | 94.90 | 93.81 | 94.86 | 6,955,292 | +0.72(+0.76%) |
Aug 11, 2021 | 92.69 | 94.19 | 92.30 | 94.14 | 9,699,660 | +1.67(+1.80%) |
Aug 10, 2021 | 91.30 | 93.28 | 91.16 | 92.47 | 9,360,899 | +1.18(+1.29%) |
Aug 09, 2021 | 90.24 | 91.52 | 89.69 | 91.30 | 9,155,528 | +0.92(+1.01%) |
Aug 06, 2021 | 89.38 | 90.61 | 89.08 | 90.38 | 10,281,856 | +1.72(+1.94%) |
Aug 05, 2021 | 87.76 | 88.75 | 87.76 | 88.66 | 6,260,386 | +1.40(+1.60%) |
Aug 04, 2021 | 86.79 | 88.40 | 86.60 | 87.26 | 7,875,845 | -0.28(-0.32%) |
Aug 03, 2021 | 87.68 | 87.93 | 85.94 | 87.54 | 7,772,777 | +0.34(+0.38%) |
Aug 02, 2021 | 87.65 | 89.17 | 86.98 | 87.21 | 10,380,743 | +0.23(+0.26%) |
Jul 30, 2021 | 86.95 | 88.09 | 86.57 | 86.98 | 9,181,600 | -0.27(-0.31%) |
Jul 29, 2021 | 87.15 | 87.77 | 86.57 | 87.25 | 9,948,705 | +0.82(+0.95%) |
Jul 28, 2021 | 86.83 | 87.17 | 85.96 | 86.43 | 11,175,192 | -0.37(-0.43%) |
Jul 27, 2021 | 86.26 | 87.31 | 85.93 | 86.80 | 9,972,424 | -0.05(-0.06%) |
Jul 26, 2021 | 84.90 | 86.96 | 84.88 | 86.85 | 12,692,310 | +1.79(+2.10%) |
Jul 23, 2021 | 86.62 | 87.42 | 84.74 | 85.06 | 14,697,763 | -0.92(-1.07%) |
Jul 22, 2021 | 85.84 | 86.57 | 85.32 | 85.98 | 10,265,276 | -0.10(-0.12%) |
Jul 21, 2021 | 83.88 | 86.41 | 83.83 | 86.08 | 15,690,224 | +3.02(+3.64%) |
Jul 20, 2021 | 80.19 | 84.21 | 80.07 | 83.06 | 12,806,608 | +2.67(+3.32%) |
Jul 19, 2021 | 80.53 | 80.69 | 78.79 | 80.38 | 15,607,899 | -1.71(-2.08%) |
Jul 16, 2021 | 83.80 | 84.05 | 81.96 | 82.09 | 14,000,336 | -1.24(-1.49%) |
Jul 15, 2021 | 82.19 | 84.62 | 82.14 | 83.33 | 13,856,062 | +0.15(+0.18%) |
Jul 14, 2021 | 83.78 | 84.41 | 82.26 | 83.18 | 13,969,369 | -0.67(-0.80%) |
Jul 13, 2021 | 83.16 | 84.14 | 82.53 | 83.86 | 13,649,458 | +0.41(+0.50%) |
Jul 12, 2021 | 81.18 | 84.13 | 80.75 | 83.44 | 13,302,965 | +2.18(+2.68%) |
Jul 09, 2021 | 80.39 | 81.53 | 79.71 | 81.27 | 8,121,491 | +2.42(+3.07%) |
Jul 08, 2021 | 79.53 | 79.74 | 78.22 | 78.85 | 9,757,443 | -2.15(-2.65%) |
Jul 07, 2021 | 80.64 | 81.38 | 79.68 | 81.00 | 7,526,761 | -0.16(-0.20%) |
Jul 06, 2021 | 82.67 | 82.67 | 80.66 | 81.16 | 7,447,931 | -1.64(-1.98%) |
Jul 02, 2021 | 82.68 | 82.84 | 82.17 | 82.79 | 5,356,436 | +0.01(+0.01%) |
Jul 01, 2021 | 82.70 | 82.97 | 81.91 | 82.79 | 7,549,556 | +0.30(+0.36%) |
Jun 30, 2021 | 81.12 | 82.69 | 81.09 | 82.49 | 10,870,408 | +0.94(+1.16%) |
Jun 29, 2021 | 81.95 | 82.43 | 80.77 | 81.54 | 17,132,342 | +2.65(+3.35%) |
Jun 28, 2021 | 79.22 | 79.35 | 77.76 | 78.90 | 6,840,422 | -0.63(-0.79%) |
Jun 25, 2021 | 78.75 | 79.73 | 78.02 | 79.53 | 12,381,474 | +1.19(+1.52%) |
Jun 24, 2021 | 77.65 | 78.62 | 77.22 | 78.34 | 8,839,369 | +1.09(+1.41%) |
Jun 23, 2021 | 77.41 | 77.65 | 76.98 | 77.25 | 7,934,293 | +0.15(+0.20%) |
Jun 22, 2021 | 77.24 | 77.57 | 76.45 | 77.10 | 10,741,710 | -0.22(-0.28%) |
Jun 21, 2021 | 76.08 | 77.77 | 75.77 | 77.32 | 11,860,936 | +1.66(+2.20%) |
Jun 18, 2021 | 77.72 | 78.18 | 75.49 | 75.65 | 24,958,564 | -3.44(-4.35%) |
Jun 17, 2021 | 82.53 | 82.54 | 78.32 | 79.09 | 12,371,926 | -2.87(-3.50%) |
Jun 16, 2021 | 81.42 | 82.44 | 80.47 | 81.96 | 12,638,295 | +0.36(+0.44%) |
Jun 15, 2021 | 81.95 | 82.05 | 80.88 | 81.60 | 8,289,920 | -0.02(-0.02%) |
Jun 14, 2021 | 82.58 | 82.67 | 80.87 | 81.62 | 11,296,628 | -1.20(-1.44%) |
Jun 11, 2021 | 82.79 | 83.27 | 82.49 | 82.81 | 7,235,511 | +0.33(+0.40%) |
Jun 10, 2021 | 84.12 | 84.55 | 82.34 | 82.48 | 7,318,237 | -0.89(-1.07%) |
Jun 09, 2021 | 83.11 | 83.86 | 82.58 | 83.37 | 8,692,197 | -0.11(-0.13%) |
Jun 08, 2021 | 83.08 | 83.83 | 82.49 | 83.48 | 7,820,750 | -0.38(-0.45%) |
Jun 07, 2021 | 84.77 | 84.81 | 83.43 | 83.86 | 7,529,425 | -0.67(-0.80%) |
Jun 04, 2021 | 84.44 | 84.72 | 83.34 | 84.53 | 7,121,465 | +0.55(+0.65%) |
Jun 03, 2021 | 83.06 | 84.50 | 82.91 | 83.98 | 8,810,933 | +0.53(+0.64%) |
Jun 02, 2021 | 83.23 | 83.80 | 82.37 | 83.45 | 7,645,522 | +0.58(+0.71%) |
Jun 01, 2021 | 83.21 | 83.95 | 82.65 | 82.87 | 10,644,558 | +1.04(+1.28%) |
May 28, 2021 | 81.46 | 82.12 | 80.88 | 81.82 | 10,545,493 | +0.58(+0.72%) |
May 27, 2021 | 81.06 | 81.80 | 79.71 | 81.24 | 24,297,226 | +0.85(+1.06%) |
May 26, 2021 | 79.76 | 80.83 | 79.12 | 80.38 | 9,631,100 | +0.44(+0.55%) |
May 25, 2021 | 81.22 | 82.18 | 79.83 | 79.94 | 11,782,213 | -0.75(-0.93%) |
May 24, 2021 | 79.82 | 81.15 | 79.46 | 80.69 | 8,657,279 | +1.21(+1.53%) |
May 21, 2021 | 78.22 | 79.87 | 78.03 | 79.47 | 10,367,151 | +1.68(+2.16%) |
May 20, 2021 | 77.63 | 78.30 | 76.76 | 77.79 | 8,589,842 | +0.38(+0.49%) |
May 19, 2021 | 76.67 | 77.46 | 75.86 | 77.41 | 11,296,554 | -0.83(-1.06%) |
May 18, 2021 | 79.38 | 79.68 | 78.15 | 78.24 | 7,368,581 | -1.01(-1.27%) |
May 17, 2021 | 78.08 | 79.28 | 77.64 | 79.25 | 7,969,235 | +0.67(+0.85%) |
May 14, 2021 | 77.05 | 78.79 | 77.02 | 78.58 | 8,621,016 | +2.24(+2.93%) |
May 13, 2021 | 75.29 | 77.06 | 75.04 | 76.34 | 9,603,409 | +1.06(+1.41%) |
May 12, 2021 | 77.05 | 77.54 | 74.99 | 75.28 | 14,006,377 | -1.12(-1.46%) |
May 11, 2021 | 76.52 | 77.32 | 75.43 | 76.40 | 11,556,519 | -1.39(-1.79%) |
May 10, 2021 | 79.23 | 79.96 | 77.76 | 77.79 | 10,385,457 | -1.11(-1.40%) |
May 07, 2021 | 76.86 | 79.20 | 76.78 | 78.90 | 11,057,169 | +0.78(+1.00%) |
May 06, 2021 | 76.41 | 78.19 | 75.93 | 78.12 | 13,212,441 | +2.09(+2.75%) |
May 05, 2021 | 75.25 | 76.33 | 73.99 | 76.03 | 10,479,550 | +1.68(+2.26%) |
May 04, 2021 | 73.85 | 74.52 | 72.65 | 74.35 | 9,783,464 | +0.16(+0.22%) |
May 03, 2021 | 74.77 | 75.11 | 74.04 | 74.19 | 7,512,396 | -0.08(-0.11%) |
Apr 30, 2021 | 74.57 | 74.92 | 73.98 | 74.27 | 10,335,693 | -0.98(-1.30%) |
Apr 29, 2021 | 74.85 | 75.38 | 73.89 | 75.25 | 11,084,439 | +1.13(+1.53%) |
Apr 28, 2021 | 73.82 | 74.31 | 73.52 | 74.11 | 8,068,348 | +0.69(+0.94%) |
Apr 27, 2021 | 72.93 | 73.50 | 72.74 | 73.42 | 7,877,465 | +0.39(+0.54%) |
Apr 26, 2021 | 73.29 | 73.84 | 72.90 | 73.03 | 8,967,219 | +0.51(+0.70%) |
Apr 23, 2021 | 70.14 | 72.83 | 70.14 | 72.52 | 13,401,339 | +2.38(+3.40%) |
Apr 22, 2021 | 70.70 | 71.22 | 70.01 | 70.14 | 11,018,133 | -0.86(-1.21%) |
Apr 21, 2021 | 68.74 | 71.08 | 68.31 | 71.00 | 12,362,893 | +1.76(+2.54%) |
Apr 20, 2021 | 71.05 | 71.34 | 68.62 | 69.24 | 14,566,605 | -2.45(-3.42%) |
Apr 19, 2021 | 70.14 | 72.00 | 69.97 | 71.69 | 16,910,070 | +1.29(+1.83%) |
Apr 16, 2021 | 72.56 | 73.17 | 69.66 | 70.40 | 32,468,178 | -2.00(-2.76%) |
Apr 15, 2021 | 72.88 | 72.93 | 71.53 | 72.40 | 11,070,237 | +0.03(+0.04%) |
Apr 14, 2021 | 71.32 | 73.50 | 71.04 | 72.38 | 11,809,711 | +1.13(+1.58%) |
Apr 13, 2021 | 71.58 | 71.69 | 70.74 | 71.25 | 7,907,558 | -0.58(-0.81%) |
Apr 12, 2021 | 72.52 | 72.63 | 71.24 | 71.83 | 9,977,288 | -0.48(-0.67%) |
Apr 09, 2021 | 72.10 | 72.32 | 71.11 | 72.31 | 11,936,685 | +0.47(+0.65%) |
Apr 08, 2021 | 70.32 | 72.11 | 70.02 | 71.85 | 10,439,445 | +1.04(+1.47%) |
Apr 07, 2021 | 70.81 | 71.41 | 70.28 | 70.81 | 9,286,393 | -0.04(-0.06%) |
Apr 06, 2021 | 69.70 | 70.87 | 69.44 | 70.85 | 10,532,808 | +0.98(+1.40%) |
Apr 05, 2021 | 70.95 | 71.05 | 69.72 | 69.88 | 11,670,753 | -0.20(-0.28%) |