Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.90 | 87.76 | 85.15 | 85.35 | 205,985 | -1.14(-1.32%) |
Mar 30, 2022 | 90.69 | 90.69 | 86.21 | 86.49 | 131,583 | -4.37(-4.81%) |
Mar 29, 2022 | 89.54 | 91.43 | 89.29 | 90.86 | 289,131 | +2.92(+3.31%) |
Mar 28, 2022 | 88.11 | 89.00 | 86.56 | 87.95 | 127,270 | -1.10(-1.24%) |
Mar 25, 2022 | 90.04 | 90.08 | 87.41 | 89.05 | 128,520 | -0.41(-0.45%) |
Mar 24, 2022 | 86.29 | 89.50 | 85.54 | 89.46 | 143,874 | +3.56(+4.14%) |
Mar 23, 2022 | 87.34 | 87.53 | 85.35 | 85.90 | 129,409 | -2.55(-2.88%) |
Mar 22, 2022 | 88.66 | 89.40 | 87.54 | 88.44 | 123,055 | +0.41(+0.46%) |
Mar 21, 2022 | 89.04 | 89.78 | 86.94 | 88.04 | 132,902 | -1.77(-1.97%) |
Mar 18, 2022 | 89.62 | 90.90 | 87.41 | 89.80 | 471,180 | +0.31(+0.34%) |
Mar 17, 2022 | 84.37 | 89.65 | 83.73 | 89.50 | 218,695 | +4.25(+4.99%) |
Mar 16, 2022 | 82.88 | 85.58 | 82.41 | 85.24 | 166,022 | +3.20(+3.90%) |
Mar 15, 2022 | 78.31 | 82.30 | 77.56 | 82.04 | 141,792 | +4.28(+5.51%) |
Mar 14, 2022 | 83.54 | 83.54 | 77.46 | 77.76 | 188,649 | -5.02(-6.06%) |
Mar 11, 2022 | 84.37 | 84.37 | 82.31 | 82.77 | 151,581 | -0.50(-0.60%) |
Mar 10, 2022 | 83.68 | 84.28 | 82.62 | 83.27 | 208,120 | -2.24(-2.62%) |
Mar 09, 2022 | 83.35 | 85.54 | 82.67 | 85.51 | 218,663 | +4.54(+5.61%) |
Mar 08, 2022 | 80.68 | 83.48 | 79.33 | 80.97 | 231,163 | +0.43(+0.53%) |
Mar 07, 2022 | 81.63 | 82.21 | 80.42 | 80.54 | 221,325 | -1.09(-1.34%) |
Mar 04, 2022 | 84.40 | 84.88 | 81.05 | 81.63 | 197,881 | -4.02(-4.69%) |
Mar 03, 2022 | 88.24 | 88.24 | 84.71 | 85.65 | 122,551 | -1.94(-2.22%) |
Mar 02, 2022 | 84.69 | 87.88 | 84.37 | 87.59 | 127,003 | +3.21(+3.81%) |
Mar 01, 2022 | 85.34 | 85.71 | 83.31 | 84.38 | 204,449 | -0.74(-0.87%) |
Feb 28, 2022 | 86.00 | 88.25 | 83.72 | 85.12 | 354,456 | -2.16(-2.48%) |
Feb 25, 2022 | 85.27 | 87.61 | 85.41 | 87.28 | 236,126 | +1.77(+2.08%) |
Feb 24, 2022 | 79.09 | 85.68 | 78.78 | 85.51 | 281,679 | +3.39(+4.13%) |
Feb 23, 2022 | 84.01 | 85.22 | 81.77 | 82.12 | 202,024 | -0.79(-0.96%) |
Feb 22, 2022 | 84.68 | 86.38 | 81.94 | 82.91 | 120,155 | -2.69(-3.14%) |
Feb 18, 2022 | 85.60 | 0 | -0.04(-0.05%) | |||
Feb 17, 2022 | 87.34 | 88.11 | 85.50 | 85.64 | 116,381 | -2.62(-2.97%) |
Feb 16, 2022 | 86.54 | 88.39 | 85.59 | 88.26 | 198,654 | +0.86(+0.99%) |
Feb 15, 2022 | 83.14 | 87.39 | 81.83 | 87.39 | 255,281 | +5.90(+7.24%) |
Feb 14, 2022 | 78.80 | 82.90 | 78.80 | 81.49 | 210,726 | +0.22(+0.27%) |
Feb 11, 2022 | 84.57 | 85.59 | 80.85 | 81.27 | 275,677 | -3.50(-4.12%) |
Feb 10, 2022 | 82.43 | 88.10 | 82.43 | 84.77 | 487,868 | -0.08(-0.09%) |
Feb 09, 2022 | 84.47 | 86.78 | 83.11 | 84.85 | 321,944 | +1.96(+2.37%) |
Feb 08, 2022 | 82.43 | 83.86 | 82.10 | 82.89 | 345,582 | +0.63(+0.77%) |
Feb 07, 2022 | 82.09 | 83.86 | 80.38 | 82.25 | 353,097 | +0.36(+0.44%) |
Feb 04, 2022 | 83.30 | 83.30 | 81.35 | 81.90 | 199,806 | -1.17(-1.41%) |
Feb 03, 2022 | 85.25 | 82.99 | 83.07 | 207,271 | -2.60(-3.04%) | |
Feb 02, 2022 | 85.57 | 87.58 | 85.24 | 85.67 | 299,062 | +0.10(+0.12%) |
Feb 01, 2022 | 85.78 | 86.30 | 83.22 | 85.57 | 421,039 | +0.22(+0.26%) |
Jan 31, 2022 | 80.99 | 85.52 | 85.35 | 247,296 | +4.24(+5.23%) | |
Jan 28, 2022 | 78.40 | 81.12 | 77.04 | 81.12 | 226,806 | +2.63(+3.36%) |
Jan 27, 2022 | 84.89 | 85.29 | 78.48 | 78.48 | 445,458 | -6.81(-7.99%) |
Jan 26, 2022 | 85.31 | 89.18 | 84.19 | 85.29 | 231,486 | +1.91(+2.29%) |
Jan 25, 2022 | 85.74 | 85.74 | 82.87 | 83.38 | 231,919 | -3.77(-4.33%) |
Jan 24, 2022 | 83.16 | 87.36 | 80.60 | 87.16 | 265,534 | +2.11(+2.48%) |
Jan 21, 2022 | 83.64 | 87.77 | 83.22 | 85.05 | 285,295 | +0.75(+0.89%) |
Jan 20, 2022 | 85.41 | 88.23 | 84.15 | 84.29 | 163,205 | -0.99(-1.16%) |
Jan 19, 2022 | 89.02 | 89.12 | 84.85 | 85.28 | 317,872 | -2.96(-3.36%) |
Jan 18, 2022 | 92.20 | 92.61 | 88.24 | 88.25 | 246,280 | -4.65(-5.00%) |
Jan 14, 2022 | 92.89 | 0 | +1.64(+1.80%) | |||
Jan 13, 2022 | 92.40 | 94.39 | 90.59 | 91.25 | 249,470 | -0.10(-0.11%) |
Jan 12, 2022 | 90.09 | 92.16 | 88.28 | 91.35 | 205,913 | +1.96(+2.19%) |
Jan 11, 2022 | 88.01 | 89.67 | 86.80 | 89.39 | 126,561 | +1.45(+1.64%) |
Jan 10, 2022 | 88.26 | 88.26 | 86.07 | 87.94 | 150,158 | -0.77(-0.87%) |
Jan 07, 2022 | 90.49 | 91.60 | 88.70 | 88.71 | 187,862 | -2.21(-2.43%) |
Jan 06, 2022 | 90.22 | 92.11 | 88.80 | 90.92 | 159,144 | +2.36(+2.66%) |
Jan 05, 2022 | 91.89 | 93.56 | 88.56 | 88.56 | 177,428 | -3.45(-3.75%) |
Jan 04, 2022 | 92.42 | 92.77 | 90.74 | 92.01 | 109,965 | +0.08(+0.09%) |
Jan 03, 2022 | 90.36 | 91.89 | 89.88 | 91.93 | 195,344 | +1.74(+1.93%) |
Dec 31, 2021 | 91.53 | 92.08 | 90.06 | 90.19 | 138,919 | -1.21(-1.32%) |
Dec 30, 2021 | 91.38 | 93.29 | 91.11 | 91.40 | 253,971 | -0.27(-0.29%) |
Dec 29, 2021 | 89.79 | 91.93 | 89.22 | 91.66 | 150,203 | +2.12(+2.37%) |
Dec 28, 2021 | 89.87 | 90.08 | 88.62 | 89.54 | 122,248 | -0.17(-0.19%) |
Dec 27, 2021 | 88.41 | 90.01 | 87.66 | 89.71 | 104,088 | +1.52(+1.72%) |
Dec 23, 2021 | 87.61 | 88.54 | 86.86 | 88.20 | 116,107 | +0.85(+0.98%) |
Dec 22, 2021 | 85.92 | 87.63 | 85.48 | 87.35 | 140,723 | +1.00(+1.16%) |
Dec 21, 2021 | 85.22 | 87.08 | 85.08 | 86.34 | 210,099 | +2.75(+3.29%) |
Dec 20, 2021 | 83.83 | 84.86 | 81.83 | 83.59 | 314,155 | -1.96(-2.29%) |
Dec 17, 2021 | 88.98 | 88.98 | 84.07 | 85.55 | 1,156,179 | +1.44(+1.71%) |
Dec 16, 2021 | 87.66 | 87.84 | 83.29 | 84.12 | 291,095 | -2.55(-2.94%) |
Dec 15, 2021 | 84.45 | 86.82 | 82.55 | 86.66 | 258,446 | +2.45(+2.90%) |
Dec 14, 2021 | 83.60 | 85.12 | 82.56 | 84.22 | 258,883 | -0.33(-0.39%) |
Dec 13, 2021 | 85.57 | 86.27 | 83.70 | 84.54 | 202,181 | -1.41(-1.64%) |
Dec 10, 2021 | 88.12 | 88.12 | 85.26 | 85.95 | 167,529 | -1.12(-1.29%) |
Dec 09, 2021 | 92.10 | 92.28 | 86.60 | 87.07 | 186,643 | -5.15(-5.58%) |
Dec 08, 2021 | 91.84 | 93.08 | 90.45 | 92.22 | 152,216 | +0.63(+0.69%) |
Dec 07, 2021 | 89.85 | 92.57 | 88.64 | 91.58 | 107,959 | +3.57(+4.05%) |
Dec 06, 2021 | 86.63 | 88.40 | 84.12 | 88.02 | 218,380 | +2.39(+2.79%) |
Dec 03, 2021 | 86.75 | 86.75 | 84.34 | 85.63 | 208,816 | -0.59(-0.69%) |
Dec 02, 2021 | 87.64 | 87.92 | 84.93 | 86.23 | 215,316 | -1.52(-1.73%) |
Dec 01, 2021 | 89.13 | 90.90 | 87.69 | 87.74 | 300,642 | +0.89(+1.03%) |
Nov 30, 2021 | 87.15 | 88.83 | 85.34 | 86.85 | 222,541 | -1.05(-1.19%) |
Nov 29, 2021 | 89.02 | 90.70 | 87.36 | 87.90 | 171,661 | +0.85(+0.98%) |
Nov 26, 2021 | 87.85 | 88.41 | 85.53 | 87.05 | 331,479 | -3.48(-3.84%) |
Nov 24, 2021 | 89.25 | 90.92 | 88.39 | 90.52 | 410,570 | +0.79(+0.88%) |
Nov 23, 2021 | 88.88 | 89.92 | 86.85 | 89.73 | 272,974 | +1.30(+1.47%) |
Nov 22, 2021 | 89.79 | 90.68 | 88.12 | 88.43 | 198,552 | -0.30(-0.33%) |
Nov 19, 2021 | 88.25 | 89.85 | 88.24 | 88.73 | 253,916 | +0.47(+0.53%) |
Nov 18, 2021 | 89.37 | 88.34 | 86.88 | 88.27 | 331,985 | -0.52(-0.59%) |
Nov 17, 2021 | 89.75 | 90.28 | 87.70 | 88.79 | 185,959 | -0.99(-1.10%) |
Nov 16, 2021 | 89.20 | 90.24 | 88.65 | 89.78 | 148,801 | +0.08(+0.09%) |
Nov 15, 2021 | 91.24 | 91.64 | 88.92 | 89.70 | 196,831 | -0.68(-0.76%) |
Nov 12, 2021 | 93.83 | 93.83 | 90.15 | 90.38 | 191,541 | -2.59(-2.79%) |
Nov 11, 2021 | 93.03 | 94.46 | 89.66 | 92.98 | 337,170 | +0.72(+0.78%) |
Nov 10, 2021 | 90.81 | 92.25 | 174,144 | +0.59(+0.65%) | ||
Nov 09, 2021 | 90.17 | 94.87 | 87.01 | 91.66 | 347,103 | -2.33(-2.48%) |
Nov 08, 2021 | 94.63 | 95.33 | 93.54 | 93.99 | 198,973 | -0.14(-0.15%) |
Nov 05, 2021 | 93.98 | 95.21 | 92.60 | 94.13 | 162,314 | +1.17(+1.26%) |
Nov 04, 2021 | 93.82 | 94.11 | 92.39 | 92.97 | 192,079 | +0.14(+0.15%) |
Nov 03, 2021 | 91.46 | 93.26 | 90.55 | 92.83 | 112,578 | +1.64(+1.80%) |
Nov 02, 2021 | 93.32 | 93.52 | 90.77 | 91.18 | 104,665 | -1.83(-1.97%) |
Nov 01, 2021 | 91.30 | 93.59 | 90.84 | 93.01 | 209,279 | +2.18(+2.40%) |
Oct 29, 2021 | 89.54 | 90.84 | 180,886 | +0.58(+0.65%) | ||
Oct 28, 2021 | 84.67 | 90.33 | 84.56 | 90.25 | 202,730 | +6.40(+7.63%) |
Oct 27, 2021 | 84.54 | 85.27 | 83.67 | 83.85 | 136,386 | -0.51(-0.61%) |
Oct 26, 2021 | 85.52 | 84.37 | 155,138 | -0.53(-0.63%) | ||
Oct 25, 2021 | 84.77 | 85.88 | 84.06 | 84.90 | 107,982 | +0.64(+0.76%) |
Oct 22, 2021 | 84.81 | 86.66 | 83.93 | 84.26 | 125,760 | -1.06(-1.24%) |
Oct 21, 2021 | 85.81 | 86.56 | 84.72 | 85.32 | 209,300 | -1.31(-1.51%) |
Oct 20, 2021 | 87.31 | 87.85 | 86.45 | 86.62 | 111,582 | -0.44(-0.50%) |
Oct 19, 2021 | 86.67 | 87.56 | 86.54 | 87.06 | 101,565 | +0.75(+0.87%) |
Oct 18, 2021 | 86.75 | 86.96 | 86.05 | 86.31 | 95,502 | -1.19(-1.36%) |
Oct 15, 2021 | 87.81 | 87.92 | 86.73 | 87.49 | 266,426 | +0.85(+0.98%) |
Oct 14, 2021 | 86.11 | 86.68 | 84.76 | 86.64 | 214,752 | +2.09(+2.47%) |
Oct 13, 2021 | 85.43 | 85.86 | 83.78 | 84.56 | 132,398 | +0.01(+0.01%) |
Oct 12, 2021 | 84.54 | 85.43 | 83.69 | 84.55 | 270,308 | -0.39(-0.45%) |
Oct 11, 2021 | 86.26 | 86.50 | 84.78 | 84.93 | 181,207 | -1.71(-1.98%) |
Oct 08, 2021 | 87.78 | 88.31 | 86.30 | 86.64 | 133,105 | -0.74(-0.85%) |
Oct 07, 2021 | 85.68 | 87.67 | 84.79 | 87.39 | 350,485 | +2.89(+3.42%) |
Oct 06, 2021 | 83.96 | 84.94 | 82.98 | 84.50 | 233,782 | -0.01(-0.01%) |
Oct 05, 2021 | 85.16 | 85.54 | 83.80 | 84.51 | 204,878 | +0.11(+0.13%) |
Oct 04, 2021 | 87.37 | 88.49 | 84.21 | 84.40 | 185,176 | -3.50(-3.98%) |
Oct 01, 2021 | 87.86 | 88.85 | 86.19 | 87.90 | 193,859 | +1.09(+1.25%) |
Sep 30, 2021 | 89.97 | 90.84 | 86.80 | 86.81 | 207,472 | -2.44(-2.74%) |
Sep 29, 2021 | 89.28 | 90.18 | 88.46 | 89.26 | 349,242 | +0.19(+0.21%) |
Sep 28, 2021 | 89.73 | 90.84 | 88.55 | 89.07 | 371,461 | -1.71(-1.89%) |
Sep 27, 2021 | 89.33 | 90.89 | 89.06 | 90.78 | 186,157 | +1.12(+1.25%) |
Sep 24, 2021 | 88.82 | 90.22 | 88.01 | 89.66 | 157,143 | -0.05(-0.06%) |
Sep 23, 2021 | 86.70 | 89.97 | 86.55 | 89.71 | 229,060 | +3.02(+3.48%) |
Sep 22, 2021 | 84.77 | 87.01 | 84.40 | 86.69 | 176,673 | +2.84(+3.39%) |
Sep 21, 2021 | 83.97 | 84.67 | 81.95 | 83.85 | 184,915 | +0.62(+0.75%) |
Sep 20, 2021 | 83.69 | 84.09 | 81.93 | 83.23 | 256,316 | -2.89(-3.35%) |
Sep 17, 2021 | 85.81 | 86.66 | 84.37 | 86.12 | 676,470 | +0.59(+0.69%) |
Sep 16, 2021 | 85.95 | 86.78 | 85.36 | 85.53 | 264,790 | -1.24(-1.43%) |
Sep 15, 2021 | 84.80 | 86.86 | 84.05 | 86.76 | 191,636 | +1.92(+2.26%) |
Sep 14, 2021 | 86.00 | 86.62 | 84.60 | 84.84 | 232,799 | -2.30(-2.63%) |
Sep 13, 2021 | 86.93 | 87.39 | 85.09 | 87.14 | 170,149 | +1.05(+1.22%) |
Sep 10, 2021 | 86.22 | 88.11 | 85.82 | 86.09 | 180,434 | +0.84(+0.99%) |
Sep 09, 2021 | 84.83 | 86.46 | 84.59 | 85.25 | 148,671 | +0.22(+0.26%) |
Sep 08, 2021 | 88.38 | 88.38 | 84.72 | 85.03 | 202,928 | -3.44(-3.89%) |
Sep 07, 2021 | 88.48 | 88.93 | 87.17 | 88.47 | 167,540 | +0.33(+0.37%) |
Sep 03, 2021 | 88.86 | 89.49 | 87.72 | 88.15 | 125,947 | -0.80(-0.90%) |
Sep 02, 2021 | 88.66 | 89.89 | 88.37 | 88.95 | 145,120 | +0.27(+0.30%) |
Sep 01, 2021 | 89.59 | 90.08 | 88.10 | 88.68 | 163,618 | -0.53(-0.60%) |
Aug 31, 2021 | 89.60 | 89.86 | 87.72 | 89.22 | 223,308 | -0.28(-0.31%) |
Aug 30, 2021 | 90.78 | 91.86 | 89.17 | 89.49 | 148,796 | -0.62(-0.69%) |
Aug 27, 2021 | 87.21 | 90.83 | 87.21 | 90.12 | 257,996 | +3.34(+3.85%) |
Aug 26, 2021 | 86.86 | 87.68 | 85.98 | 86.77 | 156,617 | -0.08(-0.09%) |
Aug 25, 2021 | 85.83 | 87.68 | 85.83 | 86.85 | 219,872 | +0.92(+1.07%) |
Aug 24, 2021 | 83.37 | 86.18 | 83.37 | 85.93 | 290,787 | +3.23(+3.90%) |
Aug 23, 2021 | 82.47 | 83.38 | 81.80 | 82.71 | 495,328 | +0.86(+1.05%) |
Aug 20, 2021 | 81.71 | 82.76 | 81.15 | 81.85 | 203,515 | -0.34(-0.41%) |
Aug 19, 2021 | 82.10 | 83.46 | 81.60 | 82.18 | 207,208 | -1.28(-1.54%) |
Aug 18, 2021 | 83.15 | 84.87 | 83.10 | 83.47 | 318,420 | +1.57(+1.92%) |
Aug 17, 2021 | 83.63 | 84.71 | 80.84 | 81.90 | 313,402 | -2.71(-3.20%) |
Aug 16, 2021 | 84.95 | 86.07 | 84.20 | 84.60 | 191,849 | -0.98(-1.14%) |
Aug 13, 2021 | 86.22 | 86.69 | 84.02 | 85.58 | 219,106 | -0.17(-0.20%) |
Aug 12, 2021 | 87.50 | 87.51 | 85.03 | 85.75 | 255,133 | -2.60(-2.94%) |
Aug 11, 2021 | 88.70 | 88.71 | 86.92 | 88.35 | 394,817 | -0.19(-0.21%) |
Aug 10, 2021 | 93.92 | 93.92 | 88.26 | 88.54 | 299,379 | -3.38(-3.68%) |
Aug 09, 2021 | 93.57 | 95.60 | 91.91 | 91.91 | 220,831 | -1.16(-1.24%) |
Aug 06, 2021 | 91.26 | 93.07 | 90.12 | 93.07 | 213,359 | +2.14(+2.36%) |
Aug 05, 2021 | 87.75 | 91.01 | 86.78 | 90.93 | 451,576 | +1.63(+1.83%) |
Aug 04, 2021 | 90.76 | 94.26 | 88.63 | 89.30 | 522,512 | -12.33(-12.13%) |
Aug 03, 2021 | 102.54 | 103.28 | 99.09 | 101.63 | 197,992 | -0.15(-0.15%) |
Aug 02, 2021 | 103.58 | 105.35 | 101.68 | 101.78 | 114,424 | -0.74(-0.72%) |
Jul 30, 2021 | 100.01 | 103.65 | 99.65 | 102.52 | 135,021 | +1.41(+1.40%) |
Jul 29, 2021 | 99.91 | 102.28 | 98.92 | 101.10 | 160,605 | +0.67(+0.67%) |
Jul 28, 2021 | 97.27 | 101.43 | 96.83 | 100.43 | 170,030 | +4.02(+4.17%) |
Jul 27, 2021 | 98.17 | 98.64 | 94.04 | 96.41 | 200,774 | -2.59(-2.61%) |
Jul 26, 2021 | 100.25 | 101.70 | 98.87 | 99.00 | 132,275 | -1.15(-1.14%) |
Jul 23, 2021 | 100.57 | 100.96 | 99.68 | 100.15 | 135,169 | +0.27(+0.27%) |
Jul 22, 2021 | 101.38 | 102.07 | 99.18 | 99.88 | 121,986 | -2.19(-2.15%) |
Jul 21, 2021 | 98.83 | 102.75 | 98.02 | 102.07 | 239,149 | +3.98(+4.06%) |
Jul 20, 2021 | 94.36 | 99.45 | 93.51 | 98.09 | 235,768 | +4.61(+4.94%) |
Jul 19, 2021 | 92.26 | 94.95 | 90.72 | 93.48 | 301,281 | -1.58(-1.66%) |
Jul 16, 2021 | 99.78 | 99.90 | 95.05 | 95.06 | 244,950 | -3.74(-3.78%) |
Jul 15, 2021 | 101.50 | 101.51 | 97.17 | 98.79 | 192,218 | -3.17(-3.11%) |
Jul 14, 2021 | 106.10 | 107.08 | 101.64 | 101.96 | 180,594 | -3.09(-2.94%) |
Jul 13, 2021 | 105.83 | 106.89 | 104.65 | 105.06 | 159,570 | -1.37(-1.29%) |
Jul 12, 2021 | 105.53 | 106.60 | 104.55 | 106.43 | 171,867 | +1.02(+0.96%) |
Jul 09, 2021 | 105.46 | 106.57 | 104.39 | 105.41 | 217,563 | -0.08(-0.07%) |
Jul 08, 2021 | 105.49 | 106.72 | 102.72 | 105.49 | 164,395 | -2.88(-2.66%) |
Jul 07, 2021 | 109.33 | 110.51 | 107.25 | 108.38 | 198,775 | -0.32(-0.29%) |
Jul 06, 2021 | 108.29 | 108.75 | 106.03 | 108.69 | 271,328 | +0.50(+0.47%) |
Jul 02, 2021 | 110.95 | 111.28 | 107.86 | 108.19 | 161,711 | -1.49(-1.36%) |
Jul 01, 2021 | 111.81 | 111.86 | 109.24 | 109.68 | 148,012 | -1.69(-1.52%) |
Jun 30, 2021 | 112.33 | 112.35 | 110.19 | 111.37 | 189,062 | -0.88(-0.78%) |
Jun 29, 2021 | 111.83 | 113.37 | 111.48 | 112.25 | 247,281 | +0.01(+0.01%) |
Jun 28, 2021 | 111.00 | 112.78 | 109.76 | 112.24 | 258,982 | +2.04(+1.85%) |
Jun 25, 2021 | 108.95 | 110.42 | 108.09 | 110.20 | 604,150 | +1.84(+1.70%) |
Jun 24, 2021 | 107.51 | 108.52 | 106.83 | 108.37 | 136,061 | +2.15(+2.03%) |
Jun 23, 2021 | 105.31 | 107.02 | 104.41 | 106.21 | 205,047 | +1.35(+1.29%) |
Jun 22, 2021 | 103.51 | 105.06 | 102.26 | 104.86 | 225,030 | +0.93(+0.89%) |
Jun 21, 2021 | 103.41 | 104.44 | 101.76 | 103.93 | 209,029 | +1.17(+1.13%) |
Jun 18, 2021 | 101.92 | 103.22 | 100.56 | 102.76 | 442,749 | -0.59(-0.57%) |
Jun 17, 2021 | 103.56 | 104.26 | 101.76 | 103.36 | 254,777 | -0.48(-0.47%) |
Jun 16, 2021 | 104.24 | 104.69 | 102.76 | 103.84 | 286,286 | -0.04(-0.04%) |
Jun 15, 2021 | 104.77 | 105.20 | 102.95 | 103.88 | 315,923 | -0.73(-0.70%) |
Jun 14, 2021 | 103.69 | 105.34 | 102.22 | 104.61 | 290,905 | +1.30(+1.26%) |
Jun 11, 2021 | 102.34 | 104.01 | 102.04 | 103.31 | 196,368 | +1.68(+1.65%) |
Jun 10, 2021 | 100.42 | 101.82 | 99.83 | 101.63 | 164,469 | +1.33(+1.33%) |
Jun 09, 2021 | 102.16 | 102.51 | 99.45 | 100.29 | 195,295 | -1.52(-1.49%) |
Jun 08, 2021 | 102.95 | 103.14 | 100.44 | 101.82 | 193,132 | +0.06(+0.06%) |
Jun 07, 2021 | 101.83 | 102.05 | 100.32 | 101.76 | 183,959 | +0.18(+0.18%) |
Jun 04, 2021 | 100.56 | 101.89 | 98.78 | 101.58 | 182,423 | +1.97(+1.97%) |
Jun 03, 2021 | 101.15 | 101.15 | 98.42 | 99.61 | 265,231 | -2.63(-2.57%) |
Jun 02, 2021 | 102.75 | 102.75 | 100.98 | 102.24 | 461,330 | -0.03(-0.03%) |
Jun 01, 2021 | 101.76 | 102.44 | 100.49 | 102.27 | 238,696 | +1.47(+1.46%) |
May 28, 2021 | 101.41 | 101.41 | 99.41 | 100.80 | 161,517 | +0.01(+0.01%) |
May 27, 2021 | 99.19 | 101.52 | 98.90 | 100.79 | 183,777 | +1.82(+1.84%) |
May 26, 2021 | 98.73 | 100.06 | 97.52 | 98.97 | 201,739 | -0.03(-0.03%) |
May 25, 2021 | 99.79 | 100.67 | 98.35 | 99.00 | 255,373 | +0.18(+0.18%) |
May 24, 2021 | 97.48 | 99.28 | 97.04 | 98.82 | 241,084 | +1.93(+1.99%) |
May 21, 2021 | 98.36 | 98.36 | 96.45 | 96.89 | 281,162 | -0.20(-0.20%) |
May 20, 2021 | 94.17 | 97.92 | 92.82 | 97.09 | 249,251 | +3.38(+3.60%) |
May 19, 2021 | 88.44 | 94.02 | 88.44 | 93.72 | 207,327 | +3.15(+3.48%) |
May 18, 2021 | 93.19 | 93.43 | 90.40 | 90.57 | 240,118 | -1.85(-2.00%) |
May 17, 2021 | 90.96 | 92.44 | 88.03 | 92.41 | 227,086 | -0.11(-0.12%) |
May 14, 2021 | 92.60 | 93.13 | 90.15 | 92.52 | 237,597 | +1.89(+2.08%) |
May 13, 2021 | 88.84 | 91.26 | 88.51 | 90.64 | 371,957 | +3.32(+3.80%) |
May 12, 2021 | 86.58 | 88.93 | 85.13 | 87.32 | 469,580 | +1.44(+1.68%) |
May 11, 2021 | 81.68 | 86.73 | 80.66 | 85.88 | 368,570 | +1.50(+1.78%) |
May 10, 2021 | 88.65 | 89.28 | 83.96 | 84.38 | 488,834 | -4.58(-5.15%) |
May 07, 2021 | 90.70 | 91.58 | 88.56 | 88.96 | 599,185 | -0.29(-0.32%) |
May 06, 2021 | 91.33 | 91.33 | 88.00 | 89.25 | 680,099 | -3.23(-3.49%) |
May 05, 2021 | 95.65 | 98.88 | 90.32 | 92.47 | 916,523 | -9.44(-9.26%) |
May 04, 2021 | 104.92 | 104.92 | 100.75 | 101.91 | 366,412 | -5.05(-4.72%) |
May 03, 2021 | 110.12 | 110.24 | 106.95 | 106.96 | 314,276 | -1.92(-1.77%) |
Apr 30, 2021 | 109.78 | 111.39 | 108.58 | 108.89 | 207,169 | -4.15(-3.67%) |
Apr 29, 2021 | 117.18 | 117.18 | 112.18 | 113.03 | 115,823 | -2.13(-1.85%) |
Apr 28, 2021 | 114.86 | 115.55 | 113.73 | 115.17 | 139,357 | -0.81(-0.70%) |
Apr 27, 2021 | 118.21 | 119.39 | 115.68 | 115.98 | 134,933 | -2.20(-1.86%) |
Apr 26, 2021 | 115.78 | 118.56 | 115.78 | 118.18 | 252,521 | +3.26(+2.83%) |
Apr 23, 2021 | 112.08 | 116.44 | 112.00 | 114.92 | 177,486 | +3.50(+3.14%) |
Apr 22, 2021 | 113.85 | 114.37 | 110.05 | 111.42 | 306,806 | -2.24(-1.97%) |
Apr 21, 2021 | 107.13 | 113.81 | 106.17 | 113.66 | 189,979 | +7.79(+7.36%) |
Apr 20, 2021 | 111.29 | 111.39 | 104.88 | 105.87 | 254,726 | -4.66(-4.22%) |
Apr 19, 2021 | 114.17 | 115.68 | 108.53 | 110.53 | 176,263 | -4.72(-4.09%) |
Apr 16, 2021 | 114.76 | 115.79 | 113.85 | 115.25 | 204,839 | +0.95(+0.83%) |
Apr 15, 2021 | 114.35 | 114.42 | 111.35 | 114.30 | 194,030 | +2.46(+2.20%) |
Apr 14, 2021 | 112.64 | 115.48 | 111.43 | 111.84 | 195,558 | -1.34(-1.19%) |
Apr 13, 2021 | 118.47 | 118.99 | 111.78 | 113.18 | 191,734 | -4.81(-4.07%) |
Apr 12, 2021 | 117.32 | 118.49 | 116.31 | 117.99 | 207,809 | +1.07(+0.91%) |
Apr 09, 2021 | 115.88 | 117.20 | 114.72 | 116.92 | 160,771 | -0.14(-0.12%) |
Apr 08, 2021 | 118.77 | 118.77 | 115.20 | 117.06 | 190,646 | +0.91(+0.78%) |
Apr 07, 2021 | 117.56 | 117.66 | 114.98 | 116.15 | 133,949 | -1.85(-1.56%) |
Apr 06, 2021 | 118.27 | 119.84 | 116.03 | 118.00 | 223,855 | -0.78(-0.66%) |
Apr 05, 2021 | 118.45 | 120.78 | 116.08 | 118.78 | 400,770 | +3.58(+3.11%) |