Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 71.93 | 75.54 | 71.84 | 75.29 | 3,131,705 | +4.61(+6.52%) |
Feb 25, 2022 | 69.12 | 70.73 | 69.50 | 70.68 | 1,611,179 | +1.64(+2.38%) |
Feb 24, 2022 | 62.13 | 69.06 | 61.24 | 69.04 | 2,553,501 | +4.14(+6.38%) |
Feb 23, 2022 | 66.88 | 66.88 | 64.72 | 64.90 | 1,299,177 | -0.95(-1.44%) |
Feb 22, 2022 | 67.24 | 68.28 | 65.53 | 65.85 | 1,192,307 | -2.72(-3.97%) |
Feb 18, 2022 | 68.57 | 0 | -1.38(-1.97%) | |||
Feb 17, 2022 | 70.82 | 71.85 | 69.89 | 69.95 | 1,097,097 | -1.72(-2.40%) |
Feb 16, 2022 | 70.95 | 72.07 | 70.02 | 71.67 | 1,007,674 | -0.43(-0.60%) |
Feb 15, 2022 | 70.10 | 72.18 | 69.27 | 72.10 | 1,058,028 | +3.87(+5.67%) |
Feb 14, 2022 | 68.86 | 70.34 | 67.88 | 68.23 | 1,051,926 | -1.08(-1.56%) |
Feb 11, 2022 | 71.34 | 71.93 | 68.56 | 69.31 | 1,092,740 | -1.91(-2.68%) |
Feb 10, 2022 | 72.00 | 73.90 | 70.88 | 71.22 | 1,364,666 | -2.95(-3.98%) |
Feb 09, 2022 | 74.00 | 74.23 | 71.81 | 74.17 | 1,976,464 | +3.82(+5.43%) |
Feb 08, 2022 | 69.80 | 70.59 | 68.92 | 70.35 | 1,262,102 | +0.61(+0.87%) |
Feb 07, 2022 | 70.89 | 71.42 | 69.17 | 69.74 | 1,287,257 | -1.26(-1.77%) |
Feb 04, 2022 | 71.27 | 71.50 | 67.39 | 71.00 | 2,863,731 | -0.28(-0.39%) |
Feb 03, 2022 | 72.23 | 71.02 | 71.28 | 2,220,330 | -5.09(-6.66%) | |
Feb 02, 2022 | 78.37 | 78.48 | 75.90 | 76.37 | 1,172,637 | -1.33(-1.71%) |
Feb 01, 2022 | 78.32 | 78.87 | 75.73 | 77.70 | 1,275,215 | -0.68(-0.87%) |
Jan 31, 2022 | 73.84 | 78.56 | 78.38 | 2,347,176 | +4.96(+6.76%) | |
Jan 28, 2022 | 72.10 | 73.90 | 69.86 | 73.42 | 1,395,500 | +1.20(+1.66%) |
Jan 27, 2022 | 77.56 | 78.19 | 72.19 | 72.22 | 2,613,368 | -4.15(-5.43%) |
Jan 26, 2022 | 78.78 | 79.40 | 75.52 | 76.37 | 1,431,686 | +0.43(+0.57%) |
Jan 25, 2022 | 75.43 | 77.42 | 74.16 | 75.94 | 1,216,677 | -1.99(-2.55%) |
Jan 24, 2022 | 74.90 | 77.96 | 72.55 | 77.93 | 1,549,705 | +1.11(+1.44%) |
Jan 21, 2022 | 80.44 | 80.80 | 76.48 | 76.82 | 2,299,871 | -4.67(-5.73%) |
Jan 20, 2022 | 83.19 | 85.33 | 81.48 | 81.49 | 1,618,685 | +0.12(+0.15%) |
Jan 19, 2022 | 81.65 | 82.74 | 80.65 | 81.37 | 975,885 | -0.13(-0.16%) |
Jan 18, 2022 | 81.45 | 82.49 | 80.41 | 81.50 | 940,774 | -1.52(-1.83%) |
Jan 14, 2022 | 83.02 | 0 | +0.24(+0.29%) | |||
Jan 13, 2022 | 85.46 | 86.40 | 82.63 | 82.78 | 1,030,247 | -1.34(-1.59%) |
Jan 12, 2022 | 85.14 | 86.50 | 83.87 | 84.12 | 790,069 | -0.33(-0.39%) |
Jan 11, 2022 | 84.47 | 85.08 | 83.39 | 84.45 | 896,587 | +0.15(+0.18%) |
Jan 10, 2022 | 83.02 | 84.39 | 80.84 | 84.30 | 1,553,090 | -0.38(-0.45%) |
Jan 07, 2022 | 83.44 | 85.99 | 83.32 | 84.68 | 1,052,932 | +0.71(+0.85%) |
Jan 06, 2022 | 83.01 | 84.30 | 81.10 | 83.97 | 1,412,306 | +0.46(+0.55%) |
Jan 05, 2022 | 87.30 | 87.83 | 83.11 | 83.51 | 1,480,356 | -3.77(-4.32%) |
Jan 04, 2022 | 91.19 | 91.36 | 85.45 | 87.28 | 1,809,908 | -0.98(-1.12%) |
Jan 03, 2022 | 88.01 | 89.02 | 86.74 | 88.26 | 770,519 | +1.10(+1.27%) |
Dec 31, 2021 | 87.50 | 88.98 | 87.11 | 87.16 | 502,907 | -0.88(-1.00%) |
Dec 30, 2021 | 87.76 | 89.29 | 87.39 | 88.04 | 837,392 | +0.86(+0.99%) |
Dec 29, 2021 | 87.16 | 88.14 | 85.97 | 87.18 | 795,298 | -0.17(-0.19%) |
Dec 28, 2021 | 88.25 | 88.70 | 87.08 | 87.35 | 560,339 | -0.51(-0.58%) |
Dec 27, 2021 | 88.00 | 88.00 | 85.90 | 87.86 | 730,696 | +0.49(+0.56%) |
Dec 23, 2021 | 88.63 | 88.63 | 86.20 | 87.37 | 937,607 | -0.55(-0.63%) |
Dec 22, 2021 | 88.73 | 88.87 | 86.66 | 87.92 | 800,132 | -1.20(-1.35%) |
Dec 21, 2021 | 87.20 | 89.21 | 87.00 | 89.12 | 1,295,088 | +3.36(+3.92%) |
Dec 20, 2021 | 87.79 | 88.00 | 84.78 | 85.76 | 2,962,063 | -7.40(-7.94%) |
Dec 17, 2021 | 89.58 | 93.77 | 88.76 | 93.16 | 2,760,354 | +1.96(+2.15%) |
Dec 16, 2021 | 96.14 | 97.30 | 89.44 | 91.20 | 1,568,402 | -3.98(-4.18%) |
Dec 15, 2021 | 95.39 | 95.39 | 91.27 | 95.18 | 1,355,120 | -0.14(-0.15%) |
Dec 14, 2021 | 94.37 | 96.01 | 92.72 | 95.32 | 1,143,933 | -1.75(-1.80%) |
Dec 13, 2021 | 97.06 | 99.39 | 93.13 | 97.07 | 1,651,951 | -0.13(-0.13%) |
Dec 10, 2021 | 98.15 | 98.56 | 94.90 | 97.20 | 1,139,534 | +0.50(+0.51%) |
Dec 09, 2021 | 99.94 | 101.14 | 96.44 | 96.70 | 1,049,215 | -4.01(-3.98%) |
Dec 08, 2021 | 100.77 | 102.00 | 99.78 | 100.71 | 828,448 | -0.49(-0.48%) |
Dec 07, 2021 | 102.19 | 104.02 | 100.53 | 101.20 | 1,132,644 | +2.09(+2.11%) |
Dec 06, 2021 | 98.25 | 99.60 | 94.23 | 99.11 | 1,178,775 | +0.86(+0.88%) |
Dec 03, 2021 | 104.81 | 104.81 | 96.80 | 98.25 | 1,494,225 | -3.79(-3.71%) |
Dec 02, 2021 | 100.26 | 103.28 | 99.06 | 102.04 | 919,541 | -2.62(-2.50%) |
Dec 01, 2021 | 105.90 | 108.18 | 101.53 | 104.66 | 1,318,728 | +1.06(+1.02%) |
Nov 30, 2021 | 106.61 | 107.87 | 102.31 | 103.60 | 1,306,426 | -3.25(-3.04%) |
Nov 29, 2021 | 105.90 | 107.50 | 104.16 | 106.85 | 1,037,299 | +0.93(+0.88%) |
Nov 26, 2021 | 104.78 | 107.74 | 103.30 | 105.92 | 843,413 | -2.36(-2.18%) |
Nov 24, 2021 | 106.50 | 110.80 | 103.94 | 108.28 | 2,096,716 | +1.14(+1.06%) |
Nov 23, 2021 | 108.07 | 109.33 | 105.22 | 107.14 | 1,481,458 | -1.02(-0.94%) |
Nov 22, 2021 | 113.23 | 114.96 | 107.93 | 108.16 | 1,791,311 | -0.23(-0.21%) |
Nov 19, 2021 | 103.76 | 110.32 | 102.83 | 108.39 | 1,775,010 | +5.01(+4.85%) |
Nov 18, 2021 | 104.67 | 103.65 | 102.82 | 103.38 | 1,178,271 | -0.56(-0.54%) |
Nov 17, 2021 | 104.09 | 106.66 | 103.29 | 103.94 | 1,540,023 | -0.55(-0.53%) |
Nov 16, 2021 | 112.30 | 112.64 | 101.27 | 104.49 | 4,396,436 | -7.82(-6.96%) |
Nov 15, 2021 | 111.40 | 112.32 | 109.14 | 112.31 | 1,228,055 | +1.39(+1.25%) |
Nov 12, 2021 | 113.67 | 114.57 | 110.83 | 110.92 | 1,000,456 | -2.68(-2.36%) |
Nov 11, 2021 | 108.15 | 114.25 | 107.23 | 113.60 | 1,492,147 | +2.61(+2.35%) |
Nov 10, 2021 | 112.59 | 110.82 | 110.99 | 1,509,445 | -3.11(-2.73%) | |
Nov 09, 2021 | 114.91 | 115.81 | 111.04 | 114.10 | 1,166,245 | -0.93(-0.81%) |
Nov 08, 2021 | 117.98 | 119.86 | 112.59 | 115.03 | 1,765,314 | -1.28(-1.10%) |
Nov 05, 2021 | 113.79 | 116.50 | 111.50 | 116.31 | 2,651,587 | -0.35(-0.30%) |
Nov 04, 2021 | 116.25 | 116.80 | 114.12 | 116.66 | 2,073,296 | -0.17(-0.15%) |
Nov 03, 2021 | 116.11 | 117.57 | 114.61 | 116.83 | 1,854,377 | -1.82(-1.53%) |
Nov 02, 2021 | 120.77 | 122.36 | 118.34 | 118.65 | 1,671,061 | -2.49(-2.06%) |
Nov 01, 2021 | 120.25 | 120.55 | 117.87 | 121.14 | 2,426,585 | +1.55(+1.30%) |
Oct 29, 2021 | 116.87 | 120.90 | 116.60 | 119.59 | 2,729,367 | +1.71(+1.45%) |
Oct 28, 2021 | 111.50 | 118.06 | 111.03 | 117.88 | 2,587,407 | +7.65(+6.94%) |
Oct 27, 2021 | 114.29 | 116.59 | 110.10 | 110.23 | 2,378,611 | +1.29(+1.18%) |
Oct 26, 2021 | 109.80 | 108.94 | 1,303,735 | -0.10(-0.09%) | ||
Oct 25, 2021 | 107.53 | 109.58 | 106.58 | 109.04 | 1,165,753 | +2.82(+2.65%) |
Oct 22, 2021 | 105.79 | 106.29 | 103.91 | 106.22 | 872,657 | -0.07(-0.07%) |
Oct 21, 2021 | 104.16 | 107.11 | 103.33 | 106.29 | 1,750,869 | +3.06(+2.96%) |
Oct 20, 2021 | 104.01 | 105.23 | 101.15 | 103.23 | 2,767,964 | -5.05(-4.66%) |
Oct 19, 2021 | 104.59 | 109.96 | 104.16 | 108.28 | 2,162,656 | +3.50(+3.34%) |
Oct 18, 2021 | 102.53 | 106.25 | 102.50 | 104.78 | 1,243,570 | -0.33(-0.31%) |
Oct 15, 2021 | 106.47 | 108.15 | 104.95 | 105.11 | 2,701,998 | -1.09(-1.03%) |
Oct 14, 2021 | 107.39 | 108.49 | 105.91 | 106.20 | 2,053,947 | +0.18(+0.17%) |
Oct 13, 2021 | 105.68 | 108.30 | 105.18 | 106.02 | 1,829,360 | +0.75(+0.71%) |
Oct 12, 2021 | 102.20 | 108.01 | 102.20 | 105.27 | 2,437,300 | +2.98(+2.91%) |
Oct 11, 2021 | 99.31 | 105.40 | 99.09 | 102.29 | 2,979,854 | +3.62(+3.67%) |
Oct 08, 2021 | 97.96 | 98.78 | 97.37 | 98.67 | 928,187 | +1.15(+1.18%) |
Oct 07, 2021 | 97.05 | 99.88 | 96.00 | 97.52 | 1,493,354 | +2.34(+2.46%) |
Oct 06, 2021 | 94.44 | 95.64 | 92.76 | 95.18 | 1,517,216 | -0.42(-0.44%) |
Oct 05, 2021 | 95.61 | 96.67 | 95.05 | 95.60 | 814,477 | +0.59(+0.62%) |
Oct 04, 2021 | 95.82 | 96.29 | 93.14 | 95.01 | 1,376,035 | -1.56(-1.62%) |
Oct 01, 2021 | 96.27 | 97.50 | 94.94 | 96.57 | 1,152,490 | +1.11(+1.16%) |
Sep 30, 2021 | 94.00 | 96.37 | 93.45 | 95.46 | 1,421,336 | +1.39(+1.48%) |
Sep 29, 2021 | 95.85 | 96.65 | 93.23 | 94.07 | 1,790,405 | -1.18(-1.24%) |
Sep 28, 2021 | 93.70 | 95.81 | 93.38 | 95.25 | 1,638,511 | -0.31(-0.32%) |
Sep 27, 2021 | 91.08 | 95.71 | 90.28 | 95.56 | 1,955,839 | +4.41(+4.84%) |
Sep 24, 2021 | 92.41 | 93.23 | 90.20 | 91.15 | 2,186,420 | -2.26(-2.42%) |
Sep 23, 2021 | 95.80 | 96.81 | 93.23 | 93.41 | 1,961,643 | -2.30(-2.40%) |
Sep 22, 2021 | 95.51 | 96.96 | 94.55 | 95.71 | 1,343,830 | +0.70(+0.74%) |
Sep 21, 2021 | 96.65 | 96.72 | 91.89 | 95.01 | 2,292,480 | -0.68(-0.71%) |
Sep 20, 2021 | 100.54 | 100.58 | 93.59 | 95.69 | 4,156,635 | -8.33(-8.01%) |
Sep 17, 2021 | 102.94 | 104.43 | 101.80 | 104.02 | 4,205,667 | +0.73(+0.71%) |
Sep 16, 2021 | 104.42 | 105.10 | 102.51 | 103.29 | 1,108,255 | -1.45(-1.38%) |
Sep 15, 2021 | 104.94 | 105.16 | 102.16 | 104.74 | 1,203,554 | -0.42(-0.40%) |
Sep 14, 2021 | 106.00 | 107.27 | 104.08 | 105.16 | 2,007,937 | -1.01(-0.95%) |
Sep 13, 2021 | 100.39 | 106.75 | 98.85 | 106.17 | 3,644,717 | +6.76(+6.80%) |
Sep 10, 2021 | 100.20 | 103.00 | 99.40 | 99.41 | 2,993,872 | +0.52(+0.53%) |
Sep 09, 2021 | 95.53 | 99.58 | 95.16 | 98.89 | 2,588,170 | +3.46(+3.63%) |
Sep 08, 2021 | 98.40 | 102.09 | 95.15 | 95.43 | 3,671,187 | +0.94(+0.99%) |
Sep 07, 2021 | 93.81 | 94.76 | 93.13 | 94.49 | 711,802 | +0.43(+0.46%) |
Sep 03, 2021 | 94.24 | 94.80 | 93.13 | 94.06 | 567,440 | -0.81(-0.85%) |
Sep 02, 2021 | 94.97 | 96.19 | 94.40 | 94.87 | 752,709 | +0.81(+0.86%) |
Sep 01, 2021 | 94.46 | 95.30 | 93.71 | 94.06 | 888,156 | +0.06(+0.06%) |
Aug 31, 2021 | 95.69 | 96.25 | 93.73 | 94.00 | 1,020,781 | -1.69(-1.77%) |
Aug 30, 2021 | 95.23 | 96.03 | 94.61 | 95.69 | 1,324,297 | +1.17(+1.24%) |
Aug 27, 2021 | 93.49 | 95.19 | 93.31 | 94.52 | 774,988 | +0.84(+0.90%) |
Aug 26, 2021 | 92.88 | 94.87 | 92.51 | 93.68 | 893,045 | +0.05(+0.05%) |
Aug 25, 2021 | 95.73 | 95.73 | 93.39 | 93.63 | 807,520 | -0.84(-0.89%) |
Aug 24, 2021 | 96.00 | 97.55 | 94.41 | 94.47 | 1,000,524 | -1.57(-1.63%) |
Aug 23, 2021 | 95.14 | 96.23 | 94.62 | 96.04 | 868,186 | +1.50(+1.59%) |
Aug 20, 2021 | 92.99 | 94.75 | 92.41 | 94.54 | 741,783 | +1.55(+1.67%) |
Aug 19, 2021 | 91.56 | 93.38 | 91.40 | 92.99 | 895,238 | -0.66(-0.70%) |
Aug 18, 2021 | 93.89 | 95.39 | 93.12 | 93.65 | 1,195,720 | +0.14(+0.15%) |
Aug 17, 2021 | 95.83 | 96.39 | 91.75 | 93.51 | 1,900,675 | -3.32(-3.43%) |
Aug 16, 2021 | 95.75 | 97.48 | 95.20 | 96.83 | 1,476,765 | +0.23(+0.24%) |
Aug 13, 2021 | 96.89 | 96.89 | 95.90 | 96.60 | 1,561,593 | -0.34(-0.35%) |
Aug 12, 2021 | 95.75 | 97.07 | 95.21 | 96.94 | 946,984 | +1.03(+1.07%) |
Aug 11, 2021 | 95.75 | 96.54 | 94.35 | 95.91 | 1,125,532 | +0.16(+0.17%) |
Aug 10, 2021 | 94.61 | 96.37 | 94.33 | 95.75 | 1,490,409 | +1.04(+1.10%) |
Aug 09, 2021 | 92.87 | 95.15 | 91.89 | 94.71 | 1,309,872 | +1.56(+1.67%) |
Aug 06, 2021 | 91.26 | 95.06 | 91.23 | 93.15 | 2,148,477 | +1.53(+1.67%) |
Aug 05, 2021 | 91.99 | 92.30 | 90.52 | 91.62 | 1,115,777 | -0.52(-0.56%) |
Aug 04, 2021 | 91.20 | 92.98 | 91.15 | 92.14 | 1,794,514 | -0.20(-0.22%) |
Aug 03, 2021 | 90.00 | 92.58 | 89.99 | 92.34 | 3,269,518 | +4.07(+4.61%) |
Aug 02, 2021 | 89.04 | 89.69 | 86.66 | 88.27 | 2,536,382 | +2.23(+2.59%) |
Jul 30, 2021 | 81.98 | 88.11 | 80.75 | 86.04 | 3,767,067 | +2.30(+2.75%) |
Jul 29, 2021 | 84.24 | 85.36 | 83.55 | 83.74 | 1,648,142 | +0.26(+0.31%) |
Jul 28, 2021 | 81.68 | 84.60 | 81.22 | 83.48 | 2,114,864 | +2.12(+2.61%) |
Jul 27, 2021 | 81.28 | 81.38 | 78.93 | 81.36 | 1,761,371 | +0.01(+0.01%) |
Jul 26, 2021 | 82.70 | 83.61 | 80.42 | 81.35 | 1,417,598 | -1.60(-1.93%) |
Jul 23, 2021 | 83.74 | 83.78 | 82.08 | 82.95 | 1,165,712 | -0.73(-0.87%) |
Jul 22, 2021 | 84.88 | 85.46 | 82.62 | 83.68 | 981,226 | -1.51(-1.77%) |
Jul 21, 2021 | 83.14 | 85.83 | 83.02 | 85.19 | 1,609,425 | +2.51(+3.04%) |
Jul 20, 2021 | 83.71 | 83.99 | 81.73 | 82.68 | 2,225,058 | -0.37(-0.45%) |
Jul 19, 2021 | 80.78 | 83.45 | 80.14 | 83.05 | 2,034,802 | -0.44(-0.53%) |
Jul 16, 2021 | 86.20 | 86.50 | 83.11 | 83.49 | 2,326,392 | -2.11(-2.46%) |
Jul 15, 2021 | 89.03 | 89.68 | 84.94 | 85.60 | 2,592,411 | -4.44(-4.93%) |
Jul 14, 2021 | 92.79 | 93.03 | 89.95 | 90.04 | 1,837,004 | -2.75(-2.96%) |
Jul 13, 2021 | 93.21 | 94.48 | 91.60 | 92.79 | 1,761,587 | -1.50(-1.59%) |
Jul 12, 2021 | 93.20 | 95.64 | 93.14 | 94.29 | 2,297,792 | +1.75(+1.89%) |
Jul 09, 2021 | 90.15 | 92.84 | 89.46 | 92.54 | 1,453,792 | +2.63(+2.93%) |
Jul 08, 2021 | 88.64 | 90.41 | 86.60 | 89.91 | 1,900,668 | -1.36(-1.49%) |
Jul 07, 2021 | 92.08 | 94.08 | 90.40 | 91.27 | 1,898,548 | +0.08(+0.09%) |
Jul 06, 2021 | 91.30 | 92.65 | 89.14 | 91.19 | 1,579,212 | +0.37(+0.41%) |
Jul 02, 2021 | 90.17 | 91.66 | 89.64 | 90.82 | 1,220,131 | +0.65(+0.72%) |
Jul 01, 2021 | 91.26 | 91.49 | 89.03 | 90.17 | 1,334,567 | -0.34(-0.38%) |
Jun 30, 2021 | 91.55 | 92.36 | 89.80 | 90.51 | 1,782,185 | -2.16(-2.33%) |
Jun 29, 2021 | 92.22 | 94.08 | 91.85 | 92.67 | 1,989,942 | -0.04(-0.04%) |
Jun 28, 2021 | 88.38 | 93.49 | 88.32 | 92.71 | 3,854,161 | +4.84(+5.51%) |
Jun 25, 2021 | 85.37 | 88.92 | 85.01 | 87.87 | 4,874,034 | +3.36(+3.98%) |
Jun 24, 2021 | 86.39 | 87.67 | 84.36 | 84.51 | 6,045,456 | +4.32(+5.39%) |
Jun 23, 2021 | 78.70 | 80.56 | 78.62 | 80.19 | 1,167,885 | +1.81(+2.31%) |
Jun 22, 2021 | 78.50 | 80.47 | 77.33 | 78.38 | 2,296,546 | +0.19(+0.24%) |
Jun 21, 2021 | 77.11 | 80.99 | 76.10 | 78.19 | 2,229,665 | +1.22(+1.59%) |
Jun 18, 2021 | 77.81 | 79.31 | 75.89 | 76.97 | 2,842,156 | -1.56(-1.99%) |
Jun 17, 2021 | 76.54 | 79.53 | 76.36 | 78.53 | 1,344,464 | +1.13(+1.46%) |
Jun 16, 2021 | 75.91 | 78.47 | 75.22 | 77.40 | 1,493,482 | +1.23(+1.61%) |
Jun 15, 2021 | 78.63 | 78.87 | 75.51 | 76.17 | 2,136,832 | -2.41(-3.07%) |
Jun 14, 2021 | 80.00 | 80.76 | 78.28 | 78.58 | 1,471,542 | -1.01(-1.27%) |
Jun 11, 2021 | 80.84 | 81.83 | 79.36 | 79.59 | 1,856,667 | -0.81(-1.01%) |
Jun 10, 2021 | 77.01 | 80.80 | 76.85 | 80.40 | 3,568,465 | +3.59(+4.67%) |
Jun 09, 2021 | 77.44 | 79.12 | 76.62 | 76.81 | 2,098,102 | +0.85(+1.12%) |
Jun 08, 2021 | 75.70 | 76.30 | 73.91 | 75.96 | 1,756,912 | +0.95(+1.27%) |
Jun 07, 2021 | 75.66 | 75.94 | 74.45 | 75.01 | 1,124,608 | -0.83(-1.09%) |
Jun 04, 2021 | 75.85 | 77.30 | 75.50 | 75.84 | 752,230 | +0.47(+0.62%) |
Jun 03, 2021 | 76.28 | 76.98 | 75.22 | 75.37 | 885,223 | -1.59(-2.07%) |
Jun 02, 2021 | 76.57 | 77.50 | 76.42 | 76.96 | 1,016,892 | +0.08(+0.10%) |
Jun 01, 2021 | 77.24 | 78.38 | 75.41 | 76.88 | 1,173,195 | +0.77(+1.01%) |
May 28, 2021 | 77.45 | 78.18 | 76.03 | 76.11 | 1,143,526 | -0.82(-1.07%) |
May 27, 2021 | 77.23 | 77.65 | 76.38 | 76.93 | 1,274,833 | -0.60(-0.77%) |
May 26, 2021 | 74.97 | 77.90 | 74.75 | 77.53 | 1,630,845 | +2.73(+3.65%) |
May 25, 2021 | 75.97 | 76.34 | 74.60 | 74.80 | 769,453 | -0.58(-0.77%) |
May 24, 2021 | 76.88 | 76.88 | 75.07 | 75.38 | 751,355 | -0.55(-0.72%) |
May 21, 2021 | 77.20 | 77.46 | 75.38 | 75.93 | 1,053,795 | -0.71(-0.93%) |
May 20, 2021 | 74.11 | 76.95 | 73.63 | 76.64 | 2,007,738 | +2.40(+3.23%) |
May 19, 2021 | 71.19 | 74.99 | 70.65 | 74.24 | 2,060,325 | +1.85(+2.56%) |
May 18, 2021 | 72.40 | 73.95 | 71.00 | 72.39 | 1,754,858 | +0.84(+1.17%) |
May 17, 2021 | 72.10 | 72.23 | 70.11 | 71.55 | 1,727,444 | -1.03(-1.42%) |
May 14, 2021 | 70.75 | 72.89 | 70.75 | 72.58 | 1,741,074 | +3.01(+4.33%) |
May 13, 2021 | 70.28 | 70.76 | 68.38 | 69.57 | 1,703,821 | -0.16(-0.23%) |
May 12, 2021 | 70.90 | 71.58 | 69.37 | 69.73 | 1,999,735 | -2.16(-3.00%) |
May 11, 2021 | 68.32 | 72.87 | 67.71 | 71.89 | 2,914,785 | -0.30(-0.42%) |
May 10, 2021 | 74.62 | 74.62 | 72.10 | 72.19 | 1,744,093 | -2.43(-3.26%) |
May 07, 2021 | 74.89 | 76.33 | 73.79 | 74.62 | 2,129,297 | +0.99(+1.34%) |
May 06, 2021 | 74.17 | 74.55 | 71.76 | 73.63 | 2,432,479 | -0.76(-1.02%) |
May 05, 2021 | 74.01 | 75.45 | 72.80 | 74.39 | 2,418,067 | +0.57(+0.77%) |
May 04, 2021 | 74.00 | 74.47 | 71.71 | 73.82 | 3,100,766 | -1.95(-2.57%) |
May 03, 2021 | 77.62 | 77.74 | 74.05 | 75.77 | 4,805,672 | -0.76(-0.99%) |
Apr 30, 2021 | 84.01 | 84.91 | 76.41 | 76.53 | 8,849,800 | -10.76(-12.33%) |
Apr 29, 2021 | 89.77 | 89.99 | 86.63 | 87.29 | 2,905,573 | -1.41(-1.59%) |
Apr 28, 2021 | 87.98 | 89.61 | 87.23 | 88.70 | 1,552,633 | -0.99(-1.10%) |
Apr 27, 2021 | 90.00 | 91.12 | 89.43 | 89.69 | 1,824,948 | -0.10(-0.11%) |
Apr 26, 2021 | 88.94 | 91.00 | 87.55 | 89.79 | 1,786,076 | +1.23(+1.39%) |
Apr 23, 2021 | 88.64 | 89.64 | 87.40 | 88.56 | 2,258,500 | +1.41(+1.62%) |
Apr 22, 2021 | 84.65 | 89.00 | 84.65 | 87.15 | 4,136,724 | +3.50(+4.18%) |
Apr 21, 2021 | 79.23 | 83.75 | 78.16 | 83.65 | 2,793,608 | +4.29(+5.41%) |
Apr 20, 2021 | 79.67 | 81.33 | 77.70 | 79.36 | 1,570,038 | -0.85(-1.06%) |
Apr 19, 2021 | 82.62 | 84.49 | 79.32 | 80.21 | 3,607,798 | +0.07(+0.09%) |
Apr 16, 2021 | 77.17 | 80.38 | 77.16 | 80.14 | 5,828,600 | +2.97(+3.85%) |
Apr 15, 2021 | 79.59 | 79.65 | 75.76 | 77.17 | 1,856,265 | -1.40(-1.78%) |
Apr 14, 2021 | 79.53 | 81.54 | 78.17 | 78.57 | 2,145,040 | -0.42(-0.53%) |
Apr 13, 2021 | 79.16 | 79.55 | 76.92 | 78.99 | 1,244,028 | +0.24(+0.30%) |
Apr 12, 2021 | 79.03 | 79.03 | 76.50 | 78.75 | 2,283,324 | -0.86(-1.08%) |
Apr 09, 2021 | 79.90 | 80.07 | 78.52 | 79.61 | 1,937,500 | -1.58(-1.95%) |
Apr 08, 2021 | 82.00 | 82.84 | 80.80 | 81.19 | 1,536,122 | +0.19(+0.23%) |
Apr 07, 2021 | 83.44 | 83.83 | 80.02 | 81.00 | 1,941,257 | -3.21(-3.81%) |
Apr 06, 2021 | 83.25 | 86.18 | 82.72 | 84.21 | 1,554,976 | +1.09(+1.31%) |
Apr 05, 2021 | 87.87 | 87.87 | 81.82 | 83.12 | 2,548,465 | -3.03(-3.52%) |
Apr 01, 2021 | 88.79 | 89.20 | 85.28 | 86.15 | 1,789,300 | -1.15(-1.32%) |
Mar 31, 2021 | 87.88 | 88.90 | 86.30 | 87.30 | 2,260,138 | +0.77(+0.89%) |
Mar 30, 2021 | 81.61 | 87.08 | 81.41 | 86.53 | 2,584,141 | +4.92(+6.03%) |
Mar 29, 2021 | 85.50 | 85.54 | 80.61 | 81.61 | 1,736,469 | -4.08(-4.76%) |
Mar 26, 2021 | 81.16 | 85.72 | 81.06 | 85.69 | 2,671,700 | +4.96(+6.14%) |
Mar 25, 2021 | 78.02 | 80.84 | 75.34 | 80.73 | 2,314,167 | +0.01(+0.01%) |
Mar 24, 2021 | 81.51 | 82.80 | 80.50 | 80.72 | 1,965,629 | +0.20(+0.25%) |
Mar 23, 2021 | 81.83 | 83.07 | 79.88 | 80.52 | 1,583,837 | -1.31(-1.60%) |
Mar 22, 2021 | 80.45 | 82.97 | 79.76 | 81.83 | 1,711,417 | +1.86(+2.33%) |
Mar 19, 2021 | 78.53 | 80.22 | 77.62 | 79.97 | 2,486,700 | +2.36(+3.04%) |
Mar 18, 2021 | 79.03 | 81.00 | 77.29 | 77.61 | 2,214,350 | -2.53(-3.16%) |
Mar 17, 2021 | 80.50 | 81.59 | 78.69 | 80.14 | 1,947,336 | -2.32(-2.81%) |
Mar 16, 2021 | 82.53 | 84.44 | 81.18 | 82.46 | 1,734,752 | -0.07(-0.08%) |
Mar 15, 2021 | 82.23 | 83.61 | 80.46 | 82.53 | 1,651,931 | +0.58(+0.71%) |
Mar 12, 2021 | 79.08 | 82.42 | 78.01 | 81.95 | 1,784,300 | +0.93(+1.15%) |
Mar 11, 2021 | 78.65 | 81.80 | 78.20 | 81.02 | 2,389,408 | +5.30(+7.00%) |
Mar 10, 2021 | 78.15 | 79.51 | 74.71 | 75.72 | 2,618,916 | -0.95(-1.24%) |
Mar 09, 2021 | 74.00 | 77.43 | 73.37 | 76.67 | 3,337,412 | +5.22(+7.31%) |
Mar 08, 2021 | 73.79 | 74.96 | 71.01 | 71.45 | 2,482,886 | -2.25(-3.05%) |
Mar 05, 2021 | 75.99 | 76.55 | 68.07 | 73.70 | 4,640,900 | -1.66(-2.20%) |
Mar 04, 2021 | 77.95 | 80.01 | 73.34 | 75.36 | 3,635,392 | -3.52(-4.46%) |
Mar 03, 2021 | 83.34 | 84.16 | 78.70 | 78.88 | 2,348,846 | -4.31(-5.18%) |
Mar 02, 2021 | 84.74 | 86.78 | 82.87 | 83.19 | 1,684,662 | -1.70(-2.00%) |