Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 66.01 | 66.21 | 63.26 | 63.40 | 301,943 | -2.77(-4.19%) |
Mar 30, 2022 | 68.27 | 68.51 | 65.28 | 66.17 | 238,091 | -2.57(-3.74%) |
Mar 29, 2022 | 66.50 | 69.55 | 66.50 | 68.74 | 495,805 | +2.71(+4.10%) |
Mar 28, 2022 | 64.98 | 67.40 | 64.91 | 66.03 | 353,999 | +0.98(+1.51%) |
Mar 25, 2022 | 67.60 | 68.12 | 64.06 | 65.05 | 499,927 | -2.66(-3.93%) |
Mar 24, 2022 | 66.05 | 68.94 | 64.93 | 67.71 | 1,436,839 | +7.55(+12.55%) |
Mar 23, 2022 | 61.45 | 62.05 | 59.79 | 60.16 | 297,746 | -1.38(-2.24%) |
Mar 22, 2022 | 58.55 | 61.60 | 58.55 | 61.54 | 324,911 | +2.97(+5.07%) |
Mar 21, 2022 | 58.82 | 60.12 | 57.59 | 58.57 | 477,766 | -0.59(-1.00%) |
Mar 18, 2022 | 59.00 | 61.41 | 58.43 | 59.16 | 738,499 | -0.15(-0.25%) |
Mar 17, 2022 | 57.49 | 59.43 | 57.36 | 59.31 | 234,638 | +1.38(+2.38%) |
Mar 16, 2022 | 56.60 | 58.32 | 55.77 | 57.93 | 268,925 | +2.46(+4.43%) |
Mar 15, 2022 | 53.43 | 56.00 | 53.14 | 55.47 | 375,547 | +1.42(+2.63%) |
Mar 14, 2022 | 56.91 | 57.14 | 53.62 | 54.05 | 500,135 | -3.27(-5.70%) |
Mar 11, 2022 | 59.20 | 59.20 | 56.82 | 57.32 | 350,053 | -1.66(-2.81%) |
Mar 10, 2022 | 59.87 | 59.96 | 57.00 | 58.98 | 340,363 | -1.89(-3.10%) |
Mar 09, 2022 | 64.07 | 64.49 | 60.52 | 60.87 | 358,169 | -2.12(-3.37%) |
Mar 08, 2022 | 60.60 | 65.21 | 59.82 | 62.99 | 522,275 | +1.76(+2.87%) |
Mar 07, 2022 | 60.26 | 61.90 | 59.67 | 61.23 | 346,587 | +0.49(+0.81%) |
Mar 04, 2022 | 61.54 | 62.65 | 59.47 | 60.74 | 385,842 | -1.18(-1.91%) |
Mar 03, 2022 | 63.34 | 63.36 | 60.13 | 61.92 | 298,983 | -1.17(-1.85%) |
Mar 02, 2022 | 61.83 | 64.01 | 60.86 | 63.09 | 522,389 | +1.75(+2.85%) |
Mar 01, 2022 | 61.83 | 62.45 | 60.00 | 61.34 | 640,815 | -0.82(-1.32%) |
Feb 28, 2022 | 61.65 | 62.94 | 60.98 | 62.16 | 330,272 | -0.24(-0.38%) |
Feb 25, 2022 | 60.14 | 62.40 | 59.25 | 62.40 | 589,110 | +2.39(+3.98%) |
Feb 24, 2022 | 53.89 | 60.07 | 53.98 | 60.01 | 466,823 | +3.90(+6.95%) |
Feb 23, 2022 | 56.75 | 57.65 | 55.82 | 56.11 | 450,778 | -0.38(-0.67%) |
Feb 22, 2022 | 58.33 | 58.69 | 56.41 | 56.49 | 451,465 | -2.61(-4.42%) |
Feb 18, 2022 | 59.10 | 0 | -1.51(-2.49%) | |||
Feb 17, 2022 | 62.57 | 63.00 | 60.06 | 60.61 | 401,613 | -2.54(-4.02%) |
Feb 16, 2022 | 64.11 | 64.51 | 63.09 | 63.15 | 476,812 | -1.50(-2.32%) |
Feb 15, 2022 | 65.79 | 66.55 | 64.22 | 64.65 | 282,496 | +0.37(+0.58%) |
Feb 14, 2022 | 64.26 | 67.20 | 64.05 | 64.28 | 443,300 | -0.24(-0.37%) |
Feb 11, 2022 | 61.51 | 67.41 | 61.51 | 64.52 | 778,859 | +2.01(+3.22%) |
Feb 10, 2022 | 60.87 | 64.50 | 59.41 | 62.51 | 2,225,969 | -10.40(-14.26%) |
Feb 09, 2022 | 71.10 | 73.77 | 70.09 | 72.91 | 1,467,674 | +2.64(+3.76%) |
Feb 08, 2022 | 65.00 | 71.05 | 64.51 | 70.27 | 879,489 | +5.20(+7.99%) |
Feb 07, 2022 | 65.20 | 66.58 | 63.55 | 65.07 | 261,615 | +0.28(+0.43%) |
Feb 04, 2022 | 61.99 | 65.31 | 61.62 | 64.79 | 454,047 | +3.28(+5.33%) |
Feb 03, 2022 | 64.18 | 61.38 | 61.51 | 614,093 | -3.75(-5.75%) | |
Feb 02, 2022 | 66.00 | 66.56 | 64.60 | 65.26 | 319,944 | -0.46(-0.70%) |
Feb 01, 2022 | 65.97 | 66.50 | 63.84 | 65.72 | 322,752 | +0.20(+0.31%) |
Jan 31, 2022 | 61.91 | 65.56 | 65.52 | 344,294 | +3.82(+6.19%) | |
Jan 28, 2022 | 59.57 | 61.73 | 58.44 | 61.70 | 372,172 | +2.08(+3.49%) |
Jan 27, 2022 | 60.81 | 61.95 | 59.27 | 59.62 | 320,256 | -0.14(-0.23%) |
Jan 26, 2022 | 62.38 | 62.69 | 59.00 | 59.76 | 486,357 | -1.67(-2.72%) |
Jan 25, 2022 | 63.56 | 65.48 | 61.29 | 61.43 | 618,552 | -4.13(-6.30%) |
Jan 24, 2022 | 62.40 | 66.13 | 61.69 | 65.56 | 793,060 | +1.51(+2.36%) |
Jan 21, 2022 | 62.63 | 66.14 | 62.50 | 64.05 | 503,922 | -0.11(-0.17%) |
Jan 20, 2022 | 66.96 | 69.24 | 64.16 | 64.16 | 426,599 | -2.32(-3.49%) |
Jan 19, 2022 | 66.70 | 67.24 | 64.58 | 66.48 | 399,839 | -0.05(-0.08%) |
Jan 18, 2022 | 65.53 | 67.13 | 64.67 | 66.53 | 446,126 | -0.27(-0.40%) |
Jan 14, 2022 | 66.80 | 0 | -3.12(-4.46%) | |||
Jan 13, 2022 | 67.78 | 70.30 | 66.79 | 69.92 | 1,262,701 | +2.79(+4.16%) |
Jan 12, 2022 | 67.80 | 67.91 | 66.30 | 67.13 | 193,427 | -0.39(-0.58%) |
Jan 11, 2022 | 67.07 | 68.20 | 66.04 | 67.52 | 217,700 | +0.70(+1.05%) |
Jan 10, 2022 | 66.00 | 66.90 | 64.25 | 66.82 | 300,297 | +0.22(+0.33%) |
Jan 07, 2022 | 67.06 | 68.48 | 66.34 | 66.60 | 182,871 | -0.55(-0.82%) |
Jan 06, 2022 | 66.34 | 68.11 | 65.01 | 67.15 | 303,267 | +0.96(+1.45%) |
Jan 05, 2022 | 68.16 | 69.42 | 66.05 | 66.19 | 298,302 | -2.31(-3.37%) |
Jan 04, 2022 | 68.58 | 68.82 | 67.00 | 68.50 | 240,389 | +0.18(+0.26%) |
Jan 03, 2022 | 66.34 | 68.87 | 65.88 | 68.32 | 269,944 | +2.44(+3.70%) |
Dec 31, 2021 | 67.47 | 68.45 | 65.80 | 65.88 | 257,548 | -1.95(-2.87%) |
Dec 30, 2021 | 67.41 | 69.12 | 67.20 | 67.83 | 353,703 | +0.40(+0.59%) |
Dec 29, 2021 | 67.90 | 68.51 | 67.18 | 67.43 | 227,851 | -0.42(-0.62%) |
Dec 28, 2021 | 68.00 | 69.37 | 67.72 | 67.85 | 264,214 | -0.13(-0.19%) |
Dec 27, 2021 | 69.32 | 69.32 | 67.63 | 67.98 | 249,175 | -0.96(-1.39%) |
Dec 23, 2021 | 67.23 | 69.33 | 66.62 | 68.94 | 300,153 | +1.33(+1.97%) |
Dec 22, 2021 | 68.00 | 68.29 | 66.66 | 67.61 | 341,908 | +0.52(+0.78%) |
Dec 21, 2021 | 66.05 | 67.21 | 65.01 | 67.09 | 353,504 | +1.77(+2.71%) |
Dec 20, 2021 | 65.82 | 66.10 | 64.31 | 65.32 | 358,775 | -1.63(-2.43%) |
Dec 17, 2021 | 64.00 | 67.51 | 63.46 | 66.95 | 1,580,583 | +3.51(+5.53%) |
Dec 16, 2021 | 67.53 | 68.29 | 63.37 | 63.44 | 581,387 | -3.32(-4.97%) |
Dec 15, 2021 | 65.80 | 67.02 | 64.12 | 66.76 | 404,557 | +0.89(+1.35%) |
Dec 14, 2021 | 66.44 | 67.00 | 65.10 | 65.87 | 414,470 | -1.65(-2.44%) |
Dec 13, 2021 | 68.00 | 68.93 | 65.44 | 67.52 | 494,155 | +0.33(+0.49%) |
Dec 10, 2021 | 71.79 | 72.22 | 66.47 | 67.19 | 771,837 | -4.07(-5.71%) |
Dec 09, 2021 | 72.80 | 77.85 | 71.21 | 71.26 | 875,435 | -4.55(-6.00%) |
Dec 08, 2021 | 73.23 | 76.24 | 72.29 | 75.81 | 581,443 | +2.42(+3.30%) |
Dec 07, 2021 | 73.34 | 75.41 | 73.10 | 73.39 | 315,854 | +0.25(+0.34%) |
Dec 06, 2021 | 72.16 | 73.62 | 70.51 | 73.14 | 438,604 | +0.80(+1.11%) |
Dec 03, 2021 | 73.51 | 73.60 | 70.34 | 72.34 | 784,062 | -1.34(-1.82%) |
Dec 02, 2021 | 73.57 | 75.00 | 71.50 | 73.68 | 437,926 | +0.62(+0.85%) |
Dec 01, 2021 | 76.63 | 78.40 | 72.97 | 73.06 | 371,779 | -2.85(-3.75%) |
Nov 30, 2021 | 77.49 | 78.49 | 74.62 | 75.91 | 484,939 | -2.26(-2.89%) |
Nov 29, 2021 | 80.52 | 80.67 | 77.42 | 78.17 | 322,518 | -1.53(-1.92%) |
Nov 26, 2021 | 79.67 | 81.33 | 79.44 | 79.70 | 199,863 | -1.89(-2.32%) |
Nov 24, 2021 | 81.26 | 82.69 | 79.52 | 81.59 | 364,282 | -0.56(-0.68%) |
Nov 23, 2021 | 85.03 | 85.20 | 81.65 | 82.15 | 484,802 | -3.04(-3.57%) |
Nov 22, 2021 | 87.41 | 87.58 | 83.86 | 85.19 | 570,423 | -2.28(-2.61%) |
Nov 19, 2021 | 87.64 | 89.47 | 87.23 | 87.47 | 196,875 | -0.88(-1.00%) |
Nov 18, 2021 | 90.01 | 88.42 | 88.00 | 88.35 | 220,904 | -1.18(-1.32%) |
Nov 17, 2021 | 93.00 | 93.93 | 89.28 | 89.53 | 270,547 | -2.89(-3.13%) |
Nov 16, 2021 | 90.86 | 92.81 | 90.12 | 92.42 | 286,106 | +1.33(+1.46%) |
Nov 15, 2021 | 90.53 | 91.35 | 89.98 | 91.09 | 251,444 | +1.61(+1.80%) |
Nov 12, 2021 | 88.73 | 89.98 | 88.26 | 89.48 | 215,206 | +0.69(+0.78%) |
Nov 11, 2021 | 92.00 | 92.80 | 88.51 | 88.79 | 360,636 | -2.53(-2.77%) |
Nov 10, 2021 | 89.12 | 91.32 | 606,938 | +1.61(+1.79%) | ||
Nov 09, 2021 | 90.16 | 91.09 | 88.60 | 89.71 | 345,907 | -0.68(-0.75%) |
Nov 08, 2021 | 91.50 | 92.27 | 90.17 | 90.39 | 274,034 | -1.10(-1.20%) |
Nov 05, 2021 | 93.74 | 94.97 | 91.38 | 91.49 | 406,823 | -1.51(-1.62%) |
Nov 04, 2021 | 97.62 | 98.86 | 92.67 | 93.00 | 713,254 | -5.28(-5.37%) |
Nov 03, 2021 | 88.75 | 98.46 | 88.55 | 98.28 | 1,444,806 | +9.74(+11.00%) |
Nov 02, 2021 | 87.69 | 88.54 | 86.46 | 88.54 | 498,166 | +0.01(+0.01%) |
Nov 01, 2021 | 82.70 | 89.00 | 83.31 | 88.53 | 604,227 | +5.11(+6.13%) |
Oct 29, 2021 | 83.52 | 84.07 | 81.33 | 83.42 | 663,040 | -1.32(-1.56%) |
Oct 28, 2021 | 79.50 | 84.74 | 1,112,792 | +7.40(+9.57%) | ||
Oct 27, 2021 | 79.72 | 80.00 | 77.27 | 77.34 | 642,205 | -2.41(-3.02%) |
Oct 26, 2021 | 79.94 | 79.75 | 300,223 | -0.07(-0.09%) | ||
Oct 25, 2021 | 79.73 | 80.92 | 79.30 | 79.82 | 364,462 | -0.07(-0.09%) |
Oct 22, 2021 | 81.52 | 81.86 | 79.88 | 79.89 | 268,981 | -1.76(-2.16%) |
Oct 21, 2021 | 83.86 | 83.86 | 80.50 | 81.65 | 766,888 | -3.01(-3.56%) |
Oct 20, 2021 | 84.36 | 85.42 | 83.69 | 84.66 | 348,422 | +0.56(+0.67%) |
Oct 19, 2021 | 83.27 | 84.14 | 82.51 | 84.10 | 218,994 | +1.10(+1.33%) |
Oct 18, 2021 | 82.03 | 84.43 | 81.79 | 83.00 | 247,709 | +0.84(+1.02%) |
Oct 15, 2021 | 82.37 | 82.45 | 80.95 | 82.16 | 206,321 | +0.53(+0.65%) |
Oct 14, 2021 | 80.60 | 81.90 | 80.28 | 81.63 | 215,043 | +1.75(+2.19%) |
Oct 13, 2021 | 81.34 | 82.34 | 78.72 | 79.88 | 321,146 | -1.26(-1.55%) |
Oct 12, 2021 | 79.79 | 82.33 | 79.46 | 81.14 | 227,497 | +1.93(+2.44%) |
Oct 11, 2021 | 80.98 | 82.67 | 79.15 | 79.21 | 210,253 | -1.94(-2.39%) |
Oct 08, 2021 | 83.40 | 84.43 | 80.94 | 81.15 | 250,562 | -2.30(-2.76%) |
Oct 07, 2021 | 81.37 | 83.79 | 81.29 | 83.45 | 670,918 | +2.98(+3.70%) |
Oct 06, 2021 | 78.00 | 80.93 | 77.01 | 80.47 | 447,313 | +1.88(+2.39%) |
Oct 05, 2021 | 77.70 | 79.52 | 76.76 | 78.59 | 812,342 | +0.48(+0.61%) |
Oct 04, 2021 | 79.83 | 80.06 | 77.43 | 78.11 | 298,606 | -1.66(-2.08%) |
Oct 01, 2021 | 79.09 | 80.08 | 77.58 | 79.77 | 297,441 | +1.27(+1.62%) |
Sep 30, 2021 | 80.64 | 81.26 | 78.17 | 78.50 | 458,201 | -1.91(-2.38%) |
Sep 29, 2021 | 81.13 | 82.77 | 80.17 | 80.41 | 163,435 | -0.87(-1.07%) |
Sep 28, 2021 | 82.86 | 83.71 | 79.50 | 81.28 | 444,113 | -2.18(-2.61%) |
Sep 27, 2021 | 81.56 | 84.48 | 81.28 | 83.46 | 238,195 | +2.03(+2.49%) |
Sep 24, 2021 | 81.09 | 83.11 | 80.51 | 81.43 | 424,350 | +0.54(+0.67%) |
Sep 23, 2021 | 79.51 | 81.58 | 79.22 | 80.89 | 270,544 | +1.53(+1.93%) |
Sep 22, 2021 | 79.86 | 80.50 | 79.09 | 79.36 | 266,202 | +0.19(+0.24%) |
Sep 21, 2021 | 80.19 | 80.71 | 79.00 | 79.17 | 235,227 | -0.88(-1.10%) |
Sep 20, 2021 | 80.61 | 81.64 | 79.30 | 80.05 | 415,153 | -2.86(-3.45%) |
Sep 17, 2021 | 80.80 | 83.11 | 80.31 | 82.91 | 769,098 | +2.23(+2.76%) |
Sep 16, 2021 | 79.73 | 80.97 | 79.49 | 80.68 | 208,582 | +0.48(+0.60%) |
Sep 15, 2021 | 81.89 | 81.95 | 78.85 | 80.20 | 580,882 | -1.73(-2.11%) |
Sep 14, 2021 | 83.01 | 83.70 | 80.98 | 81.93 | 457,616 | -1.21(-1.46%) |
Sep 13, 2021 | 83.51 | 84.00 | 82.22 | 83.14 | 311,614 | -0.28(-0.34%) |
Sep 10, 2021 | 83.51 | 84.99 | 83.31 | 83.42 | 360,422 | -0.07(-0.08%) |
Sep 09, 2021 | 81.75 | 84.50 | 81.75 | 83.49 | 492,731 | +1.65(+2.02%) |
Sep 08, 2021 | 81.84 | 82.91 | 81.29 | 81.84 | 216,445 | -0.68(-0.82%) |
Sep 07, 2021 | 82.46 | 83.49 | 81.59 | 82.52 | 356,557 | -0.83(-1.00%) |
Sep 03, 2021 | 84.69 | 84.98 | 82.28 | 83.35 | 369,692 | -1.07(-1.27%) |
Sep 02, 2021 | 82.91 | 86.81 | 82.90 | 84.42 | 547,754 | +1.19(+1.43%) |
Sep 01, 2021 | 81.80 | 85.60 | 81.80 | 83.23 | 511,330 | +2.11(+2.60%) |
Aug 31, 2021 | 83.13 | 83.13 | 80.54 | 81.12 | 487,979 | -1.71(-2.06%) |
Aug 30, 2021 | 83.20 | 84.35 | 82.19 | 82.83 | 390,325 | -0.24(-0.29%) |
Aug 27, 2021 | 82.00 | 83.40 | 81.77 | 83.07 | 429,524 | +1.07(+1.30%) |
Aug 26, 2021 | 82.65 | 83.91 | 81.71 | 82.00 | 305,401 | -0.81(-0.98%) |
Aug 25, 2021 | 83.57 | 84.56 | 82.50 | 82.81 | 318,366 | -0.55(-0.66%) |
Aug 24, 2021 | 81.56 | 84.22 | 80.50 | 83.36 | 634,888 | +3.02(+3.76%) |
Aug 23, 2021 | 80.34 | 81.85 | 79.78 | 80.34 | 856,310 | +0.77(+0.97%) |
Aug 20, 2021 | 80.99 | 82.99 | 79.15 | 79.57 | 763,956 | -1.41(-1.74%) |
Aug 19, 2021 | 82.30 | 84.50 | 80.75 | 80.98 | 508,294 | -3.12(-3.71%) |
Aug 18, 2021 | 86.79 | 87.00 | 83.80 | 84.10 | 649,294 | -2.20(-2.55%) |
Aug 17, 2021 | 85.66 | 88.28 | 84.90 | 86.30 | 359,628 | -0.48(-0.55%) |
Aug 16, 2021 | 88.64 | 89.56 | 86.23 | 86.78 | 519,848 | -2.59(-2.90%) |
Aug 13, 2021 | 90.85 | 90.92 | 89.22 | 89.37 | 365,952 | -1.08(-1.19%) |
Aug 12, 2021 | 88.63 | 90.69 | 88.26 | 90.45 | 373,215 | +1.83(+2.06%) |
Aug 11, 2021 | 88.68 | 89.85 | 87.50 | 88.62 | 349,725 | +0.59(+0.67%) |
Aug 10, 2021 | 87.79 | 88.66 | 86.34 | 88.03 | 353,446 | +1.12(+1.29%) |
Aug 09, 2021 | 85.63 | 87.45 | 85.56 | 86.91 | 212,663 | +1.08(+1.26%) |
Aug 06, 2021 | 87.49 | 88.57 | 85.57 | 85.83 | 258,102 | -1.43(-1.64%) |
Aug 05, 2021 | 85.76 | 87.87 | 85.35 | 87.26 | 328,741 | +1.37(+1.60%) |
Aug 04, 2021 | 85.60 | 87.11 | 85.00 | 85.89 | 366,032 | +0.41(+0.48%) |
Aug 03, 2021 | 84.75 | 86.79 | 84.21 | 85.48 | 379,784 | +0.67(+0.79%) |
Aug 02, 2021 | 87.71 | 88.00 | 84.44 | 84.81 | 533,194 | -2.61(-2.99%) |
Jul 30, 2021 | 85.82 | 90.59 | 85.52 | 87.42 | 611,024 | +0.31(+0.36%) |
Jul 29, 2021 | 81.15 | 89.86 | 80.56 | 87.11 | 2,747,090 | -1.72(-1.94%) |
Jul 28, 2021 | 90.30 | 90.50 | 86.81 | 88.83 | 752,729 | -0.53(-0.59%) |
Jul 27, 2021 | 89.01 | 89.82 | 87.98 | 89.36 | 376,701 | +0.25(+0.28%) |
Jul 26, 2021 | 89.68 | 90.76 | 88.80 | 89.11 | 188,539 | -0.14(-0.16%) |
Jul 23, 2021 | 89.85 | 90.53 | 88.97 | 89.25 | 214,819 | -0.61(-0.68%) |
Jul 22, 2021 | 92.03 | 92.76 | 89.00 | 89.86 | 413,464 | -2.13(-2.32%) |
Jul 21, 2021 | 90.28 | 93.22 | 90.00 | 91.99 | 431,400 | +2.15(+2.39%) |
Jul 20, 2021 | 89.36 | 91.15 | 88.95 | 89.84 | 342,427 | +0.18(+0.20%) |
Jul 19, 2021 | 84.89 | 90.81 | 84.45 | 89.66 | 759,129 | +3.69(+4.29%) |
Jul 16, 2021 | 87.46 | 87.53 | 85.39 | 85.97 | 240,245 | -1.05(-1.21%) |
Jul 15, 2021 | 86.88 | 87.20 | 84.66 | 87.02 | 362,064 | -0.28(-0.32%) |
Jul 14, 2021 | 88.36 | 89.50 | 87.16 | 87.30 | 227,491 | -0.84(-0.95%) |
Jul 13, 2021 | 89.00 | 89.71 | 87.14 | 88.14 | 323,862 | -1.00(-1.12%) |
Jul 12, 2021 | 92.00 | 92.47 | 88.80 | 89.14 | 423,774 | -2.87(-3.12%) |
Jul 09, 2021 | 89.47 | 93.00 | 89.16 | 92.01 | 535,032 | +3.43(+3.87%) |
Jul 08, 2021 | 87.43 | 88.91 | 85.97 | 88.58 | 458,497 | -0.76(-0.85%) |
Jul 07, 2021 | 89.33 | 91.09 | 88.51 | 89.34 | 465,688 | +0.20(+0.22%) |
Jul 06, 2021 | 91.61 | 91.61 | 88.36 | 89.14 | 451,407 | -2.15(-2.36%) |
Jul 02, 2021 | 91.48 | 91.48 | 89.61 | 91.29 | 326,371 | +0.77(+0.85%) |
Jul 01, 2021 | 93.63 | 94.48 | 90.30 | 90.52 | 470,667 | -2.87(-3.07%) |
Jun 30, 2021 | 94.64 | 94.64 | 92.64 | 93.39 | 551,449 | -1.06(-1.12%) |
Jun 29, 2021 | 94.85 | 94.96 | 92.24 | 94.45 | 340,037 | -0.38(-0.40%) |
Jun 28, 2021 | 93.59 | 95.18 | 91.77 | 94.83 | 435,021 | +1.83(+1.97%) |
Jun 25, 2021 | 94.43 | 95.09 | 92.61 | 93.00 | 566,106 | -0.81(-0.86%) |
Jun 24, 2021 | 93.42 | 95.06 | 92.75 | 93.81 | 359,193 | +1.62(+1.76%) |
Jun 23, 2021 | 93.31 | 95.72 | 90.87 | 92.19 | 912,308 | -0.01(-0.01%) |
Jun 22, 2021 | 93.71 | 93.71 | 91.62 | 92.20 | 715,120 | -1.33(-1.42%) |
Jun 21, 2021 | 95.72 | 96.19 | 93.11 | 93.53 | 395,869 | -1.47(-1.55%) |
Jun 18, 2021 | 95.50 | 96.77 | 94.10 | 95.00 | 867,610 | -0.38(-0.40%) |
Jun 17, 2021 | 96.55 | 98.46 | 93.72 | 95.38 | 492,509 | -1.57(-1.62%) |
Jun 16, 2021 | 96.00 | 98.00 | 95.80 | 96.95 | 535,761 | +0.70(+0.73%) |
Jun 15, 2021 | 97.59 | 97.86 | 95.26 | 96.25 | 337,095 | -1.29(-1.32%) |
Jun 14, 2021 | 96.95 | 97.93 | 96.04 | 97.54 | 394,624 | +1.71(+1.78%) |
Jun 11, 2021 | 95.79 | 96.25 | 94.90 | 95.83 | 313,124 | +0.84(+0.88%) |
Jun 10, 2021 | 96.54 | 97.80 | 94.59 | 94.99 | 347,618 | -1.88(-1.94%) |
Jun 09, 2021 | 100.71 | 101.47 | 96.44 | 96.87 | 549,956 | -4.33(-4.28%) |
Jun 08, 2021 | 100.07 | 101.90 | 99.17 | 101.20 | 309,409 | +1.45(+1.45%) |
Jun 07, 2021 | 97.48 | 101.79 | 97.48 | 99.75 | 388,773 | +2.20(+2.26%) |
Jun 04, 2021 | 100.00 | 100.65 | 97.10 | 97.55 | 409,131 | -2.44(-2.44%) |
Jun 03, 2021 | 106.00 | 106.64 | 99.10 | 99.99 | 711,791 | -5.94(-5.61%) |
Jun 02, 2021 | 98.99 | 106.65 | 96.08 | 105.93 | 1,612,198 | +7.42(+7.53%) |
Jun 01, 2021 | 98.77 | 100.87 | 97.40 | 98.51 | 621,851 | +0.81(+0.83%) |
May 28, 2021 | 98.52 | 99.67 | 97.33 | 97.70 | 414,884 | +0.07(+0.07%) |
May 27, 2021 | 95.20 | 98.53 | 94.13 | 97.63 | 685,271 | +2.90(+3.06%) |
May 26, 2021 | 94.50 | 95.29 | 93.75 | 94.73 | 469,909 | +0.73(+0.78%) |
May 25, 2021 | 94.05 | 95.05 | 93.42 | 94.00 | 260,466 | +0.54(+0.58%) |
May 24, 2021 | 94.82 | 95.03 | 92.69 | 93.46 | 362,729 | -0.88(-0.93%) |
May 21, 2021 | 95.96 | 96.83 | 94.34 | 94.34 | 206,288 | -0.93(-0.98%) |
May 20, 2021 | 94.47 | 95.61 | 93.93 | 95.27 | 320,260 | +1.23(+1.31%) |
May 19, 2021 | 94.91 | 94.96 | 92.67 | 94.04 | 413,091 | -2.73(-2.82%) |
May 18, 2021 | 97.05 | 99.67 | 96.22 | 96.77 | 501,954 | -0.01(-0.01%) |
May 17, 2021 | 96.19 | 98.10 | 95.62 | 96.78 | 303,049 | +0.42(+0.44%) |
May 14, 2021 | 94.42 | 96.82 | 94.42 | 96.36 | 303,907 | +2.49(+2.65%) |
May 13, 2021 | 94.60 | 95.95 | 91.55 | 93.87 | 367,575 | +0.26(+0.28%) |
May 12, 2021 | 95.22 | 96.14 | 92.29 | 93.61 | 632,070 | -1.73(-1.81%) |
May 11, 2021 | 92.90 | 95.51 | 92.32 | 95.34 | 659,826 | -0.88(-0.91%) |
May 10, 2021 | 97.20 | 97.43 | 94.06 | 96.22 | 494,590 | -0.71(-0.73%) |
May 07, 2021 | 98.59 | 98.90 | 95.90 | 96.93 | 541,870 | -1.53(-1.55%) |
May 06, 2021 | 95.29 | 99.05 | 94.20 | 98.46 | 1,092,412 | +3.10(+3.25%) |
May 05, 2021 | 96.76 | 97.96 | 92.76 | 95.36 | 1,116,136 | -0.81(-0.84%) |
May 04, 2021 | 91.30 | 96.17 | 89.05 | 96.17 | 3,059,767 | -7.79(-7.49%) |
May 03, 2021 | 109.43 | 110.81 | 103.50 | 103.96 | 1,400,544 | -4.84(-4.45%) |
Apr 30, 2021 | 109.13 | 111.34 | 108.13 | 108.80 | 506,600 | -2.00(-1.81%) |
Apr 29, 2021 | 113.00 | 113.05 | 109.64 | 110.80 | 516,164 | -1.17(-1.04%) |
Apr 28, 2021 | 113.31 | 113.54 | 110.69 | 111.97 | 402,850 | -2.92(-2.54%) |
Apr 27, 2021 | 116.32 | 117.45 | 114.42 | 114.89 | 218,161 | -1.16(-1.00%) |
Apr 26, 2021 | 114.60 | 116.50 | 113.83 | 116.05 | 417,236 | +2.65(+2.34%) |
Apr 23, 2021 | 113.22 | 114.83 | 112.30 | 113.40 | 274,100 | +0.84(+0.75%) |
Apr 22, 2021 | 113.19 | 114.11 | 111.28 | 112.56 | 356,695 | -0.24(-0.21%) |
Apr 21, 2021 | 111.81 | 113.55 | 109.51 | 112.80 | 293,448 | +1.04(+0.93%) |
Apr 20, 2021 | 111.06 | 112.48 | 108.85 | 111.76 | 557,215 | +1.23(+1.11%) |
Apr 19, 2021 | 113.76 | 114.96 | 107.92 | 110.53 | 540,944 | -3.42(-3.00%) |
Apr 16, 2021 | 114.97 | 116.41 | 113.00 | 113.95 | 610,700 | +0.02(+0.02%) |
Apr 15, 2021 | 116.08 | 116.76 | 113.54 | 113.93 | 258,310 | -0.77(-0.67%) |
Apr 14, 2021 | 116.21 | 117.46 | 114.54 | 114.70 | 233,457 | -1.72(-1.48%) |
Apr 13, 2021 | 114.39 | 117.02 | 112.32 | 116.42 | 390,214 | +3.09(+2.73%) |
Apr 12, 2021 | 117.00 | 117.02 | 112.31 | 113.33 | 394,094 | -3.49(-2.99%) |
Apr 09, 2021 | 119.76 | 119.87 | 115.44 | 116.82 | 271,300 | -2.70(-2.26%) |
Apr 08, 2021 | 120.46 | 120.89 | 118.43 | 119.52 | 217,434 | +0.18(+0.15%) |
Apr 07, 2021 | 121.47 | 122.88 | 118.68 | 119.34 | 211,958 | -3.31(-2.70%) |
Apr 06, 2021 | 124.95 | 124.95 | 121.87 | 122.65 | 201,438 | -1.21(-0.98%) |
Apr 05, 2021 | 122.73 | 123.97 | 120.01 | 123.86 | 291,666 | +2.17(+1.78%) |