Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 70.16 | 70.60 | 67.94 | 68.30 | 76,055 | -2.04(-2.90%) |
Mar 30, 2022 | 71.59 | 72.40 | 69.85 | 70.34 | 38,994 | -1.69(-2.35%) |
Mar 29, 2022 | 71.35 | 72.98 | 71.09 | 72.03 | 43,190 | +1.41(+2.00%) |
Mar 28, 2022 | 69.81 | 70.88 | 69.71 | 70.62 | 28,207 | +0.49(+0.70%) |
Mar 25, 2022 | 69.80 | 70.42 | 69.77 | 70.13 | 15,654 | +0.27(+0.39%) |
Mar 24, 2022 | 69.03 | 70.11 | 68.81 | 69.86 | 20,441 | +0.78(+1.13%) |
Mar 23, 2022 | 69.52 | 69.92 | 68.79 | 69.08 | 28,230 | -0.55(-0.79%) |
Mar 22, 2022 | 68.33 | 70.46 | 68.08 | 69.63 | 34,008 | +1.13(+1.65%) |
Mar 21, 2022 | 70.11 | 70.49 | 68.12 | 68.50 | 33,775 | -1.73(-2.46%) |
Mar 18, 2022 | 69.12 | 70.50 | 67.63 | 70.23 | 45,242 | +0.89(+1.28%) |
Mar 17, 2022 | 68.97 | 69.79 | 68.07 | 69.34 | 26,216 | +0.87(+1.27%) |
Mar 16, 2022 | 67.40 | 68.76 | 67.16 | 68.47 | 29,429 | +1.75(+2.62%) |
Mar 15, 2022 | 65.35 | 66.98 | 65.05 | 66.72 | 36,437 | +1.59(+2.44%) |
Mar 14, 2022 | 64.32 | 65.67 | 64.01 | 65.13 | 33,950 | +0.95(+1.48%) |
Mar 11, 2022 | 65.48 | 65.48 | 63.96 | 64.18 | 13,237 | -0.90(-1.38%) |
Mar 10, 2022 | 64.81 | 66.00 | 63.49 | 65.08 | 23,748 | -0.76(-1.15%) |
Mar 09, 2022 | 65.05 | 66.54 | 65.05 | 65.84 | 48,494 | +1.90(+2.97%) |
Mar 08, 2022 | 62.90 | 65.80 | 62.90 | 63.94 | 68,452 | +0.99(+1.57%) |
Mar 07, 2022 | 64.80 | 64.83 | 62.34 | 62.95 | 67,899 | -1.49(-2.31%) |
Mar 04, 2022 | 66.63 | 66.63 | 64.33 | 64.44 | 33,910 | -2.87(-4.26%) |
Mar 03, 2022 | 67.95 | 68.10 | 66.44 | 67.31 | 31,277 | -0.56(-0.83%) |
Mar 02, 2022 | 66.39 | 68.27 | 66.39 | 67.87 | 22,348 | +2.00(+3.04%) |
Mar 01, 2022 | 66.08 | 67.82 | 65.34 | 65.87 | 132,290 | -1.31(-1.95%) |
Feb 28, 2022 | 66.51 | 67.70 | 65.05 | 67.18 | 39,441 | -0.12(-0.18%) |
Feb 25, 2022 | 68.13 | 67.80 | 66.33 | 67.30 | 29,733 | -0.72(-1.06%) |
Feb 24, 2022 | 68.50 | 69.07 | 66.92 | 68.02 | 45,873 | -1.60(-2.30%) |
Feb 23, 2022 | 70.75 | 71.06 | 69.34 | 69.62 | 29,173 | -0.58(-0.83%) |
Feb 22, 2022 | 72.44 | 73.09 | 69.67 | 70.20 | 30,175 | -2.50(-3.44%) |
Feb 18, 2022 | 72.70 | 0 | -1.94(-2.60%) | |||
Feb 17, 2022 | 76.88 | 77.15 | 74.55 | 74.64 | 24,670 | -2.86(-3.69%) |
Feb 16, 2022 | 77.31 | 77.70 | 76.25 | 77.50 | 22,615 | -0.16(-0.21%) |
Feb 15, 2022 | 77.11 | 78.49 | 77.11 | 77.66 | 41,501 | +0.85(+1.11%) |
Feb 14, 2022 | 76.63 | 78.40 | 76.11 | 76.81 | 29,692 | +0.01(+0.01%) |
Feb 11, 2022 | 75.82 | 78.87 | 75.82 | 76.80 | 39,407 | +0.10(+0.13%) |
Feb 10, 2022 | 77.60 | 78.91 | 76.25 | 76.70 | 29,771 | -1.71(-2.18%) |
Feb 09, 2022 | 77.47 | 79.53 | 77.47 | 78.41 | 25,158 | +1.08(+1.40%) |
Feb 08, 2022 | 75.93 | 78.07 | 75.93 | 77.33 | 16,149 | +1.13(+1.48%) |
Feb 07, 2022 | 76.43 | 76.87 | 75.65 | 76.20 | 22,630 | -0.28(-0.37%) |
Feb 04, 2022 | 78.31 | 78.47 | 76.10 | 76.48 | 19,210 | -1.92(-2.45%) |
Feb 03, 2022 | 79.90 | 80.06 | 78.40 | 78.40 | 27,152 | -1.03(-1.30%) |
Feb 02, 2022 | 79.27 | 80.09 | 78.22 | 79.43 | 61,387 | +0.73(+0.93%) |
Feb 01, 2022 | 79.30 | 80.26 | 78.23 | 78.70 | 45,545 | -0.30(-0.38%) |
Jan 31, 2022 | 78.60 | 79.00 | 67,356 | +0.09(+0.11%) | ||
Jan 28, 2022 | 76.74 | 78.91 | 76.37 | 78.91 | 35,137 | +2.32(+3.03%) |
Jan 27, 2022 | 77.82 | 78.07 | 76.23 | 76.59 | 22,148 | -0.92(-1.19%) |
Jan 26, 2022 | 78.48 | 79.01 | 76.81 | 77.51 | 25,286 | -0.76(-0.97%) |
Jan 25, 2022 | 78.24 | 79.50 | 76.45 | 78.27 | 24,745 | -0.95(-1.20%) |
Jan 24, 2022 | 77.51 | 79.97 | 77.51 | 79.22 | 35,270 | +0.23(+0.29%) |
Jan 21, 2022 | 79.25 | 80.43 | 78.77 | 78.99 | 31,494 | -0.86(-1.08%) |
Jan 20, 2022 | 80.05 | 80.72 | 79.85 | 79.85 | 26,741 | -0.10(-0.13%) |
Jan 19, 2022 | 79.56 | 81.44 | 79.56 | 79.95 | 27,305 | +0.11(+0.14%) |
Jan 18, 2022 | 81.24 | 81.69 | 79.40 | 79.84 | 35,048 | -0.98(-1.21%) |
Jan 14, 2022 | 80.82 | 0 | +0.87(+1.09%) | |||
Jan 13, 2022 | 80.65 | 80.90 | 79.95 | 79.95 | 10,909 | -0.40(-0.50%) |
Jan 12, 2022 | 80.40 | 81.32 | 79.16 | 80.35 | 25,164 | +0.36(+0.45%) |
Jan 11, 2022 | 82.33 | 82.33 | 79.50 | 79.99 | 29,704 | -2.01(-2.45%) |
Jan 10, 2022 | 80.16 | 82.52 | 79.51 | 82.00 | 14,132 | +0.39(+0.48%) |
Jan 07, 2022 | 81.83 | 82.84 | 81.39 | 81.61 | 17,799 | -0.18(-0.22%) |
Jan 06, 2022 | 82.91 | 83.20 | 81.00 | 81.79 | 22,988 | -0.31(-0.38%) |
Jan 05, 2022 | 82.90 | 82.99 | 80.60 | 82.10 | 27,815 | -0.98(-1.18%) |
Jan 04, 2022 | 82.11 | 83.91 | 82.11 | 83.08 | 12,473 | +0.26(+0.31%) |
Jan 03, 2022 | 83.10 | 83.15 | 81.84 | 82.82 | 18,037 | -1.00(-1.19%) |
Dec 31, 2021 | 82.69 | 84.11 | 82.69 | 83.82 | 8,023 | +0.75(+0.90%) |
Dec 30, 2021 | 83.33 | 85.16 | 82.75 | 83.07 | 15,066 | -0.06(-0.07%) |
Dec 29, 2021 | 83.94 | 83.94 | 81.95 | 83.13 | 11,784 | -0.27(-0.32%) |
Dec 28, 2021 | 85.27 | 85.27 | 83.40 | 83.40 | 10,828 | -0.68(-0.81%) |
Dec 27, 2021 | 84.35 | 84.35 | 83.47 | 84.08 | 7,848 | +0.11(+0.13%) |
Dec 23, 2021 | 83.43 | 84.28 | 83.43 | 83.97 | 12,378 | +0.68(+0.82%) |
Dec 22, 2021 | 81.87 | 83.54 | 81.87 | 83.29 | 10,409 | +1.38(+1.68%) |
Dec 21, 2021 | 80.30 | 81.91 | 79.92 | 81.91 | 18,008 | +1.34(+1.66%) |
Dec 20, 2021 | 81.94 | 82.41 | 78.14 | 80.57 | 20,082 | -2.52(-3.03%) |
Dec 17, 2021 | 82.05 | 84.53 | 82.05 | 83.09 | 43,403 | +1.67(+2.05%) |
Dec 16, 2021 | 84.34 | 84.34 | 81.00 | 81.42 | 26,205 | -2.23(-2.67%) |
Dec 15, 2021 | 83.31 | 84.07 | 81.12 | 83.65 | 27,240 | +1.03(+1.25%) |
Dec 14, 2021 | 83.45 | 83.56 | 82.50 | 82.62 | 14,081 | -0.62(-0.74%) |
Dec 13, 2021 | 83.29 | 84.03 | 82.50 | 83.24 | 13,858 | +0.25(+0.30%) |
Dec 10, 2021 | 83.83 | 84.54 | 82.39 | 82.99 | 10,050 | -0.88(-1.05%) |
Dec 09, 2021 | 85.59 | 86.69 | 83.87 | 83.87 | 8,651 | -1.90(-2.22%) |
Dec 08, 2021 | 83.59 | 87.24 | 83.09 | 85.77 | 12,691 | +1.57(+1.86%) |
Dec 07, 2021 | 83.86 | 84.67 | 83.48 | 84.20 | 14,007 | +1.61(+1.95%) |
Dec 06, 2021 | 81.57 | 82.88 | 81.57 | 82.59 | 14,345 | +1.79(+2.22%) |
Dec 03, 2021 | 83.54 | 83.54 | 79.89 | 80.80 | 45,182 | -2.88(-3.44%) |
Dec 02, 2021 | 80.21 | 83.68 | 79.84 | 83.68 | 24,653 | +4.40(+5.55%) |
Dec 01, 2021 | 82.31 | 82.31 | 79.00 | 79.28 | 24,923 | -2.05(-2.52%) |
Nov 30, 2021 | 82.28 | 82.79 | 81.33 | 81.33 | 18,700 | -0.97(-1.18%) |
Nov 29, 2021 | 82.73 | 83.22 | 82.00 | 82.30 | 21,654 | -0.16(-0.19%) |
Nov 26, 2021 | 83.56 | 83.62 | 81.02 | 82.46 | 20,844 | -2.15(-2.54%) |
Nov 24, 2021 | 86.18 | 86.52 | 83.57 | 84.61 | 16,752 | -1.70(-1.97%) |
Nov 23, 2021 | 88.88 | 88.88 | 85.78 | 86.31 | 12,767 | -1.04(-1.19%) |
Nov 22, 2021 | 87.49 | 89.14 | 87.35 | 87.35 | 13,276 | -0.97(-1.10%) |
Nov 19, 2021 | 89.19 | 90.02 | 88.22 | 88.32 | 14,518 | -1.23(-1.37%) |
Nov 18, 2021 | 89.02 | 90.00 | 89.55 | 89.55 | 15,842 | +0.35(+0.39%) |
Nov 17, 2021 | 90.09 | 90.09 | 88.71 | 89.20 | 13,768 | -1.18(-1.31%) |
Nov 16, 2021 | 89.12 | 91.48 | 88.59 | 90.38 | 26,419 | +0.41(+0.46%) |
Nov 15, 2021 | 88.46 | 89.97 | 88.12 | 89.97 | 18,216 | +1.37(+1.55%) |
Nov 12, 2021 | 88.89 | 88.93 | 87.70 | 88.60 | 9,311 | +0.16(+0.18%) |
Nov 11, 2021 | 90.27 | 91.82 | 88.15 | 88.44 | 26,678 | -1.96(-2.17%) |
Nov 10, 2021 | 90.00 | 90.40 | 40,598 | +0.57(+0.63%) | ||
Nov 09, 2021 | 87.87 | 90.52 | 86.55 | 89.83 | 37,528 | +0.85(+0.96%) |
Nov 08, 2021 | 91.09 | 92.26 | 88.60 | 88.98 | 14,132 | -2.20(-2.41%) |
Nov 05, 2021 | 88.83 | 92.93 | 88.20 | 91.18 | 50,964 | +3.18(+3.61%) |
Nov 04, 2021 | 87.00 | 89.58 | 86.70 | 88.00 | 18,745 | +1.21(+1.39%) |
Nov 03, 2021 | 83.43 | 87.50 | 83.43 | 86.79 | 28,876 | +2.97(+3.54%) |
Nov 02, 2021 | 82.92 | 84.00 | 82.92 | 83.82 | 49,374 | +0.93(+1.12%) |
Nov 01, 2021 | 82.11 | 83.81 | 81.55 | 82.89 | 61,905 | +0.59(+0.72%) |
Oct 29, 2021 | 81.59 | 82.44 | 80.80 | 82.30 | 16,789 | +0.90(+1.11%) |
Oct 28, 2021 | 80.82 | 81.60 | 80.35 | 81.40 | 11,637 | +0.91(+1.13%) |
Oct 27, 2021 | 80.48 | 81.32 | 80.28 | 80.49 | 13,924 | +0.05(+0.06%) |
Oct 26, 2021 | 80.96 | 80.23 | 80.44 | 24,961 | -0.27(-0.33%) | |
Oct 25, 2021 | 81.79 | 81.90 | 80.55 | 80.71 | 16,686 | -1.04(-1.27%) |
Oct 22, 2021 | 81.91 | 82.22 | 81.27 | 81.75 | 16,920 | +0.57(+0.70%) |
Oct 21, 2021 | 81.94 | 82.41 | 81.00 | 81.18 | 19,744 | -0.80(-0.98%) |
Oct 20, 2021 | 80.61 | 82.25 | 79.95 | 81.98 | 18,088 | +1.17(+1.45%) |
Oct 19, 2021 | 81.45 | 82.76 | 80.48 | 80.81 | 19,662 | -1.26(-1.54%) |
Oct 18, 2021 | 82.00 | 82.66 | 81.60 | 82.07 | 22,120 | +0.13(+0.16%) |
Oct 15, 2021 | 83.29 | 83.41 | 81.80 | 81.94 | 44,849 | -0.39(-0.47%) |
Oct 14, 2021 | 81.20 | 82.33 | 81.20 | 82.33 | 16,208 | +2.20(+2.75%) |
Oct 13, 2021 | 79.77 | 80.88 | 79.25 | 80.13 | 7,435 | +0.65(+0.82%) |
Oct 12, 2021 | 78.60 | 79.89 | 78.40 | 79.48 | 14,987 | +1.11(+1.42%) |
Oct 11, 2021 | 78.80 | 79.80 | 78.37 | 78.37 | 8,317 | -0.63(-0.80%) |
Oct 08, 2021 | 81.00 | 81.00 | 79.00 | 79.00 | 7,055 | -2.20(-2.71%) |
Oct 07, 2021 | 81.98 | 82.50 | 80.81 | 81.20 | 20,777 | +1.44(+1.81%) |
Oct 06, 2021 | 80.18 | 81.17 | 79.09 | 79.76 | 14,687 | -0.66(-0.82%) |
Oct 05, 2021 | 81.58 | 82.90 | 80.42 | 80.42 | 10,543 | -0.78(-0.96%) |
Oct 04, 2021 | 80.49 | 82.11 | 80.22 | 81.20 | 22,478 | +0.59(+0.73%) |
Oct 01, 2021 | 79.50 | 82.33 | 78.80 | 80.61 | 28,774 | +1.66(+2.10%) |
Sep 30, 2021 | 77.13 | 79.61 | 77.13 | 78.95 | 18,003 | +1.77(+2.29%) |
Sep 29, 2021 | 77.32 | 77.32 | 76.40 | 77.18 | 11,758 | +0.10(+0.13%) |
Sep 28, 2021 | 78.43 | 78.43 | 74.71 | 77.08 | 18,313 | -1.73(-2.20%) |
Sep 27, 2021 | 76.07 | 80.69 | 75.10 | 78.81 | 26,715 | +3.18(+4.20%) |
Sep 24, 2021 | 75.50 | 76.48 | 75.00 | 75.63 | 10,111 | -0.58(-0.76%) |
Sep 23, 2021 | 75.76 | 76.31 | 75.37 | 76.21 | 9,320 | +0.83(+1.10%) |
Sep 22, 2021 | 76.39 | 77.55 | 74.68 | 75.38 | 23,278 | -1.34(-1.75%) |
Sep 21, 2021 | 76.49 | 77.31 | 75.25 | 76.72 | 25,631 | +0.49(+0.64%) |
Sep 20, 2021 | 74.70 | 77.07 | 73.95 | 76.23 | 24,203 | +0.65(+0.86%) |
Sep 17, 2021 | 75.29 | 75.75 | 73.45 | 75.58 | 61,975 | +0.49(+0.65%) |
Sep 16, 2021 | 74.87 | 75.24 | 73.36 | 75.09 | 16,926 | -0.09(-0.12%) |
Sep 15, 2021 | 74.22 | 75.18 | 73.12 | 75.18 | 25,241 | +1.22(+1.65%) |
Sep 14, 2021 | 74.68 | 74.70 | 73.82 | 73.96 | 13,335 | -0.15(-0.20%) |
Sep 13, 2021 | 74.84 | 75.00 | 73.82 | 74.11 | 20,118 | -1.34(-1.78%) |
Sep 10, 2021 | 76.35 | 77.15 | 75.45 | 75.45 | 24,356 | -0.53(-0.70%) |
Sep 09, 2021 | 77.00 | 77.39 | 75.90 | 75.98 | 22,565 | -1.62(-2.09%) |
Sep 08, 2021 | 76.30 | 78.53 | 76.30 | 77.60 | 19,560 | +0.85(+1.11%) |
Sep 07, 2021 | 76.32 | 77.00 | 75.57 | 76.75 | 12,415 | -0.05(-0.07%) |
Sep 03, 2021 | 75.60 | 77.41 | 75.45 | 76.80 | 12,477 | +1.16(+1.53%) |
Sep 02, 2021 | 75.18 | 75.65 | 75.09 | 75.64 | 11,484 | +0.80(+1.07%) |
Sep 01, 2021 | 74.82 | 75.33 | 74.02 | 74.84 | 11,705 | +0.73(+0.99%) |
Aug 31, 2021 | 74.00 | 75.25 | 74.00 | 74.11 | 17,802 | +0.01(+0.01%) |
Aug 30, 2021 | 76.00 | 76.26 | 74.09 | 74.10 | 12,703 | -1.83(-2.41%) |
Aug 27, 2021 | 74.55 | 76.29 | 74.51 | 75.93 | 33,406 | +1.87(+2.52%) |
Aug 26, 2021 | 74.99 | 74.99 | 74.06 | 74.06 | 9,951 | -0.67(-0.90%) |
Aug 25, 2021 | 76.30 | 76.30 | 74.54 | 74.73 | 12,604 | -0.96(-1.27%) |
Aug 24, 2021 | 76.11 | 76.11 | 75.14 | 75.69 | 8,674 | -0.25(-0.33%) |
Aug 23, 2021 | 73.94 | 76.17 | 73.94 | 75.94 | 19,205 | +2.00(+2.70%) |
Aug 20, 2021 | 72.75 | 74.65 | 72.75 | 73.94 | 20,116 | +0.82(+1.12%) |
Aug 19, 2021 | 72.80 | 73.25 | 72.51 | 73.12 | 11,738 | -0.27(-0.37%) |
Aug 18, 2021 | 74.00 | 74.52 | 73.03 | 73.39 | 18,661 | -0.95(-1.28%) |
Aug 17, 2021 | 74.60 | 75.44 | 73.54 | 74.34 | 37,518 | -0.64(-0.85%) |
Aug 16, 2021 | 74.90 | 75.43 | 73.28 | 74.98 | 38,307 | +0.18(+0.24%) |
Aug 13, 2021 | 75.12 | 75.85 | 74.47 | 74.80 | 12,274 | -0.57(-0.76%) |
Aug 12, 2021 | 75.95 | 75.95 | 74.36 | 75.37 | 32,308 | -0.44(-0.58%) |
Aug 11, 2021 | 75.55 | 75.81 | 73.56 | 75.81 | 22,603 | +0.47(+0.62%) |
Aug 10, 2021 | 76.73 | 76.86 | 74.47 | 75.34 | 25,127 | -1.99(-2.57%) |
Aug 09, 2021 | 77.17 | 77.33 | 76.81 | 77.33 | 11,004 | -0.26(-0.34%) |
Aug 06, 2021 | 77.70 | 77.99 | 77.52 | 77.59 | 7,998 | -0.53(-0.68%) |
Aug 05, 2021 | 76.63 | 78.83 | 76.33 | 78.12 | 17,401 | +2.12(+2.79%) |
Aug 04, 2021 | 77.93 | 77.93 | 75.80 | 76.00 | 52,861 | -2.20(-2.81%) |
Aug 03, 2021 | 77.78 | 78.31 | 77.59 | 78.20 | 7,090 | +0.00(+0.00%) |
Aug 02, 2021 | 77.57 | 78.20 | 77.10 | 78.20 | 18,554 | +0.44(+0.57%) |
Jul 30, 2021 | 78.72 | 79.28 | 77.42 | 77.76 | 11,634 | -0.89(-1.13%) |
Jul 29, 2021 | 79.05 | 79.30 | 78.65 | 78.65 | 8,337 | -0.27(-0.34%) |
Jul 28, 2021 | 79.24 | 79.24 | 78.33 | 78.92 | 8,784 | -0.06(-0.08%) |
Jul 27, 2021 | 79.51 | 79.51 | 78.09 | 78.98 | 10,558 | -0.57(-0.72%) |
Jul 26, 2021 | 80.20 | 80.20 | 79.14 | 79.55 | 8,871 | -0.51(-0.64%) |
Jul 23, 2021 | 80.46 | 80.53 | 78.44 | 80.06 | 15,004 | -0.35(-0.44%) |
Jul 22, 2021 | 81.59 | 82.86 | 79.98 | 80.41 | 13,491 | -1.40(-1.71%) |
Jul 21, 2021 | 82.09 | 82.69 | 81.50 | 81.81 | 12,154 | +0.18(+0.22%) |
Jul 20, 2021 | 82.24 | 83.88 | 81.53 | 81.63 | 41,899 | -0.23(-0.28%) |
Jul 19, 2021 | 81.17 | 82.50 | 80.55 | 81.86 | 14,689 | +0.48(+0.59%) |
Jul 16, 2021 | 80.02 | 81.98 | 79.88 | 81.38 | 19,856 | +1.86(+2.34%) |
Jul 15, 2021 | 79.83 | 80.12 | 78.44 | 79.52 | 26,477 | +1.03(+1.31%) |
Jul 14, 2021 | 79.59 | 80.00 | 78.26 | 78.49 | 16,798 | -0.72(-0.91%) |
Jul 13, 2021 | 80.17 | 80.17 | 79.21 | 79.21 | 10,636 | -0.94(-1.17%) |
Jul 12, 2021 | 80.22 | 80.50 | 79.38 | 80.15 | 31,320 | +0.01(+0.01%) |
Jul 09, 2021 | 80.46 | 81.02 | 79.28 | 80.14 | 21,466 | +0.04(+0.05%) |
Jul 08, 2021 | 80.00 | 81.00 | 79.54 | 80.10 | 16,325 | -0.18(-0.22%) |
Jul 07, 2021 | 80.36 | 81.86 | 79.70 | 80.28 | 12,423 | +0.19(+0.24%) |
Jul 06, 2021 | 79.36 | 80.49 | 78.26 | 80.09 | 35,549 | -0.09(-0.11%) |
Jul 02, 2021 | 80.00 | 80.92 | 78.97 | 80.18 | 41,298 | -0.27(-0.34%) |
Jul 01, 2021 | 80.53 | 80.60 | 79.29 | 80.45 | 22,171 | +0.13(+0.16%) |
Jun 30, 2021 | 77.50 | 81.74 | 77.07 | 80.32 | 107,607 | +2.78(+3.59%) |
Jun 29, 2021 | 77.62 | 78.35 | 77.08 | 77.54 | 24,341 | -0.08(-0.10%) |
Jun 28, 2021 | 78.61 | 79.18 | 76.97 | 77.62 | 25,378 | -0.74(-0.94%) |
Jun 25, 2021 | 79.30 | 79.65 | 77.98 | 78.36 | 98,382 | -1.05(-1.32%) |
Jun 24, 2021 | 78.15 | 79.90 | 76.81 | 79.41 | 37,663 | +1.62(+2.08%) |
Jun 23, 2021 | 79.22 | 79.93 | 77.61 | 77.79 | 31,819 | -1.54(-1.94%) |
Jun 22, 2021 | 78.00 | 80.00 | 77.44 | 79.33 | 55,558 | +0.74(+0.94%) |
Jun 21, 2021 | 78.08 | 79.18 | 76.94 | 78.59 | 49,270 | +0.92(+1.18%) |
Jun 18, 2021 | 76.62 | 78.16 | 76.32 | 77.67 | 69,969 | +1.15(+1.50%) |
Jun 17, 2021 | 76.85 | 77.06 | 76.31 | 76.52 | 40,229 | -0.26(-0.34%) |
Jun 16, 2021 | 76.25 | 77.10 | 76.25 | 76.78 | 44,667 | +0.75(+0.99%) |
Jun 15, 2021 | 77.56 | 79.13 | 75.31 | 76.03 | 74,097 | -1.74(-2.24%) |
Jun 14, 2021 | 76.74 | 78.44 | 76.74 | 77.77 | 31,171 | +0.91(+1.18%) |
Jun 11, 2021 | 76.66 | 77.26 | 76.11 | 76.86 | 28,882 | -0.05(-0.07%) |
Jun 10, 2021 | 77.50 | 77.90 | 75.65 | 76.91 | 47,992 | -0.33(-0.43%) |
Jun 09, 2021 | 79.10 | 79.51 | 77.24 | 77.24 | 44,205 | -1.56(-1.98%) |
Jun 08, 2021 | 80.70 | 80.98 | 77.00 | 78.80 | 83,221 | -2.24(-2.76%) |
Jun 07, 2021 | 80.10 | 81.63 | 79.31 | 81.04 | 59,230 | +0.68(+0.85%) |
Jun 04, 2021 | 78.91 | 80.64 | 78.75 | 80.36 | 42,110 | +0.68(+0.85%) |
Jun 03, 2021 | 78.57 | 80.28 | 78.57 | 79.68 | 22,101 | -0.17(-0.21%) |
Jun 02, 2021 | 78.30 | 80.23 | 78.30 | 79.85 | 37,147 | +1.64(+2.10%) |
Jun 01, 2021 | 77.85 | 78.73 | 77.47 | 78.21 | 35,060 | +0.11(+0.14%) |
May 28, 2021 | 79.49 | 79.75 | 77.70 | 78.10 | 24,094 | -0.28(-0.36%) |
May 27, 2021 | 80.13 | 80.33 | 77.09 | 78.38 | 68,887 | -1.63(-2.04%) |
May 26, 2021 | 79.80 | 80.98 | 79.48 | 80.01 | 18,190 | +0.21(+0.26%) |
May 25, 2021 | 79.39 | 80.44 | 78.74 | 79.80 | 37,996 | +0.31(+0.39%) |
May 24, 2021 | 77.58 | 80.46 | 77.04 | 79.49 | 40,038 | +1.71(+2.20%) |
May 21, 2021 | 79.00 | 79.83 | 77.15 | 77.78 | 41,988 | -0.73(-0.93%) |
May 20, 2021 | 77.08 | 78.69 | 77.00 | 78.51 | 41,034 | +1.34(+1.74%) |
May 19, 2021 | 77.02 | 77.66 | 76.10 | 77.17 | 56,041 | -0.16(-0.21%) |
May 18, 2021 | 78.28 | 78.51 | 77.20 | 77.33 | 38,527 | -1.05(-1.34%) |
May 17, 2021 | 78.88 | 80.10 | 78.01 | 78.38 | 49,250 | -0.95(-1.20%) |
May 14, 2021 | 79.70 | 79.78 | 77.71 | 79.33 | 51,017 | -0.30(-0.38%) |
May 13, 2021 | 78.57 | 80.64 | 78.57 | 79.63 | 37,298 | +0.19(+0.24%) |
May 12, 2021 | 79.45 | 80.76 | 78.45 | 79.44 | 47,705 | -1.06(-1.32%) |
May 11, 2021 | 78.78 | 81.00 | 78.78 | 80.50 | 31,793 | +0.65(+0.81%) |
May 10, 2021 | 79.33 | 80.98 | 78.83 | 79.85 | 33,370 | +0.27(+0.34%) |
May 07, 2021 | 78.59 | 80.31 | 77.43 | 79.58 | 20,454 | +2.03(+2.62%) |
May 06, 2021 | 76.26 | 77.98 | 75.00 | 77.55 | 27,678 | +1.75(+2.31%) |
May 05, 2021 | 76.46 | 77.43 | 75.18 | 75.80 | 23,955 | -0.83(-1.08%) |
May 04, 2021 | 79.28 | 79.28 | 76.30 | 76.63 | 20,495 | -3.24(-4.06%) |
May 03, 2021 | 77.88 | 82.13 | 77.86 | 79.87 | 37,776 | +1.26(+1.60%) |
Apr 30, 2021 | 78.38 | 81.59 | 77.48 | 78.61 | 37,500 | -0.70(-0.88%) |
Apr 29, 2021 | 79.78 | 80.89 | 78.33 | 79.31 | 17,174 | -0.59(-0.74%) |
Apr 28, 2021 | 81.09 | 82.58 | 79.08 | 79.90 | 20,113 | -1.18(-1.46%) |
Apr 27, 2021 | 80.02 | 81.12 | 78.90 | 81.08 | 43,468 | +1.73(+2.18%) |
Apr 26, 2021 | 82.08 | 82.08 | 79.33 | 79.35 | 26,913 | -2.43(-2.97%) |
Apr 23, 2021 | 82.95 | 82.99 | 81.35 | 81.78 | 23,300 | -0.86(-1.04%) |
Apr 22, 2021 | 82.83 | 83.21 | 81.61 | 82.64 | 18,678 | +0.49(+0.60%) |
Apr 21, 2021 | 80.30 | 83.43 | 80.12 | 82.15 | 23,545 | +2.05(+2.56%) |
Apr 20, 2021 | 81.16 | 81.74 | 79.12 | 80.10 | 25,514 | -1.51(-1.85%) |
Apr 19, 2021 | 79.76 | 81.72 | 77.93 | 81.61 | 63,020 | +1.53(+1.91%) |
Apr 16, 2021 | 82.82 | 83.14 | 80.07 | 80.08 | 30,100 | -2.11(-2.57%) |
Apr 15, 2021 | 81.53 | 83.35 | 81.00 | 82.19 | 28,423 | -0.21(-0.25%) |
Apr 14, 2021 | 83.42 | 84.35 | 82.16 | 82.40 | 20,521 | -1.55(-1.85%) |
Apr 13, 2021 | 80.42 | 84.97 | 80.42 | 83.95 | 25,193 | +1.65(+2.00%) |
Apr 12, 2021 | 82.23 | 83.33 | 81.41 | 82.30 | 13,038 | +0.78(+0.96%) |
Apr 09, 2021 | 79.69 | 82.13 | 79.44 | 81.52 | 23,100 | +1.19(+1.48%) |
Apr 08, 2021 | 76.60 | 80.40 | 76.60 | 80.33 | 38,893 | +3.39(+4.41%) |
Apr 07, 2021 | 79.90 | 79.90 | 76.48 | 76.94 | 29,537 | -2.70(-3.39%) |
Apr 06, 2021 | 79.67 | 80.10 | 78.00 | 79.64 | 39,724 | -0.46(-0.57%) |
Apr 05, 2021 | 80.11 | 81.15 | 78.53 | 80.10 | 21,777 | +0.69(+0.87%) |