Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 91.67 | 92.81 | 90.18 | 91.50 | 1,550,374 | -1.54(-1.65%) |
Feb 25, 2022 | 91.97 | 93.33 | 91.63 | 93.04 | 1,488,565 | +1.38(+1.51%) |
Feb 24, 2022 | 88.13 | 91.92 | 87.39 | 91.66 | 1,319,815 | +1.68(+1.86%) |
Feb 23, 2022 | 94.01 | 94.01 | 89.75 | 89.99 | 1,651,371 | -3.19(-3.42%) |
Feb 22, 2022 | 95.12 | 95.90 | 92.77 | 93.17 | 1,734,831 | -2.16(-2.26%) |
Feb 18, 2022 | 95.33 | 0 | +0.81(+0.85%) | |||
Feb 17, 2022 | 93.50 | 94.90 | 91.63 | 94.52 | 2,464,649 | +0.52(+0.55%) |
Feb 16, 2022 | 87.75 | 94.37 | 87.11 | 94.00 | 2,281,086 | +5.69(+6.44%) |
Feb 15, 2022 | 87.29 | 88.86 | 87.01 | 88.31 | 1,173,410 | +2.21(+2.57%) |
Feb 14, 2022 | 86.53 | 86.92 | 85.14 | 86.10 | 1,179,769 | -0.33(-0.39%) |
Feb 11, 2022 | 88.65 | 89.33 | 85.76 | 86.43 | 1,291,188 | -2.03(-2.29%) |
Feb 10, 2022 | 90.00 | 90.90 | 87.89 | 88.46 | 1,085,877 | -2.74(-3.00%) |
Feb 09, 2022 | 89.77 | 91.72 | 89.77 | 91.20 | 817,711 | +2.29(+2.58%) |
Feb 08, 2022 | 87.88 | 89.20 | 87.40 | 88.90 | 643,954 | +1.77(+2.03%) |
Feb 07, 2022 | 86.68 | 88.16 | 85.61 | 87.13 | 1,066,148 | +0.58(+0.67%) |
Feb 04, 2022 | 87.00 | 87.71 | 85.67 | 86.55 | 767,121 | -0.98(-1.12%) |
Feb 03, 2022 | 88.69 | 87.27 | 87.53 | 721,456 | -1.75(-1.96%) | |
Feb 02, 2022 | 88.07 | 89.93 | 87.41 | 89.29 | 581,883 | +0.89(+1.00%) |
Feb 01, 2022 | 87.42 | 88.94 | 86.94 | 88.40 | 801,018 | +0.91(+1.03%) |
Jan 31, 2022 | 85.94 | 87.58 | 87.50 | 850,276 | +1.00(+1.16%) | |
Jan 28, 2022 | 85.28 | 86.52 | 83.20 | 86.49 | 908,795 | +0.56(+0.65%) |
Jan 27, 2022 | 89.01 | 89.88 | 85.22 | 85.93 | 770,038 | -2.00(-2.27%) |
Jan 26, 2022 | 88.44 | 90.37 | 87.35 | 87.93 | 1,073,051 | +0.18(+0.20%) |
Jan 25, 2022 | 87.16 | 88.43 | 85.59 | 87.75 | 983,858 | -1.33(-1.49%) |
Jan 24, 2022 | 86.82 | 89.51 | 84.98 | 89.08 | 985,552 | +0.18(+0.20%) |
Jan 21, 2022 | 89.99 | 90.64 | 88.10 | 88.90 | 1,001,812 | -1.53(-1.69%) |
Jan 20, 2022 | 90.58 | 92.79 | 90.21 | 90.43 | 993,194 | -0.04(-0.04%) |
Jan 19, 2022 | 92.31 | 92.31 | 89.48 | 90.47 | 1,325,202 | -1.19(-1.30%) |
Jan 18, 2022 | 93.90 | 94.24 | 91.10 | 91.66 | 742,302 | -2.53(-2.69%) |
Jan 14, 2022 | 94.19 | 0 | +2.18(+2.36%) | |||
Jan 13, 2022 | 90.76 | 92.44 | 90.30 | 92.01 | 1,280,879 | +1.59(+1.76%) |
Jan 12, 2022 | 91.40 | 91.78 | 90.07 | 90.42 | 1,171,677 | -0.52(-0.57%) |
Jan 11, 2022 | 92.92 | 92.92 | 90.55 | 90.94 | 1,333,978 | -1.99(-2.14%) |
Jan 10, 2022 | 93.60 | 93.82 | 91.62 | 92.93 | 874,081 | -0.67(-0.72%) |
Jan 07, 2022 | 94.80 | 94.80 | 92.91 | 93.60 | 932,534 | -1.32(-1.39%) |
Jan 06, 2022 | 94.56 | 95.73 | 93.95 | 94.92 | 1,074,890 | -0.11(-0.11%) |
Jan 05, 2022 | 96.49 | 97.60 | 94.90 | 95.02 | 1,121,050 | -1.13(-1.18%) |
Jan 04, 2022 | 92.09 | 96.56 | 91.53 | 96.16 | 1,359,440 | +5.32(+5.86%) |
Jan 03, 2022 | 91.20 | 92.31 | 90.76 | 90.83 | 767,311 | +0.18(+0.20%) |
Dec 31, 2021 | 90.31 | 91.15 | 89.92 | 90.65 | 397,547 | +0.30(+0.33%) |
Dec 30, 2021 | 90.66 | 91.29 | 90.19 | 90.36 | 342,624 | -0.13(-0.14%) |
Dec 29, 2021 | 89.70 | 90.75 | 89.41 | 90.49 | 401,815 | +0.72(+0.80%) |
Dec 28, 2021 | 89.41 | 90.08 | 89.37 | 89.77 | 319,789 | +0.19(+0.21%) |
Dec 27, 2021 | 88.48 | 89.62 | 87.96 | 89.58 | 437,400 | +1.15(+1.30%) |
Dec 23, 2021 | 88.78 | 89.48 | 88.43 | 88.43 | 528,701 | +0.12(+0.13%) |
Dec 22, 2021 | 87.82 | 88.35 | 87.60 | 88.31 | 371,932 | +0.49(+0.56%) |
Dec 21, 2021 | 86.31 | 87.98 | 86.14 | 87.82 | 766,896 | +2.38(+2.79%) |
Dec 20, 2021 | 86.35 | 86.35 | 83.76 | 85.44 | 746,265 | -2.12(-2.42%) |
Dec 17, 2021 | 87.74 | 88.54 | 85.81 | 87.55 | 1,802,855 | -0.44(-0.50%) |
Dec 16, 2021 | 88.45 | 88.80 | 87.53 | 88.00 | 767,914 | +0.37(+0.43%) |
Dec 15, 2021 | 87.59 | 87.97 | 86.35 | 87.62 | 641,493 | +0.24(+0.27%) |
Dec 14, 2021 | 87.88 | 88.72 | 86.80 | 87.39 | 743,005 | -0.72(-0.82%) |
Dec 13, 2021 | 89.50 | 89.99 | 87.58 | 88.11 | 750,774 | -1.40(-1.56%) |
Dec 10, 2021 | 90.71 | 90.71 | 88.99 | 89.50 | 724,635 | -0.63(-0.70%) |
Dec 09, 2021 | 89.42 | 91.13 | 88.77 | 90.13 | 1,022,041 | +0.23(+0.25%) |
Dec 08, 2021 | 90.25 | 90.86 | 89.55 | 89.91 | 566,255 | -0.13(-0.14%) |
Dec 07, 2021 | 89.20 | 90.62 | 89.00 | 90.03 | 687,875 | +1.77(+2.01%) |
Dec 06, 2021 | 88.25 | 89.26 | 87.38 | 88.26 | 1,237,349 | +1.21(+1.39%) |
Dec 03, 2021 | 89.50 | 89.56 | 86.45 | 87.05 | 1,000,457 | -2.01(-2.25%) |
Dec 02, 2021 | 86.38 | 89.44 | 86.23 | 89.06 | 769,932 | +3.36(+3.92%) |
Dec 01, 2021 | 89.40 | 89.79 | 85.70 | 85.70 | 873,258 | -1.66(-1.90%) |
Nov 30, 2021 | 90.09 | 90.38 | 87.00 | 87.37 | 1,745,633 | -3.64(-4.00%) |
Nov 29, 2021 | 92.56 | 92.69 | 89.77 | 91.01 | 847,243 | -0.54(-0.59%) |
Nov 26, 2021 | 90.90 | 92.55 | 88.72 | 91.55 | 1,153,023 | -3.11(-3.29%) |
Nov 24, 2021 | 93.93 | 95.15 | 93.77 | 94.66 | 832,697 | +0.13(+0.14%) |
Nov 23, 2021 | 94.49 | 94.93 | 93.64 | 94.53 | 1,606,971 | +0.13(+0.14%) |
Nov 22, 2021 | 94.52 | 95.59 | 93.95 | 94.40 | 1,369,827 | +0.55(+0.59%) |
Nov 19, 2021 | 92.66 | 94.22 | 92.36 | 93.85 | 912,170 | +0.78(+0.84%) |
Nov 18, 2021 | 93.86 | 93.25 | 92.98 | 93.08 | 781,770 | -0.58(-0.62%) |
Nov 17, 2021 | 94.07 | 94.07 | 92.81 | 93.66 | 480,292 | -0.54(-0.57%) |
Nov 16, 2021 | 94.39 | 95.31 | 93.99 | 94.20 | 899,291 | -0.20(-0.21%) |
Nov 15, 2021 | 95.83 | 95.83 | 94.06 | 94.39 | 621,245 | -1.18(-1.24%) |
Nov 12, 2021 | 95.82 | 95.85 | 94.74 | 95.58 | 505,550 | +0.17(+0.18%) |
Nov 11, 2021 | 94.87 | 95.79 | 94.75 | 95.41 | 945,845 | +0.69(+0.73%) |
Nov 10, 2021 | 94.75 | 94.72 | 975,318 | -0.16(-0.17%) | ||
Nov 09, 2021 | 95.29 | 95.64 | 94.02 | 94.88 | 767,974 | -0.59(-0.62%) |
Nov 08, 2021 | 94.42 | 96.00 | 94.36 | 95.47 | 1,515,758 | +2.86(+3.09%) |
Nov 05, 2021 | 91.45 | 93.14 | 91.36 | 92.61 | 1,009,667 | +2.20(+2.44%) |
Nov 04, 2021 | 91.15 | 91.64 | 90.10 | 90.41 | 566,414 | -0.60(-0.66%) |
Nov 03, 2021 | 89.24 | 91.68 | 89.24 | 91.00 | 989,148 | +1.35(+1.50%) |
Nov 02, 2021 | 89.29 | 89.74 | 88.47 | 89.66 | 629,582 | +0.68(+0.76%) |
Nov 01, 2021 | 89.60 | 90.19 | 88.97 | 88.98 | 804,018 | -0.21(-0.23%) |
Oct 29, 2021 | 88.96 | 90.24 | 88.62 | 89.19 | 1,232,116 | -0.15(-0.17%) |
Oct 28, 2021 | 87.18 | 89.42 | 87.18 | 89.33 | 777,851 | +1.94(+2.22%) |
Oct 27, 2021 | 88.64 | 89.94 | 87.01 | 87.40 | 1,293,015 | -2.72(-3.02%) |
Oct 26, 2021 | 91.41 | 90.03 | 90.12 | 1,539,634 | -1.21(-1.32%) | |
Oct 25, 2021 | 90.83 | 91.37 | 90.43 | 91.33 | 961,946 | +0.50(+0.55%) |
Oct 22, 2021 | 91.71 | 91.83 | 90.41 | 90.83 | 778,406 | -0.59(-0.65%) |
Oct 21, 2021 | 91.58 | 91.91 | 91.02 | 91.42 | 558,867 | -0.34(-0.37%) |
Oct 20, 2021 | 90.51 | 92.37 | 90.10 | 91.76 | 666,544 | +1.42(+1.57%) |
Oct 19, 2021 | 90.24 | 90.59 | 89.55 | 90.35 | 556,719 | +0.72(+0.80%) |
Oct 18, 2021 | 89.83 | 90.16 | 89.29 | 89.63 | 567,344 | -0.81(-0.89%) |
Oct 15, 2021 | 90.33 | 90.85 | 89.86 | 90.43 | 589,133 | +0.90(+1.01%) |
Oct 14, 2021 | 88.91 | 89.92 | 88.20 | 89.53 | 761,064 | +1.60(+1.82%) |
Oct 13, 2021 | 88.51 | 88.76 | 87.21 | 87.93 | 673,361 | -0.44(-0.50%) |
Oct 12, 2021 | 87.62 | 88.60 | 87.62 | 88.37 | 723,297 | +0.59(+0.67%) |
Oct 11, 2021 | 88.15 | 88.84 | 87.73 | 87.78 | 772,021 | -0.36(-0.41%) |
Oct 08, 2021 | 88.60 | 88.96 | 87.99 | 88.14 | 649,120 | -0.65(-0.73%) |
Oct 07, 2021 | 88.35 | 89.18 | 87.95 | 88.79 | 666,822 | +1.48(+1.70%) |
Oct 06, 2021 | 86.88 | 87.69 | 85.47 | 87.31 | 777,842 | -0.72(-0.82%) |
Oct 05, 2021 | 87.90 | 88.87 | 86.93 | 88.03 | 963,218 | +0.56(+0.64%) |
Oct 04, 2021 | 87.31 | 88.11 | 86.55 | 87.47 | 888,542 | +0.37(+0.43%) |
Oct 01, 2021 | 85.60 | 87.57 | 84.92 | 87.09 | 881,989 | +2.35(+2.77%) |
Sep 30, 2021 | 87.03 | 87.04 | 84.50 | 84.74 | 1,282,687 | -1.90(-2.19%) |
Sep 29, 2021 | 87.08 | 87.34 | 86.09 | 86.64 | 717,373 | -0.34(-0.40%) |
Sep 28, 2021 | 88.35 | 88.82 | 86.91 | 86.98 | 1,505,834 | -1.59(-1.80%) |
Sep 27, 2021 | 87.99 | 89.27 | 87.95 | 88.58 | 875,015 | +0.69(+0.78%) |
Sep 24, 2021 | 87.55 | 88.22 | 87.20 | 87.89 | 636,887 | +0.02(+0.02%) |
Sep 23, 2021 | 86.02 | 88.44 | 85.93 | 87.87 | 1,005,967 | +2.49(+2.91%) |
Sep 22, 2021 | 85.37 | 86.44 | 84.92 | 85.38 | 618,621 | +1.06(+1.26%) |
Sep 21, 2021 | 85.22 | 85.38 | 83.55 | 84.32 | 1,017,955 | -0.57(-0.67%) |
Sep 20, 2021 | 84.08 | 85.09 | 83.15 | 84.89 | 1,099,456 | -1.10(-1.28%) |
Sep 17, 2021 | 86.60 | 86.82 | 85.28 | 85.99 | 3,535,014 | -1.12(-1.29%) |
Sep 16, 2021 | 89.45 | 89.45 | 87.07 | 87.11 | 842,238 | -1.94(-2.17%) |
Sep 15, 2021 | 87.92 | 89.41 | 87.92 | 89.05 | 801,234 | +1.17(+1.33%) |
Sep 14, 2021 | 89.29 | 89.34 | 87.53 | 87.88 | 972,971 | -0.91(-1.03%) |
Sep 13, 2021 | 88.95 | 89.26 | 88.01 | 88.79 | 1,569,773 | +0.92(+1.05%) |
Sep 10, 2021 | 88.47 | 88.70 | 87.55 | 87.87 | 1,205,229 | +0.09(+0.10%) |
Sep 09, 2021 | 87.49 | 88.55 | 87.37 | 87.78 | 814,177 | +0.16(+0.18%) |
Sep 08, 2021 | 86.83 | 87.69 | 86.10 | 87.62 | 570,238 | +0.44(+0.51%) |
Sep 07, 2021 | 88.57 | 88.82 | 86.71 | 87.18 | 825,017 | -1.51(-1.71%) |
Sep 03, 2021 | 89.19 | 89.57 | 88.43 | 88.69 | 603,123 | -0.38(-0.43%) |
Sep 02, 2021 | 87.44 | 89.35 | 87.41 | 89.08 | 755,134 | +1.90(+2.18%) |
Sep 01, 2021 | 88.40 | 88.74 | 86.48 | 87.18 | 1,060,209 | -1.08(-1.22%) |
Aug 31, 2021 | 88.13 | 88.41 | 87.28 | 88.26 | 1,224,983 | +0.16(+0.18%) |
Aug 30, 2021 | 88.76 | 88.92 | 88.06 | 88.11 | 1,125,721 | -0.47(-0.53%) |
Aug 27, 2021 | 87.31 | 89.13 | 86.95 | 88.58 | 1,031,451 | +2.07(+2.40%) |
Aug 26, 2021 | 86.54 | 87.22 | 85.79 | 86.50 | 2,046,609 | +0.35(+0.41%) |
Aug 25, 2021 | 85.62 | 86.40 | 85.51 | 86.15 | 2,239,967 | +0.49(+0.57%) |
Aug 24, 2021 | 86.21 | 86.90 | 85.56 | 85.66 | 1,866,849 | -0.28(-0.32%) |
Aug 23, 2021 | 84.84 | 86.20 | 84.84 | 85.93 | 1,806,789 | +1.65(+1.96%) |
Aug 20, 2021 | 83.98 | 84.77 | 83.68 | 84.28 | 1,739,289 | +0.25(+0.29%) |
Aug 19, 2021 | 85.78 | 86.82 | 83.89 | 84.04 | 1,587,737 | -2.40(-2.77%) |
Aug 18, 2021 | 86.40 | 87.26 | 86.12 | 86.43 | 930,051 | -0.55(-0.63%) |
Aug 17, 2021 | 86.67 | 87.56 | 85.90 | 86.98 | 764,362 | -0.45(-0.52%) |
Aug 16, 2021 | 86.90 | 87.99 | 86.22 | 87.44 | 969,272 | +0.04(+0.04%) |
Aug 13, 2021 | 87.51 | 87.62 | 86.59 | 87.40 | 607,531 | -0.09(-0.10%) |
Aug 12, 2021 | 87.97 | 87.97 | 86.56 | 87.49 | 613,986 | -0.36(-0.41%) |
Aug 11, 2021 | 86.21 | 87.91 | 85.90 | 87.85 | 1,196,617 | +1.72(+1.99%) |
Aug 10, 2021 | 85.31 | 86.51 | 84.54 | 86.13 | 848,753 | +0.97(+1.14%) |
Aug 09, 2021 | 84.17 | 85.43 | 83.57 | 85.16 | 883,820 | +0.61(+0.72%) |
Aug 06, 2021 | 85.24 | 85.44 | 84.18 | 84.55 | 933,322 | +0.03(+0.03%) |
Aug 05, 2021 | 84.08 | 84.93 | 83.79 | 84.52 | 833,347 | +1.25(+1.50%) |
Aug 04, 2021 | 82.82 | 84.60 | 82.82 | 83.27 | 952,187 | -0.71(-0.84%) |
Aug 03, 2021 | 82.53 | 84.26 | 81.40 | 83.98 | 776,759 | +1.93(+2.36%) |
Aug 02, 2021 | 84.16 | 85.71 | 81.87 | 82.05 | 961,287 | -1.27(-1.52%) |
Jul 30, 2021 | 83.41 | 83.46 | 81.93 | 83.31 | 910,858 | -0.14(-0.16%) |
Jul 29, 2021 | 82.95 | 83.96 | 81.08 | 83.45 | 1,337,280 | +1.72(+2.10%) |
Jul 28, 2021 | 80.49 | 82.15 | 80.40 | 81.73 | 1,290,557 | +1.23(+1.52%) |
Jul 27, 2021 | 79.74 | 81.09 | 79.37 | 80.51 | 926,317 | -0.09(-0.11%) |
Jul 26, 2021 | 80.31 | 80.97 | 79.79 | 80.59 | 1,009,906 | +0.28(+0.35%) |
Jul 23, 2021 | 80.34 | 80.91 | 79.63 | 80.31 | 626,234 | +0.15(+0.18%) |
Jul 22, 2021 | 81.15 | 81.15 | 79.64 | 80.16 | 896,291 | -0.96(-1.19%) |
Jul 21, 2021 | 80.83 | 81.29 | 80.29 | 81.12 | 832,450 | +0.88(+1.10%) |
Jul 20, 2021 | 76.94 | 80.74 | 76.78 | 80.24 | 1,308,446 | +3.53(+4.61%) |
Jul 19, 2021 | 78.46 | 78.53 | 76.19 | 76.71 | 1,375,059 | -3.41(-4.25%) |
Jul 16, 2021 | 81.39 | 81.58 | 79.89 | 80.11 | 1,021,165 | -0.74(-0.91%) |
Jul 15, 2021 | 80.14 | 82.15 | 79.99 | 80.85 | 1,038,205 | -0.11(-0.13%) |
Jul 14, 2021 | 81.53 | 82.25 | 80.42 | 80.96 | 707,815 | -0.35(-0.43%) |
Jul 13, 2021 | 81.28 | 81.87 | 81.18 | 81.31 | 817,041 | -0.13(-0.16%) |
Jul 12, 2021 | 80.85 | 81.94 | 80.23 | 81.44 | 659,143 | +0.11(+0.13%) |
Jul 09, 2021 | 79.95 | 81.47 | 79.81 | 81.33 | 788,125 | +2.67(+3.39%) |
Jul 08, 2021 | 78.69 | 79.24 | 77.27 | 78.66 | 941,504 | -1.03(-1.29%) |
Jul 07, 2021 | 78.24 | 79.86 | 77.78 | 79.69 | 985,741 | +0.86(+1.10%) |
Jul 06, 2021 | 79.60 | 79.86 | 77.55 | 78.83 | 1,247,398 | -1.24(-1.54%) |
Jul 02, 2021 | 80.34 | 80.40 | 79.36 | 80.06 | 687,140 | -0.27(-0.33%) |
Jul 01, 2021 | 81.51 | 82.13 | 80.29 | 80.33 | 1,119,942 | -0.46(-0.57%) |
Jun 30, 2021 | 79.82 | 80.87 | 79.58 | 80.79 | 2,025,629 | +0.94(+1.18%) |
Jun 29, 2021 | 80.82 | 81.19 | 79.68 | 79.85 | 760,782 | -0.74(-0.91%) |
Jun 28, 2021 | 81.39 | 81.61 | 80.35 | 80.59 | 991,767 | -0.81(-0.99%) |
Jun 25, 2021 | 82.33 | 82.75 | 81.27 | 81.39 | 1,243,714 | -0.55(-0.67%) |
Jun 24, 2021 | 80.22 | 82.22 | 79.89 | 81.94 | 1,074,831 | +2.29(+2.87%) |
Jun 23, 2021 | 79.51 | 80.87 | 79.50 | 79.65 | 1,384,781 | +0.22(+0.27%) |
Jun 22, 2021 | 77.97 | 79.82 | 77.62 | 79.44 | 1,773,792 | +1.41(+1.81%) |
Jun 21, 2021 | 76.99 | 78.26 | 76.75 | 78.02 | 1,395,912 | +1.82(+2.38%) |
Jun 18, 2021 | 74.93 | 76.69 | 74.90 | 76.21 | 2,156,212 | -0.20(-0.26%) |
Jun 17, 2021 | 78.71 | 78.93 | 75.18 | 76.40 | 1,271,154 | -2.14(-2.72%) |
Jun 16, 2021 | 78.70 | 79.51 | 78.24 | 78.54 | 730,020 | -0.41(-0.52%) |
Jun 15, 2021 | 79.62 | 79.79 | 78.00 | 78.96 | 1,404,819 | -0.20(-0.25%) |
Jun 14, 2021 | 79.98 | 80.01 | 78.51 | 79.15 | 1,246,209 | -0.94(-1.18%) |
Jun 11, 2021 | 80.33 | 80.53 | 79.39 | 80.09 | 740,891 | +0.35(+0.44%) |
Jun 10, 2021 | 80.89 | 80.89 | 79.73 | 79.74 | 712,911 | -0.16(-0.20%) |
Jun 09, 2021 | 80.92 | 81.00 | 79.89 | 79.90 | 855,452 | -1.01(-1.25%) |
Jun 08, 2021 | 80.89 | 81.17 | 80.14 | 80.91 | 690,093 | +0.03(+0.04%) |
Jun 07, 2021 | 81.42 | 81.72 | 80.60 | 80.88 | 695,336 | -0.42(-0.52%) |
Jun 04, 2021 | 81.43 | 81.63 | 80.86 | 81.30 | 872,845 | +0.15(+0.18%) |
Jun 03, 2021 | 82.05 | 82.36 | 80.87 | 81.15 | 701,088 | -1.26(-1.52%) |
Jun 02, 2021 | 83.08 | 83.15 | 82.02 | 82.41 | 870,167 | -0.24(-0.29%) |
Jun 01, 2021 | 81.96 | 82.77 | 81.46 | 82.65 | 1,201,030 | +1.40(+1.73%) |
May 28, 2021 | 80.99 | 81.25 | 80.06 | 81.24 | 2,338,814 | +0.22(+0.27%) |
May 27, 2021 | 81.27 | 81.84 | 80.59 | 81.03 | 963,632 | +1.11(+1.39%) |
May 26, 2021 | 79.30 | 79.95 | 78.81 | 79.92 | 1,284,229 | +0.28(+0.36%) |
May 25, 2021 | 79.66 | 80.78 | 79.37 | 79.63 | 2,765,217 | +0.22(+0.27%) |
May 24, 2021 | 79.06 | 79.57 | 78.29 | 79.42 | 1,636,759 | +0.92(+1.18%) |
May 21, 2021 | 77.55 | 78.57 | 77.09 | 78.49 | 1,587,084 | +1.62(+2.11%) |
May 20, 2021 | 76.53 | 77.15 | 75.52 | 76.87 | 852,568 | +0.31(+0.41%) |
May 19, 2021 | 76.57 | 76.97 | 75.59 | 76.56 | 852,699 | -1.10(-1.42%) |
May 18, 2021 | 78.80 | 79.48 | 77.61 | 77.66 | 1,118,102 | -1.27(-1.60%) |
May 17, 2021 | 78.33 | 79.39 | 78.20 | 78.93 | 1,094,673 | -0.13(-0.16%) |
May 14, 2021 | 78.25 | 79.70 | 77.91 | 79.05 | 948,617 | +1.60(+2.07%) |
May 13, 2021 | 76.15 | 78.02 | 76.15 | 77.45 | 690,381 | +1.16(+1.52%) |
May 12, 2021 | 78.20 | 78.45 | 76.06 | 76.30 | 1,073,777 | -1.62(-2.08%) |
May 11, 2021 | 78.36 | 79.52 | 77.23 | 77.92 | 911,196 | -1.46(-1.84%) |
May 10, 2021 | 80.91 | 81.06 | 79.34 | 79.38 | 1,199,953 | -0.99(-1.23%) |
May 07, 2021 | 79.53 | 80.62 | 79.04 | 80.37 | 1,103,310 | +0.23(+0.28%) |
May 06, 2021 | 79.72 | 80.38 | 79.34 | 80.14 | 1,068,255 | +0.60(+0.75%) |
May 05, 2021 | 79.85 | 79.95 | 79.01 | 79.54 | 1,765,452 | -0.16(-0.20%) |
May 04, 2021 | 79.08 | 79.92 | 78.26 | 79.70 | 2,091,152 | +0.32(+0.41%) |
May 03, 2021 | 81.42 | 82.24 | 79.30 | 79.38 | 2,008,311 | -1.07(-1.33%) |
Apr 30, 2021 | 82.09 | 82.97 | 79.75 | 80.45 | 2,149,831 | -1.61(-1.96%) |
Apr 29, 2021 | 85.09 | 85.09 | 80.78 | 82.05 | 2,770,254 | -1.80(-2.15%) |
Apr 28, 2021 | 83.42 | 84.47 | 82.87 | 83.86 | 1,591,036 | +0.54(+0.65%) |
Apr 27, 2021 | 82.87 | 83.55 | 82.47 | 83.32 | 879,633 | +0.52(+0.63%) |
Apr 26, 2021 | 83.50 | 83.98 | 82.65 | 82.80 | 1,331,127 | -0.92(-1.10%) |
Apr 23, 2021 | 82.52 | 84.05 | 82.34 | 83.72 | 1,462,126 | +1.64(+1.99%) |
Apr 22, 2021 | 81.63 | 83.28 | 80.74 | 82.08 | 1,577,698 | +0.73(+0.89%) |
Apr 21, 2021 | 78.80 | 81.50 | 78.27 | 81.36 | 1,391,721 | +2.34(+2.96%) |
Apr 20, 2021 | 79.41 | 79.72 | 77.99 | 79.02 | 1,491,102 | -0.58(-0.73%) |
Apr 19, 2021 | 79.17 | 79.94 | 78.36 | 79.59 | 1,046,814 | +0.58(+0.73%) |
Apr 16, 2021 | 79.58 | 80.04 | 78.85 | 79.02 | 1,265,944 | -0.07(-0.09%) |
Apr 15, 2021 | 79.03 | 79.27 | 78.20 | 79.08 | 1,053,495 | -0.15(-0.19%) |
Apr 14, 2021 | 77.43 | 79.49 | 77.43 | 79.23 | 1,328,368 | +1.70(+2.19%) |
Apr 13, 2021 | 79.19 | 79.20 | 77.25 | 77.54 | 1,165,401 | -1.68(-2.12%) |
Apr 12, 2021 | 78.39 | 79.30 | 77.89 | 79.21 | 1,100,984 | +1.26(+1.62%) |
Apr 09, 2021 | 76.82 | 78.08 | 76.64 | 77.95 | 1,629,333 | +1.84(+2.42%) |
Apr 08, 2021 | 76.16 | 77.00 | 75.48 | 76.10 | 2,338,827 | -0.42(-0.55%) |
Apr 07, 2021 | 78.13 | 78.19 | 76.26 | 76.53 | 2,412,348 | -1.29(-1.66%) |
Apr 06, 2021 | 78.92 | 79.20 | 77.81 | 77.82 | 1,178,860 | -1.55(-1.95%) |
Apr 05, 2021 | 78.36 | 79.39 | 77.58 | 79.37 | 1,171,362 | +1.94(+2.51%) |
Apr 01, 2021 | 77.97 | 77.97 | 76.30 | 77.43 | 1,094,656 | -0.17(-0.21%) |
Mar 31, 2021 | 78.04 | 78.21 | 76.44 | 77.59 | 1,385,453 | -0.55(-0.70%) |
Mar 30, 2021 | 76.74 | 78.68 | 76.67 | 78.14 | 1,124,649 | +1.56(+2.04%) |
Mar 29, 2021 | 76.69 | 77.98 | 75.99 | 76.58 | 1,100,250 | -0.36(-0.47%) |
Mar 26, 2021 | 76.45 | 77.05 | 75.71 | 76.95 | 1,578,018 | +0.62(+0.81%) |
Mar 25, 2021 | 74.13 | 76.43 | 73.87 | 76.33 | 1,720,209 | +1.79(+2.41%) |
Mar 24, 2021 | 73.42 | 75.75 | 73.24 | 74.54 | 1,421,923 | +1.99(+2.74%) |
Mar 23, 2021 | 72.86 | 74.30 | 72.15 | 72.55 | 2,047,339 | -0.45(-0.62%) |
Mar 22, 2021 | 74.03 | 74.12 | 71.98 | 73.00 | 2,176,075 | -1.16(-1.56%) |
Mar 19, 2021 | 74.07 | 75.01 | 73.18 | 74.15 | 2,117,695 | -0.52(-0.70%) |
Mar 18, 2021 | 75.24 | 76.82 | 74.66 | 74.67 | 1,617,224 | -0.61(-0.81%) |
Mar 17, 2021 | 74.96 | 76.26 | 74.55 | 75.28 | 1,764,391 | +0.36(+0.48%) |
Mar 16, 2021 | 75.83 | 75.96 | 74.74 | 74.92 | 818,571 | -1.15(-1.51%) |
Mar 15, 2021 | 76.55 | 76.95 | 75.03 | 76.06 | 747,397 | -0.47(-0.61%) |
Mar 12, 2021 | 75.78 | 76.81 | 75.40 | 76.54 | 1,009,878 | +0.71(+0.93%) |
Mar 11, 2021 | 75.05 | 77.36 | 74.94 | 75.83 | 1,454,960 | +1.09(+1.46%) |
Mar 10, 2021 | 71.84 | 75.21 | 71.61 | 74.74 | 1,791,614 | +3.21(+4.48%) |
Mar 09, 2021 | 73.17 | 73.76 | 71.42 | 71.54 | 2,054,965 | -1.36(-1.87%) |
Mar 08, 2021 | 73.70 | 74.32 | 72.84 | 72.90 | 3,592,095 | -0.21(-0.28%) |
Mar 05, 2021 | 72.18 | 73.48 | 70.58 | 73.10 | 1,018,550 | +2.08(+2.93%) |
Mar 04, 2021 | 72.74 | 72.98 | 69.80 | 71.03 | 1,148,676 | -1.90(-2.61%) |
Mar 03, 2021 | 73.12 | 73.93 | 72.63 | 72.93 | 1,696,429 | -0.36(-0.49%) |
Mar 02, 2021 | 73.64 | 74.40 | 73.00 | 73.29 | 1,807,682 | -0.10(-0.13%) |