Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 126.82 | 129.94 | 122.61 | 122.88 | 785,536 | -3.00(-2.38%) |
Apr 28, 2022 | 125.54 | 126.53 | 121.90 | 125.88 | 573,314 | +1.25(+1.01%) |
Apr 27, 2022 | 124.40 | 126.20 | 123.36 | 124.62 | 622,914 | +1.32(+1.07%) |
Apr 26, 2022 | 124.57 | 124.94 | 122.42 | 123.30 | 594,319 | -1.04(-0.84%) |
Apr 25, 2022 | 121.74 | 124.46 | 117.93 | 124.34 | 948,230 | +0.52(+0.42%) |
Apr 22, 2022 | 125.66 | 126.46 | 123.70 | 123.83 | 812,942 | -2.90(-2.29%) |
Apr 21, 2022 | 127.68 | 131.54 | 125.97 | 126.73 | 702,619 | +0.31(+0.25%) |
Apr 20, 2022 | 125.35 | 127.71 | 124.45 | 126.42 | 808,869 | +1.41(+1.13%) |
Apr 19, 2022 | 122.04 | 125.53 | 121.37 | 125.01 | 923,229 | +2.04(+1.66%) |
Apr 18, 2022 | 119.03 | 123.39 | 119.03 | 122.97 | 635,843 | +4.02(+3.38%) |
Apr 14, 2022 | 117.76 | 120.38 | 117.76 | 118.95 | 717,543 | +1.32(+1.12%) |
Apr 13, 2022 | 114.72 | 117.84 | 114.41 | 117.63 | 674,267 | +4.01(+3.53%) |
Apr 12, 2022 | 112.43 | 115.22 | 112.43 | 113.62 | 448,234 | +2.34(+2.10%) |
Apr 11, 2022 | 111.87 | 114.29 | 110.92 | 111.28 | 459,259 | -0.30(-0.27%) |
Apr 08, 2022 | 110.69 | 112.93 | 108.99 | 111.58 | 961,765 | +1.44(+1.30%) |
Apr 07, 2022 | 115.92 | 115.92 | 108.22 | 110.15 | 1,302,359 | -5.17(-4.49%) |
Apr 06, 2022 | 117.87 | 117.87 | 113.12 | 115.32 | 927,327 | -2.87(-2.43%) |
Apr 05, 2022 | 118.29 | 120.00 | 118.13 | 118.20 | 1,179,007 | +0.26(+0.22%) |
Apr 04, 2022 | 121.21 | 121.21 | 115.89 | 117.93 | 667,441 | -2.12(-1.76%) |
Apr 01, 2022 | 120.81 | 121.52 | 117.94 | 120.05 | 611,455 | +0.23(+0.19%) |
Mar 31, 2022 | 120.64 | 121.71 | 119.82 | 119.82 | 594,307 | -1.31(-1.08%) |
Mar 30, 2022 | 120.58 | 121.99 | 120.17 | 121.13 | 498,597 | +1.07(+0.89%) |
Mar 29, 2022 | 120.06 | 120.31 | 115.94 | 120.06 | 775,704 | -1.46(-1.20%) |
Mar 28, 2022 | 122.94 | 122.94 | 119.28 | 121.52 | 381,851 | -1.99(-1.61%) |
Mar 25, 2022 | 121.68 | 123.52 | 120.80 | 123.51 | 529,422 | +1.02(+0.83%) |
Mar 24, 2022 | 121.35 | 122.82 | 120.95 | 122.49 | 295,061 | +1.62(+1.34%) |
Mar 23, 2022 | 121.78 | 123.05 | 120.85 | 120.87 | 344,487 | -1.16(-0.95%) |
Mar 22, 2022 | 123.27 | 123.42 | 120.83 | 122.02 | 385,022 | +0.21(+0.18%) |
Mar 21, 2022 | 121.65 | 123.17 | 120.73 | 121.81 | 561,778 | +1.48(+1.23%) |
Mar 18, 2022 | 118.17 | 121.05 | 117.73 | 120.33 | 1,028,997 | +0.98(+0.82%) |
Mar 17, 2022 | 114.79 | 119.36 | 114.79 | 119.35 | 855,326 | +4.57(+3.98%) |
Mar 16, 2022 | 113.22 | 114.80 | 111.88 | 114.78 | 618,482 | +2.45(+2.18%) |
Mar 15, 2022 | 114.50 | 116.20 | 110.56 | 112.33 | 617,540 | -3.90(-3.36%) |
Mar 14, 2022 | 115.07 | 117.67 | 113.67 | 116.23 | 803,263 | +0.43(+0.37%) |
Mar 11, 2022 | 113.95 | 118.18 | 113.95 | 115.81 | 817,020 | +1.64(+1.44%) |
Mar 10, 2022 | 109.86 | 114.96 | 109.73 | 114.17 | 786,882 | +3.48(+3.14%) |
Mar 09, 2022 | 108.76 | 113.26 | 108.72 | 110.69 | 731,357 | +3.84(+3.60%) |
Mar 08, 2022 | 107.78 | 108.36 | 105.25 | 106.85 | 958,238 | -0.38(-0.35%) |
Mar 07, 2022 | 109.23 | 110.23 | 106.07 | 107.22 | 1,496,488 | -1.47(-1.35%) |
Mar 04, 2022 | 106.83 | 109.71 | 105.85 | 108.69 | 797,959 | -0.63(-0.58%) |
Mar 03, 2022 | 108.49 | 109.66 | 106.63 | 109.32 | 546,886 | +1.45(+1.34%) |
Mar 02, 2022 | 105.28 | 108.64 | 104.75 | 107.88 | 490,464 | +3.98(+3.83%) |
Mar 01, 2022 | 107.19 | 107.79 | 101.84 | 103.89 | 735,818 | -3.21(-3.00%) |
Feb 28, 2022 | 104.57 | 107.30 | 104.23 | 107.11 | 834,107 | +0.54(+0.51%) |
Feb 25, 2022 | 103.62 | 107.13 | 104.19 | 106.57 | 449,171 | +3.74(+3.64%) |
Feb 24, 2022 | 101.46 | 103.39 | 99.02 | 102.83 | 792,503 | -0.28(-0.27%) |
Feb 23, 2022 | 106.75 | 107.96 | 101.89 | 103.11 | 798,648 | -2.06(-1.96%) |
Feb 22, 2022 | 103.56 | 107.45 | 103.13 | 105.17 | 760,240 | +1.12(+1.08%) |
Feb 18, 2022 | 104.05 | 0 | -2.22(-2.09%) | |||
Feb 17, 2022 | 105.31 | 107.07 | 104.45 | 106.27 | 1,002,081 | -0.13(-0.12%) |
Feb 16, 2022 | 101.61 | 107.43 | 101.55 | 106.39 | 1,183,570 | +3.77(+3.67%) |
Feb 15, 2022 | 99.69 | 102.64 | 99.40 | 102.62 | 542,838 | +3.49(+3.52%) |
Feb 14, 2022 | 99.74 | 100.30 | 96.87 | 99.14 | 667,852 | -1.00(-1.00%) |
Feb 11, 2022 | 99.24 | 101.66 | 99.14 | 100.14 | 362,114 | +0.19(+0.19%) |
Feb 10, 2022 | 99.81 | 102.69 | 99.47 | 99.94 | 542,322 | -0.36(-0.36%) |
Feb 09, 2022 | 99.65 | 101.50 | 99.21 | 100.30 | 569,605 | +1.14(+1.15%) |
Feb 08, 2022 | 97.31 | 99.23 | 96.92 | 99.16 | 297,228 | +2.60(+2.70%) |
Feb 07, 2022 | 98.06 | 98.06 | 95.70 | 96.55 | 648,513 | -1.78(-1.81%) |
Feb 04, 2022 | 97.89 | 99.92 | 97.09 | 98.34 | 475,768 | -0.11(-0.11%) |
Feb 03, 2022 | 97.64 | 98.44 | 378,501 | +0.15(+0.16%) | ||
Feb 02, 2022 | 97.95 | 99.20 | 95.97 | 98.29 | 528,162 | -0.18(-0.19%) |
Feb 01, 2022 | 95.86 | 98.67 | 95.68 | 98.47 | 554,110 | +2.94(+3.08%) |
Jan 31, 2022 | 92.86 | 95.65 | 95.53 | 528,714 | +1.83(+1.95%) | |
Jan 28, 2022 | 95.63 | 96.35 | 91.73 | 93.70 | 617,063 | -2.43(-2.53%) |
Jan 27, 2022 | 95.05 | 97.48 | 94.07 | 96.13 | 590,812 | +2.75(+2.95%) |
Jan 26, 2022 | 96.22 | 97.83 | 91.91 | 93.38 | 1,581,911 | -2.33(-2.44%) |
Jan 25, 2022 | 93.24 | 96.47 | 91.26 | 95.71 | 663,506 | +0.31(+0.32%) |
Jan 24, 2022 | 92.50 | 95.56 | 90.59 | 95.40 | 611,911 | +0.41(+0.43%) |
Jan 21, 2022 | 97.38 | 98.10 | 94.26 | 94.99 | 463,477 | -3.28(-3.34%) |
Jan 20, 2022 | 101.78 | 101.81 | 98.07 | 98.28 | 504,411 | -3.73(-3.66%) |
Jan 19, 2022 | 102.98 | 103.82 | 101.99 | 102.01 | 643,930 | -0.79(-0.77%) |
Jan 18, 2022 | 104.83 | 105.56 | 101.17 | 102.80 | 1,143,422 | -1.06(-1.02%) |
Jan 14, 2022 | 103.86 | 0 | +2.14(+2.10%) | |||
Jan 13, 2022 | 100.53 | 103.02 | 100.37 | 101.72 | 503,899 | +1.58(+1.58%) |
Jan 12, 2022 | 99.52 | 100.14 | 97.62 | 100.14 | 745,349 | +2.01(+2.05%) |
Jan 11, 2022 | 99.17 | 99.26 | 96.78 | 98.12 | 637,006 | -0.30(-0.30%) |
Jan 10, 2022 | 100.19 | 100.97 | 97.44 | 98.42 | 603,578 | -1.64(-1.64%) |
Jan 07, 2022 | 98.94 | 100.54 | 98.55 | 100.06 | 584,945 | +1.58(+1.60%) |
Jan 06, 2022 | 99.83 | 100.72 | 97.93 | 98.48 | 768,314 | +0.19(+0.20%) |
Jan 05, 2022 | 100.01 | 101.11 | 98.20 | 98.29 | 871,317 | -0.53(-0.54%) |
Jan 04, 2022 | 96.19 | 99.43 | 95.55 | 98.82 | 506,679 | +4.43(+4.69%) |
Jan 03, 2022 | 94.95 | 96.42 | 94.36 | 94.39 | 339,298 | +0.34(+0.36%) |
Dec 31, 2021 | 93.94 | 94.85 | 93.72 | 94.06 | 293,500 | -0.12(-0.12%) |
Dec 30, 2021 | 94.62 | 95.55 | 94.08 | 94.17 | 213,192 | +0.00(+0.00%) |
Dec 29, 2021 | 93.34 | 94.55 | 93.16 | 94.17 | 185,257 | +0.51(+0.55%) |
Dec 28, 2021 | 92.30 | 94.44 | 92.30 | 93.66 | 329,271 | +1.37(+1.48%) |
Dec 27, 2021 | 91.87 | 92.47 | 90.77 | 92.29 | 260,264 | +1.01(+1.10%) |
Dec 23, 2021 | 89.94 | 91.95 | 89.51 | 91.29 | 340,480 | +1.79(+2.00%) |
Dec 22, 2021 | 87.52 | 89.87 | 86.66 | 89.49 | 618,398 | +1.98(+2.26%) |
Dec 21, 2021 | 87.26 | 88.82 | 87.19 | 87.52 | 528,800 | +1.70(+1.99%) |
Dec 20, 2021 | 86.97 | 87.68 | 85.61 | 85.81 | 1,028,564 | -3.50(-3.91%) |
Dec 17, 2021 | 89.32 | 90.82 | 87.16 | 89.31 | 777,863 | -0.01(-0.01%) |
Dec 16, 2021 | 89.20 | 90.78 | 88.75 | 89.32 | 666,958 | +0.95(+1.07%) |
Dec 15, 2021 | 90.06 | 90.21 | 86.08 | 88.37 | 772,629 | -2.09(-2.31%) |
Dec 14, 2021 | 89.78 | 92.04 | 89.54 | 90.46 | 576,195 | +0.18(+0.20%) |
Dec 13, 2021 | 92.29 | 92.56 | 89.05 | 90.28 | 541,086 | -2.49(-2.68%) |
Dec 10, 2021 | 93.88 | 94.14 | 91.88 | 92.77 | 256,301 | -0.26(-0.28%) |
Dec 09, 2021 | 92.96 | 93.91 | 92.47 | 93.03 | 448,478 | -1.03(-1.09%) |
Dec 08, 2021 | 94.49 | 94.95 | 93.69 | 94.06 | 336,210 | +0.21(+0.23%) |
Dec 07, 2021 | 93.80 | 96.65 | 93.49 | 93.84 | 557,754 | +1.20(+1.30%) |
Dec 06, 2021 | 92.15 | 93.91 | 91.58 | 92.64 | 477,989 | +1.61(+1.77%) |
Dec 03, 2021 | 89.77 | 92.09 | 89.77 | 91.03 | 523,603 | +1.71(+1.92%) |
Dec 02, 2021 | 86.89 | 90.03 | 85.88 | 89.32 | 675,535 | +2.94(+3.41%) |
Dec 01, 2021 | 92.05 | 92.48 | 86.27 | 86.38 | 643,200 | -3.60(-4.00%) |
Nov 30, 2021 | 94.01 | 94.02 | 89.37 | 89.98 | 711,212 | -5.27(-5.53%) |
Nov 29, 2021 | 97.75 | 98.59 | 94.73 | 95.25 | 874,864 | -0.78(-0.82%) |
Nov 26, 2021 | 94.85 | 96.71 | 94.15 | 96.03 | 377,784 | -3.13(-3.15%) |
Nov 24, 2021 | 98.87 | 100.54 | 98.14 | 99.16 | 646,617 | +2.36(+2.44%) |
Nov 23, 2021 | 96.09 | 97.33 | 95.22 | 96.80 | 665,196 | +1.97(+2.07%) |
Nov 22, 2021 | 91.99 | 95.99 | 91.99 | 94.83 | 600,476 | +0.49(+0.52%) |
Nov 19, 2021 | 96.68 | 96.93 | 93.97 | 94.34 | 707,252 | -3.76(-3.83%) |
Nov 18, 2021 | 98.36 | 99.48 | 98.11 | 98.09 | 470,877 | +0.27(+0.28%) |
Nov 17, 2021 | 98.47 | 98.64 | 97.23 | 97.82 | 491,673 | -0.71(-0.72%) |
Nov 16, 2021 | 99.52 | 99.72 | 98.25 | 98.54 | 332,202 | -1.28(-1.29%) |
Nov 15, 2021 | 101.21 | 101.21 | 99.15 | 99.82 | 1,088,784 | -1.07(-1.06%) |
Nov 12, 2021 | 99.00 | 101.36 | 98.35 | 100.89 | 725,321 | +2.66(+2.71%) |
Nov 11, 2021 | 96.12 | 98.36 | 96.12 | 98.23 | 337,670 | +2.52(+2.63%) |
Nov 10, 2021 | 96.01 | 95.71 | 372,300 | -0.87(-0.90%) | ||
Nov 09, 2021 | 95.65 | 96.95 | 95.32 | 96.58 | 475,709 | +0.06(+0.06%) |
Nov 08, 2021 | 96.72 | 98.14 | 95.72 | 96.52 | 430,090 | +0.78(+0.82%) |
Nov 05, 2021 | 94.53 | 96.20 | 94.43 | 95.74 | 818,177 | +2.05(+2.18%) |
Nov 04, 2021 | 96.72 | 97.39 | 92.86 | 93.69 | 606,199 | -3.01(-3.11%) |
Nov 03, 2021 | 95.56 | 98.95 | 94.92 | 96.70 | 756,607 | +0.88(+0.92%) |
Nov 02, 2021 | 98.90 | 99.50 | 93.99 | 95.83 | 1,319,764 | +0.90(+0.95%) |
Nov 01, 2021 | 94.06 | 95.91 | 93.89 | 94.93 | 580,645 | +0.96(+1.02%) |
Oct 29, 2021 | 93.48 | 94.50 | 92.62 | 93.97 | 611,932 | -0.23(-0.25%) |
Oct 28, 2021 | 93.68 | 94.88 | 92.94 | 94.20 | 489,504 | +1.70(+1.84%) |
Oct 27, 2021 | 98.63 | 98.92 | 92.35 | 92.50 | 847,273 | -6.80(-6.84%) |
Oct 26, 2021 | 99.43 | 99.30 | 437,596 | +0.09(+0.09%) | ||
Oct 25, 2021 | 98.47 | 100.13 | 98.15 | 99.21 | 330,443 | +1.69(+1.73%) |
Oct 22, 2021 | 96.87 | 98.80 | 96.87 | 97.52 | 329,231 | +0.98(+1.02%) |
Oct 21, 2021 | 97.89 | 98.16 | 95.58 | 96.54 | 398,257 | -1.70(-1.73%) |
Oct 20, 2021 | 97.31 | 98.83 | 96.64 | 98.24 | 315,305 | +1.02(+1.05%) |
Oct 19, 2021 | 97.30 | 97.73 | 96.03 | 97.22 | 429,004 | +0.14(+0.14%) |
Oct 18, 2021 | 96.90 | 97.48 | 95.27 | 97.08 | 1,007,933 | +2.37(+2.51%) |
Oct 15, 2021 | 95.10 | 95.41 | 93.72 | 94.71 | 659,450 | +0.48(+0.51%) |
Oct 14, 2021 | 96.50 | 96.54 | 94.19 | 94.22 | 763,978 | -1.14(-1.19%) |
Oct 13, 2021 | 96.46 | 96.50 | 94.03 | 95.36 | 406,511 | -0.85(-0.88%) |
Oct 12, 2021 | 95.93 | 96.76 | 95.52 | 96.21 | 283,408 | +0.14(+0.14%) |
Oct 11, 2021 | 96.12 | 97.91 | 95.93 | 96.08 | 329,608 | +1.01(+1.07%) |
Oct 08, 2021 | 96.54 | 96.54 | 94.30 | 95.06 | 699,704 | -0.52(-0.55%) |
Oct 07, 2021 | 95.58 | 97.57 | 94.82 | 95.58 | 757,150 | +1.65(+1.76%) |
Oct 06, 2021 | 93.40 | 94.37 | 91.47 | 93.93 | 587,160 | -0.93(-0.98%) |
Oct 05, 2021 | 91.99 | 95.46 | 90.98 | 94.86 | 928,695 | +3.95(+4.34%) |
Oct 04, 2021 | 90.79 | 92.44 | 90.58 | 90.91 | 616,842 | +0.40(+0.44%) |
Oct 01, 2021 | 88.31 | 90.82 | 87.30 | 90.52 | 490,242 | +2.53(+2.87%) |
Sep 30, 2021 | 89.06 | 90.23 | 88.01 | 87.99 | 383,103 | -1.04(-1.17%) |
Sep 29, 2021 | 89.37 | 89.55 | 87.67 | 89.03 | 469,732 | +0.14(+0.16%) |
Sep 28, 2021 | 90.40 | 91.23 | 88.21 | 88.88 | 960,240 | -1.43(-1.58%) |
Sep 27, 2021 | 85.74 | 90.75 | 85.74 | 90.31 | 977,060 | +5.54(+6.54%) |
Sep 24, 2021 | 84.07 | 85.65 | 83.55 | 84.77 | 606,514 | -0.01(-0.01%) |
Sep 23, 2021 | 82.94 | 85.68 | 82.58 | 84.78 | 737,611 | +3.50(+4.31%) |
Sep 22, 2021 | 80.67 | 82.38 | 80.43 | 81.28 | 419,170 | +1.81(+2.28%) |
Sep 21, 2021 | 79.84 | 79.99 | 77.77 | 79.46 | 554,312 | +0.48(+0.61%) |
Sep 20, 2021 | 80.38 | 80.38 | 77.69 | 78.98 | 774,037 | -3.71(-4.48%) |
Sep 17, 2021 | 83.31 | 83.65 | 80.52 | 82.69 | 2,011,992 | -1.06(-1.27%) |
Sep 16, 2021 | 84.76 | 84.89 | 83.67 | 83.75 | 517,684 | -1.32(-1.55%) |
Sep 15, 2021 | 83.84 | 85.40 | 83.68 | 85.07 | 419,925 | +1.40(+1.67%) |
Sep 14, 2021 | 84.87 | 84.87 | 83.14 | 83.67 | 758,639 | -0.22(-0.26%) |
Sep 13, 2021 | 84.08 | 84.89 | 83.45 | 83.89 | 440,321 | +0.72(+0.87%) |
Sep 10, 2021 | 82.60 | 83.81 | 82.52 | 83.17 | 637,886 | +1.45(+1.77%) |
Sep 09, 2021 | 81.33 | 82.75 | 80.61 | 81.72 | 377,541 | -0.15(-0.19%) |
Sep 08, 2021 | 84.08 | 84.71 | 81.62 | 81.88 | 411,769 | -1.92(-2.29%) |
Sep 07, 2021 | 83.52 | 84.75 | 83.52 | 83.80 | 360,291 | -0.13(-0.15%) |
Sep 03, 2021 | 84.66 | 85.01 | 83.60 | 83.92 | 371,023 | -0.69(-0.81%) |
Sep 02, 2021 | 84.96 | 85.73 | 84.51 | 84.61 | 308,907 | -0.41(-0.48%) |
Sep 01, 2021 | 84.74 | 85.27 | 84.22 | 85.01 | 616,615 | +0.69(+0.81%) |
Aug 31, 2021 | 84.63 | 84.67 | 82.91 | 84.33 | 637,141 | -0.36(-0.42%) |
Aug 30, 2021 | 85.51 | 85.77 | 84.30 | 84.68 | 402,562 | -0.78(-0.91%) |
Aug 27, 2021 | 83.40 | 85.68 | 83.40 | 85.47 | 1,368,411 | +2.28(+2.74%) |
Aug 26, 2021 | 84.79 | 84.88 | 83.01 | 83.19 | 471,852 | -1.92(-2.26%) |
Aug 25, 2021 | 83.14 | 85.38 | 82.17 | 85.11 | 1,002,043 | +2.11(+2.55%) |
Aug 24, 2021 | 80.78 | 83.45 | 80.79 | 83.00 | 600,172 | +2.44(+3.03%) |
Aug 23, 2021 | 79.58 | 80.76 | 79.52 | 80.55 | 462,360 | +1.91(+2.43%) |
Aug 20, 2021 | 77.64 | 78.80 | 77.53 | 78.64 | 408,618 | +0.84(+1.08%) |
Aug 19, 2021 | 78.25 | 79.25 | 76.84 | 77.81 | 562,226 | -2.15(-2.69%) |
Aug 18, 2021 | 80.14 | 81.71 | 79.91 | 79.96 | 376,798 | -0.67(-0.84%) |
Aug 17, 2021 | 80.70 | 81.59 | 79.36 | 80.64 | 525,730 | -1.08(-1.32%) |
Aug 16, 2021 | 80.42 | 82.00 | 78.79 | 81.71 | 542,485 | +0.35(+0.43%) |
Aug 13, 2021 | 81.77 | 82.70 | 80.99 | 81.37 | 728,600 | -0.28(-0.34%) |
Aug 12, 2021 | 82.68 | 82.93 | 80.80 | 81.64 | 2,413,105 | -1.08(-1.30%) |
Aug 11, 2021 | 82.26 | 83.15 | 81.39 | 82.72 | 1,129,529 | +1.02(+1.25%) |
Aug 10, 2021 | 79.39 | 81.89 | 79.39 | 81.70 | 964,100 | +2.81(+3.56%) |
Aug 09, 2021 | 78.68 | 79.37 | 77.93 | 78.89 | 454,601 | -0.21(-0.27%) |
Aug 06, 2021 | 79.45 | 80.03 | 78.57 | 79.11 | 718,955 | +1.23(+1.58%) |
Aug 05, 2021 | 78.50 | 79.56 | 77.74 | 77.87 | 453,675 | +0.33(+0.42%) |
Aug 04, 2021 | 79.97 | 80.17 | 77.52 | 77.55 | 782,299 | -2.97(-3.69%) |
Aug 03, 2021 | 78.32 | 81.04 | 77.00 | 80.52 | 980,791 | +1.65(+2.10%) |
Aug 02, 2021 | 80.27 | 81.88 | 78.54 | 78.87 | 662,638 | -0.89(-1.12%) |
Jul 30, 2021 | 80.36 | 81.16 | 78.66 | 79.76 | 972,391 | -1.00(-1.24%) |
Jul 29, 2021 | 80.82 | 81.26 | 79.89 | 80.76 | 1,023,180 | +0.94(+1.18%) |
Jul 28, 2021 | 80.00 | 80.59 | 78.54 | 79.82 | 933,946 | -0.02(-0.02%) |
Jul 27, 2021 | 79.19 | 80.56 | 78.33 | 79.84 | 718,421 | -0.35(-0.43%) |
Jul 26, 2021 | 79.69 | 80.76 | 79.14 | 80.18 | 427,537 | +0.61(+0.76%) |
Jul 23, 2021 | 79.99 | 80.17 | 78.54 | 79.58 | 376,839 | +0.14(+0.18%) |
Jul 22, 2021 | 80.37 | 80.37 | 78.27 | 79.43 | 424,208 | -0.84(-1.04%) |
Jul 21, 2021 | 79.50 | 80.78 | 78.69 | 80.27 | 802,267 | +2.65(+3.41%) |
Jul 20, 2021 | 76.35 | 78.11 | 75.58 | 77.62 | 1,071,967 | +1.65(+2.18%) |
Jul 19, 2021 | 77.99 | 77.99 | 75.08 | 75.97 | 1,071,155 | -4.16(-5.19%) |
Jul 16, 2021 | 83.98 | 84.21 | 79.94 | 80.13 | 713,038 | -3.08(-3.70%) |
Jul 15, 2021 | 82.91 | 84.56 | 82.79 | 83.20 | 334,183 | -0.61(-0.72%) |
Jul 14, 2021 | 85.65 | 86.75 | 83.58 | 83.81 | 313,993 | -1.24(-1.46%) |
Jul 13, 2021 | 86.61 | 86.81 | 84.39 | 85.05 | 295,953 | -1.46(-1.69%) |
Jul 12, 2021 | 85.33 | 86.86 | 84.33 | 86.51 | 411,649 | +0.30(+0.35%) |
Jul 09, 2021 | 85.10 | 86.79 | 84.72 | 86.21 | 850,431 | +3.13(+3.76%) |
Jul 08, 2021 | 83.85 | 84.27 | 82.15 | 83.09 | 500,260 | -2.57(-3.00%) |
Jul 07, 2021 | 84.20 | 86.27 | 84.16 | 85.66 | 389,682 | +0.79(+0.93%) |
Jul 06, 2021 | 87.44 | 87.68 | 84.11 | 84.87 | 396,985 | -2.54(-2.91%) |
Jul 02, 2021 | 87.53 | 88.05 | 86.63 | 87.41 | 308,170 | -0.35(-0.39%) |
Jul 01, 2021 | 87.97 | 88.71 | 87.23 | 87.75 | 492,594 | +1.10(+1.27%) |
Jun 30, 2021 | 85.67 | 87.20 | 85.67 | 86.66 | 738,841 | +0.62(+0.72%) |
Jun 29, 2021 | 87.19 | 87.56 | 85.50 | 86.04 | 440,436 | -0.22(-0.26%) |
Jun 28, 2021 | 87.71 | 88.02 | 85.27 | 86.26 | 831,102 | -1.56(-1.77%) |
Jun 25, 2021 | 88.06 | 89.31 | 87.51 | 87.82 | 1,126,349 | +0.16(+0.19%) |
Jun 24, 2021 | 88.71 | 88.71 | 86.74 | 87.66 | 1,274,758 | -1.03(-1.16%) |
Jun 23, 2021 | 89.86 | 90.95 | 88.58 | 88.69 | 651,914 | -0.66(-0.74%) |
Jun 22, 2021 | 90.65 | 90.90 | 89.01 | 89.35 | 567,750 | -1.03(-1.14%) |
Jun 21, 2021 | 89.86 | 90.62 | 89.11 | 90.38 | 915,291 | +2.55(+2.90%) |
Jun 18, 2021 | 88.56 | 89.96 | 87.79 | 87.83 | 429,532 | -2.54(-2.81%) |
Jun 17, 2021 | 93.52 | 94.17 | 88.35 | 90.37 | 609,746 | -4.05(-4.29%) |
Jun 16, 2021 | 95.11 | 95.12 | 93.74 | 94.42 | 328,235 | -1.63(-1.69%) |
Jun 15, 2021 | 95.60 | 96.32 | 94.55 | 96.04 | 332,436 | +0.31(+0.32%) |
Jun 14, 2021 | 98.61 | 98.61 | 94.96 | 95.74 | 449,380 | -2.78(-2.82%) |
Jun 11, 2021 | 99.18 | 99.89 | 97.62 | 98.52 | 396,128 | +2.03(+2.10%) |
Jun 10, 2021 | 100.14 | 100.99 | 96.47 | 96.49 | 472,532 | -2.28(-2.31%) |
Jun 09, 2021 | 99.33 | 99.37 | 97.82 | 98.77 | 288,502 | -0.85(-0.85%) |
Jun 08, 2021 | 98.79 | 100.45 | 96.82 | 99.61 | 293,875 | +0.69(+0.70%) |
Jun 07, 2021 | 101.09 | 101.74 | 98.89 | 98.92 | 378,954 | -2.19(-2.17%) |
Jun 04, 2021 | 101.72 | 102.41 | 100.62 | 101.11 | 518,116 | -0.02(-0.02%) |
Jun 03, 2021 | 99.88 | 101.59 | 98.84 | 101.13 | 355,907 | +0.74(+0.74%) |
Jun 02, 2021 | 101.46 | 101.52 | 99.53 | 100.39 | 590,992 | -0.79(-0.78%) |
Jun 01, 2021 | 98.58 | 101.18 | 97.39 | 101.18 | 521,063 | +4.16(+4.28%) |
May 28, 2021 | 97.60 | 97.92 | 95.55 | 97.03 | 254,143 | -0.33(-0.34%) |
May 27, 2021 | 96.99 | 97.97 | 96.74 | 97.35 | 358,785 | +1.73(+1.81%) |
May 26, 2021 | 95.31 | 95.94 | 94.39 | 95.62 | 401,378 | +0.19(+0.20%) |
May 25, 2021 | 97.20 | 98.30 | 95.40 | 95.43 | 288,550 | -1.60(-1.65%) |
May 24, 2021 | 96.87 | 97.84 | 96.15 | 97.03 | 297,249 | +0.63(+0.66%) |
May 21, 2021 | 95.82 | 97.46 | 95.82 | 96.39 | 351,583 | +1.63(+1.72%) |
May 20, 2021 | 95.49 | 95.96 | 94.34 | 94.76 | 536,660 | -1.17(-1.22%) |
May 19, 2021 | 96.56 | 96.88 | 94.29 | 95.93 | 483,910 | -2.44(-2.48%) |
May 18, 2021 | 101.16 | 101.53 | 98.21 | 98.37 | 418,626 | -2.36(-2.34%) |
May 17, 2021 | 99.52 | 101.06 | 98.40 | 100.73 | 475,896 | +0.86(+0.86%) |
May 14, 2021 | 98.61 | 100.30 | 98.41 | 99.86 | 337,578 | +1.96(+2.00%) |
May 13, 2021 | 96.85 | 99.44 | 96.60 | 97.91 | 305,134 | +1.11(+1.15%) |
May 12, 2021 | 99.34 | 99.67 | 96.45 | 96.79 | 581,499 | -2.62(-2.63%) |
May 11, 2021 | 96.84 | 99.58 | 95.88 | 99.41 | 740,543 | +0.99(+1.00%) |
May 10, 2021 | 100.73 | 101.25 | 98.29 | 98.42 | 735,698 | -0.95(-0.96%) |
May 07, 2021 | 97.44 | 99.59 | 97.33 | 99.37 | 840,079 | +1.26(+1.28%) |
May 06, 2021 | 97.86 | 98.38 | 95.80 | 98.12 | 369,100 | +0.26(+0.26%) |
May 05, 2021 | 97.40 | 99.12 | 94.96 | 97.86 | 564,101 | +3.93(+4.19%) |
May 04, 2021 | 90.17 | 94.17 | 89.36 | 93.93 | 759,656 | +2.99(+3.29%) |