Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 76.01 | 77.39 | 73.86 | 74.45 | 5,425,634 | -1.75(-2.30%) |
May 27, 2022 | 74.61 | 76.99 | 74.56 | 76.21 | 3,655,547 | +1.76(+2.36%) |
May 26, 2022 | 73.71 | 76.58 | 73.60 | 74.44 | 5,016,877 | +1.81(+2.49%) |
May 25, 2022 | 64.43 | 73.20 | 64.26 | 72.64 | 11,169,683 | +5.98(+8.97%) |
May 24, 2022 | 66.22 | 68.86 | 64.85 | 66.66 | 16,332,803 | +0.80(+1.21%) |
May 23, 2022 | 65.65 | 66.36 | 62.93 | 65.86 | 8,421,767 | +0.21(+0.32%) |
May 20, 2022 | 67.14 | 67.20 | 62.67 | 65.65 | 5,350,440 | -0.87(-1.31%) |
May 19, 2022 | 67.13 | 69.34 | 65.65 | 66.52 | 5,877,850 | -2.09(-3.04%) |
May 18, 2022 | 71.44 | 72.19 | 67.19 | 68.61 | 10,345,423 | -8.06(-10.51%) |
May 17, 2022 | 78.03 | 78.77 | 74.21 | 76.67 | 4,783,589 | -0.25(-0.32%) |
May 16, 2022 | 77.76 | 78.44 | 74.42 | 76.91 | 3,332,574 | -1.44(-1.84%) |
May 13, 2022 | 79.01 | 80.13 | 77.20 | 78.36 | 3,390,606 | -0.91(-1.14%) |
May 12, 2022 | 76.11 | 81.28 | 76.11 | 79.26 | 3,566,275 | +3.24(+4.26%) |
May 11, 2022 | 80.73 | 81.63 | 75.65 | 76.02 | 3,356,510 | -4.49(-5.58%) |
May 10, 2022 | 83.16 | 84.16 | 79.19 | 80.51 | 3,137,383 | -2.12(-2.57%) |
May 09, 2022 | 81.49 | 83.61 | 81.31 | 82.64 | 2,955,444 | -0.30(-0.36%) |
May 06, 2022 | 83.19 | 84.92 | 80.76 | 82.94 | 2,178,971 | -0.73(-0.87%) |
May 05, 2022 | 87.36 | 87.36 | 82.57 | 83.66 | 2,489,238 | -5.06(-5.71%) |
May 04, 2022 | 85.52 | 89.08 | 85.21 | 88.73 | 2,574,541 | +2.85(+3.32%) |
May 03, 2022 | 84.73 | 86.74 | 83.98 | 85.88 | 2,236,777 | +0.76(+0.90%) |
May 02, 2022 | 81.66 | 85.19 | 80.64 | 85.11 | 2,277,925 | +3.52(+4.31%) |
Apr 29, 2022 | 84.43 | 84.90 | 81.32 | 81.59 | 2,347,939 | -3.31(-3.90%) |
Apr 28, 2022 | 84.91 | 85.66 | 83.25 | 84.91 | 1,589,379 | +0.50(+0.59%) |
Apr 27, 2022 | 84.72 | 86.01 | 82.93 | 84.41 | 2,530,356 | +0.18(+0.22%) |
Apr 26, 2022 | 84.18 | 85.78 | 82.95 | 84.23 | 2,994,996 | -0.22(-0.26%) |
Apr 25, 2022 | 82.16 | 84.61 | 81.02 | 84.44 | 1,817,155 | +1.62(+1.96%) |
Apr 22, 2022 | 84.52 | 84.60 | 82.17 | 82.82 | 2,155,861 | -2.14(-2.52%) |
Apr 21, 2022 | 86.91 | 87.78 | 84.59 | 84.96 | 1,810,959 | -0.69(-0.81%) |
Apr 20, 2022 | 87.13 | 87.27 | 85.26 | 85.65 | 1,477,162 | -1.06(-1.22%) |
Apr 19, 2022 | 84.66 | 87.22 | 84.20 | 86.71 | 1,994,084 | +1.90(+2.24%) |
Apr 18, 2022 | 85.01 | 85.75 | 83.44 | 84.82 | 1,794,347 | -0.33(-0.38%) |
Apr 14, 2022 | 86.65 | 87.80 | 84.83 | 85.14 | 2,225,864 | -1.26(-1.46%) |
Apr 13, 2022 | 84.33 | 86.87 | 83.72 | 86.40 | 2,065,606 | +1.81(+2.15%) |
Apr 12, 2022 | 86.89 | 88.57 | 84.33 | 84.59 | 3,468,085 | -0.84(-0.99%) |
Apr 11, 2022 | 84.13 | 87.04 | 84.05 | 85.43 | 2,191,243 | +0.73(+0.86%) |
Apr 08, 2022 | 81.47 | 87.02 | 80.75 | 84.71 | 4,372,572 | +1.17(+1.40%) |
Apr 07, 2022 | 82.59 | 84.21 | 81.78 | 83.54 | 2,641,738 | +0.92(+1.11%) |
Apr 06, 2022 | 82.56 | 83.09 | 80.31 | 82.62 | 2,918,295 | -1.32(-1.58%) |
Apr 05, 2022 | 85.32 | 85.98 | 83.52 | 83.94 | 2,624,606 | -1.65(-1.93%) |
Apr 04, 2022 | 82.80 | 85.82 | 82.34 | 85.60 | 2,902,678 | +3.59(+4.38%) |
Apr 01, 2022 | 83.76 | 83.86 | 81.34 | 82.00 | 3,239,962 | -0.47(-0.57%) |
Mar 31, 2022 | 84.28 | 84.52 | 81.26 | 82.47 | 6,150,699 | -5.02(-5.73%) |
Mar 30, 2022 | 90.09 | 90.40 | 87.19 | 87.49 | 2,380,553 | -3.92(-4.29%) |
Mar 29, 2022 | 89.11 | 91.57 | 88.34 | 91.41 | 2,827,502 | +3.65(+4.16%) |
Mar 28, 2022 | 87.52 | 87.95 | 86.36 | 87.76 | 2,234,097 | +0.39(+0.45%) |
Mar 25, 2022 | 88.19 | 88.35 | 86.09 | 87.37 | 1,851,327 | -0.37(-0.42%) |
Mar 24, 2022 | 87.86 | 88.54 | 86.43 | 87.75 | 2,037,959 | +0.11(+0.12%) |
Mar 23, 2022 | 88.82 | 89.35 | 86.84 | 87.64 | 1,926,104 | -1.66(-1.86%) |
Mar 22, 2022 | 89.89 | 90.39 | 88.15 | 89.30 | 3,290,108 | +0.23(+0.26%) |
Mar 21, 2022 | 91.56 | 92.83 | 88.03 | 89.06 | 2,661,181 | -2.52(-2.75%) |
Mar 18, 2022 | 88.34 | 92.06 | 88.05 | 91.58 | 5,122,198 | +2.29(+2.57%) |
Mar 17, 2022 | 88.75 | 89.88 | 87.93 | 89.29 | 2,213,478 | +0.40(+0.46%) |
Mar 16, 2022 | 89.73 | 90.71 | 85.87 | 88.88 | 2,711,849 | -0.20(-0.22%) |
Mar 15, 2022 | 85.44 | 89.55 | 85.30 | 89.08 | 3,303,989 | +3.97(+4.67%) |
Mar 14, 2022 | 85.12 | 87.36 | 83.80 | 85.11 | 2,613,659 | +0.05(+0.05%) |
Mar 11, 2022 | 89.03 | 89.76 | 84.98 | 85.06 | 3,512,918 | -3.66(-4.13%) |
Mar 10, 2022 | 90.95 | 90.96 | 87.75 | 88.72 | 3,298,804 | -2.77(-3.03%) |
Mar 09, 2022 | 92.74 | 93.31 | 90.48 | 91.49 | 3,314,505 | +0.55(+0.60%) |
Mar 08, 2022 | 93.47 | 95.27 | 90.88 | 90.94 | 4,182,798 | -3.22(-3.42%) |
Mar 07, 2022 | 94.91 | 98.14 | 92.88 | 94.16 | 5,198,131 | -1.25(-1.31%) |
Mar 04, 2022 | 97.05 | 98.27 | 91.38 | 95.41 | 8,563,308 | -3.63(-3.67%) |
Mar 03, 2022 | 95.32 | 101.58 | 94.30 | 99.05 | 20,384,634 | +8.36(+9.22%) |
Mar 02, 2022 | 87.08 | 91.67 | 86.83 | 90.68 | 6,888,364 | +3.29(+3.77%) |
Mar 01, 2022 | 86.09 | 88.63 | 85.84 | 87.39 | 2,923,175 | +0.49(+0.56%) |
Feb 28, 2022 | 84.65 | 87.32 | 84.65 | 86.91 | 3,768,500 | +0.73(+0.85%) |
Feb 25, 2022 | 83.29 | 86.37 | 83.07 | 86.18 | 3,257,512 | +3.82(+4.64%) |
Feb 24, 2022 | 77.33 | 82.60 | 76.96 | 82.36 | 3,234,540 | +2.65(+3.33%) |
Feb 23, 2022 | 82.23 | 82.23 | 78.99 | 79.70 | 3,990,309 | -1.73(-2.12%) |
Feb 22, 2022 | 86.73 | 87.04 | 80.43 | 81.43 | 6,010,504 | -6.44(-7.33%) |
Feb 18, 2022 | 87.87 | 0 | -0.83(-0.93%) | |||
Feb 17, 2022 | 88.81 | 90.10 | 88.22 | 88.70 | 1,567,452 | -0.90(-1.00%) |
Feb 16, 2022 | 91.28 | 91.28 | 88.22 | 89.59 | 2,545,302 | -2.30(-2.51%) |
Feb 15, 2022 | 91.72 | 92.53 | 91.22 | 91.90 | 1,846,088 | +1.39(+1.54%) |
Feb 14, 2022 | 89.98 | 91.72 | 88.89 | 90.50 | 2,574,592 | +0.06(+0.07%) |
Feb 11, 2022 | 90.19 | 92.71 | 89.35 | 90.44 | 3,855,296 | +0.09(+0.10%) |
Feb 10, 2022 | 90.68 | 92.41 | 90.01 | 90.35 | 2,538,855 | -1.57(-1.71%) |
Feb 09, 2022 | 90.50 | 92.04 | 90.08 | 91.92 | 1,959,019 | +2.48(+2.77%) |
Feb 08, 2022 | 87.98 | 90.05 | 87.45 | 89.44 | 1,980,290 | +1.69(+1.93%) |
Feb 07, 2022 | 87.86 | 88.27 | 86.33 | 87.75 | 1,638,599 | +0.67(+0.77%) |
Feb 04, 2022 | 87.46 | 88.07 | 85.64 | 87.08 | 2,371,833 | -0.24(-0.28%) |
Feb 03, 2022 | 88.42 | 87.03 | 87.32 | 2,088,666 | -1.75(-1.97%) | |
Feb 02, 2022 | 90.14 | 90.38 | 87.33 | 89.07 | 2,676,766 | -1.26(-1.39%) |
Feb 01, 2022 | 89.30 | 90.54 | 87.89 | 90.33 | 1,960,097 | +1.05(+1.18%) |
Jan 31, 2022 | 87.20 | 89.39 | 89.28 | 2,626,999 | +1.47(+1.68%) | |
Jan 28, 2022 | 86.62 | 87.83 | 84.95 | 87.80 | 2,117,626 | +1.38(+1.60%) |
Jan 27, 2022 | 88.93 | 89.86 | 85.93 | 86.42 | 2,461,636 | -0.74(-0.85%) |
Jan 26, 2022 | 89.08 | 90.22 | 86.82 | 87.16 | 3,099,838 | -1.00(-1.13%) |
Jan 25, 2022 | 88.70 | 89.61 | 85.94 | 88.16 | 4,171,120 | -3.01(-3.30%) |
Jan 24, 2022 | 85.26 | 91.26 | 83.71 | 91.17 | 5,727,104 | +4.43(+5.11%) |
Jan 21, 2022 | 85.19 | 88.36 | 84.91 | 86.73 | 3,788,111 | +1.39(+1.63%) |
Jan 20, 2022 | 89.95 | 90.90 | 85.14 | 85.34 | 4,276,136 | -4.00(-4.48%) |
Jan 19, 2022 | 89.23 | 91.51 | 88.85 | 89.34 | 2,901,624 | +0.64(+0.72%) |
Jan 18, 2022 | 88.86 | 88.92 | 86.64 | 88.70 | 4,109,968 | -1.26(-1.40%) |
Jan 14, 2022 | 89.96 | 0 | -2.30(-2.50%) | |||
Jan 13, 2022 | 91.91 | 93.56 | 91.37 | 92.27 | 2,554,471 | -0.07(-0.08%) |
Jan 12, 2022 | 93.63 | 94.54 | 90.68 | 92.34 | 3,345,944 | -1.27(-1.35%) |
Jan 11, 2022 | 92.27 | 94.33 | 91.69 | 93.61 | 2,807,203 | +1.20(+1.30%) |
Jan 10, 2022 | 91.49 | 92.59 | 88.33 | 92.40 | 5,953,304 | +0.22(+0.24%) |
Jan 07, 2022 | 92.64 | 94.27 | 91.65 | 92.18 | 3,488,518 | -0.34(-0.37%) |
Jan 06, 2022 | 92.65 | 93.02 | 89.94 | 92.52 | 3,964,539 | -0.11(-0.12%) |
Jan 05, 2022 | 94.69 | 95.64 | 92.54 | 92.62 | 3,133,327 | -1.92(-2.04%) |
Jan 04, 2022 | 92.65 | 95.64 | 92.43 | 94.55 | 4,540,623 | +2.72(+2.96%) |
Jan 03, 2022 | 92.11 | 93.15 | 91.23 | 91.83 | 3,145,658 | +0.47(+0.51%) |
Dec 31, 2021 | 91.16 | 91.97 | 90.62 | 91.37 | 2,266,231 | +0.05(+0.05%) |
Dec 30, 2021 | 90.72 | 92.42 | 90.71 | 91.32 | 2,509,112 | +0.62(+0.68%) |
Dec 29, 2021 | 89.45 | 91.39 | 89.45 | 90.70 | 2,888,247 | +1.20(+1.35%) |
Dec 28, 2021 | 89.03 | 90.49 | 88.92 | 89.50 | 2,387,976 | +0.40(+0.44%) |
Dec 27, 2021 | 88.92 | 89.46 | 87.47 | 89.10 | 2,791,212 | +0.90(+1.02%) |
Dec 23, 2021 | 87.88 | 88.62 | 86.43 | 88.20 | 2,766,955 | +0.64(+0.73%) |
Dec 22, 2021 | 88.03 | 89.04 | 86.96 | 87.56 | 2,592,422 | -0.10(-0.11%) |
Dec 21, 2021 | 86.77 | 88.44 | 86.77 | 87.66 | 3,210,601 | +1.54(+1.79%) |
Dec 20, 2021 | 88.14 | 88.76 | 85.02 | 86.12 | 5,159,058 | -3.83(-4.26%) |
Dec 17, 2021 | 90.21 | 91.04 | 89.19 | 89.95 | 5,685,217 | -0.17(-0.19%) |
Dec 16, 2021 | 91.99 | 92.74 | 89.99 | 90.12 | 3,999,303 | -2.04(-2.21%) |
Dec 15, 2021 | 90.64 | 92.28 | 90.24 | 92.17 | 3,599,054 | +1.01(+1.10%) |
Dec 14, 2021 | 89.24 | 92.58 | 89.00 | 91.16 | 4,363,008 | +1.02(+1.13%) |
Dec 13, 2021 | 92.62 | 92.99 | 88.76 | 90.14 | 4,495,715 | -2.59(-2.79%) |
Dec 10, 2021 | 93.21 | 93.49 | 91.26 | 92.73 | 3,548,458 | -0.50(-0.54%) |
Dec 09, 2021 | 95.40 | 95.84 | 92.74 | 93.23 | 3,282,239 | -2.28(-2.38%) |
Dec 08, 2021 | 94.45 | 95.80 | 94.36 | 95.51 | 2,826,616 | +0.22(+0.23%) |
Dec 07, 2021 | 95.22 | 96.69 | 94.97 | 95.29 | 3,464,381 | +1.80(+1.93%) |
Dec 06, 2021 | 95.79 | 97.35 | 92.71 | 93.48 | 5,019,113 | -1.08(-1.14%) |
Dec 03, 2021 | 93.38 | 94.72 | 92.58 | 94.56 | 4,532,840 | +1.74(+1.88%) |
Dec 02, 2021 | 93.11 | 94.52 | 91.67 | 92.82 | 4,734,396 | +1.49(+1.63%) |
Dec 01, 2021 | 96.59 | 96.83 | 91.31 | 91.33 | 5,092,138 | -4.12(-4.31%) |
Nov 30, 2021 | 98.26 | 99.73 | 96.33 | 95.45 | 6,429,428 | -3.65(-3.69%) |
Nov 29, 2021 | 103.43 | 103.61 | 98.52 | 99.10 | 5,141,265 | -3.41(-3.33%) |
Nov 26, 2021 | 102.36 | 103.81 | 101.72 | 102.51 | 2,626,455 | -1.71(-1.65%) |
Nov 24, 2021 | 107.38 | 108.86 | 103.52 | 104.23 | 6,706,223 | -3.86(-3.57%) |
Nov 23, 2021 | 103.61 | 108.47 | 102.72 | 108.09 | 17,833,506 | -15.18(-12.31%) |
Nov 22, 2021 | 122.57 | 126.81 | 122.57 | 123.26 | 6,052,588 | +1.67(+1.37%) |
Nov 19, 2021 | 121.64 | 122.88 | 120.58 | 121.59 | 2,191,025 | +0.46(+0.38%) |
Nov 18, 2021 | 120.13 | 121.45 | 119.50 | 121.13 | 2,639,431 | +2.46(+2.07%) |
Nov 17, 2021 | 119.98 | 120.81 | 118.13 | 118.67 | 2,157,347 | -1.85(-1.53%) |
Nov 16, 2021 | 118.43 | 121.12 | 118.15 | 120.52 | 2,313,618 | +2.30(+1.94%) |
Nov 15, 2021 | 122.14 | 122.17 | 117.73 | 118.22 | 3,002,360 | -2.92(-2.41%) |
Nov 12, 2021 | 119.11 | 122.14 | 118.84 | 121.15 | 2,590,138 | +2.44(+2.05%) |
Nov 11, 2021 | 117.34 | 119.29 | 117.30 | 118.71 | 2,063,732 | +1.47(+1.26%) |
Nov 10, 2021 | 118.21 | 117.15 | 117.23 | 2,155,165 | -1.51(-1.27%) | |
Nov 09, 2021 | 115.82 | 119.04 | 115.78 | 118.74 | 2,265,945 | +2.55(+2.19%) |
Nov 08, 2021 | 115.22 | 116.47 | 114.62 | 116.20 | 2,905,251 | +0.91(+0.79%) |
Nov 05, 2021 | 116.07 | 116.61 | 114.64 | 115.29 | 2,482,503 | +0.41(+0.36%) |
Nov 04, 2021 | 112.54 | 115.05 | 112.11 | 114.88 | 3,305,360 | +3.14(+2.81%) |
Nov 03, 2021 | 110.85 | 112.62 | 110.49 | 111.74 | 2,490,336 | +1.13(+1.03%) |
Nov 02, 2021 | 110.61 | 111.30 | 109.85 | 110.61 | 2,010,490 | -0.07(-0.06%) |
Nov 01, 2021 | 109.86 | 110.94 | 109.60 | 110.68 | 2,128,606 | +1.49(+1.37%) |
Oct 29, 2021 | 107.77 | 110.28 | 107.64 | 109.19 | 2,556,822 | +1.00(+0.93%) |
Oct 28, 2021 | 106.89 | 108.46 | 106.45 | 108.19 | 1,843,110 | +2.12(+2.00%) |
Oct 27, 2021 | 108.29 | 109.19 | 105.99 | 106.07 | 2,432,763 | -2.22(-2.05%) |
Oct 26, 2021 | 108.37 | 108.19 | 108.28 | 2,917,910 | +0.67(+0.62%) | |
Oct 25, 2021 | 106.01 | 108.60 | 105.57 | 107.61 | 2,492,022 | +1.87(+1.77%) |
Oct 22, 2021 | 105.00 | 105.90 | 104.42 | 105.75 | 1,943,764 | +0.71(+0.67%) |
Oct 21, 2021 | 102.19 | 105.10 | 102.19 | 105.04 | 1,965,815 | +2.74(+2.68%) |
Oct 20, 2021 | 101.71 | 103.07 | 101.71 | 102.30 | 1,778,686 | +0.53(+0.52%) |
Oct 19, 2021 | 103.83 | 104.19 | 101.73 | 101.77 | 2,337,462 | -1.49(-1.44%) |
Oct 18, 2021 | 100.74 | 103.95 | 100.69 | 103.26 | 2,679,028 | +1.76(+1.73%) |
Oct 15, 2021 | 101.43 | 102.44 | 101.02 | 101.50 | 2,388,632 | +0.88(+0.87%) |
Oct 14, 2021 | 99.48 | 101.02 | 98.41 | 100.63 | 2,396,101 | +1.68(+1.70%) |
Oct 13, 2021 | 97.82 | 99.50 | 96.55 | 98.95 | 2,316,309 | +1.30(+1.34%) |
Oct 12, 2021 | 97.83 | 98.87 | 97.17 | 97.65 | 1,796,854 | +0.39(+0.40%) |
Oct 11, 2021 | 96.15 | 98.13 | 95.80 | 97.25 | 2,004,545 | +1.46(+1.52%) |
Oct 08, 2021 | 96.47 | 98.59 | 95.64 | 95.80 | 1,935,934 | -0.30(-0.32%) |
Oct 07, 2021 | 95.75 | 97.56 | 95.52 | 96.10 | 2,449,650 | +1.63(+1.72%) |
Oct 06, 2021 | 94.39 | 95.43 | 93.58 | 94.47 | 2,025,116 | -0.54(-0.56%) |
Oct 05, 2021 | 94.43 | 96.23 | 94.28 | 95.01 | 2,294,787 | +0.79(+0.83%) |
Oct 04, 2021 | 93.88 | 95.51 | 93.64 | 94.22 | 1,945,247 | +0.16(+0.17%) |
Oct 01, 2021 | 95.29 | 95.45 | 92.38 | 94.06 | 2,389,277 | -0.36(-0.38%) |
Sep 30, 2021 | 96.60 | 96.85 | 94.10 | 94.42 | 4,134,275 | -3.32(-3.40%) |
Sep 29, 2021 | 98.03 | 98.51 | 96.54 | 97.74 | 1,982,782 | +0.04(+0.04%) |
Sep 28, 2021 | 99.25 | 99.86 | 95.91 | 97.71 | 3,281,940 | -0.71(-0.72%) |
Sep 27, 2021 | 94.05 | 99.02 | 94.05 | 98.41 | 5,230,815 | +4.86(+5.19%) |
Sep 24, 2021 | 94.74 | 94.85 | 93.08 | 93.55 | 3,781,600 | -1.28(-1.35%) |
Sep 23, 2021 | 96.02 | 96.43 | 94.77 | 94.83 | 2,299,303 | -0.56(-0.59%) |
Sep 22, 2021 | 96.23 | 96.98 | 95.13 | 95.39 | 1,680,015 | -0.08(-0.08%) |
Sep 21, 2021 | 95.57 | 96.60 | 94.59 | 95.47 | 2,508,802 | +0.20(+0.21%) |
Sep 20, 2021 | 96.56 | 97.65 | 94.08 | 95.28 | 2,352,866 | -2.63(-2.69%) |
Sep 17, 2021 | 97.71 | 99.24 | 97.52 | 97.91 | 3,298,450 | +0.05(+0.05%) |
Sep 16, 2021 | 97.20 | 98.40 | 97.08 | 97.86 | 1,691,813 | +0.26(+0.27%) |
Sep 15, 2021 | 98.14 | 98.16 | 97.06 | 97.60 | 2,316,115 | -0.80(-0.82%) |
Sep 14, 2021 | 100.52 | 100.52 | 98.27 | 98.40 | 1,751,816 | -1.70(-1.70%) |
Sep 13, 2021 | 99.84 | 100.75 | 98.57 | 100.10 | 1,782,989 | +1.27(+1.28%) |
Sep 10, 2021 | 99.98 | 100.88 | 98.70 | 98.83 | 1,949,633 | -0.92(-0.93%) |
Sep 09, 2021 | 98.08 | 100.36 | 97.75 | 99.76 | 2,496,833 | +1.24(+1.26%) |
Sep 08, 2021 | 98.81 | 98.94 | 97.58 | 98.51 | 2,882,468 | -0.45(-0.46%) |
Sep 07, 2021 | 101.03 | 101.62 | 98.72 | 98.97 | 2,737,655 | -2.24(-2.21%) |
Sep 03, 2021 | 102.56 | 102.83 | 101.07 | 101.20 | 1,985,836 | -1.99(-1.93%) |
Sep 02, 2021 | 103.85 | 104.23 | 102.80 | 103.19 | 2,014,535 | -0.46(-0.45%) |
Sep 01, 2021 | 103.44 | 104.13 | 101.36 | 103.65 | 3,051,851 | +0.24(+0.23%) |
Aug 31, 2021 | 105.77 | 105.77 | 103.14 | 103.41 | 3,241,252 | -1.63(-1.56%) |
Aug 30, 2021 | 104.75 | 106.01 | 104.23 | 105.05 | 1,940,991 | +0.75(+0.72%) |
Aug 27, 2021 | 104.98 | 105.53 | 104.03 | 104.29 | 2,268,168 | -0.52(-0.50%) |
Aug 26, 2021 | 108.14 | 108.15 | 104.67 | 104.82 | 3,041,786 | -3.37(-3.12%) |
Aug 25, 2021 | 108.68 | 110.87 | 106.65 | 108.19 | 4,150,292 | +0.35(+0.33%) |
Aug 24, 2021 | 104.07 | 110.09 | 103.29 | 107.83 | 13,400,706 | +8.28(+8.32%) |
Aug 23, 2021 | 100.30 | 101.70 | 99.45 | 99.55 | 4,088,526 | -0.42(-0.42%) |
Aug 20, 2021 | 97.61 | 100.75 | 97.20 | 99.97 | 2,401,010 | +2.55(+2.61%) |
Aug 19, 2021 | 96.75 | 98.40 | 96.50 | 97.42 | 2,202,505 | -0.30(-0.31%) |
Aug 18, 2021 | 98.30 | 101.27 | 97.67 | 97.72 | 2,341,982 | -0.58(-0.59%) |
Aug 17, 2021 | 101.04 | 101.26 | 97.38 | 98.30 | 2,492,561 | -4.09(-4.00%) |
Aug 16, 2021 | 100.51 | 102.88 | 99.61 | 102.39 | 2,065,232 | +1.40(+1.39%) |
Aug 13, 2021 | 104.71 | 104.71 | 100.71 | 100.99 | 2,583,869 | -3.86(-3.68%) |
Aug 12, 2021 | 105.53 | 105.89 | 104.04 | 104.85 | 1,406,748 | +0.06(+0.06%) |
Aug 11, 2021 | 102.68 | 105.76 | 102.18 | 104.79 | 2,890,472 | +2.70(+2.64%) |
Aug 10, 2021 | 99.83 | 102.17 | 99.29 | 102.09 | 1,481,423 | +2.20(+2.20%) |
Aug 09, 2021 | 101.77 | 101.77 | 99.06 | 99.89 | 1,517,619 | -2.04(-2.00%) |
Aug 06, 2021 | 102.12 | 103.34 | 101.90 | 101.93 | 1,914,853 | -0.47(-0.46%) |
Aug 05, 2021 | 101.19 | 103.30 | 101.06 | 102.40 | 2,148,791 | +1.86(+1.85%) |
Aug 04, 2021 | 101.18 | 101.88 | 100.30 | 100.54 | 1,276,974 | -1.22(-1.20%) |
Aug 03, 2021 | 100.30 | 102.22 | 99.97 | 101.76 | 1,425,834 | +1.92(+1.92%) |
Aug 02, 2021 | 100.38 | 100.74 | 99.72 | 99.85 | 1,467,491 | +0.12(+0.12%) |
Jul 30, 2021 | 100.63 | 101.99 | 99.57 | 99.72 | 1,974,995 | -1.69(-1.67%) |
Jul 29, 2021 | 101.16 | 101.89 | 100.45 | 101.42 | 1,562,298 | +1.06(+1.06%) |
Jul 28, 2021 | 101.50 | 101.70 | 99.47 | 100.35 | 1,582,255 | -1.15(-1.14%) |
Jul 27, 2021 | 101.66 | 101.90 | 100.44 | 101.50 | 1,603,482 | -0.42(-0.41%) |
Jul 26, 2021 | 100.45 | 102.58 | 100.33 | 101.92 | 1,991,320 | +1.38(+1.37%) |
Jul 23, 2021 | 98.88 | 100.86 | 98.78 | 100.55 | 1,825,251 | +2.93(+3.00%) |
Jul 22, 2021 | 98.43 | 98.58 | 95.86 | 97.62 | 2,050,427 | -0.71(-0.72%) |
Jul 21, 2021 | 98.84 | 99.20 | 97.70 | 98.33 | 1,869,917 | +0.15(+0.15%) |
Jul 20, 2021 | 96.71 | 98.98 | 96.06 | 98.18 | 2,008,864 | +1.89(+1.96%) |
Jul 19, 2021 | 96.54 | 97.07 | 95.03 | 96.29 | 2,848,160 | -1.87(-1.91%) |
Jul 16, 2021 | 99.54 | 100.94 | 98.12 | 98.16 | 2,077,931 | -1.25(-1.26%) |
Jul 15, 2021 | 96.76 | 100.39 | 96.69 | 99.41 | 3,089,127 | +1.86(+1.90%) |
Jul 14, 2021 | 97.87 | 98.47 | 97.20 | 97.56 | 1,503,054 | +0.04(+0.04%) |
Jul 13, 2021 | 98.62 | 99.03 | 97.01 | 97.52 | 2,599,229 | -1.22(-1.24%) |
Jul 12, 2021 | 98.32 | 99.39 | 97.66 | 98.74 | 1,919,879 | +0.35(+0.35%) |
Jul 09, 2021 | 96.61 | 98.66 | 96.61 | 98.40 | 2,362,299 | +2.40(+2.50%) |
Jul 08, 2021 | 96.20 | 96.73 | 95.15 | 96.00 | 2,264,984 | -1.41(-1.45%) |
Jul 07, 2021 | 97.93 | 98.82 | 97.26 | 97.41 | 2,333,165 | -0.71(-0.72%) |
Jul 06, 2021 | 102.47 | 102.48 | 97.99 | 98.12 | 3,325,603 | -4.53(-4.41%) |
Jul 02, 2021 | 103.60 | 103.60 | 102.04 | 102.65 | 1,841,554 | -0.64(-0.62%) |
Jul 01, 2021 | 102.61 | 103.68 | 101.92 | 103.29 | 1,751,332 | +1.23(+1.21%) |
Jun 30, 2021 | 101.91 | 103.18 | 101.89 | 102.06 | 2,117,180 | +0.01(+0.01%) |
Jun 29, 2021 | 102.23 | 103.76 | 101.69 | 102.05 | 2,130,234 | +0.12(+0.12%) |
Jun 28, 2021 | 100.91 | 102.39 | 100.19 | 101.92 | 2,189,023 | +1.58(+1.57%) |
Jun 25, 2021 | 99.41 | 100.81 | 98.97 | 100.34 | 2,920,996 | +1.48(+1.50%) |
Jun 24, 2021 | 99.64 | 99.86 | 98.53 | 98.86 | 1,870,302 | +0.12(+0.12%) |
Jun 23, 2021 | 99.45 | 99.45 | 98.02 | 98.74 | 1,751,380 | +0.19(+0.19%) |
Jun 22, 2021 | 96.71 | 99.00 | 96.12 | 98.56 | 2,791,327 | +2.09(+2.17%) |
Jun 21, 2021 | 96.13 | 98.11 | 95.95 | 96.46 | 2,276,061 | +0.93(+0.98%) |
Jun 18, 2021 | 95.76 | 96.54 | 94.67 | 95.53 | 4,794,407 | -1.66(-1.71%) |
Jun 17, 2021 | 97.34 | 97.93 | 95.62 | 97.19 | 2,634,566 | -0.36(-0.36%) |
Jun 16, 2021 | 99.75 | 99.82 | 96.45 | 97.55 | 3,316,855 | -2.36(-2.36%) |
Jun 15, 2021 | 100.47 | 100.90 | 99.15 | 99.91 | 2,210,192 | -0.68(-0.68%) |
Jun 14, 2021 | 101.05 | 101.21 | 99.48 | 100.59 | 2,046,727 | -0.37(-0.37%) |
Jun 11, 2021 | 99.29 | 101.48 | 99.25 | 100.96 | 2,680,354 | +1.68(+1.70%) |
Jun 10, 2021 | 102.25 | 102.92 | 98.56 | 99.27 | 3,824,039 | -2.16(-2.13%) |
Jun 09, 2021 | 104.44 | 104.44 | 101.42 | 101.43 | 2,488,808 | -2.85(-2.73%) |
Jun 08, 2021 | 103.77 | 104.95 | 102.92 | 104.28 | 1,742,907 | +0.99(+0.96%) |
Jun 07, 2021 | 102.40 | 103.52 | 101.91 | 103.30 | 1,703,768 | +0.98(+0.96%) |
Jun 04, 2021 | 101.88 | 102.47 | 101.61 | 102.32 | 1,860,564 | +0.38(+0.37%) |
Jun 03, 2021 | 103.76 | 104.07 | 101.21 | 101.94 | 2,805,254 | -2.46(-2.36%) |
Jun 02, 2021 | 101.41 | 105.48 | 100.95 | 104.40 | 3,744,209 | +3.04(+3.00%) |