Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 117.59 | 120.54 | 116.99 | 118.57 | 607,617 | +0.54(+0.46%) |
Mar 30, 2022 | 121.63 | 122.00 | 117.73 | 118.03 | 389,451 | -3.61(-2.97%) |
Mar 29, 2022 | 118.99 | 122.00 | 115.39 | 121.64 | 413,723 | +4.16(+3.54%) |
Mar 28, 2022 | 115.53 | 119.27 | 115.37 | 117.48 | 442,390 | +1.45(+1.25%) |
Mar 25, 2022 | 113.52 | 117.40 | 110.20 | 116.03 | 509,846 | +3.06(+2.71%) |
Mar 24, 2022 | 114.54 | 115.55 | 111.03 | 112.97 | 599,439 | -0.27(-0.24%) |
Mar 23, 2022 | 117.86 | 118.12 | 113.11 | 113.24 | 525,445 | -6.26(-5.24%) |
Mar 22, 2022 | 117.63 | 120.42 | 114.73 | 119.50 | 530,275 | +2.38(+2.03%) |
Mar 21, 2022 | 122.36 | 122.37 | 116.35 | 117.12 | 585,238 | -5.42(-4.42%) |
Mar 18, 2022 | 126.88 | 126.88 | 121.28 | 122.54 | 877,249 | -2.67(-2.13%) |
Mar 17, 2022 | 121.42 | 126.00 | 121.42 | 125.21 | 417,086 | +3.11(+2.55%) |
Mar 16, 2022 | 117.91 | 122.11 | 115.75 | 122.10 | 399,853 | +5.36(+4.59%) |
Mar 15, 2022 | 118.75 | 119.54 | 113.01 | 116.74 | 592,218 | -1.83(-1.54%) |
Mar 14, 2022 | 119.36 | 121.12 | 116.36 | 118.57 | 535,894 | -0.21(-0.18%) |
Mar 11, 2022 | 122.23 | 127.74 | 117.77 | 118.78 | 466,295 | -3.43(-2.81%) |
Mar 10, 2022 | 119.25 | 122.90 | 119.25 | 122.21 | 456,527 | +0.24(+0.20%) |
Mar 09, 2022 | 119.93 | 122.98 | 117.87 | 121.97 | 382,414 | +4.51(+3.84%) |
Mar 08, 2022 | 115.14 | 120.86 | 112.87 | 117.46 | 568,110 | +2.29(+1.99%) |
Mar 07, 2022 | 114.41 | 115.67 | 111.85 | 115.17 | 448,122 | +2.07(+1.83%) |
Mar 04, 2022 | 114.76 | 116.48 | 110.90 | 113.10 | 541,814 | -2.72(-2.35%) |
Mar 03, 2022 | 120.15 | 120.23 | 115.20 | 115.82 | 322,045 | -2.95(-2.48%) |
Mar 02, 2022 | 114.25 | 118.95 | 112.84 | 118.77 | 411,219 | +4.76(+4.18%) |
Mar 01, 2022 | 118.93 | 120.77 | 112.30 | 114.01 | 863,396 | -4.70(-3.96%) |
Feb 28, 2022 | 119.38 | 122.16 | 117.80 | 118.71 | 1,041,763 | -3.23(-2.65%) |
Feb 25, 2022 | 130.00 | 125.13 | 115.00 | 121.94 | 1,603,394 | -11.87(-8.87%) |
Feb 24, 2022 | 122.53 | 134.40 | 122.07 | 133.81 | 514,364 | +5.94(+4.65%) |
Feb 23, 2022 | 135.97 | 136.53 | 127.66 | 127.87 | 411,649 | -6.23(-4.65%) |
Feb 22, 2022 | 138.01 | 140.00 | 133.66 | 134.10 | 361,037 | -5.51(-3.95%) |
Feb 18, 2022 | 139.61 | 0 | -1.33(-0.94%) | |||
Feb 17, 2022 | 142.42 | 143.83 | 138.97 | 140.94 | 358,293 | -1.98(-1.39%) |
Feb 16, 2022 | 140.69 | 143.69 | 137.62 | 142.92 | 508,408 | +2.22(+1.58%) |
Feb 15, 2022 | 140.00 | 142.27 | 139.17 | 140.70 | 409,878 | +2.87(+2.08%) |
Feb 14, 2022 | 135.20 | 139.06 | 134.75 | 137.83 | 419,829 | +2.99(+2.22%) |
Feb 11, 2022 | 136.80 | 139.50 | 132.66 | 134.84 | 296,828 | -2.66(-1.93%) |
Feb 10, 2022 | 134.85 | 143.84 | 134.85 | 137.50 | 719,885 | -0.41(-0.30%) |
Feb 09, 2022 | 132.57 | 138.17 | 132.57 | 137.91 | 410,424 | +7.07(+5.40%) |
Feb 08, 2022 | 128.26 | 132.19 | 126.00 | 130.84 | 354,651 | +1.31(+1.01%) |
Feb 07, 2022 | 129.95 | 133.29 | 128.45 | 129.53 | 409,047 | -1.63(-1.24%) |
Feb 04, 2022 | 130.36 | 135.23 | 128.79 | 131.16 | 387,894 | +0.62(+0.47%) |
Feb 03, 2022 | 127.65 | 130.95 | 130.54 | 478,691 | +1.90(+1.48%) | |
Feb 02, 2022 | 134.33 | 134.51 | 128.10 | 128.64 | 376,025 | -6.50(-4.81%) |
Feb 01, 2022 | 131.25 | 137.23 | 131.25 | 135.14 | 478,084 | +2.27(+1.71%) |
Jan 31, 2022 | 126.86 | 132.89 | 132.87 | 440,740 | +5.25(+4.11%) | |
Jan 28, 2022 | 120.77 | 127.48 | 119.49 | 127.62 | 491,189 | +7.08(+5.87%) |
Jan 27, 2022 | 127.16 | 127.84 | 119.92 | 120.54 | 734,162 | -5.54(-4.39%) |
Jan 26, 2022 | 117.66 | 127.39 | 117.51 | 126.08 | 1,278,541 | +9.74(+8.37%) |
Jan 25, 2022 | 118.77 | 118.77 | 112.34 | 116.34 | 1,064,861 | -2.43(-2.05%) |
Jan 24, 2022 | 108.65 | 119.85 | 106.73 | 118.77 | 1,228,748 | +8.69(+7.89%) |
Jan 21, 2022 | 115.44 | 117.35 | 109.94 | 110.08 | 904,748 | -5.92(-5.10%) |
Jan 20, 2022 | 115.51 | 118.71 | 114.62 | 116.00 | 1,152,967 | +0.96(+0.83%) |
Jan 19, 2022 | 119.41 | 121.11 | 113.95 | 115.04 | 618,442 | -2.96(-2.51%) |
Jan 18, 2022 | 120.00 | 120.71 | 116.20 | 118.00 | 1,109,094 | -4.17(-3.41%) |
Jan 14, 2022 | 122.17 | 0 | -0.57(-0.46%) | |||
Jan 13, 2022 | 123.61 | 127.47 | 122.21 | 122.74 | 1,671,031 | -0.87(-0.70%) |
Jan 12, 2022 | 126.39 | 129.78 | 122.77 | 123.61 | 579,801 | -5.18(-4.02%) |
Jan 11, 2022 | 130.94 | 132.37 | 126.15 | 128.79 | 527,440 | -1.80(-1.38%) |
Jan 10, 2022 | 126.65 | 130.70 | 125.79 | 130.59 | 576,182 | +1.72(+1.33%) |
Jan 07, 2022 | 131.88 | 136.13 | 128.73 | 128.87 | 575,421 | -2.23(-1.70%) |
Jan 06, 2022 | 126.99 | 132.56 | 122.05 | 131.10 | 888,945 | +7.24(+5.85%) |
Jan 05, 2022 | 129.49 | 130.65 | 123.18 | 123.86 | 570,528 | -5.07(-3.93%) |
Jan 04, 2022 | 137.65 | 138.40 | 128.16 | 128.93 | 646,579 | -10.23(-7.35%) |
Jan 03, 2022 | 135.90 | 139.95 | 134.70 | 139.16 | 404,091 | +1.35(+0.98%) |
Dec 31, 2021 | 137.49 | 140.74 | 137.49 | 137.81 | 335,601 | -0.46(-0.33%) |
Dec 30, 2021 | 139.41 | 141.50 | 138.11 | 138.27 | 295,003 | -0.81(-0.58%) |
Dec 29, 2021 | 137.78 | 139.46 | 136.64 | 139.08 | 233,524 | +1.65(+1.20%) |
Dec 28, 2021 | 138.78 | 141.00 | 136.71 | 137.43 | 307,112 | +0.20(+0.15%) |
Dec 27, 2021 | 137.25 | 138.32 | 134.76 | 137.23 | 321,498 | +1.24(+0.91%) |
Dec 23, 2021 | 134.80 | 139.64 | 134.80 | 135.99 | 566,172 | +0.93(+0.69%) |
Dec 22, 2021 | 132.42 | 137.80 | 131.97 | 135.06 | 585,880 | +2.66(+2.01%) |
Dec 21, 2021 | 130.73 | 132.86 | 127.76 | 132.40 | 525,343 | +2.41(+1.85%) |
Dec 20, 2021 | 123.84 | 130.98 | 122.96 | 129.99 | 888,633 | +5.11(+4.09%) |
Dec 17, 2021 | 115.25 | 124.97 | 114.05 | 124.88 | 1,429,288 | +10.63(+9.30%) |
Dec 16, 2021 | 114.93 | 117.82 | 113.16 | 114.25 | 645,569 | -0.85(-0.74%) |
Dec 15, 2021 | 104.68 | 116.11 | 104.39 | 115.10 | 1,081,932 | +11.05(+10.62%) |
Dec 14, 2021 | 100.46 | 105.30 | 99.73 | 104.05 | 689,554 | +2.35(+2.31%) |
Dec 13, 2021 | 99.02 | 102.65 | 98.16 | 101.70 | 678,379 | +1.97(+1.98%) |
Dec 10, 2021 | 102.87 | 104.50 | 98.84 | 99.73 | 667,355 | -2.54(-2.48%) |
Dec 09, 2021 | 104.59 | 104.99 | 101.11 | 102.27 | 772,854 | -3.10(-2.94%) |
Dec 08, 2021 | 105.89 | 105.93 | 103.54 | 105.37 | 342,393 | +0.23(+0.22%) |
Dec 07, 2021 | 102.64 | 106.40 | 102.06 | 105.14 | 822,620 | +4.90(+4.89%) |
Dec 06, 2021 | 103.80 | 104.22 | 98.02 | 100.24 | 923,242 | -3.32(-3.21%) |
Dec 03, 2021 | 109.91 | 109.91 | 102.12 | 103.56 | 792,455 | -5.73(-5.24%) |
Dec 02, 2021 | 108.77 | 110.43 | 106.66 | 109.29 | 579,410 | -0.84(-0.76%) |
Dec 01, 2021 | 113.34 | 116.63 | 110.12 | 110.13 | 656,525 | -2.11(-1.88%) |
Nov 30, 2021 | 111.99 | 113.40 | 111.61 | 112.24 | 473,819 | -0.08(-0.07%) |
Nov 29, 2021 | 115.38 | 115.97 | 111.90 | 112.32 | 447,005 | -1.53(-1.34%) |
Nov 26, 2021 | 112.75 | 115.48 | 111.49 | 113.85 | 448,264 | -1.70(-1.47%) |
Nov 24, 2021 | 110.84 | 116.11 | 109.51 | 115.55 | 384,301 | +5.18(+4.69%) |
Nov 23, 2021 | 109.99 | 110.82 | 106.63 | 110.37 | 503,859 | +0.25(+0.23%) |
Nov 22, 2021 | 114.00 | 114.52 | 109.60 | 110.12 | 548,435 | -3.63(-3.19%) |
Nov 19, 2021 | 118.09 | 118.97 | 113.41 | 113.75 | 469,523 | -5.29(-4.44%) |
Nov 18, 2021 | 116.70 | 119.21 | 115.52 | 119.04 | 532,627 | +2.69(+2.31%) |
Nov 17, 2021 | 119.12 | 119.69 | 115.75 | 116.35 | 477,157 | -3.01(-2.52%) |
Nov 16, 2021 | 118.57 | 119.63 | 115.31 | 119.36 | 728,055 | +1.36(+1.15%) |
Nov 15, 2021 | 123.13 | 123.13 | 117.79 | 118.00 | 606,946 | -4.00(-3.28%) |
Nov 12, 2021 | 122.66 | 124.99 | 121.90 | 122.00 | 580,936 | +0.50(+0.41%) |
Nov 11, 2021 | 122.68 | 125.45 | 119.52 | 121.50 | 808,643 | +1.57(+1.31%) |
Nov 10, 2021 | 120.22 | 119.93 | 891,095 | -1.79(-1.47%) | ||
Nov 09, 2021 | 118.00 | 123.80 | 111.07 | 121.72 | 2,738,926 | -18.05(-12.91%) |
Nov 08, 2021 | 146.51 | 147.66 | 138.73 | 139.77 | 479,622 | -6.26(-4.29%) |
Nov 05, 2021 | 147.76 | 150.82 | 144.48 | 146.03 | 298,203 | -2.03(-1.37%) |
Nov 04, 2021 | 148.82 | 149.67 | 146.81 | 148.06 | 235,340 | -0.42(-0.28%) |
Nov 03, 2021 | 145.28 | 148.74 | 144.71 | 148.48 | 273,204 | +2.88(+1.98%) |
Nov 02, 2021 | 148.99 | 148.99 | 142.71 | 145.60 | 295,124 | -2.60(-1.75%) |
Nov 01, 2021 | 142.89 | 148.50 | 142.32 | 148.20 | 333,929 | +5.88(+4.13%) |
Oct 29, 2021 | 140.75 | 142.65 | 138.97 | 142.32 | 181,158 | +1.58(+1.12%) |
Oct 28, 2021 | 137.50 | 140.92 | 137.16 | 140.74 | 142,453 | +3.64(+2.65%) |
Oct 27, 2021 | 141.72 | 141.86 | 137.07 | 137.10 | 179,644 | -4.32(-3.05%) |
Oct 26, 2021 | 138.68 | 142.53 | 141.42 | 214,089 | +2.58(+1.86%) | |
Oct 25, 2021 | 139.49 | 141.79 | 138.26 | 138.84 | 199,362 | -1.06(-0.76%) |
Oct 22, 2021 | 137.89 | 139.98 | 136.26 | 139.90 | 293,095 | +3.02(+2.21%) |
Oct 21, 2021 | 131.37 | 137.45 | 131.17 | 136.88 | 255,394 | +5.30(+4.03%) |
Oct 20, 2021 | 128.58 | 133.24 | 128.58 | 131.58 | 225,618 | +3.48(+2.72%) |
Oct 19, 2021 | 128.95 | 130.50 | 127.94 | 128.10 | 351,945 | -0.89(-0.69%) |
Oct 18, 2021 | 133.87 | 133.93 | 128.33 | 128.99 | 615,661 | -4.62(-3.46%) |
Oct 15, 2021 | 136.00 | 136.00 | 132.87 | 133.61 | 369,608 | -1.18(-0.88%) |
Oct 14, 2021 | 138.10 | 138.10 | 134.32 | 134.79 | 189,670 | -1.50(-1.10%) |
Oct 13, 2021 | 134.01 | 137.55 | 133.50 | 136.29 | 280,664 | +2.10(+1.56%) |
Oct 12, 2021 | 134.96 | 137.71 | 133.95 | 134.19 | 253,182 | -1.56(-1.15%) |
Oct 11, 2021 | 141.00 | 142.56 | 135.70 | 135.75 | 332,929 | -5.93(-4.19%) |
Oct 08, 2021 | 142.26 | 143.23 | 140.38 | 141.68 | 266,109 | -0.77(-0.54%) |
Oct 07, 2021 | 141.91 | 146.67 | 141.79 | 142.45 | 370,888 | +1.21(+0.86%) |
Oct 06, 2021 | 142.09 | 143.64 | 139.73 | 141.24 | 296,419 | -1.48(-1.04%) |
Oct 05, 2021 | 148.50 | 151.51 | 141.00 | 142.72 | 893,295 | -0.21(-0.15%) |
Oct 04, 2021 | 144.54 | 145.89 | 140.54 | 142.93 | 425,402 | -2.85(-1.96%) |
Oct 01, 2021 | 139.26 | 147.51 | 135.50 | 145.78 | 591,441 | +6.87(+4.95%) |
Sep 30, 2021 | 133.00 | 141.48 | 133.00 | 138.91 | 629,681 | +6.50(+4.91%) |
Sep 29, 2021 | 133.35 | 133.35 | 130.84 | 132.41 | 240,832 | +0.38(+0.29%) |
Sep 28, 2021 | 132.98 | 134.07 | 130.04 | 132.03 | 324,053 | -0.85(-0.64%) |
Sep 27, 2021 | 131.64 | 134.51 | 130.00 | 132.88 | 648,695 | -0.50(-0.37%) |
Sep 24, 2021 | 136.00 | 137.72 | 132.98 | 133.38 | 200,208 | -2.17(-1.60%) |
Sep 23, 2021 | 134.83 | 135.79 | 132.54 | 135.55 | 216,603 | +1.54(+1.15%) |
Sep 22, 2021 | 134.58 | 135.44 | 132.26 | 134.01 | 203,761 | -0.57(-0.42%) |
Sep 21, 2021 | 133.67 | 136.24 | 133.37 | 134.58 | 327,976 | +2.01(+1.52%) |
Sep 20, 2021 | 131.70 | 133.81 | 129.02 | 132.57 | 501,067 | -2.43(-1.80%) |
Sep 17, 2021 | 138.94 | 139.66 | 134.71 | 135.00 | 904,140 | -1.93(-1.41%) |
Sep 16, 2021 | 136.20 | 137.80 | 134.62 | 136.93 | 174,949 | +0.94(+0.69%) |
Sep 15, 2021 | 135.56 | 137.50 | 133.51 | 135.99 | 573,408 | +0.65(+0.48%) |
Sep 14, 2021 | 133.03 | 138.78 | 131.89 | 135.34 | 373,239 | +3.16(+2.39%) |
Sep 13, 2021 | 137.43 | 137.50 | 131.54 | 132.18 | 454,482 | -2.36(-1.75%) |
Sep 10, 2021 | 130.80 | 136.45 | 130.80 | 134.54 | 379,511 | +3.74(+2.86%) |
Sep 09, 2021 | 131.56 | 135.31 | 130.78 | 130.80 | 202,801 | -0.94(-0.71%) |
Sep 08, 2021 | 133.49 | 134.12 | 131.62 | 131.74 | 222,664 | -1.75(-1.31%) |
Sep 07, 2021 | 135.60 | 137.12 | 133.06 | 133.49 | 312,908 | -2.81(-2.06%) |
Sep 03, 2021 | 138.70 | 139.50 | 136.21 | 136.30 | 222,584 | -2.33(-1.68%) |
Sep 02, 2021 | 134.91 | 138.66 | 134.91 | 138.63 | 288,107 | +3.80(+2.82%) |
Sep 01, 2021 | 132.40 | 136.27 | 131.98 | 134.83 | 383,313 | +3.59(+2.74%) |
Aug 31, 2021 | 132.33 | 133.75 | 130.29 | 131.24 | 429,930 | -0.50(-0.38%) |
Aug 30, 2021 | 129.95 | 131.82 | 128.41 | 131.74 | 337,901 | +1.56(+1.20%) |
Aug 27, 2021 | 125.66 | 132.39 | 125.66 | 130.18 | 408,909 | +4.75(+3.79%) |
Aug 26, 2021 | 128.96 | 132.15 | 124.90 | 125.43 | 399,298 | -2.74(-2.14%) |
Aug 25, 2021 | 124.37 | 128.25 | 123.77 | 128.17 | 220,029 | +2.72(+2.17%) |
Aug 24, 2021 | 126.30 | 126.45 | 123.77 | 125.45 | 305,021 | -0.63(-0.50%) |
Aug 23, 2021 | 124.56 | 126.91 | 122.94 | 126.08 | 322,266 | +3.24(+2.64%) |
Aug 20, 2021 | 118.47 | 124.99 | 117.98 | 122.84 | 520,618 | +4.73(+4.00%) |
Aug 19, 2021 | 115.75 | 119.38 | 114.93 | 118.11 | 334,327 | +1.86(+1.60%) |
Aug 18, 2021 | 118.97 | 119.41 | 116.00 | 116.25 | 389,278 | -2.96(-2.48%) |
Aug 17, 2021 | 114.50 | 119.86 | 113.15 | 119.21 | 454,398 | +3.97(+3.44%) |
Aug 16, 2021 | 116.00 | 116.42 | 113.00 | 115.24 | 332,726 | -1.35(-1.16%) |
Aug 13, 2021 | 112.50 | 118.88 | 112.50 | 116.59 | 731,012 | +3.64(+3.22%) |
Aug 12, 2021 | 111.28 | 113.73 | 110.08 | 112.95 | 369,635 | +1.87(+1.68%) |
Aug 11, 2021 | 109.71 | 111.50 | 107.65 | 111.08 | 530,496 | +1.38(+1.26%) |
Aug 10, 2021 | 113.68 | 114.73 | 109.27 | 109.70 | 809,131 | -8.07(-6.85%) |
Aug 09, 2021 | 123.69 | 124.02 | 114.48 | 117.77 | 676,173 | -6.77(-5.44%) |
Aug 06, 2021 | 126.03 | 127.16 | 123.55 | 124.54 | 542,783 | -2.08(-1.64%) |
Aug 05, 2021 | 122.09 | 126.80 | 122.09 | 126.62 | 342,394 | +3.26(+2.64%) |
Aug 04, 2021 | 118.34 | 125.40 | 118.34 | 123.36 | 542,456 | +4.58(+3.86%) |
Aug 03, 2021 | 121.13 | 122.00 | 116.87 | 118.78 | 547,849 | -0.05(-0.04%) |
Aug 02, 2021 | 126.01 | 126.50 | 118.50 | 118.83 | 995,085 | -7.18(-5.70%) |
Jul 30, 2021 | 125.65 | 132.91 | 124.58 | 126.01 | 922,701 | -0.13(-0.10%) |
Jul 29, 2021 | 128.29 | 129.67 | 125.72 | 126.14 | 363,228 | -1.22(-0.96%) |
Jul 28, 2021 | 123.26 | 127.84 | 122.48 | 127.36 | 354,702 | +3.80(+3.08%) |
Jul 27, 2021 | 122.71 | 123.91 | 119.02 | 123.56 | 366,030 | +1.22(+1.00%) |
Jul 26, 2021 | 126.15 | 126.89 | 121.75 | 122.34 | 373,936 | -4.17(-3.30%) |
Jul 23, 2021 | 125.01 | 127.17 | 121.80 | 126.51 | 438,569 | +3.59(+2.92%) |
Jul 22, 2021 | 125.11 | 126.85 | 122.46 | 122.92 | 377,267 | -2.39(-1.91%) |
Jul 21, 2021 | 127.99 | 128.37 | 125.11 | 125.31 | 476,164 | -1.79(-1.41%) |
Jul 20, 2021 | 123.62 | 127.80 | 122.03 | 127.10 | 614,577 | +4.23(+3.44%) |
Jul 19, 2021 | 123.20 | 125.38 | 119.26 | 122.87 | 560,797 | -2.96(-2.35%) |
Jul 16, 2021 | 122.25 | 126.65 | 121.00 | 125.83 | 581,988 | +5.47(+4.54%) |
Jul 15, 2021 | 120.77 | 121.56 | 117.57 | 120.36 | 589,370 | -0.13(-0.11%) |
Jul 14, 2021 | 120.55 | 123.41 | 119.06 | 120.49 | 502,997 | -0.56(-0.46%) |
Jul 13, 2021 | 117.16 | 123.41 | 117.16 | 121.05 | 984,529 | +3.14(+2.66%) |
Jul 12, 2021 | 119.04 | 119.04 | 115.14 | 117.91 | 429,581 | +0.38(+0.32%) |
Jul 09, 2021 | 114.52 | 119.27 | 114.00 | 117.53 | 677,036 | +2.76(+2.40%) |
Jul 08, 2021 | 111.30 | 119.14 | 109.92 | 114.77 | 1,218,288 | +2.52(+2.24%) |
Jul 07, 2021 | 114.75 | 117.33 | 104.12 | 112.25 | 3,416,171 | +13.40(+13.56%) |
Jul 06, 2021 | 99.95 | 100.39 | 98.20 | 98.85 | 321,426 | -0.93(-0.93%) |
Jul 02, 2021 | 99.38 | 100.75 | 99.05 | 99.78 | 386,902 | +0.08(+0.08%) |
Jul 01, 2021 | 97.26 | 100.25 | 96.54 | 99.70 | 329,471 | +2.62(+2.70%) |
Jun 30, 2021 | 97.37 | 100.15 | 96.70 | 97.08 | 548,839 | -0.72(-0.74%) |
Jun 29, 2021 | 95.97 | 98.24 | 95.38 | 97.80 | 539,218 | +1.31(+1.36%) |
Jun 28, 2021 | 98.78 | 99.53 | 94.93 | 96.49 | 350,442 | -1.87(-1.90%) |
Jun 25, 2021 | 97.44 | 100.11 | 97.16 | 98.36 | 1,760,183 | +1.09(+1.12%) |
Jun 24, 2021 | 98.53 | 99.40 | 97.10 | 97.27 | 544,707 | -0.45(-0.46%) |
Jun 23, 2021 | 97.48 | 99.31 | 96.52 | 97.72 | 541,687 | +0.52(+0.53%) |
Jun 22, 2021 | 96.42 | 99.09 | 95.38 | 97.20 | 951,716 | +0.20(+0.21%) |
Jun 21, 2021 | 95.17 | 98.63 | 93.21 | 97.00 | 943,157 | +2.01(+2.12%) |
Jun 18, 2021 | 94.50 | 97.19 | 93.49 | 94.99 | 2,998,955 | +0.72(+0.76%) |
Jun 17, 2021 | 92.88 | 95.09 | 92.56 | 94.27 | 674,968 | +1.29(+1.39%) |
Jun 16, 2021 | 93.44 | 94.71 | 90.90 | 92.98 | 1,473,190 | -0.23(-0.25%) |
Jun 15, 2021 | 100.03 | 100.76 | 92.44 | 93.21 | 1,185,653 | -7.19(-7.16%) |
Jun 14, 2021 | 104.79 | 106.50 | 100.17 | 100.40 | 1,075,256 | -4.62(-4.40%) |
Jun 11, 2021 | 102.89 | 106.56 | 102.70 | 105.02 | 786,316 | +1.56(+1.51%) |
Jun 10, 2021 | 97.58 | 103.83 | 97.56 | 103.46 | 827,413 | +5.80(+5.94%) |
Jun 09, 2021 | 98.20 | 98.91 | 94.50 | 97.66 | 872,977 | +2.30(+2.41%) |
Jun 08, 2021 | 93.62 | 95.89 | 92.55 | 95.36 | 527,601 | +2.79(+3.01%) |
Jun 07, 2021 | 90.75 | 93.80 | 90.75 | 92.57 | 725,410 | +2.54(+2.82%) |
Jun 04, 2021 | 90.00 | 90.19 | 88.41 | 90.03 | 302,432 | +0.49(+0.55%) |
Jun 03, 2021 | 89.73 | 91.44 | 86.90 | 89.54 | 372,323 | -0.39(-0.43%) |
Jun 02, 2021 | 84.96 | 89.95 | 84.96 | 89.93 | 710,924 | +5.16(+6.09%) |
Jun 01, 2021 | 87.82 | 88.63 | 84.18 | 84.77 | 871,197 | -2.23(-2.56%) |
May 28, 2021 | 84.49 | 87.82 | 84.00 | 87.00 | 920,302 | +4.46(+5.40%) |
May 27, 2021 | 80.92 | 82.99 | 80.14 | 82.54 | 533,834 | +1.61(+1.99%) |
May 26, 2021 | 80.00 | 81.28 | 79.31 | 80.93 | 696,922 | +1.38(+1.73%) |
May 25, 2021 | 78.21 | 79.58 | 77.63 | 79.55 | 466,452 | +1.38(+1.77%) |
May 24, 2021 | 80.00 | 80.97 | 76.83 | 78.17 | 780,612 | -0.98(-1.24%) |
May 21, 2021 | 75.75 | 79.83 | 75.38 | 79.15 | 1,004,072 | +3.55(+4.70%) |
May 20, 2021 | 72.49 | 75.73 | 72.10 | 75.60 | 431,419 | +3.11(+4.29%) |
May 19, 2021 | 70.35 | 73.09 | 69.51 | 72.49 | 634,386 | +1.13(+1.58%) |
May 18, 2021 | 70.62 | 73.77 | 70.49 | 71.36 | 453,923 | +1.09(+1.55%) |
May 17, 2021 | 69.62 | 70.75 | 68.07 | 70.27 | 275,498 | +0.42(+0.60%) |
May 14, 2021 | 66.56 | 69.89 | 65.68 | 69.85 | 426,762 | +3.80(+5.75%) |
May 13, 2021 | 68.83 | 69.46 | 65.24 | 66.05 | 471,913 | -2.22(-3.25%) |
May 12, 2021 | 70.87 | 72.60 | 68.22 | 68.27 | 344,707 | -2.20(-3.12%) |
May 11, 2021 | 66.61 | 71.13 | 66.00 | 70.47 | 722,711 | +1.13(+1.63%) |
May 10, 2021 | 69.80 | 74.15 | 69.29 | 69.34 | 791,772 | -2.10(-2.94%) |
May 07, 2021 | 71.92 | 73.63 | 69.56 | 71.44 | 728,068 | +0.65(+0.92%) |
May 06, 2021 | 71.41 | 72.06 | 69.18 | 70.79 | 329,442 | -1.15(-1.60%) |
May 05, 2021 | 71.62 | 73.75 | 71.00 | 71.94 | 380,697 | +0.83(+1.17%) |
May 04, 2021 | 74.69 | 75.46 | 70.67 | 71.11 | 562,605 | -4.40(-5.83%) |
May 03, 2021 | 75.45 | 77.00 | 74.93 | 75.51 | 433,468 | +0.41(+0.55%) |
Apr 30, 2021 | 75.23 | 77.00 | 74.73 | 75.10 | 399,300 | -1.04(-1.37%) |
Apr 29, 2021 | 75.94 | 76.55 | 74.33 | 76.14 | 310,467 | +1.13(+1.51%) |
Apr 28, 2021 | 74.09 | 75.50 | 72.75 | 75.01 | 192,470 | +0.10(+0.13%) |
Apr 27, 2021 | 76.00 | 76.28 | 74.52 | 74.91 | 229,947 | -0.42(-0.56%) |
Apr 26, 2021 | 74.63 | 76.22 | 73.60 | 75.33 | 508,903 | +0.50(+0.67%) |
Apr 23, 2021 | 75.68 | 76.32 | 73.86 | 74.83 | 338,100 | -0.38(-0.51%) |
Apr 22, 2021 | 74.78 | 76.29 | 74.16 | 75.21 | 441,353 | +0.13(+0.17%) |
Apr 21, 2021 | 73.08 | 75.20 | 72.53 | 75.08 | 285,065 | +1.43(+1.94%) |
Apr 20, 2021 | 72.59 | 74.69 | 71.51 | 73.65 | 536,411 | +1.32(+1.82%) |
Apr 19, 2021 | 73.32 | 74.14 | 71.99 | 72.33 | 484,601 | -2.07(-2.78%) |
Apr 16, 2021 | 76.28 | 76.84 | 73.96 | 74.40 | 321,000 | -1.43(-1.89%) |
Apr 15, 2021 | 75.12 | 76.83 | 74.87 | 75.83 | 459,477 | +1.03(+1.38%) |
Apr 14, 2021 | 73.63 | 76.91 | 73.01 | 74.80 | 506,731 | +2.02(+2.78%) |
Apr 13, 2021 | 70.77 | 73.12 | 70.08 | 72.78 | 663,027 | +2.01(+2.84%) |
Apr 12, 2021 | 69.47 | 71.19 | 67.83 | 70.77 | 623,880 | +1.38(+1.99%) |
Apr 09, 2021 | 70.22 | 70.50 | 68.77 | 69.39 | 439,700 | -1.53(-2.16%) |
Apr 08, 2021 | 72.10 | 72.72 | 69.97 | 70.92 | 685,727 | -0.43(-0.60%) |
Apr 07, 2021 | 70.38 | 74.61 | 70.16 | 71.35 | 1,362,425 | +5.57(+8.47%) |
Apr 06, 2021 | 65.96 | 68.84 | 65.53 | 65.78 | 727,461 | -0.50(-0.75%) |
Apr 05, 2021 | 69.39 | 69.96 | 65.71 | 66.28 | 443,177 | -1.98(-2.90%) |