Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 62.46 | 63.13 | 60.34 | 60.47 | 62,082 | -1.38(-2.23%) |
Apr 28, 2022 | 61.84 | 62.27 | 59.57 | 61.85 | 68,078 | +0.25(+0.40%) |
Apr 27, 2022 | 60.89 | 63.47 | 60.87 | 61.61 | 50,014 | +0.65(+1.07%) |
Apr 26, 2022 | 60.59 | 62.12 | 60.59 | 60.96 | 41,658 | -0.49(-0.80%) |
Apr 25, 2022 | 59.45 | 61.48 | 59.19 | 61.45 | 77,155 | +1.64(+2.75%) |
Apr 22, 2022 | 60.76 | 61.04 | 59.17 | 59.80 | 62,073 | -0.96(-1.58%) |
Apr 21, 2022 | 62.28 | 62.28 | 60.44 | 60.77 | 100,624 | -0.93(-1.51%) |
Apr 20, 2022 | 62.72 | 63.47 | 61.01 | 61.70 | 60,997 | -0.79(-1.27%) |
Apr 19, 2022 | 63.31 | 63.81 | 62.35 | 62.49 | 55,923 | -0.49(-0.78%) |
Apr 18, 2022 | 63.00 | 64.59 | 62.74 | 62.98 | 82,249 | -0.72(-1.13%) |
Apr 14, 2022 | 62.65 | 63.90 | 62.23 | 63.70 | 83,877 | +1.14(+1.83%) |
Apr 13, 2022 | 61.73 | 63.07 | 61.73 | 62.56 | 49,178 | +0.64(+1.04%) |
Apr 12, 2022 | 64.15 | 64.97 | 61.69 | 61.92 | 65,485 | -1.87(-2.93%) |
Apr 11, 2022 | 63.83 | 64.86 | 63.41 | 63.79 | 77,916 | +0.22(+0.34%) |
Apr 08, 2022 | 63.63 | 64.55 | 63.33 | 63.57 | 99,189 | -0.24(-0.37%) |
Apr 07, 2022 | 63.62 | 64.39 | 62.47 | 63.80 | 44,276 | +0.19(+0.30%) |
Apr 06, 2022 | 64.77 | 64.77 | 63.18 | 63.62 | 66,100 | -0.37(-0.58%) |
Apr 05, 2022 | 64.22 | 65.51 | 63.94 | 63.98 | 60,476 | -0.39(-0.60%) |
Apr 04, 2022 | 65.44 | 65.82 | 63.39 | 64.37 | 60,988 | -1.57(-2.38%) |
Apr 01, 2022 | 64.70 | 66.59 | 64.64 | 65.94 | 45,697 | +1.60(+2.49%) |
Mar 31, 2022 | 64.88 | 66.10 | 64.08 | 64.33 | 41,372 | -0.87(-1.33%) |
Mar 30, 2022 | 66.80 | 67.51 | 64.93 | 65.20 | 54,361 | -1.68(-2.51%) |
Mar 29, 2022 | 67.74 | 67.90 | 65.80 | 66.88 | 72,825 | -0.02(-0.03%) |
Mar 28, 2022 | 68.74 | 69.75 | 66.70 | 66.90 | 78,985 | -1.59(-2.33%) |
Mar 25, 2022 | 65.51 | 68.59 | 64.66 | 68.49 | 144,294 | +2.64(+4.01%) |
Mar 24, 2022 | 64.00 | 65.93 | 64.00 | 65.85 | 42,635 | +1.69(+2.63%) |
Mar 23, 2022 | 64.76 | 65.48 | 63.34 | 64.16 | 71,857 | -0.89(-1.36%) |
Mar 22, 2022 | 65.02 | 66.05 | 64.74 | 65.05 | 57,559 | +0.78(+1.22%) |
Mar 21, 2022 | 65.59 | 66.50 | 64.02 | 64.27 | 49,496 | -0.87(-1.33%) |
Mar 18, 2022 | 65.81 | 66.29 | 64.28 | 65.14 | 176,293 | -1.21(-1.82%) |
Mar 17, 2022 | 66.49 | 68.03 | 66.10 | 66.34 | 58,286 | -0.85(-1.26%) |
Mar 16, 2022 | 66.37 | 67.81 | 65.66 | 67.19 | 90,846 | +1.32(+2.01%) |
Mar 15, 2022 | 64.57 | 67.54 | 64.18 | 65.87 | 116,867 | +2.17(+3.41%) |
Mar 14, 2022 | 65.57 | 67.10 | 63.40 | 63.70 | 431,665 | +0.57(+0.90%) |
Mar 11, 2022 | 60.62 | 63.24 | 60.12 | 63.13 | 105,612 | +2.75(+4.55%) |
Mar 10, 2022 | 59.89 | 63.41 | 59.32 | 60.39 | 111,365 | -0.24(-0.39%) |
Mar 09, 2022 | 58.95 | 64.68 | 58.95 | 60.62 | 231,660 | +4.36(+7.75%) |
Mar 08, 2022 | 54.90 | 57.45 | 54.27 | 56.27 | 292,348 | +1.28(+2.33%) |
Mar 07, 2022 | 54.27 | 56.64 | 54.27 | 54.98 | 87,733 | -0.13(-0.24%) |
Mar 04, 2022 | 54.83 | 55.68 | 54.29 | 55.11 | 95,187 | -0.53(-0.95%) |
Mar 03, 2022 | 58.60 | 59.14 | 55.33 | 55.64 | 107,078 | -2.39(-4.11%) |
Mar 02, 2022 | 57.31 | 59.12 | 57.29 | 58.03 | 163,692 | +0.88(+1.54%) |
Mar 01, 2022 | 58.55 | 58.55 | 56.84 | 57.15 | 67,599 | -1.59(-2.71%) |
Feb 28, 2022 | 60.50 | 60.50 | 58.15 | 58.75 | 111,003 | -1.80(-2.98%) |
Feb 25, 2022 | 58.61 | 60.60 | 58.62 | 60.55 | 84,126 | +1.84(+3.13%) |
Feb 24, 2022 | 55.51 | 58.89 | 54.97 | 58.71 | 79,236 | +1.67(+2.93%) |
Feb 23, 2022 | 59.27 | 59.54 | 56.86 | 57.04 | 71,617 | -1.38(-2.36%) |
Feb 22, 2022 | 58.12 | 59.29 | 57.78 | 58.42 | 64,715 | -0.30(-0.51%) |
Feb 18, 2022 | 58.72 | 0 | -0.60(-1.02%) | |||
Feb 17, 2022 | 61.14 | 61.26 | 58.99 | 59.32 | 82,612 | -2.32(-3.77%) |
Feb 16, 2022 | 62.84 | 62.88 | 61.21 | 61.64 | 53,311 | -1.01(-1.62%) |
Feb 15, 2022 | 62.02 | 63.25 | 61.36 | 62.66 | 69,425 | +1.79(+2.94%) |
Feb 14, 2022 | 61.53 | 61.53 | 60.21 | 60.87 | 263,636 | -0.45(-0.73%) |
Feb 11, 2022 | 63.39 | 63.83 | 60.65 | 61.32 | 80,671 | -2.29(-3.60%) |
Feb 10, 2022 | 64.17 | 65.93 | 63.20 | 63.60 | 65,328 | -1.58(-2.43%) |
Feb 09, 2022 | 66.21 | 66.82 | 65.03 | 65.19 | 151,161 | -0.03(-0.04%) |
Feb 08, 2022 | 63.80 | 65.45 | 63.80 | 65.22 | 248,308 | +1.36(+2.13%) |
Feb 07, 2022 | 64.12 | 66.18 | 63.59 | 63.86 | 91,756 | -0.59(-0.92%) |
Feb 04, 2022 | 63.23 | 65.33 | 62.74 | 64.45 | 121,117 | +0.68(+1.06%) |
Feb 03, 2022 | 62.69 | 66.15 | 63.77 | 85,425 | +0.38(+0.59%) | |
Feb 02, 2022 | 63.99 | 64.68 | 62.10 | 63.40 | 91,582 | -0.69(-1.08%) |
Feb 01, 2022 | 64.24 | 65.17 | 62.63 | 64.09 | 78,588 | +0.44(+0.69%) |
Jan 31, 2022 | 61.03 | 63.66 | 63.65 | 154,942 | +2.39(+3.90%) | |
Jan 28, 2022 | 59.45 | 61.39 | 58.74 | 61.26 | 70,763 | +1.24(+2.06%) |
Jan 27, 2022 | 63.43 | 64.40 | 59.78 | 60.02 | 110,057 | -3.14(-4.97%) |
Jan 26, 2022 | 65.73 | 66.57 | 62.99 | 63.16 | 102,613 | -1.64(-2.53%) |
Jan 25, 2022 | 65.08 | 65.86 | 62.68 | 64.80 | 121,572 | -1.37(-2.07%) |
Jan 24, 2022 | 62.14 | 66.58 | 60.85 | 66.17 | 120,881 | +2.93(+4.63%) |
Jan 21, 2022 | 63.36 | 64.84 | 61.46 | 63.25 | 191,327 | -0.12(-0.19%) |
Jan 20, 2022 | 60.72 | 64.89 | 60.72 | 63.37 | 381,757 | +2.15(+3.51%) |
Jan 19, 2022 | 62.52 | 62.79 | 60.66 | 61.22 | 198,978 | -1.08(-1.73%) |
Jan 18, 2022 | 65.01 | 65.93 | 61.90 | 62.30 | 257,088 | -3.89(-5.88%) |
Jan 14, 2022 | 66.19 | 0 | -2.76(-4.00%) | |||
Jan 13, 2022 | 66.47 | 73.18 | 66.47 | 68.95 | 334,406 | -7.02(-9.25%) |
Jan 12, 2022 | 75.73 | 76.87 | 74.38 | 75.97 | 164,183 | +0.46(+0.61%) |
Jan 11, 2022 | 76.43 | 76.43 | 75.03 | 75.51 | 164,597 | -0.18(-0.24%) |
Jan 10, 2022 | 76.35 | 76.43 | 75.34 | 75.69 | 153,559 | -1.53(-1.98%) |
Jan 07, 2022 | 74.45 | 78.03 | 74.45 | 77.22 | 147,682 | +2.87(+3.86%) |
Jan 06, 2022 | 74.43 | 75.20 | 72.97 | 74.35 | 218,751 | -0.18(-0.24%) |
Jan 05, 2022 | 76.38 | 77.65 | 74.33 | 74.53 | 91,296 | -1.87(-2.44%) |
Jan 04, 2022 | 79.04 | 79.04 | 75.81 | 76.40 | 83,682 | -2.52(-3.20%) |
Jan 03, 2022 | 78.82 | 81.56 | 78.03 | 78.92 | 109,678 | +0.57(+0.73%) |
Dec 31, 2021 | 80.61 | 81.52 | 77.23 | 78.35 | 186,272 | -2.71(-3.34%) |
Dec 30, 2021 | 81.10 | 81.99 | 79.35 | 81.06 | 129,812 | -0.34(-0.41%) |
Dec 29, 2021 | 81.59 | 82.26 | 80.82 | 81.39 | 55,452 | -0.29(-0.36%) |
Dec 28, 2021 | 82.22 | 82.56 | 81.05 | 81.69 | 62,869 | -0.87(-1.06%) |
Dec 27, 2021 | 81.07 | 83.31 | 81.07 | 82.56 | 66,056 | +0.48(+0.58%) |
Dec 23, 2021 | 80.66 | 82.50 | 79.57 | 82.08 | 57,025 | +1.58(+1.97%) |
Dec 22, 2021 | 82.45 | 83.17 | 79.78 | 80.49 | 67,783 | -1.83(-2.22%) |
Dec 21, 2021 | 81.12 | 83.03 | 77.64 | 82.32 | 217,621 | +1.74(+2.16%) |
Dec 20, 2021 | 82.44 | 82.88 | 80.44 | 80.58 | 112,543 | -3.55(-4.22%) |
Dec 17, 2021 | 84.52 | 85.76 | 81.50 | 84.13 | 458,714 | -1.11(-1.30%) |
Dec 16, 2021 | 88.65 | 89.86 | 83.15 | 85.24 | 202,920 | -2.62(-2.98%) |
Dec 15, 2021 | 88.94 | 90.05 | 86.29 | 87.86 | 145,217 | -1.31(-1.47%) |
Dec 14, 2021 | 91.08 | 93.39 | 88.05 | 89.17 | 153,204 | -3.06(-3.32%) |
Dec 13, 2021 | 95.05 | 95.05 | 90.85 | 92.23 | 232,558 | -2.78(-2.92%) |
Dec 10, 2021 | 97.21 | 97.67 | 91.97 | 95.00 | 175,786 | -0.71(-0.74%) |
Dec 09, 2021 | 101.28 | 103.41 | 94.25 | 95.72 | 245,040 | -5.68(-5.61%) |
Dec 08, 2021 | 104.33 | 105.78 | 101.37 | 101.40 | 135,051 | -3.61(-3.44%) |
Dec 07, 2021 | 107.41 | 110.40 | 104.79 | 105.01 | 66,943 | -1.57(-1.47%) |
Dec 06, 2021 | 105.12 | 109.98 | 103.99 | 106.58 | 103,833 | +2.34(+2.24%) |
Dec 03, 2021 | 107.40 | 109.64 | 102.95 | 104.24 | 89,741 | -3.94(-3.64%) |
Dec 02, 2021 | 105.97 | 108.61 | 105.06 | 108.18 | 102,414 | +3.72(+3.56%) |
Dec 01, 2021 | 104.92 | 109.89 | 104.03 | 104.46 | 90,789 | +0.92(+0.89%) |
Nov 30, 2021 | 108.03 | 110.04 | 103.54 | 103.54 | 78,155 | -6.08(-5.54%) |
Nov 29, 2021 | 110.29 | 110.63 | 106.94 | 109.61 | 75,989 | +0.88(+0.81%) |
Nov 26, 2021 | 106.32 | 108.75 | 104.96 | 108.73 | 50,336 | -0.73(-0.67%) |
Nov 24, 2021 | 110.05 | 113.42 | 107.85 | 109.46 | 95,387 | -1.39(-1.25%) |
Nov 23, 2021 | 114.03 | 115.79 | 110.67 | 110.85 | 82,170 | -4.10(-3.57%) |
Nov 22, 2021 | 115.13 | 117.82 | 114.39 | 114.95 | 72,005 | -0.89(-0.77%) |
Nov 19, 2021 | 116.23 | 119.10 | 115.53 | 115.84 | 69,813 | -1.53(-1.30%) |
Nov 18, 2021 | 120.98 | 117.50 | 116.47 | 117.37 | 96,529 | -3.50(-2.89%) |
Nov 17, 2021 | 121.38 | 122.14 | 119.82 | 120.87 | 57,424 | -1.86(-1.52%) |
Nov 16, 2021 | 124.57 | 125.02 | 122.23 | 122.73 | 54,940 | -1.00(-0.81%) |
Nov 15, 2021 | 123.91 | 127.59 | 122.89 | 123.73 | 85,739 | +0.05(+0.04%) |
Nov 12, 2021 | 124.73 | 130.70 | 123.03 | 123.68 | 112,243 | -1.66(-1.32%) |
Nov 11, 2021 | 114.64 | 125.65 | 114.64 | 125.34 | 76,595 | +9.38(+8.09%) |
Nov 10, 2021 | 111.85 | 115.96 | 108,279 | +4.02(+3.59%) | ||
Nov 09, 2021 | 124.81 | 124.81 | 107.05 | 111.94 | 274,381 | -14.40(-11.40%) |
Nov 08, 2021 | 125.82 | 128.18 | 125.34 | 126.34 | 57,382 | +0.39(+0.31%) |
Nov 05, 2021 | 126.86 | 127.62 | 124.52 | 125.94 | 43,100 | +0.69(+0.55%) |
Nov 04, 2021 | 125.09 | 126.94 | 124.06 | 125.25 | 67,820 | -0.34(-0.27%) |
Nov 03, 2021 | 126.24 | 127.13 | 123.48 | 125.59 | 78,512 | -0.99(-0.78%) |
Nov 02, 2021 | 127.53 | 129.57 | 125.98 | 126.58 | 69,089 | -1.09(-0.86%) |
Nov 01, 2021 | 126.56 | 129.09 | 126.53 | 127.67 | 68,971 | +2.38(+1.90%) |
Oct 29, 2021 | 122.74 | 125.68 | 122.74 | 125.29 | 64,509 | +2.04(+1.65%) |
Oct 28, 2021 | 120.67 | 124.35 | 120.67 | 123.25 | 49,255 | +2.89(+2.40%) |
Oct 27, 2021 | 119.00 | 121.53 | 119.44 | 120.36 | 51,796 | +1.49(+1.25%) |
Oct 26, 2021 | 122.22 | 118.88 | 67,782 | -2.39(-1.97%) | ||
Oct 25, 2021 | 122.64 | 124.86 | 121.05 | 121.27 | 52,128 | -1.84(-1.50%) |
Oct 22, 2021 | 126.01 | 127.13 | 121.83 | 123.11 | 61,941 | -2.49(-1.98%) |
Oct 21, 2021 | 120.80 | 126.22 | 120.80 | 125.60 | 46,158 | +4.80(+3.97%) |
Oct 20, 2021 | 116.87 | 124.53 | 116.87 | 120.80 | 89,851 | +4.50(+3.87%) |
Oct 19, 2021 | 115.65 | 117.86 | 114.14 | 116.31 | 62,095 | +1.36(+1.18%) |
Oct 18, 2021 | 114.83 | 116.48 | 113.48 | 114.95 | 81,885 | -0.46(-0.40%) |
Oct 15, 2021 | 121.27 | 121.27 | 115.12 | 115.41 | 90,658 | -4.53(-3.78%) |
Oct 14, 2021 | 122.25 | 123.13 | 119.58 | 119.94 | 38,789 | -0.90(-0.74%) |
Oct 13, 2021 | 124.44 | 124.82 | 118.10 | 120.84 | 101,213 | -4.38(-3.50%) |
Oct 12, 2021 | 128.95 | 130.25 | 124.81 | 125.22 | 81,795 | -2.88(-2.25%) |
Oct 11, 2021 | 124.50 | 128.29 | 124.18 | 128.10 | 92,610 | +4.49(+3.63%) |
Oct 08, 2021 | 123.44 | 126.22 | 122.22 | 123.62 | 77,995 | +0.40(+0.33%) |
Oct 07, 2021 | 120.03 | 126.27 | 120.03 | 123.22 | 161,616 | +4.79(+4.04%) |
Oct 06, 2021 | 112.08 | 118.71 | 110.45 | 118.43 | 100,816 | +6.11(+5.44%) |
Oct 05, 2021 | 108.56 | 112.56 | 107.28 | 112.32 | 66,441 | +4.39(+4.07%) |
Oct 04, 2021 | 104.60 | 108.32 | 104.40 | 107.93 | 78,502 | +2.26(+2.14%) |
Oct 01, 2021 | 104.53 | 106.74 | 102.78 | 105.67 | 51,674 | +2.10(+2.03%) |
Sep 30, 2021 | 104.43 | 106.16 | 103.88 | 103.56 | 50,391 | -0.87(-0.83%) |
Sep 29, 2021 | 102.95 | 105.38 | 102.95 | 104.43 | 26,021 | +1.67(+1.63%) |
Sep 28, 2021 | 106.13 | 106.67 | 102.57 | 102.76 | 49,307 | -4.05(-3.79%) |
Sep 27, 2021 | 104.53 | 107.48 | 104.53 | 106.81 | 47,443 | +1.92(+1.83%) |
Sep 24, 2021 | 103.14 | 105.61 | 103.09 | 104.89 | 32,937 | +1.57(+1.52%) |
Sep 23, 2021 | 102.18 | 103.78 | 101.95 | 103.32 | 35,301 | +0.90(+0.88%) |
Sep 22, 2021 | 99.29 | 103.50 | 98.95 | 102.42 | 51,674 | +3.45(+3.49%) |
Sep 21, 2021 | 99.24 | 101.26 | 98.48 | 98.97 | 42,114 | -0.08(-0.09%) |
Sep 20, 2021 | 99.69 | 100.52 | 98.14 | 99.06 | 45,490 | -1.98(-1.96%) |
Sep 17, 2021 | 100.17 | 101.49 | 98.72 | 101.04 | 154,087 | +1.44(+1.45%) |
Sep 16, 2021 | 99.36 | 100.65 | 97.94 | 99.60 | 38,752 | +0.47(+0.47%) |
Sep 15, 2021 | 100.33 | 101.53 | 99.05 | 99.13 | 220,567 | -0.92(-0.92%) |
Sep 14, 2021 | 102.48 | 103.39 | 99.69 | 100.05 | 42,728 | -2.41(-2.35%) |
Sep 13, 2021 | 104.11 | 104.36 | 102.03 | 102.46 | 71,801 | -0.73(-0.71%) |
Sep 10, 2021 | 105.16 | 105.31 | 103.22 | 103.19 | 33,143 | -0.97(-0.93%) |
Sep 09, 2021 | 103.33 | 105.14 | 102.66 | 104.16 | 69,480 | +1.24(+1.21%) |
Sep 08, 2021 | 102.36 | 103.23 | 101.19 | 102.92 | 36,568 | +0.56(+0.55%) |
Sep 07, 2021 | 102.58 | 103.08 | 101.81 | 102.36 | 68,977 | +0.44(+0.43%) |
Sep 03, 2021 | 99.06 | 102.08 | 99.06 | 101.92 | 48,980 | +0.41(+0.40%) |
Sep 02, 2021 | 104.77 | 104.91 | 99.18 | 101.51 | 72,310 | -2.40(-2.31%) |
Sep 01, 2021 | 99.99 | 107.69 | 99.41 | 103.91 | 109,386 | -0.49(-0.47%) |
Aug 31, 2021 | 103.31 | 104.43 | 102.46 | 104.39 | 46,011 | +1.52(+1.47%) |
Aug 30, 2021 | 102.91 | 104.03 | 102.11 | 102.88 | 61,944 | -0.38(-0.37%) |
Aug 27, 2021 | 98.17 | 103.60 | 98.17 | 103.26 | 70,824 | +5.07(+5.16%) |
Aug 26, 2021 | 98.93 | 98.93 | 97.81 | 98.20 | 31,191 | -0.02(-0.02%) |
Aug 25, 2021 | 99.22 | 99.22 | 97.65 | 98.21 | 64,482 | -0.46(-0.46%) |
Aug 24, 2021 | 97.10 | 99.30 | 96.69 | 98.67 | 66,569 | +1.47(+1.51%) |
Aug 23, 2021 | 96.04 | 97.60 | 95.38 | 97.21 | 70,322 | +1.19(+1.24%) |
Aug 20, 2021 | 98.17 | 98.94 | 95.80 | 96.02 | 129,350 | -2.56(-2.60%) |
Aug 19, 2021 | 101.87 | 102.93 | 98.11 | 98.58 | 120,148 | -4.36(-4.23%) |
Aug 18, 2021 | 101.86 | 104.09 | 101.19 | 102.94 | 76,918 | +0.34(+0.34%) |
Aug 17, 2021 | 103.28 | 103.28 | 101.54 | 102.59 | 56,936 | -0.70(-0.68%) |
Aug 16, 2021 | 103.52 | 105.45 | 103.15 | 103.29 | 52,355 | -1.29(-1.24%) |
Aug 13, 2021 | 106.15 | 106.15 | 103.64 | 104.58 | 53,654 | -1.57(-1.47%) |
Aug 12, 2021 | 107.56 | 109.13 | 105.71 | 106.15 | 49,725 | -2.22(-2.05%) |
Aug 11, 2021 | 106.22 | 108.64 | 106.22 | 108.37 | 52,628 | +1.78(+1.67%) |
Aug 10, 2021 | 105.22 | 106.78 | 103.78 | 106.59 | 60,946 | +2.02(+1.93%) |
Aug 09, 2021 | 106.64 | 107.50 | 102.55 | 104.57 | 153,091 | -3.16(-2.93%) |
Aug 06, 2021 | 98.04 | 111.12 | 97.81 | 107.72 | 592,509 | +16.12(+17.60%) |
Aug 05, 2021 | 94.58 | 94.58 | 90.36 | 91.60 | 104,001 | -2.41(-2.57%) |
Aug 04, 2021 | 93.77 | 95.30 | 92.57 | 94.01 | 52,365 | -0.59(-0.62%) |
Aug 03, 2021 | 95.54 | 96.36 | 93.97 | 94.60 | 71,314 | -0.69(-0.72%) |
Aug 02, 2021 | 93.73 | 95.86 | 93.73 | 95.29 | 96,704 | +1.69(+1.80%) |
Jul 30, 2021 | 91.29 | 94.44 | 90.73 | 93.60 | 122,927 | +2.31(+2.53%) |
Jul 29, 2021 | 89.99 | 91.71 | 89.60 | 91.29 | 59,424 | +1.26(+1.40%) |
Jul 28, 2021 | 89.90 | 91.15 | 88.65 | 90.03 | 43,719 | +0.50(+0.56%) |
Jul 27, 2021 | 89.00 | 90.04 | 88.50 | 89.53 | 60,946 | -0.07(-0.07%) |
Jul 26, 2021 | 89.89 | 91.11 | 89.24 | 89.60 | 35,747 | -0.25(-0.28%) |
Jul 23, 2021 | 90.64 | 90.64 | 88.89 | 89.85 | 59,358 | -0.50(-0.56%) |
Jul 22, 2021 | 89.70 | 91.13 | 89.38 | 90.35 | 45,891 | -0.01(-0.01%) |
Jul 21, 2021 | 88.80 | 91.20 | 88.32 | 90.36 | 73,379 | +1.85(+2.09%) |
Jul 20, 2021 | 89.76 | 92.22 | 88.51 | 88.51 | 133,048 | -0.83(-0.93%) |
Jul 19, 2021 | 84.84 | 89.52 | 84.79 | 89.34 | 103,302 | +3.17(+3.68%) |
Jul 16, 2021 | 86.54 | 87.33 | 84.46 | 86.17 | 165,044 | +0.27(+0.31%) |
Jul 15, 2021 | 84.44 | 86.23 | 84.23 | 85.90 | 100,240 | +0.89(+1.05%) |
Jul 14, 2021 | 86.66 | 87.24 | 84.51 | 85.00 | 419,514 | -1.97(-2.26%) |
Jul 13, 2021 | 86.35 | 87.30 | 84.79 | 86.97 | 75,348 | +0.04(+0.04%) |
Jul 12, 2021 | 85.67 | 87.08 | 84.99 | 86.93 | 84,687 | +1.37(+1.60%) |
Jul 09, 2021 | 86.08 | 86.87 | 84.74 | 85.56 | 180,184 | +0.02(+0.02%) |
Jul 08, 2021 | 85.09 | 87.81 | 84.24 | 85.54 | 219,328 | -1.14(-1.31%) |
Jul 07, 2021 | 87.46 | 88.03 | 85.75 | 86.68 | 136,638 | -1.05(-1.20%) |
Jul 06, 2021 | 89.88 | 89.92 | 87.38 | 87.73 | 84,881 | -2.31(-2.57%) |
Jul 02, 2021 | 90.64 | 91.23 | 88.93 | 90.04 | 69,593 | -1.55(-1.69%) |
Jul 01, 2021 | 92.86 | 92.97 | 91.00 | 91.59 | 37,474 | -1.03(-1.12%) |
Jun 30, 2021 | 92.64 | 93.16 | 90.30 | 92.62 | 76,314 | -0.09(-0.10%) |
Jun 29, 2021 | 92.83 | 93.05 | 91.36 | 92.72 | 65,027 | -0.07(-0.07%) |
Jun 28, 2021 | 91.77 | 92.97 | 90.83 | 92.78 | 82,227 | +1.10(+1.20%) |
Jun 25, 2021 | 91.61 | 93.90 | 91.14 | 91.68 | 290,385 | +0.07(+0.08%) |
Jun 24, 2021 | 88.72 | 91.65 | 88.13 | 91.61 | 109,673 | +2.63(+2.95%) |
Jun 23, 2021 | 86.61 | 89.43 | 84.28 | 88.98 | 151,621 | +2.07(+2.38%) |
Jun 22, 2021 | 84.15 | 87.33 | 84.00 | 86.91 | 199,067 | +2.47(+2.92%) |
Jun 21, 2021 | 86.66 | 86.66 | 83.84 | 84.44 | 145,777 | -1.78(-2.06%) |
Jun 18, 2021 | 88.21 | 90.16 | 86.22 | 86.22 | 182,502 | -3.36(-3.75%) |
Jun 17, 2021 | 87.79 | 90.39 | 87.21 | 89.59 | 123,449 | +2.38(+2.72%) |
Jun 16, 2021 | 85.35 | 87.89 | 85.35 | 87.21 | 94,595 | +1.79(+2.09%) |
Jun 15, 2021 | 85.23 | 86.16 | 83.05 | 85.42 | 104,832 | -0.08(-0.10%) |
Jun 14, 2021 | 85.00 | 86.35 | 84.07 | 85.51 | 158,251 | +0.74(+0.87%) |
Jun 11, 2021 | 80.84 | 84.80 | 80.55 | 84.77 | 178,192 | +3.55(+4.37%) |
Jun 10, 2021 | 81.05 | 81.46 | 79.34 | 81.22 | 92,810 | -0.22(-0.27%) |
Jun 09, 2021 | 79.71 | 82.44 | 79.20 | 81.45 | 206,391 | +2.47(+3.13%) |
Jun 08, 2021 | 76.39 | 79.19 | 75.70 | 78.98 | 100,760 | +2.47(+3.23%) |
Jun 07, 2021 | 76.09 | 76.53 | 75.92 | 76.51 | 49,485 | +0.12(+0.16%) |
Jun 04, 2021 | 76.34 | 76.82 | 74.54 | 76.39 | 82,721 | +0.27(+0.35%) |
Jun 03, 2021 | 76.60 | 78.47 | 75.74 | 76.12 | 125,673 | -1.05(-1.36%) |
Jun 02, 2021 | 74.37 | 77.41 | 74.37 | 77.17 | 201,288 | +2.81(+3.78%) |
Jun 01, 2021 | 75.18 | 75.83 | 72.97 | 74.36 | 108,116 | -0.69(-0.92%) |
May 28, 2021 | 74.52 | 75.62 | 74.06 | 75.05 | 114,940 | +0.97(+1.31%) |
May 27, 2021 | 73.59 | 74.77 | 73.59 | 74.08 | 99,133 | +0.73(+0.99%) |
May 26, 2021 | 71.86 | 73.80 | 71.86 | 73.35 | 63,089 | +1.76(+2.46%) |
May 25, 2021 | 71.52 | 72.37 | 70.36 | 71.59 | 70,158 | +0.45(+0.63%) |
May 24, 2021 | 71.79 | 71.79 | 69.92 | 71.14 | 66,098 | -0.18(-0.25%) |
May 21, 2021 | 71.73 | 72.54 | 70.74 | 71.32 | 331,739 | +0.01(+0.01%) |
May 20, 2021 | 70.99 | 72.29 | 69.88 | 71.31 | 69,922 | +0.11(+0.16%) |
May 19, 2021 | 68.13 | 71.00 | 68.13 | 71.20 | 91,736 | +0.86(+1.23%) |
May 18, 2021 | 70.92 | 71.42 | 69.99 | 70.34 | 93,632 | -0.48(-0.68%) |
May 17, 2021 | 70.82 | 71.44 | 69.49 | 70.82 | 76,656 | -0.16(-0.22%) |
May 14, 2021 | 69.39 | 71.13 | 69.27 | 70.98 | 61,492 | +1.81(+2.61%) |
May 13, 2021 | 68.87 | 69.48 | 68.44 | 69.17 | 69,425 | +0.48(+0.70%) |
May 12, 2021 | 68.96 | 69.91 | 68.33 | 68.69 | 98,390 | -0.80(-1.15%) |
May 11, 2021 | 69.20 | 70.20 | 68.47 | 69.48 | 93,876 | +0.12(+0.17%) |
May 10, 2021 | 72.81 | 74.02 | 69.14 | 69.36 | 116,865 | -3.25(-4.48%) |
May 07, 2021 | 74.63 | 75.48 | 70.66 | 72.62 | 53,064 | +1.24(+1.74%) |
May 06, 2021 | 71.84 | 72.29 | 70.55 | 71.37 | 145,962 | +0.06(+0.09%) |
May 05, 2021 | 70.18 | 71.67 | 68.81 | 71.31 | 54,307 | +1.10(+1.57%) |
May 04, 2021 | 69.01 | 70.81 | 67.71 | 70.21 | 84,272 | +1.35(+1.97%) |