Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 77.23 | 79.75 | 76.33 | 77.36 | 2,106,331 | -0.17(-0.22%) |
Mar 30, 2022 | 80.49 | 81.56 | 76.61 | 77.53 | 2,158,303 | -3.70(-4.55%) |
Mar 29, 2022 | 78.58 | 81.58 | 78.39 | 81.23 | 2,771,768 | +4.35(+5.66%) |
Mar 28, 2022 | 77.60 | 78.50 | 75.50 | 76.88 | 1,822,920 | -0.52(-0.67%) |
Mar 25, 2022 | 79.15 | 79.15 | 77.04 | 77.40 | 1,165,816 | -1.59(-2.01%) |
Mar 24, 2022 | 77.10 | 79.01 | 75.42 | 78.99 | 2,076,333 | +1.99(+2.58%) |
Mar 23, 2022 | 79.32 | 79.80 | 76.87 | 77.00 | 1,937,356 | -3.07(-3.83%) |
Mar 22, 2022 | 78.86 | 80.80 | 78.61 | 80.07 | 1,411,406 | +1.58(+2.01%) |
Mar 21, 2022 | 79.78 | 80.15 | 76.44 | 78.49 | 2,351,054 | -2.34(-2.89%) |
Mar 18, 2022 | 79.25 | 80.89 | 78.56 | 80.83 | 2,801,791 | +1.24(+1.56%) |
Mar 17, 2022 | 78.21 | 80.68 | 77.16 | 79.59 | 1,663,645 | +0.25(+0.32%) |
Mar 16, 2022 | 76.94 | 79.56 | 75.83 | 79.34 | 2,539,062 | +4.37(+5.83%) |
Mar 15, 2022 | 72.42 | 76.21 | 72.36 | 74.97 | 1,992,510 | +3.00(+4.17%) |
Mar 14, 2022 | 74.69 | 77.10 | 70.56 | 71.97 | 2,976,466 | -2.84(-3.80%) |
Mar 11, 2022 | 78.44 | 78.87 | 74.32 | 74.81 | 1,493,130 | -2.65(-3.42%) |
Mar 10, 2022 | 75.71 | 78.39 | 75.18 | 77.46 | 1,723,724 | -0.13(-0.17%) |
Mar 09, 2022 | 74.26 | 80.41 | 74.25 | 77.59 | 4,083,696 | +7.35(+10.46%) |
Mar 08, 2022 | 69.54 | 72.89 | 67.22 | 70.24 | 3,659,959 | +0.60(+0.86%) |
Mar 07, 2022 | 78.80 | 78.92 | 69.58 | 69.64 | 6,064,388 | -9.16(-11.62%) |
Mar 04, 2022 | 82.39 | 82.90 | 76.19 | 78.80 | 3,424,001 | -4.41(-5.30%) |
Mar 03, 2022 | 86.52 | 87.29 | 82.81 | 83.21 | 3,855,975 | -2.95(-3.42%) |
Mar 02, 2022 | 83.49 | 87.43 | 83.00 | 86.16 | 3,078,432 | +3.18(+3.83%) |
Mar 01, 2022 | 83.40 | 84.19 | 80.07 | 82.98 | 2,881,735 | -1.21(-1.44%) |
Feb 28, 2022 | 84.10 | 84.85 | 81.79 | 84.19 | 2,340,552 | -0.50(-0.59%) |
Feb 25, 2022 | 84.75 | 85.70 | 82.78 | 84.69 | 3,735,821 | +0.04(+0.05%) |
Feb 24, 2022 | 74.97 | 85.07 | 74.31 | 84.65 | 4,930,656 | +5.97(+7.59%) |
Feb 23, 2022 | 81.00 | 83.84 | 77.86 | 78.68 | 6,156,076 | +2.11(+2.76%) |
Feb 22, 2022 | 77.70 | 78.17 | 74.21 | 76.57 | 4,434,075 | -2.71(-3.42%) |
Feb 18, 2022 | 79.28 | 0 | -2.64(-3.22%) | |||
Feb 17, 2022 | 84.50 | 84.93 | 81.59 | 81.92 | 1,807,012 | -3.50(-4.10%) |
Feb 16, 2022 | 83.53 | 86.17 | 82.97 | 85.42 | 1,727,124 | +1.24(+1.47%) |
Feb 15, 2022 | 83.51 | 84.92 | 83.07 | 84.18 | 2,028,177 | +2.95(+3.63%) |
Feb 14, 2022 | 83.18 | 84.80 | 80.66 | 81.23 | 2,594,099 | -2.51(-3.00%) |
Feb 11, 2022 | 86.44 | 88.30 | 82.71 | 83.74 | 2,664,556 | -2.75(-3.18%) |
Feb 10, 2022 | 85.55 | 89.80 | 84.89 | 86.49 | 2,993,119 | -0.38(-0.44%) |
Feb 09, 2022 | 83.73 | 86.95 | 83.36 | 86.87 | 3,075,271 | +4.51(+5.48%) |
Feb 08, 2022 | 81.30 | 82.62 | 80.12 | 82.36 | 1,959,981 | +1.61(+1.99%) |
Feb 07, 2022 | 79.91 | 81.98 | 78.73 | 80.75 | 2,142,987 | +1.92(+2.44%) |
Feb 04, 2022 | 76.01 | 79.67 | 75.61 | 78.83 | 2,309,355 | +2.47(+3.23%) |
Feb 03, 2022 | 76.42 | 76.36 | 3,832,145 | -1.14(-1.47%) | ||
Feb 02, 2022 | 80.77 | 81.23 | 77.22 | 77.50 | 2,882,664 | -3.30(-4.08%) |
Feb 01, 2022 | 76.18 | 80.84 | 75.75 | 80.80 | 3,673,148 | +4.66(+6.12%) |
Jan 31, 2022 | 72.63 | 76.20 | 76.14 | 2,254,020 | +3.17(+4.34%) | |
Jan 28, 2022 | 70.59 | 73.68 | 68.80 | 72.97 | 4,223,762 | +2.57(+3.65%) |
Jan 27, 2022 | 76.26 | 76.50 | 69.86 | 70.40 | 2,835,242 | -4.95(-6.57%) |
Jan 26, 2022 | 78.69 | 80.96 | 74.62 | 75.35 | 3,365,861 | -1.94(-2.51%) |
Jan 25, 2022 | 74.00 | 78.77 | 73.78 | 77.29 | 3,231,665 | +1.33(+1.75%) |
Jan 24, 2022 | 70.29 | 76.10 | 68.00 | 75.96 | 6,119,238 | +3.79(+5.25%) |
Jan 21, 2022 | 76.33 | 76.52 | 71.96 | 72.17 | 6,015,793 | -4.81(-6.25%) |
Jan 20, 2022 | 77.80 | 81.96 | 76.83 | 76.98 | 2,840,074 | -0.82(-1.05%) |
Jan 19, 2022 | 79.78 | 80.16 | 77.21 | 77.80 | 4,332,875 | -1.36(-1.72%) |
Jan 18, 2022 | 82.78 | 82.80 | 78.17 | 79.16 | 5,611,380 | -3.68(-4.44%) |
Jan 14, 2022 | 82.84 | 0 | -1.92(-2.27%) | |||
Jan 13, 2022 | 87.94 | 89.07 | 84.27 | 84.76 | 2,106,971 | -3.19(-3.63%) |
Jan 12, 2022 | 91.00 | 91.59 | 87.49 | 87.95 | 2,122,425 | -2.03(-2.26%) |
Jan 11, 2022 | 88.38 | 90.69 | 86.55 | 89.98 | 2,021,837 | +1.68(+1.90%) |
Jan 10, 2022 | 89.36 | 89.39 | 85.44 | 88.30 | 2,245,024 | -1.36(-1.52%) |
Jan 07, 2022 | 86.66 | 90.55 | 86.66 | 89.66 | 2,369,236 | +3.06(+3.53%) |
Jan 06, 2022 | 84.18 | 88.25 | 82.31 | 86.60 | 3,334,980 | +2.45(+2.91%) |
Jan 05, 2022 | 90.24 | 90.79 | 83.52 | 84.15 | 3,754,302 | -5.80(-6.45%) |
Jan 04, 2022 | 95.02 | 96.10 | 89.16 | 89.95 | 2,790,343 | -3.52(-3.77%) |
Jan 03, 2022 | 93.49 | 97.39 | 93.16 | 93.47 | 2,061,348 | -0.06(-0.06%) |
Dec 31, 2021 | 92.96 | 94.16 | 92.11 | 93.53 | 1,082,595 | +0.54(+0.58%) |
Dec 30, 2021 | 92.37 | 94.40 | 92.19 | 92.99 | 1,302,489 | +0.61(+0.66%) |
Dec 29, 2021 | 92.04 | 93.57 | 91.39 | 92.38 | 1,342,275 | -0.40(-0.43%) |
Dec 28, 2021 | 93.42 | 94.89 | 92.55 | 92.78 | 936,963 | -1.37(-1.46%) |
Dec 27, 2021 | 94.03 | 94.49 | 92.08 | 94.15 | 996,523 | -0.61(-0.64%) |
Dec 23, 2021 | 94.86 | 95.50 | 93.73 | 94.76 | 1,464,588 | +1.34(+1.43%) |
Dec 22, 2021 | 93.33 | 95.32 | 92.60 | 93.42 | 2,026,489 | -0.43(-0.46%) |
Dec 21, 2021 | 87.50 | 94.45 | 87.50 | 93.85 | 2,911,150 | +7.55(+8.75%) |
Dec 20, 2021 | 85.57 | 87.26 | 84.11 | 86.30 | 1,986,316 | -1.61(-1.83%) |
Dec 17, 2021 | 84.50 | 89.15 | 83.66 | 87.91 | 3,144,140 | +2.03(+2.36%) |
Dec 16, 2021 | 88.21 | 89.48 | 85.46 | 85.88 | 2,608,693 | -1.28(-1.47%) |
Dec 15, 2021 | 85.78 | 88.40 | 83.95 | 87.16 | 1,944,190 | +0.85(+0.98%) |
Dec 14, 2021 | 83.88 | 87.05 | 83.65 | 86.31 | 1,762,368 | +1.09(+1.28%) |
Dec 13, 2021 | 87.89 | 88.39 | 84.25 | 85.22 | 2,556,626 | -3.66(-4.12%) |
Dec 10, 2021 | 91.75 | 92.97 | 88.61 | 88.88 | 2,150,930 | -1.93(-2.12%) |
Dec 09, 2021 | 91.88 | 93.42 | 90.75 | 90.81 | 1,272,683 | -2.44(-2.62%) |
Dec 08, 2021 | 92.05 | 95.35 | 91.75 | 93.25 | 1,817,772 | +2.87(+3.18%) |
Dec 07, 2021 | 95.35 | 96.87 | 89.52 | 90.38 | 3,401,428 | -1.90(-2.06%) |
Dec 06, 2021 | 87.26 | 94.12 | 84.77 | 92.28 | 2,845,620 | +5.69(+6.57%) |
Dec 03, 2021 | 90.01 | 90.17 | 83.63 | 86.59 | 4,236,071 | -3.19(-3.55%) |
Dec 02, 2021 | 84.41 | 90.08 | 83.42 | 89.78 | 4,070,944 | +6.71(+8.08%) |
Dec 01, 2021 | 91.97 | 92.77 | 83.05 | 83.07 | 4,149,125 | -7.00(-7.77%) |
Nov 30, 2021 | 92.10 | 92.88 | 87.17 | 90.07 | 4,506,834 | -3.41(-3.65%) |
Nov 29, 2021 | 92.20 | 94.02 | 90.47 | 93.48 | 3,455,540 | +2.28(+2.50%) |
Nov 26, 2021 | 88.22 | 91.25 | 87.00 | 91.20 | 3,004,697 | -2.74(-2.92%) |
Nov 24, 2021 | 93.09 | 94.73 | 91.97 | 93.94 | 1,793,823 | -0.09(-0.10%) |
Nov 23, 2021 | 95.15 | 95.87 | 92.72 | 94.03 | 1,797,824 | -0.90(-0.94%) |
Nov 22, 2021 | 95.52 | 96.60 | 92.41 | 94.93 | 2,216,217 | -0.47(-0.50%) |
Nov 19, 2021 | 94.85 | 97.22 | 93.88 | 95.40 | 2,663,216 | -0.69(-0.72%) |
Nov 18, 2021 | 100.42 | 101.44 | 95.63 | 96.09 | 2,827,660 | -4.61(-4.58%) |
Nov 17, 2021 | 102.00 | 102.92 | 99.50 | 100.70 | 1,798,395 | -2.49(-2.41%) |
Nov 16, 2021 | 103.21 | 104.19 | 99.25 | 103.19 | 2,174,865 | -0.04(-0.04%) |
Nov 15, 2021 | 106.45 | 106.69 | 102.91 | 103.23 | 1,817,333 | -2.77(-2.61%) |
Nov 12, 2021 | 104.05 | 106.33 | 103.64 | 106.00 | 2,332,297 | +4.11(+4.03%) |
Nov 11, 2021 | 100.55 | 102.87 | 100.04 | 101.89 | 1,792,400 | +1.91(+1.91%) |
Nov 10, 2021 | 102.84 | 99.98 | 2,368,415 | -3.09(-3.00%) | ||
Nov 09, 2021 | 105.40 | 106.47 | 102.31 | 103.07 | 2,236,749 | -2.23(-2.12%) |
Nov 08, 2021 | 107.51 | 109.69 | 104.59 | 105.30 | 2,308,516 | -1.18(-1.11%) |
Nov 05, 2021 | 106.58 | 108.84 | 105.01 | 106.48 | 2,874,148 | +3.36(+3.26%) |
Nov 04, 2021 | 111.56 | 111.56 | 100.83 | 103.12 | 6,466,886 | -7.57(-6.84%) |
Nov 03, 2021 | 109.47 | 114.90 | 107.11 | 110.69 | 3,389,369 | -1.05(-0.94%) |
Nov 02, 2021 | 111.18 | 112.09 | 109.25 | 111.74 | 2,209,469 | -0.32(-0.29%) |
Nov 01, 2021 | 109.79 | 113.45 | 110.65 | 112.06 | 1,607,164 | +2.60(+2.38%) |
Oct 29, 2021 | 110.39 | 112.10 | 108.11 | 109.46 | 1,793,321 | -1.43(-1.29%) |
Oct 28, 2021 | 110.95 | 111.71 | 109.08 | 110.89 | 1,076,980 | +0.13(+0.12%) |
Oct 27, 2021 | 112.01 | 112.59 | 110.22 | 110.76 | 1,105,009 | -2.02(-1.79%) |
Oct 26, 2021 | 113.16 | 112.70 | 112.78 | 1,432,305 | +0.84(+0.75%) | |
Oct 25, 2021 | 111.50 | 111.94 | 1,057,792 | -0.11(-0.10%) | ||
Oct 22, 2021 | 113.19 | 113.82 | 111.17 | 112.05 | 928,127 | -1.26(-1.11%) |
Oct 21, 2021 | 112.33 | 114.84 | 112.33 | 113.31 | 965,020 | -0.22(-0.19%) |
Oct 20, 2021 | 113.47 | 114.95 | 111.30 | 113.53 | 1,169,983 | -0.40(-0.35%) |
Oct 19, 2021 | 114.09 | 115.88 | 113.10 | 113.93 | 1,250,086 | +0.93(+0.82%) |
Oct 18, 2021 | 110.39 | 113.13 | 109.57 | 113.00 | 1,270,758 | +2.29(+2.07%) |
Oct 15, 2021 | 116.08 | 116.75 | 110.34 | 110.71 | 2,505,810 | -3.81(-3.33%) |
Oct 14, 2021 | 115.83 | 117.25 | 113.42 | 114.52 | 2,360,342 | -0.43(-0.37%) |
Oct 13, 2021 | 116.26 | 116.55 | 113.96 | 114.95 | 1,556,530 | -2.11(-1.80%) |
Oct 12, 2021 | 115.18 | 118.94 | 115.18 | 117.06 | 1,974,953 | +2.29(+2.00%) |
Oct 11, 2021 | 114.44 | 116.67 | 113.50 | 114.77 | 1,363,102 | +0.81(+0.71%) |
Oct 08, 2021 | 116.50 | 117.55 | 113.77 | 113.96 | 985,965 | -2.19(-1.89%) |
Oct 07, 2021 | 115.00 | 118.17 | 114.69 | 116.15 | 1,937,863 | +1.81(+1.58%) |
Oct 06, 2021 | 113.01 | 116.09 | 112.43 | 114.34 | 1,922,722 | -0.42(-0.37%) |
Oct 05, 2021 | 118.72 | 119.59 | 114.59 | 114.76 | 2,535,506 | -3.36(-2.84%) |
Oct 04, 2021 | 119.16 | 119.39 | 116.60 | 118.12 | 2,663,283 | -1.37(-1.15%) |
Oct 01, 2021 | 114.84 | 119.81 | 114.52 | 119.49 | 2,720,865 | +7.21(+6.42%) |
Sep 30, 2021 | 113.59 | 113.60 | 110.69 | 112.28 | 2,711,541 | -1.12(-0.99%) |
Sep 29, 2021 | 116.21 | 116.72 | 113.16 | 113.40 | 1,574,228 | -2.08(-1.80%) |
Sep 28, 2021 | 115.32 | 118.73 | 114.50 | 115.48 | 3,084,235 | -0.87(-0.75%) |
Sep 27, 2021 | 112.62 | 117.19 | 112.54 | 116.35 | 3,075,682 | +4.00(+3.56%) |
Sep 24, 2021 | 110.92 | 113.63 | 110.80 | 112.35 | 1,425,944 | +0.73(+0.65%) |
Sep 23, 2021 | 110.51 | 114.60 | 110.11 | 111.62 | 3,194,977 | +1.71(+1.56%) |
Sep 22, 2021 | 105.73 | 111.63 | 105.66 | 109.91 | 2,628,614 | +4.87(+4.64%) |
Sep 21, 2021 | 105.45 | 107.76 | 103.19 | 105.04 | 1,890,593 | +0.29(+0.28%) |
Sep 20, 2021 | 103.24 | 106.39 | 102.33 | 104.75 | 2,662,991 | -1.32(-1.24%) |
Sep 17, 2021 | 108.98 | 112.18 | 105.32 | 106.07 | 5,778,575 | -2.50(-2.30%) |
Sep 16, 2021 | 107.52 | 109.50 | 106.79 | 108.57 | 1,584,905 | +1.24(+1.16%) |
Sep 15, 2021 | 103.58 | 107.77 | 101.30 | 107.33 | 2,313,965 | +4.27(+4.14%) |
Sep 14, 2021 | 102.62 | 104.13 | 101.20 | 103.06 | 1,415,931 | -1.28(-1.23%) |
Sep 13, 2021 | 105.55 | 105.97 | 100.82 | 104.34 | 1,628,740 | +0.15(+0.14%) |
Sep 10, 2021 | 106.98 | 107.46 | 103.99 | 104.19 | 1,743,104 | -2.40(-2.25%) |
Sep 09, 2021 | 107.45 | 109.33 | 105.50 | 106.59 | 2,556,884 | +0.70(+0.66%) |
Sep 08, 2021 | 106.80 | 107.68 | 103.33 | 105.89 | 1,742,097 | -1.19(-1.11%) |
Sep 07, 2021 | 104.00 | 107.78 | 103.02 | 107.08 | 2,537,161 | +3.52(+3.40%) |
Sep 03, 2021 | 102.58 | 104.93 | 102.18 | 103.56 | 1,446,227 | +0.06(+0.06%) |
Sep 02, 2021 | 102.62 | 105.03 | 101.25 | 103.50 | 1,673,524 | +1.61(+1.58%) |
Sep 01, 2021 | 102.60 | 103.45 | 100.53 | 101.89 | 1,813,613 | +0.26(+0.26%) |
Aug 31, 2021 | 102.48 | 103.50 | 99.73 | 101.63 | 2,195,718 | -0.49(-0.48%) |
Aug 30, 2021 | 103.96 | 104.59 | 101.54 | 102.12 | 1,928,249 | -2.12(-2.03%) |
Aug 27, 2021 | 100.09 | 109.00 | 100.00 | 104.24 | 3,560,210 | +4.25(+4.25%) |
Aug 26, 2021 | 98.07 | 101.56 | 97.75 | 99.99 | 3,772,099 | +2.29(+2.34%) |
Aug 25, 2021 | 94.00 | 98.03 | 93.56 | 97.70 | 2,560,366 | +3.84(+4.09%) |
Aug 24, 2021 | 89.98 | 93.93 | 89.96 | 93.86 | 3,207,131 | +4.58(+5.13%) |
Aug 23, 2021 | 86.50 | 89.40 | 86.30 | 89.28 | 2,704,283 | +3.64(+4.25%) |
Aug 20, 2021 | 82.05 | 85.86 | 82.00 | 85.64 | 2,698,509 | +3.17(+3.84%) |
Aug 19, 2021 | 83.82 | 84.41 | 80.37 | 82.47 | 3,149,994 | -2.54(-2.99%) |
Aug 18, 2021 | 83.89 | 86.20 | 82.81 | 85.01 | 2,405,760 | +0.90(+1.07%) |
Aug 17, 2021 | 86.11 | 86.38 | 83.06 | 84.11 | 2,838,010 | -3.29(-3.76%) |
Aug 16, 2021 | 89.70 | 89.70 | 86.50 | 87.40 | 1,992,153 | -3.62(-3.98%) |
Aug 13, 2021 | 93.97 | 93.97 | 90.69 | 91.02 | 2,339,962 | -2.74(-2.92%) |
Aug 12, 2021 | 93.11 | 93.98 | 90.36 | 93.76 | 2,041,903 | +0.81(+0.87%) |
Aug 11, 2021 | 90.10 | 93.26 | 89.33 | 92.95 | 2,824,515 | +2.38(+2.63%) |
Aug 10, 2021 | 91.42 | 92.10 | 89.86 | 90.57 | 1,563,250 | -0.27(-0.30%) |
Aug 09, 2021 | 92.00 | 92.04 | 89.02 | 90.84 | 3,230,472 | +0.34(+0.38%) |
Aug 06, 2021 | 91.00 | 92.23 | 89.55 | 90.50 | 3,147,158 | +0.00(+0.00%) |
Aug 05, 2021 | 84.99 | 91.47 | 84.88 | 90.50 | 4,109,662 | +5.51(+6.48%) |
Aug 04, 2021 | 88.39 | 88.82 | 84.63 | 84.99 | 4,891,949 | -1.76(-2.03%) |
Aug 03, 2021 | 86.78 | 87.32 | 82.98 | 86.75 | 4,016,314 | +0.26(+0.30%) |
Aug 02, 2021 | 88.33 | 90.64 | 86.21 | 86.49 | 2,062,039 | -0.87(-1.00%) |
Jul 30, 2021 | 88.80 | 90.35 | 86.59 | 87.36 | 2,970,811 | -2.50(-2.78%) |
Jul 29, 2021 | 93.00 | 93.02 | 89.74 | 89.86 | 1,849,047 | -2.51(-2.72%) |
Jul 28, 2021 | 93.27 | 94.84 | 88.55 | 92.37 | 2,884,687 | -0.14(-0.15%) |
Jul 27, 2021 | 92.76 | 93.24 | 88.64 | 92.51 | 1,906,349 | -0.74(-0.79%) |
Jul 26, 2021 | 90.63 | 93.29 | 89.47 | 93.25 | 1,737,100 | +2.94(+3.26%) |
Jul 23, 2021 | 93.57 | 93.73 | 90.18 | 90.31 | 1,624,221 | -2.21(-2.39%) |
Jul 22, 2021 | 93.69 | 94.38 | 91.68 | 92.52 | 1,565,456 | -1.47(-1.56%) |
Jul 21, 2021 | 92.51 | 96.11 | 92.06 | 93.99 | 2,390,609 | +2.69(+2.95%) |
Jul 20, 2021 | 88.12 | 92.21 | 86.76 | 91.30 | 2,619,409 | +3.53(+4.02%) |
Jul 19, 2021 | 86.37 | 89.97 | 85.37 | 87.77 | 3,448,598 | -2.13(-2.37%) |
Jul 16, 2021 | 95.53 | 95.68 | 89.59 | 89.90 | 2,335,628 | -4.57(-4.84%) |
Jul 15, 2021 | 93.44 | 95.50 | 92.38 | 94.47 | 1,866,003 | -0.05(-0.05%) |
Jul 14, 2021 | 97.91 | 99.02 | 94.13 | 94.52 | 2,223,793 | -2.25(-2.33%) |
Jul 13, 2021 | 96.95 | 97.92 | 96.05 | 96.77 | 1,961,626 | -1.58(-1.61%) |
Jul 12, 2021 | 97.68 | 99.00 | 96.15 | 98.35 | 1,476,852 | +1.49(+1.54%) |
Jul 09, 2021 | 96.08 | 97.48 | 95.01 | 96.86 | 2,402,024 | +2.30(+2.43%) |
Jul 08, 2021 | 92.40 | 96.24 | 92.01 | 94.56 | 2,429,514 | -0.99(-1.04%) |
Jul 07, 2021 | 98.40 | 99.07 | 94.38 | 95.55 | 3,166,343 | -2.90(-2.95%) |
Jul 06, 2021 | 101.96 | 102.21 | 96.92 | 98.45 | 3,182,425 | -3.96(-3.87%) |
Jul 02, 2021 | 103.60 | 103.89 | 101.72 | 102.41 | 1,287,385 | -0.49(-0.48%) |
Jul 01, 2021 | 104.97 | 106.07 | 102.74 | 102.90 | 1,900,021 | -0.85(-0.82%) |
Jun 30, 2021 | 100.92 | 104.03 | 99.83 | 103.75 | 2,270,475 | +2.87(+2.84%) |
Jun 29, 2021 | 100.34 | 102.20 | 100.18 | 100.88 | 3,465,702 | +0.34(+0.34%) |
Jun 28, 2021 | 102.26 | 102.26 | 98.40 | 100.54 | 2,736,845 | -1.89(-1.85%) |
Jun 25, 2021 | 104.71 | 105.02 | 100.26 | 102.43 | 27,148,294 | -2.30(-2.20%) |
Jun 24, 2021 | 104.67 | 106.31 | 104.26 | 104.73 | 2,076,358 | +1.51(+1.46%) |
Jun 23, 2021 | 104.40 | 105.75 | 102.05 | 103.22 | 2,507,594 | -1.09(-1.04%) |
Jun 22, 2021 | 103.64 | 106.49 | 102.03 | 104.31 | 3,973,279 | +0.49(+0.47%) |
Jun 21, 2021 | 101.83 | 103.96 | 99.78 | 103.82 | 3,154,845 | +3.76(+3.76%) |
Jun 18, 2021 | 100.86 | 103.43 | 99.48 | 100.06 | 4,759,352 | -3.77(-3.63%) |
Jun 17, 2021 | 105.81 | 107.43 | 101.51 | 103.83 | 3,644,673 | -3.26(-3.04%) |
Jun 16, 2021 | 105.22 | 107.75 | 104.99 | 107.09 | 2,579,483 | +0.59(+0.55%) |
Jun 15, 2021 | 105.93 | 107.86 | 104.88 | 106.50 | 2,217,710 | -0.12(-0.11%) |
Jun 14, 2021 | 109.50 | 110.47 | 106.26 | 106.62 | 2,511,640 | -3.69(-3.35%) |
Jun 11, 2021 | 111.19 | 112.19 | 110.02 | 110.31 | 1,544,005 | -1.09(-0.98%) |
Jun 10, 2021 | 110.84 | 112.86 | 109.04 | 111.40 | 2,375,628 | +0.57(+0.51%) |
Jun 09, 2021 | 111.91 | 112.34 | 109.00 | 110.83 | 1,845,652 | -0.87(-0.78%) |
Jun 08, 2021 | 111.67 | 112.74 | 110.09 | 111.70 | 2,696,505 | +1.10(+0.99%) |
Jun 07, 2021 | 112.19 | 113.46 | 109.46 | 110.60 | 2,803,500 | -0.04(-0.04%) |
Jun 04, 2021 | 109.99 | 111.32 | 109.06 | 110.64 | 2,823,941 | +1.07(+0.98%) |
Jun 03, 2021 | 108.16 | 109.96 | 106.49 | 109.57 | 1,913,228 | -0.13(-0.12%) |
Jun 02, 2021 | 109.82 | 110.13 | 108.00 | 109.70 | 2,115,503 | +0.15(+0.14%) |
Jun 01, 2021 | 107.68 | 110.48 | 107.33 | 109.55 | 2,469,046 | +2.10(+1.95%) |
May 28, 2021 | 107.82 | 108.27 | 105.02 | 107.45 | 1,835,212 | -0.48(-0.44%) |
May 27, 2021 | 107.65 | 109.19 | 105.50 | 107.93 | 13,307,841 | +1.33(+1.25%) |
May 26, 2021 | 108.20 | 109.19 | 106.25 | 106.60 | 2,871,141 | -0.46(-0.43%) |
May 25, 2021 | 106.00 | 107.77 | 104.62 | 107.06 | 4,331,267 | +1.98(+1.88%) |
May 24, 2021 | 101.42 | 106.31 | 100.31 | 105.08 | 4,334,702 | +4.88(+4.87%) |
May 21, 2021 | 101.28 | 102.41 | 99.78 | 100.20 | 2,380,306 | -0.39(-0.39%) |
May 20, 2021 | 96.96 | 101.11 | 95.93 | 100.59 | 3,410,631 | +4.09(+4.24%) |
May 19, 2021 | 97.12 | 98.45 | 95.25 | 96.50 | 2,472,752 | -3.65(-3.64%) |
May 18, 2021 | 100.72 | 103.84 | 99.82 | 100.15 | 2,923,445 | -0.22(-0.22%) |
May 17, 2021 | 97.61 | 100.61 | 95.85 | 100.37 | 2,926,109 | +1.76(+1.78%) |
May 14, 2021 | 95.08 | 100.04 | 95.08 | 98.61 | 2,591,543 | +4.24(+4.49%) |
May 13, 2021 | 92.80 | 96.39 | 90.28 | 94.37 | 4,040,329 | +1.96(+2.12%) |
May 12, 2021 | 99.29 | 102.18 | 91.74 | 92.41 | 4,389,265 | -8.36(-8.30%) |
May 11, 2021 | 100.58 | 103.54 | 97.41 | 100.77 | 3,812,418 | -3.91(-3.74%) |
May 10, 2021 | 106.42 | 106.85 | 103.22 | 104.68 | 2,665,997 | -1.07(-1.01%) |
May 07, 2021 | 101.94 | 105.88 | 101.47 | 105.75 | 2,949,479 | +3.53(+3.45%) |
May 06, 2021 | 102.95 | 103.88 | 99.45 | 102.22 | 3,586,823 | -0.76(-0.74%) |
May 05, 2021 | 104.38 | 105.50 | 100.14 | 102.98 | 6,277,983 | +7.45(+7.80%) |
May 04, 2021 | 94.83 | 95.80 | 90.90 | 95.53 | 4,568,691 | -1.38(-1.42%) |
May 03, 2021 | 98.68 | 98.96 | 96.44 | 96.91 | 1,967,604 | -0.93(-0.95%) |
Apr 30, 2021 | 98.19 | 99.55 | 96.60 | 97.84 | 1,772,400 | -1.63(-1.64%) |
Apr 29, 2021 | 103.25 | 103.40 | 98.00 | 99.47 | 2,782,254 | -3.13(-3.05%) |
Apr 28, 2021 | 103.13 | 104.48 | 101.57 | 102.60 | 5,494,400 | +0.83(+0.82%) |
Apr 27, 2021 | 98.88 | 102.14 | 98.35 | 101.77 | 4,323,776 | +4.79(+4.94%) |
Apr 26, 2021 | 96.43 | 98.26 | 95.46 | 96.98 | 1,623,271 | +1.24(+1.30%) |
Apr 23, 2021 | 94.83 | 96.04 | 94.00 | 95.74 | 1,489,500 | +1.62(+1.72%) |
Apr 22, 2021 | 93.90 | 96.69 | 93.14 | 94.12 | 2,212,456 | -0.16(-0.17%) |
Apr 21, 2021 | 88.40 | 94.36 | 87.80 | 94.28 | 2,303,037 | +4.40(+4.90%) |
Apr 20, 2021 | 90.75 | 92.07 | 85.92 | 89.88 | 3,411,052 | +1.13(+1.27%) |
Apr 19, 2021 | 92.61 | 93.03 | 87.98 | 88.75 | 3,229,436 | -4.89(-5.22%) |
Apr 16, 2021 | 93.55 | 96.20 | 92.06 | 93.64 | 2,554,900 | +0.48(+0.52%) |
Apr 15, 2021 | 93.50 | 94.00 | 91.61 | 93.16 | 1,799,458 | -0.11(-0.12%) |
Apr 14, 2021 | 95.84 | 97.97 | 92.76 | 93.27 | 1,864,714 | -2.46(-2.57%) |
Apr 13, 2021 | 94.28 | 95.78 | 90.50 | 95.73 | 2,442,060 | +1.40(+1.48%) |
Apr 12, 2021 | 96.10 | 96.10 | 92.16 | 94.33 | 3,067,711 | -2.00(-2.08%) |
Apr 09, 2021 | 94.86 | 96.65 | 93.40 | 96.33 | 2,116,400 | +0.18(+0.19%) |
Apr 08, 2021 | 92.79 | 97.65 | 91.57 | 96.15 | 3,606,013 | +3.56(+3.84%) |
Apr 07, 2021 | 93.35 | 94.09 | 91.61 | 92.59 | 2,021,321 | +0.09(+0.10%) |
Apr 06, 2021 | 90.86 | 94.68 | 90.43 | 92.50 | 2,660,607 | +2.32(+2.57%) |
Apr 05, 2021 | 92.67 | 93.58 | 90.07 | 90.18 | 3,253,099 | +1.24(+1.39%) |