Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.89 | 87.75 | 85.15 | 85.34 | 206,000 | -1.14(-1.32%) |
Mar 30, 2022 | 90.68 | 90.68 | 86.21 | 86.48 | 131,593 | -4.37(-4.81%) |
Mar 29, 2022 | 89.53 | 91.42 | 89.29 | 90.86 | 289,153 | +2.91(+3.31%) |
Mar 28, 2022 | 88.10 | 88.99 | 86.55 | 87.94 | 127,280 | -1.10(-1.24%) |
Mar 25, 2022 | 90.03 | 90.07 | 87.41 | 89.04 | 128,529 | -0.41(-0.45%) |
Mar 24, 2022 | 86.29 | 89.49 | 85.53 | 89.45 | 143,885 | +3.56(+4.14%) |
Mar 23, 2022 | 87.34 | 87.53 | 85.34 | 85.89 | 129,419 | -2.55(-2.88%) |
Mar 22, 2022 | 88.66 | 89.39 | 87.54 | 88.44 | 123,064 | +0.41(+0.46%) |
Mar 21, 2022 | 89.03 | 89.78 | 86.93 | 88.03 | 132,912 | -1.76(-1.97%) |
Mar 18, 2022 | 89.62 | 90.90 | 87.41 | 89.80 | 471,216 | +0.31(+0.34%) |
Mar 17, 2022 | 84.36 | 89.65 | 83.73 | 89.49 | 218,712 | +4.25(+4.99%) |
Mar 16, 2022 | 82.88 | 85.57 | 82.40 | 85.24 | 166,035 | +3.20(+3.90%) |
Mar 15, 2022 | 78.31 | 82.29 | 77.56 | 82.03 | 141,803 | +4.28(+5.51%) |
Mar 14, 2022 | 83.53 | 83.53 | 77.45 | 77.75 | 188,663 | -5.02(-6.06%) |
Mar 11, 2022 | 84.36 | 84.36 | 82.31 | 82.77 | 151,592 | -0.50(-0.60%) |
Mar 10, 2022 | 83.67 | 84.27 | 82.62 | 83.26 | 208,135 | -2.24(-2.62%) |
Mar 09, 2022 | 83.34 | 85.53 | 82.67 | 85.50 | 218,680 | +4.54(+5.61%) |
Mar 08, 2022 | 80.67 | 83.47 | 79.33 | 80.96 | 231,180 | +0.43(+0.53%) |
Mar 07, 2022 | 81.63 | 82.20 | 80.42 | 80.54 | 221,341 | -1.09(-1.34%) |
Mar 04, 2022 | 84.39 | 84.87 | 81.04 | 81.63 | 197,896 | -4.02(-4.69%) |
Mar 03, 2022 | 88.23 | 88.23 | 84.70 | 85.64 | 122,560 | -1.94(-2.22%) |
Mar 02, 2022 | 84.68 | 87.88 | 84.36 | 87.59 | 127,012 | +3.21(+3.81%) |
Mar 01, 2022 | 85.33 | 85.70 | 83.30 | 84.37 | 204,464 | -0.74(-0.87%) |
Feb 28, 2022 | 85.99 | 88.24 | 83.72 | 85.12 | 354,483 | -2.16(-2.48%) |
Feb 25, 2022 | 85.27 | 87.61 | 85.40 | 87.28 | 236,144 | +1.77(+2.08%) |
Feb 24, 2022 | 79.09 | 85.67 | 78.77 | 85.50 | 281,700 | +3.39(+4.13%) |
Feb 23, 2022 | 84.01 | 85.21 | 81.77 | 82.11 | 202,039 | -0.79(-0.96%) |
Feb 22, 2022 | 84.67 | 86.38 | 81.93 | 82.91 | 120,164 | -2.69(-3.14%) |
Feb 18, 2022 | 85.59 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.34 | 88.10 | 85.49 | 85.63 | 116,390 | -2.62(-2.97%) |
Feb 16, 2022 | 86.54 | 88.39 | 85.59 | 88.25 | 198,669 | +0.86(+0.99%) |
Feb 15, 2022 | 83.13 | 87.39 | 81.82 | 87.39 | 255,300 | +5.90(+7.24%) |
Feb 14, 2022 | 78.79 | 82.90 | 78.79 | 81.49 | 210,742 | +0.22(+0.27%) |
Feb 11, 2022 | 84.57 | 85.59 | 80.84 | 81.27 | 275,697 | -3.50(-4.12%) |
Feb 10, 2022 | 82.43 | 88.09 | 82.43 | 84.76 | 487,904 | -0.08(-0.09%) |
Feb 09, 2022 | 84.47 | 86.77 | 83.10 | 84.84 | 321,968 | +1.96(+2.37%) |
Feb 08, 2022 | 82.43 | 83.85 | 82.09 | 82.88 | 345,608 | +0.63(+0.77%) |
Feb 07, 2022 | 82.08 | 83.85 | 80.38 | 82.25 | 353,124 | +0.36(+0.44%) |
Feb 04, 2022 | 83.30 | 83.30 | 81.35 | 81.89 | 199,821 | -1.17(-1.41%) |
Feb 03, 2022 | 85.24 | 82.98 | 83.06 | 207,287 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.57 | 87.58 | 85.23 | 85.66 | 299,084 | +0.10(+0.12%) |
Feb 01, 2022 | 85.77 | 86.29 | 83.21 | 85.57 | 421,071 | +0.22(+0.26%) |
Jan 31, 2022 | 80.98 | 85.52 | 85.35 | 247,314 | +4.24(+5.23%) | |
Jan 28, 2022 | 78.40 | 81.11 | 77.04 | 81.11 | 226,823 | +2.63(+3.36%) |
Jan 27, 2022 | 84.88 | 85.29 | 78.47 | 78.47 | 445,492 | -6.81(-7.99%) |
Jan 26, 2022 | 85.31 | 89.17 | 84.18 | 85.29 | 231,504 | +1.91(+2.29%) |
Jan 25, 2022 | 85.73 | 85.73 | 82.86 | 83.38 | 231,937 | -3.77(-4.33%) |
Jan 24, 2022 | 83.15 | 87.36 | 80.59 | 87.15 | 265,554 | +2.11(+2.48%) |
Jan 21, 2022 | 83.63 | 87.76 | 83.21 | 85.04 | 285,316 | +0.75(+0.89%) |
Jan 20, 2022 | 85.41 | 88.22 | 84.14 | 84.29 | 163,217 | -0.99(-1.16%) |
Jan 19, 2022 | 89.01 | 89.12 | 84.84 | 85.28 | 317,896 | -2.96(-3.36%) |
Jan 18, 2022 | 92.19 | 92.61 | 88.23 | 88.24 | 246,298 | -4.64(-5.00%) |
Jan 14, 2022 | 92.88 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.39 | 94.38 | 90.59 | 91.24 | 249,488 | -0.10(-0.11%) |
Jan 12, 2022 | 90.08 | 92.16 | 88.27 | 91.34 | 205,929 | +1.96(+2.19%) |
Jan 11, 2022 | 88.00 | 89.67 | 86.79 | 89.38 | 126,571 | +1.45(+1.64%) |
Jan 10, 2022 | 88.25 | 88.25 | 86.06 | 87.93 | 150,169 | -0.77(-0.87%) |
Jan 07, 2022 | 90.49 | 91.60 | 88.70 | 88.71 | 187,876 | -2.21(-2.43%) |
Jan 06, 2022 | 90.21 | 92.10 | 88.79 | 90.91 | 159,156 | +2.36(+2.66%) |
Jan 05, 2022 | 91.88 | 93.56 | 88.56 | 88.56 | 177,442 | -3.45(-3.75%) |
Jan 04, 2022 | 92.41 | 92.77 | 90.74 | 92.00 | 109,973 | +0.08(+0.09%) |
Jan 03, 2022 | 90.35 | 91.88 | 89.87 | 91.92 | 195,359 | +1.74(+1.93%) |
Dec 31, 2021 | 91.53 | 92.07 | 90.05 | 90.18 | 138,930 | -1.21(-1.32%) |
Dec 30, 2021 | 91.37 | 93.28 | 91.10 | 91.39 | 253,990 | -0.27(-0.29%) |
Dec 29, 2021 | 89.78 | 91.92 | 89.21 | 91.66 | 150,214 | +2.12(+2.37%) |
Dec 28, 2021 | 89.86 | 90.07 | 88.62 | 89.54 | 122,257 | -0.17(-0.19%) |
Dec 27, 2021 | 88.41 | 90.00 | 87.66 | 89.71 | 104,096 | +1.52(+1.72%) |
Dec 23, 2021 | 87.61 | 88.54 | 86.85 | 88.19 | 116,116 | +0.85(+0.98%) |
Dec 22, 2021 | 85.91 | 87.63 | 85.48 | 87.34 | 140,733 | +1.00(+1.16%) |
Dec 21, 2021 | 85.21 | 87.07 | 85.07 | 86.34 | 210,115 | +2.75(+3.29%) |
Dec 20, 2021 | 83.82 | 84.86 | 81.82 | 83.59 | 314,179 | -1.96(-2.29%) |
Dec 17, 2021 | 88.97 | 88.97 | 84.06 | 85.55 | 1,156,266 | +1.44(+1.71%) |
Dec 16, 2021 | 87.66 | 87.83 | 83.29 | 84.11 | 291,117 | -2.55(-2.94%) |
Dec 15, 2021 | 84.45 | 86.81 | 82.55 | 86.66 | 258,465 | +2.45(+2.90%) |
Dec 14, 2021 | 83.59 | 85.11 | 82.56 | 84.21 | 258,902 | -0.33(-0.39%) |
Dec 13, 2021 | 85.57 | 86.27 | 83.69 | 84.54 | 202,196 | -1.41(-1.64%) |
Dec 10, 2021 | 88.11 | 88.11 | 85.25 | 85.94 | 167,541 | -1.12(-1.29%) |
Dec 09, 2021 | 92.09 | 92.27 | 86.60 | 87.06 | 186,657 | -5.15(-5.58%) |
Dec 08, 2021 | 91.83 | 93.07 | 90.45 | 92.21 | 152,227 | +0.63(+0.69%) |
Dec 07, 2021 | 89.84 | 92.57 | 88.64 | 91.58 | 107,967 | +3.57(+4.05%) |
Dec 06, 2021 | 86.63 | 88.40 | 84.11 | 88.01 | 218,396 | +2.39(+2.79%) |
Dec 03, 2021 | 86.74 | 86.74 | 84.33 | 85.63 | 208,832 | -0.59(-0.69%) |
Dec 02, 2021 | 87.64 | 87.91 | 84.92 | 86.22 | 215,332 | -1.52(-1.73%) |
Dec 01, 2021 | 89.12 | 90.89 | 87.69 | 87.73 | 300,664 | +0.89(+1.03%) |
Nov 30, 2021 | 87.14 | 88.82 | 85.34 | 86.84 | 222,557 | -1.05(-1.19%) |
Nov 29, 2021 | 89.01 | 90.70 | 87.35 | 87.89 | 171,674 | +0.85(+0.98%) |
Nov 26, 2021 | 87.84 | 88.41 | 85.53 | 87.04 | 331,504 | -3.48(-3.84%) |
Nov 24, 2021 | 89.24 | 90.91 | 88.39 | 90.52 | 410,601 | +0.79(+0.88%) |
Nov 23, 2021 | 88.87 | 89.91 | 86.84 | 89.73 | 272,994 | +1.30(+1.47%) |
Nov 22, 2021 | 89.78 | 90.68 | 88.11 | 88.43 | 198,567 | -0.30(-0.33%) |
Nov 19, 2021 | 88.24 | 89.84 | 88.23 | 88.72 | 253,935 | +0.47(+0.53%) |
Nov 18, 2021 | 89.37 | 88.33 | 86.87 | 88.26 | 332,009 | -0.52(-0.59%) |
Nov 17, 2021 | 89.74 | 90.27 | 87.70 | 88.78 | 185,972 | -0.99(-1.10%) |
Nov 16, 2021 | 89.19 | 90.24 | 88.65 | 89.77 | 148,812 | +0.08(+0.09%) |
Nov 15, 2021 | 91.24 | 91.63 | 88.91 | 89.69 | 196,845 | -0.68(-0.76%) |
Nov 12, 2021 | 93.82 | 93.82 | 90.14 | 90.38 | 191,556 | -2.59(-2.79%) |
Nov 11, 2021 | 93.03 | 94.45 | 89.65 | 92.97 | 337,195 | +0.72(+0.78%) |
Nov 10, 2021 | 90.80 | 92.25 | 174,157 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.16 | 94.87 | 87.00 | 91.65 | 347,129 | -2.33(-2.48%) |
Nov 08, 2021 | 94.62 | 95.32 | 93.53 | 93.99 | 198,988 | -0.14(-0.15%) |
Nov 05, 2021 | 93.98 | 95.20 | 92.60 | 94.13 | 162,326 | +1.17(+1.26%) |
Nov 04, 2021 | 93.81 | 94.11 | 92.38 | 92.96 | 192,093 | +0.14(+0.15%) |
Nov 03, 2021 | 91.45 | 93.26 | 90.54 | 92.82 | 112,586 | +1.64(+1.80%) |
Nov 02, 2021 | 93.31 | 93.51 | 90.76 | 91.18 | 104,673 | -1.83(-1.97%) |
Nov 01, 2021 | 91.30 | 93.58 | 90.83 | 93.01 | 209,294 | +2.18(+2.40%) |
Oct 29, 2021 | 89.54 | 90.83 | 180,900 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.67 | 90.33 | 84.55 | 90.25 | 202,745 | +6.40(+7.63%) |
Oct 27, 2021 | 84.53 | 85.26 | 83.67 | 83.85 | 136,396 | -0.51(-0.61%) |
Oct 26, 2021 | 85.51 | 84.36 | 155,150 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.77 | 85.88 | 84.06 | 84.90 | 107,990 | +0.64(+0.76%) |
Oct 22, 2021 | 84.81 | 86.65 | 83.93 | 84.25 | 125,769 | -1.06(-1.24%) |
Oct 21, 2021 | 85.81 | 86.56 | 84.72 | 85.31 | 209,316 | -1.31(-1.51%) |
Oct 20, 2021 | 87.30 | 87.84 | 86.44 | 86.62 | 111,591 | -0.44(-0.50%) |
Oct 19, 2021 | 86.67 | 87.56 | 86.53 | 87.05 | 101,573 | +0.75(+0.87%) |
Oct 18, 2021 | 86.75 | 86.95 | 86.04 | 86.30 | 95,510 | -1.19(-1.36%) |
Oct 15, 2021 | 87.80 | 87.91 | 86.73 | 87.49 | 266,446 | +0.85(+0.98%) |
Oct 14, 2021 | 86.10 | 86.67 | 84.75 | 86.64 | 214,768 | +2.09(+2.47%) |
Oct 13, 2021 | 85.42 | 85.85 | 83.78 | 84.55 | 132,408 | +0.01(+0.01%) |
Oct 12, 2021 | 84.53 | 85.42 | 83.68 | 84.54 | 270,328 | -0.39(-0.45%) |
Oct 11, 2021 | 86.25 | 86.49 | 84.77 | 84.93 | 181,220 | -1.71(-1.98%) |
Oct 08, 2021 | 87.77 | 88.30 | 86.29 | 86.64 | 133,115 | -0.74(-0.85%) |
Oct 07, 2021 | 85.68 | 87.67 | 84.79 | 87.38 | 350,512 | +2.89(+3.42%) |
Oct 06, 2021 | 83.96 | 84.93 | 82.98 | 84.49 | 233,799 | -0.01(-0.01%) |
Oct 05, 2021 | 85.15 | 85.53 | 83.80 | 84.50 | 204,893 | +0.11(+0.13%) |
Oct 04, 2021 | 87.36 | 88.49 | 84.20 | 84.39 | 185,190 | -3.50(-3.98%) |
Oct 01, 2021 | 87.85 | 88.84 | 86.18 | 87.89 | 193,873 | +1.09(+1.25%) |
Sep 30, 2021 | 89.96 | 90.83 | 86.80 | 86.81 | 207,488 | -2.44(-2.74%) |
Sep 29, 2021 | 89.27 | 90.17 | 88.46 | 89.25 | 349,268 | +0.19(+0.21%) |
Sep 28, 2021 | 89.72 | 90.83 | 88.55 | 89.06 | 371,488 | -1.71(-1.89%) |
Sep 27, 2021 | 89.33 | 90.88 | 89.05 | 90.77 | 186,171 | +1.12(+1.25%) |
Sep 24, 2021 | 88.81 | 90.21 | 88.00 | 89.65 | 157,155 | -0.05(-0.06%) |
Sep 23, 2021 | 86.70 | 89.96 | 86.54 | 89.70 | 229,077 | +3.02(+3.48%) |
Sep 22, 2021 | 84.77 | 87.00 | 84.39 | 86.69 | 176,686 | +2.84(+3.39%) |
Sep 21, 2021 | 83.97 | 84.66 | 81.95 | 83.85 | 184,929 | +0.62(+0.75%) |
Sep 20, 2021 | 83.68 | 84.08 | 81.92 | 83.22 | 256,335 | -2.89(-3.35%) |
Sep 17, 2021 | 85.81 | 86.66 | 84.36 | 86.11 | 676,521 | +0.59(+0.69%) |
Sep 16, 2021 | 85.94 | 86.78 | 85.35 | 85.52 | 264,810 | -1.24(-1.43%) |
Sep 15, 2021 | 84.80 | 86.85 | 84.05 | 86.76 | 191,651 | +1.92(+2.26%) |
Sep 14, 2021 | 85.99 | 86.62 | 84.59 | 84.84 | 232,817 | -2.30(-2.63%) |
Sep 13, 2021 | 86.92 | 87.38 | 85.08 | 87.13 | 170,162 | +1.05(+1.22%) |
Sep 10, 2021 | 86.21 | 88.10 | 85.82 | 86.08 | 180,448 | +0.84(+0.99%) |
Sep 09, 2021 | 84.83 | 86.45 | 84.58 | 85.24 | 148,682 | +0.22(+0.26%) |
Sep 08, 2021 | 88.37 | 88.37 | 84.72 | 85.02 | 202,943 | -3.44(-3.89%) |
Sep 07, 2021 | 88.48 | 88.92 | 87.16 | 88.47 | 167,552 | +0.33(+0.37%) |
Sep 03, 2021 | 88.85 | 89.48 | 87.72 | 88.14 | 125,956 | -0.80(-0.90%) |
Sep 02, 2021 | 88.66 | 89.88 | 88.36 | 88.94 | 145,131 | +0.27(+0.30%) |
Sep 01, 2021 | 89.59 | 90.07 | 88.09 | 88.68 | 163,630 | -0.53(-0.60%) |
Aug 31, 2021 | 89.59 | 89.85 | 87.72 | 89.21 | 223,325 | -0.28(-0.31%) |
Aug 30, 2021 | 90.77 | 91.85 | 89.16 | 89.49 | 148,807 | -0.62(-0.69%) |
Aug 27, 2021 | 87.20 | 90.82 | 87.20 | 90.11 | 258,015 | +3.34(+3.85%) |
Aug 26, 2021 | 86.85 | 87.68 | 85.97 | 86.77 | 156,629 | -0.08(-0.09%) |
Aug 25, 2021 | 85.83 | 87.67 | 85.83 | 86.84 | 219,889 | +0.92(+1.07%) |
Aug 24, 2021 | 83.36 | 86.17 | 83.36 | 85.92 | 290,809 | +3.22(+3.90%) |
Aug 23, 2021 | 82.46 | 83.38 | 81.79 | 82.70 | 495,365 | +0.86(+1.05%) |
Aug 20, 2021 | 81.70 | 82.75 | 81.15 | 81.84 | 203,530 | -0.34(-0.41%) |
Aug 19, 2021 | 82.10 | 83.45 | 81.60 | 82.18 | 207,224 | -1.28(-1.54%) |
Aug 18, 2021 | 83.14 | 84.86 | 83.09 | 83.46 | 318,444 | +1.57(+1.92%) |
Aug 17, 2021 | 83.63 | 84.71 | 80.84 | 81.89 | 313,425 | -2.71(-3.20%) |
Aug 16, 2021 | 84.94 | 86.06 | 84.19 | 84.60 | 191,863 | -0.98(-1.14%) |
Aug 13, 2021 | 86.22 | 86.68 | 84.01 | 85.57 | 219,122 | -0.17(-0.20%) |
Aug 12, 2021 | 87.49 | 87.50 | 85.02 | 85.74 | 255,152 | -2.60(-2.94%) |
Aug 11, 2021 | 88.70 | 88.70 | 86.91 | 88.34 | 394,847 | -0.19(-0.21%) |
Aug 10, 2021 | 93.91 | 93.91 | 88.25 | 88.53 | 299,402 | -3.38(-3.68%) |
Aug 09, 2021 | 93.57 | 95.59 | 91.90 | 91.91 | 220,848 | -1.16(-1.24%) |
Aug 06, 2021 | 91.26 | 93.06 | 90.11 | 93.06 | 213,375 | +2.14(+2.36%) |
Aug 05, 2021 | 87.74 | 91.00 | 86.78 | 90.92 | 451,610 | +1.63(+1.83%) |
Aug 04, 2021 | 90.75 | 94.25 | 88.63 | 89.29 | 522,551 | -12.33(-12.13%) |
Aug 03, 2021 | 102.53 | 103.27 | 99.08 | 101.62 | 198,007 | -0.15(-0.15%) |
Aug 02, 2021 | 103.58 | 105.34 | 101.67 | 101.77 | 114,432 | -0.74(-0.72%) |
Jul 30, 2021 | 100.00 | 103.65 | 99.64 | 102.51 | 135,031 | +1.41(+1.40%) |
Jul 29, 2021 | 99.90 | 102.27 | 98.91 | 101.10 | 160,617 | +0.67(+0.67%) |
Jul 28, 2021 | 97.26 | 101.42 | 96.82 | 100.42 | 170,042 | +4.02(+4.17%) |
Jul 27, 2021 | 98.16 | 98.64 | 94.03 | 96.40 | 200,789 | -2.59(-2.62%) |
Jul 26, 2021 | 100.25 | 101.69 | 98.86 | 98.99 | 132,285 | -1.15(-1.14%) |
Jul 23, 2021 | 100.56 | 100.95 | 99.67 | 100.14 | 135,179 | +0.27(+0.27%) |
Jul 22, 2021 | 101.37 | 102.06 | 99.17 | 99.87 | 121,995 | -2.19(-2.15%) |
Jul 21, 2021 | 98.82 | 102.75 | 98.01 | 102.06 | 239,167 | +3.98(+4.06%) |
Jul 20, 2021 | 94.35 | 99.45 | 93.50 | 98.08 | 235,786 | +4.61(+4.94%) |
Jul 19, 2021 | 92.25 | 94.94 | 90.71 | 93.47 | 301,303 | -1.58(-1.66%) |
Jul 16, 2021 | 99.77 | 99.89 | 95.04 | 95.05 | 244,968 | -3.73(-3.78%) |
Jul 15, 2021 | 101.49 | 101.50 | 97.16 | 98.78 | 192,232 | -3.17(-3.11%) |
Jul 14, 2021 | 106.10 | 107.08 | 101.64 | 101.96 | 180,608 | -3.09(-2.94%) |
Jul 13, 2021 | 105.82 | 106.89 | 104.64 | 105.05 | 159,582 | -1.37(-1.29%) |
Jul 12, 2021 | 105.52 | 106.59 | 104.55 | 106.42 | 171,880 | +1.02(+0.96%) |
Jul 09, 2021 | 105.45 | 106.56 | 104.38 | 105.41 | 217,579 | -0.08(-0.07%) |
Jul 08, 2021 | 105.48 | 106.71 | 102.71 | 105.48 | 164,407 | -2.89(-2.66%) |
Jul 07, 2021 | 109.33 | 110.50 | 107.25 | 108.37 | 198,790 | -0.32(-0.29%) |
Jul 06, 2021 | 108.28 | 108.74 | 106.03 | 108.69 | 271,348 | +0.50(+0.47%) |
Jul 02, 2021 | 110.94 | 111.27 | 107.86 | 108.18 | 161,723 | -1.49(-1.36%) |
Jul 01, 2021 | 111.80 | 111.85 | 109.23 | 109.67 | 148,023 | -1.69(-1.52%) |
Jun 30, 2021 | 112.32 | 112.34 | 110.19 | 111.36 | 189,076 | -0.88(-0.78%) |
Jun 29, 2021 | 111.82 | 113.36 | 111.47 | 112.24 | 247,300 | +0.01(+0.01%) |
Jun 28, 2021 | 110.99 | 112.78 | 109.75 | 112.23 | 259,002 | +2.03(+1.85%) |
Jun 25, 2021 | 108.94 | 110.41 | 108.08 | 110.20 | 604,195 | +1.84(+1.70%) |
Jun 24, 2021 | 107.50 | 108.51 | 106.82 | 108.36 | 136,071 | +2.15(+2.03%) |
Jun 23, 2021 | 105.31 | 107.01 | 104.40 | 106.20 | 205,062 | +1.35(+1.29%) |
Jun 22, 2021 | 103.50 | 105.05 | 102.25 | 104.85 | 225,047 | +0.93(+0.89%) |
Jun 21, 2021 | 103.40 | 104.44 | 101.75 | 103.92 | 209,044 | +1.17(+1.13%) |
Jun 18, 2021 | 101.92 | 103.21 | 100.55 | 102.76 | 442,783 | -0.59(-0.57%) |
Jun 17, 2021 | 103.55 | 104.25 | 101.75 | 103.35 | 254,796 | -0.48(-0.47%) |
Jun 16, 2021 | 104.23 | 104.68 | 102.76 | 103.83 | 286,307 | -0.04(-0.04%) |
Jun 15, 2021 | 104.76 | 105.19 | 102.94 | 103.87 | 315,946 | -0.73(-0.70%) |
Jun 14, 2021 | 103.69 | 105.34 | 102.21 | 104.60 | 290,926 | +1.30(+1.26%) |
Jun 11, 2021 | 102.33 | 104.00 | 102.03 | 103.30 | 196,383 | +1.68(+1.65%) |
Jun 10, 2021 | 100.42 | 101.81 | 99.82 | 101.62 | 164,482 | +1.33(+1.33%) |
Jun 09, 2021 | 102.15 | 102.50 | 99.45 | 100.29 | 195,309 | -1.52(-1.49%) |
Jun 08, 2021 | 102.94 | 103.13 | 100.44 | 101.81 | 193,146 | +0.06(+0.06%) |
Jun 07, 2021 | 101.82 | 102.05 | 100.32 | 101.75 | 183,973 | +0.18(+0.18%) |
Jun 04, 2021 | 100.55 | 101.88 | 98.77 | 101.57 | 182,436 | +1.97(+1.97%) |
Jun 03, 2021 | 101.15 | 101.15 | 98.41 | 99.60 | 265,250 | -2.63(-2.57%) |
Jun 02, 2021 | 102.74 | 102.74 | 100.97 | 102.23 | 461,365 | -0.03(-0.03%) |
Jun 01, 2021 | 101.75 | 102.44 | 100.48 | 102.26 | 238,714 | +1.47(+1.46%) |
May 28, 2021 | 101.40 | 101.40 | 99.40 | 100.79 | 161,529 | +0.01(+0.01%) |
May 27, 2021 | 99.18 | 101.51 | 98.89 | 100.78 | 183,791 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.05 | 97.51 | 98.96 | 201,754 | -0.03(-0.03%) |
May 25, 2021 | 99.78 | 100.66 | 98.35 | 98.99 | 255,393 | +0.18(+0.18%) |
May 24, 2021 | 97.47 | 99.27 | 97.04 | 98.81 | 241,102 | +1.93(+1.99%) |
May 21, 2021 | 98.35 | 98.35 | 96.44 | 96.89 | 281,183 | -0.20(-0.20%) |
May 20, 2021 | 94.16 | 97.91 | 92.81 | 97.09 | 249,270 | +3.38(+3.60%) |
May 19, 2021 | 88.43 | 94.02 | 88.43 | 93.71 | 207,342 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.42 | 90.39 | 90.56 | 240,136 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.02 | 92.41 | 227,103 | -0.11(-0.12%) |
May 14, 2021 | 92.59 | 93.13 | 90.15 | 92.52 | 237,615 | +1.89(+2.08%) |
May 13, 2021 | 88.83 | 91.25 | 88.51 | 90.63 | 371,985 | +3.32(+3.80%) |
May 12, 2021 | 86.57 | 88.92 | 85.12 | 87.31 | 469,615 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.65 | 85.87 | 368,598 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.37 | 488,871 | -4.58(-5.15%) |
May 07, 2021 | 90.69 | 91.58 | 88.56 | 88.95 | 599,230 | -0.29(-0.32%) |
May 06, 2021 | 91.32 | 91.32 | 87.99 | 89.24 | 680,150 | -3.23(-3.49%) |
May 05, 2021 | 95.64 | 98.87 | 90.31 | 92.47 | 916,591 | -9.44(-9.26%) |
May 04, 2021 | 104.91 | 104.91 | 100.74 | 101.90 | 366,439 | -5.05(-4.73%) |
May 03, 2021 | 110.11 | 110.23 | 106.94 | 106.96 | 314,299 | -1.92(-1.77%) |
Apr 30, 2021 | 109.77 | 111.38 | 108.58 | 108.88 | 207,184 | -4.14(-3.67%) |
Apr 29, 2021 | 117.17 | 117.17 | 112.17 | 113.03 | 115,832 | -2.13(-1.85%) |
Apr 28, 2021 | 114.85 | 115.54 | 113.72 | 115.16 | 139,368 | -0.81(-0.70%) |
Apr 27, 2021 | 118.20 | 119.38 | 115.67 | 115.97 | 134,943 | -2.20(-1.86%) |
Apr 26, 2021 | 115.77 | 118.55 | 115.77 | 118.17 | 252,540 | +3.26(+2.84%) |
Apr 23, 2021 | 112.07 | 116.43 | 111.99 | 114.91 | 177,500 | +3.50(+3.15%) |
Apr 22, 2021 | 113.84 | 114.36 | 110.04 | 111.41 | 306,829 | -2.24(-1.97%) |
Apr 21, 2021 | 107.12 | 113.81 | 106.17 | 113.65 | 189,994 | +7.79(+7.36%) |
Apr 20, 2021 | 111.28 | 111.38 | 104.87 | 105.86 | 254,745 | -4.66(-4.22%) |
Apr 19, 2021 | 114.16 | 115.67 | 108.53 | 110.52 | 176,276 | -4.72(-4.09%) |
Apr 16, 2021 | 114.75 | 115.78 | 113.84 | 115.24 | 204,854 | +0.95(+0.83%) |
Apr 15, 2021 | 114.34 | 114.41 | 111.34 | 114.29 | 194,044 | +2.46(+2.20%) |
Apr 14, 2021 | 112.63 | 115.47 | 111.42 | 111.83 | 195,573 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.98 | 111.77 | 113.17 | 191,748 | -4.81(-4.07%) |
Apr 12, 2021 | 117.31 | 118.48 | 116.30 | 117.98 | 207,825 | +1.07(+0.91%) |
Apr 09, 2021 | 115.87 | 117.19 | 114.71 | 116.92 | 160,783 | -0.14(-0.12%) |
Apr 08, 2021 | 118.76 | 118.76 | 115.19 | 117.05 | 190,660 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.97 | 116.14 | 133,959 | -1.85(-1.56%) |
Apr 06, 2021 | 118.26 | 119.83 | 116.03 | 117.99 | 223,872 | -0.78(-0.66%) |
Apr 05, 2021 | 118.44 | 120.77 | 116.08 | 118.77 | 400,800 | +3.58(+3.11%) |