Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 53.06 | 53.65 | 49.26 | 49.81 | 2,863,800 | -4.02(-7.47%) |
May 27, 2022 | 50.55 | 53.84 | 49.91 | 53.83 | 1,797,275 | +3.97(+7.96%) |
May 26, 2022 | 49.01 | 51.01 | 47.90 | 49.86 | 1,230,885 | +1.43(+2.95%) |
May 25, 2022 | 47.23 | 49.64 | 47.23 | 48.43 | 1,712,334 | +0.54(+1.13%) |
May 24, 2022 | 51.39 | 51.39 | 47.50 | 47.89 | 1,450,207 | -4.11(-7.90%) |
May 23, 2022 | 53.17 | 53.51 | 50.68 | 52.00 | 1,322,491 | -1.17(-2.20%) |
May 20, 2022 | 54.74 | 55.59 | 50.28 | 53.17 | 1,704,522 | -0.83(-1.54%) |
May 19, 2022 | 52.00 | 54.59 | 50.36 | 54.00 | 2,674,028 | +2.00(+3.85%) |
May 18, 2022 | 52.52 | 54.53 | 51.90 | 52.00 | 2,552,488 | -2.11(-3.90%) |
May 17, 2022 | 52.56 | 54.17 | 51.09 | 54.11 | 3,439,872 | +3.56(+7.04%) |
May 16, 2022 | 51.81 | 52.76 | 49.61 | 50.55 | 1,861,129 | -1.74(-3.33%) |
May 13, 2022 | 49.50 | 53.17 | 49.50 | 52.29 | 2,047,006 | +4.03(+8.35%) |
May 12, 2022 | 47.23 | 51.61 | 46.15 | 48.26 | 3,756,871 | +0.06(+0.12%) |
May 11, 2022 | 50.04 | 52.12 | 47.87 | 48.20 | 2,672,862 | -3.22(-6.26%) |
May 10, 2022 | 52.52 | 54.22 | 48.55 | 51.42 | 3,249,913 | +1.15(+2.29%) |
May 09, 2022 | 52.90 | 54.08 | 49.29 | 50.27 | 3,388,182 | -4.73(-8.60%) |
May 06, 2022 | 55.45 | 58.50 | 53.69 | 55.00 | 3,526,536 | -1.23(-2.19%) |
May 05, 2022 | 58.02 | 58.32 | 55.29 | 56.23 | 1,710,221 | -3.11(-5.24%) |
May 04, 2022 | 56.36 | 60.35 | 54.02 | 59.34 | 3,107,098 | +3.20(+5.70%) |
May 03, 2022 | 57.49 | 58.49 | 55.87 | 56.14 | 2,534,824 | -1.31(-2.28%) |
May 02, 2022 | 54.47 | 57.55 | 54.00 | 57.45 | 2,237,724 | +2.40(+4.36%) |
Apr 29, 2022 | 57.50 | 59.27 | 54.79 | 55.05 | 2,708,916 | -2.48(-4.31%) |
Apr 28, 2022 | 62.42 | 62.68 | 57.10 | 57.53 | 4,289,512 | -4.99(-7.98%) |
Apr 27, 2022 | 61.15 | 64.12 | 60.39 | 62.52 | 3,500,111 | +3.89(+6.63%) |
Apr 26, 2022 | 62.56 | 62.83 | 58.51 | 58.63 | 2,246,367 | -4.01(-6.40%) |
Apr 25, 2022 | 60.57 | 63.42 | 60.32 | 62.64 | 3,314,673 | +1.96(+3.23%) |
Apr 22, 2022 | 60.75 | 62.21 | 59.91 | 60.68 | 1,663,887 | -0.30(-0.49%) |
Apr 21, 2022 | 66.64 | 67.84 | 59.90 | 60.98 | 2,791,167 | -4.58(-6.99%) |
Apr 20, 2022 | 69.24 | 69.55 | 65.55 | 65.56 | 1,406,525 | -3.42(-4.96%) |
Apr 19, 2022 | 67.58 | 70.49 | 66.72 | 68.98 | 1,135,187 | +1.14(+1.68%) |
Apr 18, 2022 | 69.43 | 69.62 | 66.83 | 67.84 | 1,813,444 | -1.77(-2.54%) |
Apr 14, 2022 | 69.34 | 70.72 | 67.44 | 69.61 | 1,637,270 | -0.29(-0.41%) |
Apr 13, 2022 | 67.04 | 70.38 | 67.04 | 69.90 | 1,379,223 | +2.50(+3.71%) |
Apr 12, 2022 | 66.66 | 70.68 | 66.58 | 67.40 | 1,273,700 | +0.86(+1.29%) |
Apr 11, 2022 | 66.23 | 67.83 | 64.23 | 66.54 | 1,099,840 | -0.77(-1.14%) |
Apr 08, 2022 | 68.39 | 69.10 | 66.69 | 67.31 | 883,797 | -1.26(-1.84%) |
Apr 07, 2022 | 68.80 | 70.99 | 67.33 | 68.57 | 1,306,705 | -0.14(-0.20%) |
Apr 06, 2022 | 70.58 | 70.80 | 67.07 | 68.71 | 1,763,936 | -2.87(-4.01%) |
Apr 05, 2022 | 76.15 | 76.94 | 70.92 | 71.58 | 1,970,186 | -4.65(-6.10%) |
Apr 04, 2022 | 75.77 | 76.89 | 74.34 | 76.23 | 1,442,429 | +0.62(+0.82%) |
Apr 01, 2022 | 70.55 | 75.63 | 70.55 | 75.61 | 2,230,031 | +5.69(+8.14%) |
Mar 31, 2022 | 71.10 | 72.03 | 69.91 | 69.92 | 1,142,819 | -1.40(-1.96%) |
Mar 30, 2022 | 71.63 | 73.87 | 70.33 | 71.32 | 1,827,244 | -0.56(-0.78%) |
Mar 29, 2022 | 69.45 | 72.21 | 68.16 | 71.88 | 1,868,883 | +4.06(+5.99%) |
Mar 28, 2022 | 67.05 | 68.85 | 65.29 | 67.82 | 1,074,537 | +1.15(+1.72%) |
Mar 25, 2022 | 67.02 | 67.59 | 65.04 | 66.67 | 851,205 | -0.44(-0.66%) |
Mar 24, 2022 | 66.03 | 67.13 | 63.22 | 67.11 | 1,557,562 | +1.09(+1.65%) |
Mar 23, 2022 | 67.21 | 69.64 | 65.81 | 66.02 | 1,555,166 | -1.81(-2.67%) |
Mar 22, 2022 | 63.64 | 68.52 | 63.57 | 67.83 | 1,559,584 | +3.93(+6.15%) |
Mar 21, 2022 | 66.88 | 68.19 | 62.88 | 63.90 | 1,534,057 | -3.08(-4.60%) |
Mar 18, 2022 | 63.87 | 67.43 | 63.75 | 66.98 | 1,902,438 | +2.81(+4.38%) |
Mar 17, 2022 | 61.34 | 64.32 | 59.89 | 64.17 | 1,663,730 | +2.74(+4.46%) |
Mar 16, 2022 | 59.30 | 62.40 | 58.32 | 61.43 | 2,534,450 | +3.87(+6.72%) |
Mar 15, 2022 | 58.50 | 60.10 | 56.77 | 57.56 | 1,881,909 | -1.15(-1.96%) |
Mar 14, 2022 | 61.72 | 63.79 | 58.59 | 58.71 | 2,171,283 | -4.04(-6.44%) |
Mar 11, 2022 | 69.36 | 69.62 | 62.54 | 62.75 | 1,545,452 | -5.81(-8.47%) |
Mar 10, 2022 | 70.86 | 68.51 | 68.56 | 1,588,072 | -3.70(-5.12%) | |
Mar 09, 2022 | 72.55 | 75.42 | 72.04 | 72.26 | 1,492,515 | +0.58(+0.81%) |
Mar 08, 2022 | 70.55 | 75.28 | 69.53 | 71.68 | 1,928,023 | +0.60(+0.84%) |
Mar 07, 2022 | 70.94 | 73.52 | 70.14 | 71.08 | 1,702,786 | +0.35(+0.49%) |
Mar 04, 2022 | 70.92 | 72.91 | 67.91 | 70.73 | 1,822,248 | -0.54(-0.76%) |
Mar 03, 2022 | 75.74 | 75.80 | 70.79 | 71.27 | 1,952,676 | -4.05(-5.38%) |
Mar 02, 2022 | 75.79 | 76.48 | 72.91 | 75.32 | 1,242,384 | -1.17(-1.53%) |
Mar 01, 2022 | 78.16 | 79.70 | 74.92 | 76.49 | 1,689,534 | -1.57(-2.01%) |
Feb 28, 2022 | 78.72 | 79.85 | 76.33 | 78.06 | 2,142,932 | -0.26(-0.33%) |
Feb 25, 2022 | 75.28 | 78.40 | 73.50 | 78.32 | 2,542,056 | +2.76(+3.65%) |
Feb 24, 2022 | 66.22 | 76.15 | 65.20 | 75.56 | 2,879,200 | +6.57(+9.52%) |
Feb 23, 2022 | 74.24 | 75.00 | 66.55 | 68.99 | 3,209,640 | -4.46(-6.07%) |
Feb 22, 2022 | 72.69 | 76.40 | 72.10 | 73.45 | 1,836,645 | -0.89(-1.20%) |
Feb 18, 2022 | 74.34 | 0 | -0.43(-0.58%) | |||
Feb 17, 2022 | 77.35 | 77.72 | 74.21 | 74.77 | 1,456,979 | -3.61(-4.61%) |
Feb 16, 2022 | 80.41 | 80.99 | 77.33 | 78.38 | 1,568,872 | -2.90(-3.57%) |
Feb 15, 2022 | 79.38 | 81.49 | 77.97 | 81.28 | 1,400,363 | +2.95(+3.77%) |
Feb 14, 2022 | 80.55 | 82.47 | 77.85 | 78.33 | 1,758,065 | -2.00(-2.49%) |
Feb 11, 2022 | 81.36 | 83.99 | 79.50 | 80.33 | 1,475,692 | -1.16(-1.42%) |
Feb 10, 2022 | 80.64 | 84.31 | 79.53 | 81.49 | 2,139,248 | -1.05(-1.27%) |
Feb 09, 2022 | 80.00 | 83.48 | 80.00 | 82.54 | 1,562,225 | +3.79(+4.81%) |
Feb 08, 2022 | 76.97 | 79.08 | 76.04 | 78.75 | 1,609,583 | +0.66(+0.85%) |
Feb 07, 2022 | 77.77 | 81.87 | 76.05 | 78.09 | 1,860,713 | +0.37(+0.48%) |
Feb 04, 2022 | 74.01 | 78.81 | 72.83 | 77.72 | 1,739,199 | +2.63(+3.50%) |
Feb 03, 2022 | 74.20 | 75.09 | 1,851,339 | -0.75(-0.99%) | ||
Feb 02, 2022 | 77.53 | 78.48 | 73.64 | 75.84 | 1,882,864 | -1.56(-2.02%) |
Feb 01, 2022 | 77.19 | 78.44 | 73.21 | 77.40 | 1,980,929 | +1.04(+1.36%) |
Jan 31, 2022 | 70.18 | 76.47 | 76.36 | 2,616,323 | +6.18(+8.81%) | |
Jan 28, 2022 | 69.10 | 70.71 | 66.80 | 70.18 | 2,592,310 | +1.27(+1.84%) |
Jan 27, 2022 | 71.90 | 71.90 | 68.40 | 68.91 | 2,137,867 | +0.02(+0.03%) |
Jan 26, 2022 | 70.61 | 73.86 | 68.09 | 68.89 | 3,419,524 | -0.29(-0.42%) |
Jan 25, 2022 | 72.88 | 73.64 | 68.34 | 69.18 | 2,994,021 | -5.48(-7.34%) |
Jan 24, 2022 | 72.55 | 74.92 | 67.06 | 74.66 | 3,844,470 | +0.63(+0.85%) |
Jan 21, 2022 | 75.08 | 78.24 | 74.00 | 74.03 | 3,030,190 | -2.00(-2.63%) |
Jan 20, 2022 | 76.90 | 80.36 | 75.57 | 76.03 | 3,098,047 | -0.10(-0.13%) |
Jan 19, 2022 | 78.80 | 80.92 | 75.86 | 76.13 | 3,738,824 | -1.29(-1.67%) |
Jan 18, 2022 | 76.97 | 84.46 | 76.42 | 77.42 | 3,150,064 | -1.01(-1.29%) |
Jan 14, 2022 | 78.43 | 0 | +3.03(+4.02%) | |||
Jan 13, 2022 | 75.57 | 77.50 | 74.02 | 75.40 | 2,015,489 | -0.42(-0.55%) |
Jan 12, 2022 | 80.43 | 82.60 | 75.66 | 75.82 | 2,086,998 | -3.56(-4.48%) |
Jan 11, 2022 | 74.20 | 79.62 | 73.92 | 79.38 | 2,434,055 | +4.96(+6.66%) |
Jan 10, 2022 | 76.39 | 76.86 | 69.75 | 74.42 | 3,370,105 | -1.24(-1.64%) |
Jan 07, 2022 | 74.35 | 80.33 | 74.30 | 75.66 | 2,350,739 | +1.06(+1.42%) |
Jan 06, 2022 | 75.03 | 77.20 | 70.53 | 74.60 | 2,068,588 | -0.45(-0.60%) |
Jan 05, 2022 | 79.15 | 81.35 | 74.31 | 75.05 | 3,070,213 | -4.96(-6.20%) |
Jan 04, 2022 | 81.00 | 81.01 | 75.78 | 80.01 | 2,067,277 | -1.51(-1.85%) |
Jan 03, 2022 | 77.83 | 82.67 | 77.44 | 81.52 | 2,250,901 | +3.69(+4.74%) |
Dec 31, 2021 | 78.09 | 79.86 | 77.55 | 77.83 | 1,761,698 | -0.06(-0.08%) |
Dec 30, 2021 | 72.35 | 79.15 | 72.20 | 77.89 | 1,969,968 | +5.39(+7.43%) |
Dec 29, 2021 | 73.49 | 73.56 | 71.81 | 72.50 | 1,266,856 | -0.96(-1.31%) |
Dec 28, 2021 | 74.80 | 77.30 | 73.39 | 73.46 | 1,370,642 | -1.08(-1.45%) |
Dec 27, 2021 | 78.12 | 78.12 | 73.98 | 74.54 | 1,729,162 | -3.58(-4.58%) |
Dec 23, 2021 | 80.00 | 80.89 | 77.98 | 78.12 | 1,131,971 | -2.03(-2.53%) |
Dec 22, 2021 | 82.12 | 84.25 | 79.52 | 80.15 | 1,189,552 | -2.25(-2.73%) |
Dec 21, 2021 | 79.70 | 82.56 | 79.00 | 82.40 | 1,570,173 | +3.13(+3.95%) |
Dec 20, 2021 | 79.27 | 81.66 | 76.94 | 79.27 | 1,413,948 | -1.00(-1.25%) |
Dec 17, 2021 | 75.21 | 81.60 | 75.03 | 80.27 | 3,560,378 | +3.77(+4.93%) |
Dec 16, 2021 | 80.44 | 81.23 | 76.12 | 76.50 | 1,807,180 | -3.20(-4.02%) |
Dec 15, 2021 | 75.95 | 80.06 | 75.11 | 79.70 | 1,915,128 | +3.11(+4.06%) |
Dec 14, 2021 | 76.18 | 78.36 | 74.12 | 76.59 | 2,102,870 | -1.43(-1.83%) |
Dec 13, 2021 | 79.32 | 81.65 | 76.67 | 78.02 | 1,406,297 | -1.28(-1.61%) |
Dec 10, 2021 | 82.20 | 85.99 | 78.82 | 79.30 | 1,397,448 | -1.78(-2.20%) |
Dec 09, 2021 | 85.38 | 85.99 | 81.07 | 81.08 | 1,286,354 | -5.18(-6.01%) |
Dec 08, 2021 | 83.66 | 87.23 | 80.52 | 86.26 | 1,919,305 | +2.90(+3.48%) |
Dec 07, 2021 | 83.11 | 86.07 | 82.64 | 83.36 | 1,838,159 | +2.46(+3.03%) |
Dec 06, 2021 | 76.18 | 81.25 | 73.41 | 80.90 | 1,779,942 | +4.31(+5.63%) |
Dec 03, 2021 | 82.75 | 82.75 | 74.58 | 76.59 | 3,027,436 | -3.98(-4.94%) |
Dec 02, 2021 | 80.20 | 83.91 | 78.67 | 80.57 | 1,608,161 | +0.29(+0.36%) |
Dec 01, 2021 | 85.64 | 86.23 | 80.26 | 80.28 | 1,888,487 | -5.09(-5.96%) |
Nov 30, 2021 | 85.51 | 89.99 | 84.67 | 85.37 | 2,518,395 | -1.20(-1.39%) |
Nov 29, 2021 | 87.13 | 88.72 | 85.46 | 86.57 | 1,721,960 | +1.11(+1.30%) |
Nov 26, 2021 | 89.16 | 90.39 | 85.03 | 85.46 | 1,318,389 | -2.63(-2.99%) |
Nov 24, 2021 | 85.08 | 88.21 | 81.07 | 88.09 | 1,885,864 | +3.04(+3.57%) |
Nov 23, 2021 | 83.96 | 85.31 | 81.18 | 85.05 | 2,496,320 | +1.04(+1.24%) |
Nov 22, 2021 | 84.93 | 85.24 | 81.51 | 84.01 | 1,666,496 | -0.04(-0.05%) |
Nov 19, 2021 | 84.88 | 87.34 | 83.59 | 84.05 | 1,154,510 | -0.77(-0.91%) |
Nov 18, 2021 | 88.89 | 85.08 | 84.57 | 84.82 | 1,721,941 | -3.56(-4.03%) |
Nov 17, 2021 | 92.00 | 92.75 | 87.40 | 88.38 | 1,582,836 | -3.10(-3.39%) |
Nov 16, 2021 | 89.68 | 91.73 | 86.11 | 91.48 | 1,489,145 | +1.51(+1.68%) |
Nov 15, 2021 | 91.67 | 92.77 | 89.35 | 89.97 | 1,474,461 | -1.73(-1.89%) |
Nov 12, 2021 | 90.39 | 92.99 | 90.39 | 91.70 | 1,406,487 | +1.68(+1.87%) |
Nov 11, 2021 | 94.01 | 94.30 | 90.00 | 90.02 | 1,533,296 | -3.53(-3.77%) |
Nov 10, 2021 | 98.65 | 93.14 | 93.55 | 1,658,342 | -5.83(-5.87%) | |
Nov 09, 2021 | 99.14 | 99.80 | 96.85 | 99.38 | 1,388,890 | +0.76(+0.77%) |
Nov 08, 2021 | 99.29 | 101.49 | 97.40 | 98.62 | 1,793,478 | -2.06(-2.05%) |
Nov 05, 2021 | 98.40 | 104.50 | 98.40 | 100.68 | 2,808,956 | +2.10(+2.13%) |
Nov 04, 2021 | 94.08 | 98.61 | 92.69 | 98.58 | 2,439,662 | +4.26(+4.52%) |
Nov 03, 2021 | 89.00 | 94.73 | 85.82 | 94.32 | 5,175,823 | -1.31(-1.37%) |
Nov 02, 2021 | 98.04 | 98.14 | 93.50 | 95.63 | 2,174,416 | -1.81(-1.86%) |
Nov 01, 2021 | 93.88 | 98.49 | 96.75 | 97.44 | 1,955,271 | +2.22(+2.33%) |
Oct 29, 2021 | 96.47 | 94.75 | 95.22 | 833,104 | -1.53(-1.58%) | |
Oct 28, 2021 | 94.83 | 97.66 | 94.02 | 96.75 | 673,886 | +2.58(+2.74%) |
Oct 27, 2021 | 94.68 | 96.00 | 93.53 | 94.17 | 903,461 | -0.70(-0.74%) |
Oct 26, 2021 | 94.40 | 94.87 | 628,647 | +1.20(+1.28%) | ||
Oct 25, 2021 | 93.37 | 93.93 | 93.67 | 1,668,766 | -0.31(-0.33%) | |
Oct 22, 2021 | 96.28 | 93.40 | 93.98 | 812,942 | -2.22(-2.31%) | |
Oct 21, 2021 | 96.06 | 97.20 | 95.57 | 96.20 | 851,435 | +0.51(+0.53%) |
Oct 20, 2021 | 96.80 | 96.96 | 94.66 | 95.69 | 928,661 | -0.83(-0.86%) |
Oct 19, 2021 | 96.33 | 98.98 | 96.24 | 96.52 | 976,811 | +0.69(+0.72%) |
Oct 18, 2021 | 98.34 | 98.38 | 94.74 | 95.83 | 855,447 | -3.13(-3.16%) |
Oct 15, 2021 | 97.80 | 99.69 | 97.50 | 98.96 | 1,026,467 | +0.94(+0.96%) |
Oct 14, 2021 | 98.91 | 101.29 | 97.58 | 98.02 | 1,096,291 | +0.68(+0.70%) |
Oct 13, 2021 | 96.15 | 98.90 | 96.15 | 97.34 | 990,229 | +1.10(+1.14%) |
Oct 12, 2021 | 94.31 | 96.41 | 93.34 | 96.24 | 1,322,802 | +2.79(+2.99%) |
Oct 11, 2021 | 93.56 | 95.69 | 93.33 | 93.45 | 721,944 | -0.24(-0.26%) |
Oct 08, 2021 | 96.22 | 97.79 | 93.48 | 93.69 | 1,120,447 | -1.81(-1.90%) |
Oct 07, 2021 | 92.52 | 96.35 | 92.00 | 95.50 | 1,369,501 | +3.68(+4.01%) |
Oct 06, 2021 | 91.46 | 93.08 | 90.90 | 91.82 | 1,140,989 | -0.82(-0.89%) |
Oct 05, 2021 | 93.27 | 95.97 | 92.42 | 92.64 | 2,682,533 | -0.56(-0.60%) |
Oct 04, 2021 | 95.82 | 95.82 | 91.55 | 93.20 | 2,126,620 | -2.95(-3.07%) |
Oct 01, 2021 | 93.64 | 96.50 | 93.00 | 96.15 | 1,222,191 | +0.70(+0.73%) |
Sep 30, 2021 | 92.24 | 96.39 | 91.67 | 95.45 | 1,711,099 | +3.80(+4.15%) |
Sep 29, 2021 | 94.14 | 95.25 | 91.63 | 91.65 | 1,233,086 | -1.52(-1.63%) |
Sep 28, 2021 | 94.49 | 95.43 | 91.00 | 93.17 | 1,826,973 | -1.83(-1.93%) |
Sep 27, 2021 | 96.18 | 96.20 | 92.60 | 95.00 | 1,397,530 | -1.02(-1.06%) |
Sep 24, 2021 | 97.51 | 98.06 | 95.50 | 96.02 | 1,381,131 | -2.20(-2.24%) |
Sep 23, 2021 | 103.00 | 103.22 | 97.79 | 98.22 | 2,134,711 | -4.03(-3.94%) |
Sep 22, 2021 | 106.27 | 106.27 | 101.68 | 102.25 | 1,816,559 | -3.33(-3.15%) |
Sep 21, 2021 | 105.25 | 107.00 | 104.76 | 105.58 | 703,857 | +0.31(+0.29%) |
Sep 20, 2021 | 105.00 | 107.15 | 103.56 | 105.27 | 1,320,861 | -2.88(-2.66%) |
Sep 17, 2021 | 102.34 | 108.70 | 101.22 | 108.15 | 2,498,623 | +5.36(+5.21%) |
Sep 16, 2021 | 103.54 | 104.44 | 100.92 | 102.79 | 1,043,007 | -1.86(-1.78%) |
Sep 15, 2021 | 96.75 | 105.41 | 96.42 | 104.65 | 1,966,262 | +7.59(+7.82%) |
Sep 14, 2021 | 100.25 | 100.47 | 97.00 | 97.06 | 868,702 | -2.62(-2.63%) |
Sep 13, 2021 | 103.89 | 104.19 | 98.75 | 99.68 | 1,190,257 | -3.97(-3.83%) |
Sep 10, 2021 | 106.74 | 107.00 | 103.23 | 103.65 | 839,082 | -2.20(-2.08%) |
Sep 09, 2021 | 103.71 | 106.54 | 103.71 | 105.85 | 955,747 | +2.38(+2.30%) |
Sep 08, 2021 | 105.03 | 105.55 | 101.55 | 103.47 | 1,206,077 | -1.44(-1.37%) |
Sep 07, 2021 | 107.73 | 108.67 | 104.80 | 104.91 | 1,153,811 | -3.07(-2.84%) |
Sep 03, 2021 | 108.13 | 108.63 | 108.13 | 107.98 | 835,204 | -0.66(-0.61%) |
Sep 02, 2021 | 106.06 | 108.74 | 105.09 | 108.64 | 1,017,583 | +2.86(+2.70%) |
Sep 01, 2021 | 104.42 | 106.50 | 103.32 | 105.78 | 1,161,355 | +1.40(+1.34%) |
Aug 31, 2021 | 104.07 | 104.90 | 101.76 | 104.38 | 1,356,794 | +0.80(+0.77%) |
Aug 30, 2021 | 104.04 | 106.44 | 103.20 | 103.58 | 1,065,215 | -0.31(-0.30%) |
Aug 27, 2021 | 101.85 | 105.44 | 101.67 | 103.89 | 1,367,218 | +2.48(+2.45%) |
Aug 26, 2021 | 101.34 | 104.01 | 99.62 | 101.41 | 1,819,747 | -0.11(-0.11%) |
Aug 25, 2021 | 99.54 | 101.59 | 97.94 | 101.52 | 1,086,423 | +2.44(+2.46%) |
Aug 24, 2021 | 97.53 | 99.37 | 97.24 | 99.08 | 1,493,655 | +1.49(+1.53%) |
Aug 23, 2021 | 94.32 | 97.89 | 94.01 | 97.59 | 1,646,151 | +4.41(+4.73%) |
Aug 20, 2021 | 89.92 | 93.66 | 89.80 | 93.18 | 1,080,398 | +2.94(+3.26%) |
Aug 19, 2021 | 92.67 | 92.81 | 89.85 | 90.24 | 877,746 | -2.55(-2.75%) |
Aug 18, 2021 | 93.42 | 93.69 | 90.58 | 92.79 | 1,526,770 | -0.78(-0.83%) |
Aug 17, 2021 | 91.69 | 93.88 | 90.68 | 93.57 | 1,464,700 | +0.51(+0.55%) |
Aug 16, 2021 | 92.69 | 93.58 | 89.65 | 93.06 | 2,081,356 | +0.12(+0.13%) |
Aug 13, 2021 | 97.57 | 97.98 | 92.77 | 92.94 | 1,152,528 | -3.39(-3.52%) |
Aug 12, 2021 | 96.17 | 97.78 | 95.18 | 96.33 | 1,132,742 | +0.15(+0.16%) |
Aug 11, 2021 | 96.82 | 97.50 | 92.67 | 96.18 | 2,111,308 | -0.47(-0.49%) |
Aug 10, 2021 | 102.09 | 102.30 | 95.74 | 96.65 | 2,285,887 | -4.32(-4.28%) |
Aug 09, 2021 | 100.89 | 102.30 | 98.25 | 100.97 | 2,445,710 | -1.03(-1.01%) |
Aug 06, 2021 | 107.24 | 108.00 | 101.83 | 102.00 | 1,334,292 | -6.02(-5.57%) |
Aug 05, 2021 | 105.67 | 108.04 | 104.09 | 108.02 | 1,239,970 | +2.15(+2.03%) |
Aug 04, 2021 | 103.57 | 107.80 | 103.57 | 105.87 | 1,480,300 | +1.66(+1.59%) |
Aug 03, 2021 | 106.97 | 107.96 | 101.41 | 104.21 | 2,613,188 | -4.19(-3.87%) |
Aug 02, 2021 | 107.50 | 110.05 | 105.73 | 108.40 | 936,332 | +0.56(+0.52%) |
Jul 30, 2021 | 111.17 | 113.62 | 107.01 | 107.84 | 1,422,439 | -4.07(-3.64%) |
Jul 29, 2021 | 107.50 | 114.82 | 105.66 | 111.91 | 3,318,347 | -4.15(-3.58%) |
Jul 28, 2021 | 114.10 | 117.25 | 111.50 | 116.06 | 1,269,895 | +4.11(+3.67%) |
Jul 27, 2021 | 113.59 | 113.96 | 109.07 | 111.95 | 1,118,923 | -1.47(-1.30%) |
Jul 26, 2021 | 117.09 | 117.14 | 111.80 | 113.42 | 1,115,204 | -4.53(-3.84%) |
Jul 23, 2021 | 118.64 | 118.72 | 114.88 | 117.95 | 532,959 | -0.08(-0.07%) |
Jul 22, 2021 | 117.80 | 119.09 | 116.50 | 118.03 | 488,870 | +0.26(+0.22%) |
Jul 21, 2021 | 118.17 | 119.36 | 115.63 | 117.77 | 863,539 | +0.44(+0.38%) |
Jul 20, 2021 | 115.29 | 117.72 | 114.63 | 117.33 | 1,254,746 | +2.87(+2.51%) |
Jul 19, 2021 | 112.96 | 115.75 | 111.26 | 114.46 | 1,101,646 | +0.46(+0.40%) |
Jul 16, 2021 | 112.31 | 115.70 | 111.25 | 114.00 | 1,306,145 | +2.64(+2.37%) |
Jul 15, 2021 | 110.18 | 112.61 | 108.22 | 111.36 | 1,402,358 | +0.82(+0.74%) |
Jul 14, 2021 | 114.48 | 116.21 | 109.71 | 110.54 | 1,204,664 | -3.94(-3.44%) |
Jul 13, 2021 | 115.43 | 116.89 | 113.89 | 114.48 | 739,883 | -1.68(-1.45%) |
Jul 12, 2021 | 119.90 | 120.76 | 115.93 | 116.16 | 854,000 | -3.54(-2.96%) |
Jul 09, 2021 | 116.58 | 120.15 | 115.00 | 119.70 | 746,731 | +2.86(+2.45%) |
Jul 08, 2021 | 114.35 | 118.14 | 112.56 | 116.84 | 985,379 | -0.90(-0.76%) |
Jul 07, 2021 | 122.62 | 122.99 | 117.01 | 117.74 | 1,284,542 | -4.26(-3.49%) |
Jul 06, 2021 | 122.49 | 122.99 | 119.56 | 122.00 | 1,429,259 | -0.82(-0.67%) |
Jul 02, 2021 | 124.14 | 125.00 | 121.25 | 122.82 | 919,404 | -1.23(-0.99%) |
Jul 01, 2021 | 123.43 | 125.60 | 122.31 | 124.05 | 859,489 | -0.26(-0.21%) |
Jun 30, 2021 | 126.99 | 127.43 | 123.86 | 124.31 | 1,151,490 | -3.83(-2.99%) |
Jun 29, 2021 | 130.83 | 131.99 | 127.42 | 128.14 | 806,958 | -2.87(-2.19%) |
Jun 28, 2021 | 131.38 | 133.99 | 130.07 | 131.01 | 1,144,094 | +2.43(+1.89%) |
Jun 25, 2021 | 129.68 | 130.96 | 126.42 | 128.58 | 2,114,313 | +0.09(+0.07%) |
Jun 24, 2021 | 131.48 | 132.65 | 128.00 | 128.49 | 1,432,785 | -2.48(-1.89%) |
Jun 23, 2021 | 127.91 | 131.66 | 127.50 | 130.97 | 1,194,606 | +3.03(+2.37%) |
Jun 22, 2021 | 128.12 | 129.77 | 127.11 | 127.94 | 984,393 | +0.28(+0.22%) |
Jun 21, 2021 | 126.40 | 128.18 | 122.60 | 127.66 | 1,255,201 | +1.14(+0.90%) |
Jun 18, 2021 | 126.41 | 127.00 | 122.69 | 126.52 | 1,456,442 | -0.38(-0.30%) |
Jun 17, 2021 | 119.83 | 127.93 | 119.78 | 126.90 | 1,518,200 | +6.52(+5.42%) |
Jun 16, 2021 | 122.78 | 123.32 | 116.72 | 120.38 | 1,569,363 | -2.19(-1.79%) |
Jun 15, 2021 | 125.55 | 125.70 | 120.25 | 122.57 | 1,078,630 | -2.44(-1.95%) |
Jun 14, 2021 | 122.95 | 125.96 | 121.00 | 125.01 | 1,161,573 | +3.12(+2.56%) |
Jun 11, 2021 | 121.71 | 124.49 | 119.88 | 121.89 | 1,598,860 | -0.02(-0.02%) |
Jun 10, 2021 | 118.89 | 122.19 | 117.50 | 121.91 | 1,330,484 | +2.71(+2.27%) |
Jun 09, 2021 | 115.56 | 120.00 | 114.77 | 119.20 | 2,026,896 | +5.17(+4.53%) |
Jun 08, 2021 | 113.97 | 116.14 | 111.68 | 114.03 | 1,565,329 | +1.97(+1.76%) |
Jun 07, 2021 | 107.54 | 112.79 | 106.75 | 112.06 | 1,271,140 | +5.23(+4.90%) |
Jun 04, 2021 | 108.60 | 109.81 | 106.64 | 106.83 | 862,803 | -1.08(-1.00%) |
Jun 03, 2021 | 109.76 | 110.85 | 105.40 | 107.91 | 1,065,813 | -1.21(-1.11%) |
Jun 02, 2021 | 108.11 | 109.91 | 107.72 | 109.12 | 1,124,935 | +0.75(+0.69%) |