Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 80.44 | 80.75 | 78.02 | 78.20 | 441,035 | -2.81(-3.47%) |
Mar 30, 2022 | 84.08 | 84.08 | 80.32 | 81.02 | 327,416 | -2.91(-3.47%) |
Mar 29, 2022 | 82.73 | 84.94 | 82.26 | 83.93 | 660,323 | +2.57(+3.15%) |
Mar 28, 2022 | 81.68 | 82.26 | 80.35 | 81.36 | 540,796 | -0.43(-0.53%) |
Mar 25, 2022 | 83.57 | 83.99 | 81.47 | 81.80 | 360,784 | -1.96(-2.35%) |
Mar 24, 2022 | 85.76 | 86.15 | 83.40 | 83.76 | 469,247 | -2.70(-3.13%) |
Mar 23, 2022 | 90.17 | 90.17 | 86.22 | 86.47 | 357,633 | -4.69(-5.14%) |
Mar 22, 2022 | 91.21 | 92.93 | 89.94 | 91.15 | 350,144 | -0.13(-0.14%) |
Mar 21, 2022 | 94.57 | 95.05 | 90.32 | 91.28 | 382,534 | -3.77(-3.97%) |
Mar 18, 2022 | 93.80 | 95.35 | 91.79 | 95.05 | 575,171 | +1.45(+1.55%) |
Mar 17, 2022 | 92.10 | 93.77 | 91.40 | 93.60 | 278,965 | +1.49(+1.62%) |
Mar 16, 2022 | 92.53 | 94.22 | 88.96 | 92.11 | 349,455 | +0.59(+0.65%) |
Mar 15, 2022 | 87.75 | 91.73 | 87.71 | 91.52 | 356,106 | +3.71(+4.23%) |
Mar 14, 2022 | 94.07 | 94.07 | 86.12 | 87.81 | 443,015 | -5.73(-6.13%) |
Mar 11, 2022 | 94.47 | 95.38 | 93.33 | 93.54 | 491,060 | -0.35(-0.37%) |
Mar 10, 2022 | 91.53 | 94.11 | 91.17 | 93.89 | 388,057 | -1.38(-1.45%) |
Mar 09, 2022 | 94.42 | 96.96 | 94.42 | 95.27 | 318,061 | +2.68(+2.90%) |
Mar 08, 2022 | 91.04 | 95.30 | 90.14 | 92.58 | 585,742 | +1.10(+1.20%) |
Mar 07, 2022 | 97.18 | 97.78 | 91.17 | 91.49 | 402,398 | -5.96(-6.12%) |
Mar 04, 2022 | 97.45 | 98.00 | 96.51 | 97.45 | 300,761 | -0.46(-0.47%) |
Mar 03, 2022 | 100.59 | 100.59 | 97.25 | 97.91 | 330,168 | -1.78(-1.78%) |
Mar 02, 2022 | 99.55 | 100.85 | 98.80 | 99.69 | 464,838 | +0.89(+0.90%) |
Mar 01, 2022 | 96.66 | 99.55 | 96.66 | 98.80 | 483,724 | +1.50(+1.54%) |
Feb 28, 2022 | 95.90 | 97.78 | 95.80 | 97.30 | 438,003 | +0.83(+0.86%) |
Feb 25, 2022 | 91.91 | 96.91 | 93.91 | 96.47 | 475,706 | +4.21(+4.57%) |
Feb 24, 2022 | 85.78 | 92.59 | 85.22 | 92.26 | 1,015,276 | +4.37(+4.98%) |
Feb 23, 2022 | 89.80 | 90.19 | 87.58 | 87.89 | 509,167 | -1.10(-1.23%) |
Feb 22, 2022 | 90.76 | 92.51 | 88.37 | 88.98 | 494,714 | -3.25(-3.52%) |
Feb 18, 2022 | 92.23 | 0 | +1.80(+1.99%) | |||
Feb 17, 2022 | 91.66 | 92.28 | 89.51 | 90.43 | 436,348 | -1.94(-2.10%) |
Feb 16, 2022 | 91.98 | 92.69 | 90.80 | 92.38 | 321,917 | -0.17(-0.18%) |
Feb 15, 2022 | 91.77 | 92.68 | 91.10 | 92.55 | 470,310 | +1.68(+1.85%) |
Feb 14, 2022 | 90.32 | 93.02 | 90.17 | 90.87 | 542,905 | +0.10(+0.11%) |
Feb 11, 2022 | 91.30 | 92.32 | 89.44 | 90.77 | 480,650 | +0.20(+0.22%) |
Feb 10, 2022 | 91.78 | 93.94 | 89.38 | 90.57 | 493,769 | -3.60(-3.83%) |
Feb 09, 2022 | 94.16 | 95.83 | 93.89 | 94.17 | 447,801 | +1.27(+1.37%) |
Feb 08, 2022 | 92.53 | 94.00 | 91.96 | 92.90 | 471,860 | -0.21(-0.22%) |
Feb 07, 2022 | 92.42 | 94.11 | 91.15 | 93.11 | 835,018 | +1.47(+1.60%) |
Feb 04, 2022 | 98.26 | 98.40 | 91.44 | 91.64 | 807,632 | -6.86(-6.96%) |
Feb 03, 2022 | 98.08 | 98.50 | 347,226 | -1.14(-1.14%) | ||
Feb 02, 2022 | 99.50 | 100.30 | 97.78 | 99.63 | 404,505 | +0.82(+0.83%) |
Feb 01, 2022 | 100.73 | 100.73 | 96.00 | 98.81 | 483,300 | -1.89(-1.88%) |
Jan 31, 2022 | 96.79 | 100.81 | 100.71 | 518,139 | +1.97(+2.00%) | |
Jan 28, 2022 | 98.32 | 98.69 | 93.78 | 98.73 | 746,572 | +1.37(+1.41%) |
Jan 27, 2022 | 100.80 | 101.76 | 96.35 | 97.36 | 781,525 | -1.80(-1.81%) |
Jan 26, 2022 | 105.11 | 106.33 | 97.52 | 99.16 | 571,974 | -3.99(-3.87%) |
Jan 25, 2022 | 101.85 | 103.81 | 99.98 | 103.15 | 911,347 | -1.04(-1.00%) |
Jan 24, 2022 | 96.73 | 104.29 | 96.47 | 104.18 | 429,720 | +5.96(+6.07%) |
Jan 21, 2022 | 100.20 | 102.74 | 98.22 | 98.22 | 523,991 | -2.27(-2.26%) |
Jan 20, 2022 | 105.17 | 105.72 | 100.13 | 100.49 | 439,201 | -2.95(-2.85%) |
Jan 19, 2022 | 105.81 | 107.59 | 103.19 | 103.44 | 460,847 | -3.68(-3.44%) |
Jan 18, 2022 | 112.99 | 113.02 | 106.50 | 107.12 | 452,069 | -6.67(-5.86%) |
Jan 14, 2022 | 113.80 | 0 | -0.77(-0.67%) | |||
Jan 13, 2022 | 111.90 | 116.02 | 111.16 | 114.57 | 513,282 | +6.28(+5.80%) |
Jan 12, 2022 | 107.72 | 110.20 | 107.72 | 108.29 | 263,436 | +0.28(+0.26%) |
Jan 11, 2022 | 106.37 | 108.47 | 105.02 | 108.01 | 243,424 | +1.62(+1.52%) |
Jan 10, 2022 | 103.48 | 106.63 | 102.17 | 106.39 | 321,435 | +1.31(+1.25%) |
Jan 07, 2022 | 109.11 | 109.51 | 105.02 | 105.08 | 649,606 | -4.65(-4.24%) |
Jan 06, 2022 | 114.51 | 114.51 | 109.28 | 109.73 | 529,432 | -4.78(-4.17%) |
Jan 05, 2022 | 117.46 | 120.25 | 111.66 | 114.51 | 581,750 | -3.43(-2.91%) |
Jan 04, 2022 | 117.85 | 118.53 | 116.88 | 117.94 | 191,551 | +0.85(+0.73%) |
Jan 03, 2022 | 120.83 | 121.70 | 116.42 | 117.09 | 263,530 | -3.39(-2.81%) |
Dec 31, 2021 | 118.69 | 121.62 | 118.19 | 120.48 | 350,005 | +1.94(+1.64%) |
Dec 30, 2021 | 119.07 | 119.84 | 117.94 | 118.53 | 143,897 | -0.53(-0.45%) |
Dec 29, 2021 | 116.97 | 119.63 | 116.74 | 119.07 | 275,962 | +1.91(+1.63%) |
Dec 28, 2021 | 116.31 | 118.19 | 116.16 | 117.15 | 138,438 | +0.56(+0.48%) |
Dec 27, 2021 | 116.17 | 116.66 | 114.93 | 116.59 | 154,661 | +1.12(+0.97%) |
Dec 23, 2021 | 117.26 | 117.36 | 115.09 | 115.47 | 250,441 | -0.71(-0.61%) |
Dec 22, 2021 | 112.50 | 116.36 | 112.35 | 116.17 | 364,072 | +3.91(+3.48%) |
Dec 21, 2021 | 110.06 | 112.33 | 109.06 | 112.27 | 250,953 | +3.49(+3.21%) |
Dec 20, 2021 | 109.28 | 109.49 | 106.60 | 108.77 | 528,165 | -2.21(-1.99%) |
Dec 17, 2021 | 112.19 | 113.26 | 110.38 | 110.98 | 1,110,428 | -3.57(-3.12%) |
Dec 16, 2021 | 117.19 | 117.19 | 113.89 | 114.56 | 310,838 | -3.10(-2.63%) |
Dec 15, 2021 | 113.82 | 118.00 | 112.82 | 117.66 | 372,535 | +4.09(+3.60%) |
Dec 14, 2021 | 117.45 | 117.45 | 113.35 | 113.57 | 409,469 | -4.90(-4.13%) |
Dec 13, 2021 | 122.47 | 123.39 | 117.70 | 118.47 | 350,938 | -1.39(-1.16%) |
Dec 10, 2021 | 118.01 | 119.95 | 116.91 | 119.86 | 310,724 | +2.53(+2.15%) |
Dec 09, 2021 | 117.97 | 119.63 | 116.00 | 117.33 | 372,815 | -0.70(-0.59%) |
Dec 08, 2021 | 120.05 | 121.05 | 117.24 | 118.03 | 367,397 | -1.06(-0.89%) |
Dec 07, 2021 | 119.75 | 120.42 | 118.32 | 119.09 | 272,766 | +0.11(+0.09%) |
Dec 06, 2021 | 118.79 | 120.44 | 117.48 | 118.98 | 417,893 | +2.57(+2.20%) |
Dec 03, 2021 | 117.68 | 117.75 | 114.64 | 116.41 | 378,051 | -0.10(-0.08%) |
Dec 02, 2021 | 111.21 | 117.14 | 110.89 | 116.51 | 301,959 | +5.59(+5.04%) |
Dec 01, 2021 | 113.03 | 114.92 | 110.83 | 110.92 | 250,421 | -0.47(-0.43%) |
Nov 30, 2021 | 112.91 | 114.75 | 110.86 | 111.40 | 399,540 | -1.71(-1.51%) |
Nov 29, 2021 | 114.89 | 115.77 | 112.26 | 113.11 | 310,039 | -0.76(-0.67%) |
Nov 26, 2021 | 113.36 | 115.28 | 112.05 | 113.87 | 219,755 | -2.12(-1.83%) |
Nov 24, 2021 | 116.47 | 117.72 | 115.77 | 115.99 | 149,812 | -1.12(-0.96%) |
Nov 23, 2021 | 116.27 | 118.06 | 114.36 | 117.11 | 305,397 | +0.60(+0.52%) |
Nov 22, 2021 | 117.73 | 120.48 | 116.34 | 116.51 | 399,850 | -0.66(-0.56%) |
Nov 19, 2021 | 116.97 | 121.68 | 116.91 | 117.17 | 559,060 | -0.10(-0.08%) |
Nov 18, 2021 | 117.92 | 117.66 | 116.60 | 117.27 | 247,986 | -0.27(-0.23%) |
Nov 17, 2021 | 116.39 | 117.99 | 115.29 | 117.54 | 240,575 | +1.03(+0.88%) |
Nov 16, 2021 | 112.81 | 117.02 | 112.13 | 116.51 | 356,456 | +3.64(+3.23%) |
Nov 15, 2021 | 114.62 | 114.62 | 112.78 | 112.87 | 247,279 | -0.85(-0.75%) |
Nov 12, 2021 | 113.22 | 114.98 | 112.45 | 113.72 | 350,255 | +1.23(+1.10%) |
Nov 11, 2021 | 112.46 | 114.05 | 111.61 | 112.48 | 162,255 | +0.83(+0.74%) |
Nov 10, 2021 | 114.01 | 110.96 | 111.66 | 207,672 | -3.04(-2.65%) | |
Nov 09, 2021 | 110.86 | 115.28 | 110.86 | 114.69 | 288,610 | +4.56(+4.14%) |
Nov 08, 2021 | 111.11 | 111.75 | 109.54 | 110.14 | 178,736 | -1.15(-1.04%) |
Nov 05, 2021 | 109.13 | 112.01 | 109.13 | 111.29 | 253,489 | +3.31(+3.06%) |
Nov 04, 2021 | 109.04 | 111.20 | 107.48 | 107.98 | 256,955 | -0.48(-0.45%) |
Nov 03, 2021 | 106.05 | 109.20 | 106.03 | 108.47 | 272,890 | +2.79(+2.64%) |
Nov 02, 2021 | 106.49 | 106.49 | 103.25 | 105.67 | 361,196 | -1.09(-1.02%) |
Nov 01, 2021 | 106.60 | 107.30 | 104.63 | 106.76 | 305,629 | -0.54(-0.51%) |
Oct 29, 2021 | 109.54 | 111.81 | 106.65 | 107.30 | 357,585 | -1.41(-1.30%) |
Oct 28, 2021 | 105.43 | 111.95 | 105.43 | 108.71 | 567,651 | +3.73(+3.55%) |
Oct 27, 2021 | 105.18 | 110.02 | 104.98 | 104.98 | 529,622 | +0.53(+0.51%) |
Oct 26, 2021 | 105.60 | 104.45 | 339,649 | -1.00(-0.95%) | ||
Oct 25, 2021 | 103.02 | 105.69 | 102.17 | 105.45 | 296,766 | +2.69(+2.61%) |
Oct 22, 2021 | 102.96 | 105.37 | 102.65 | 102.76 | 270,363 | +0.32(+0.32%) |
Oct 21, 2021 | 102.88 | 104.07 | 101.46 | 102.44 | 286,820 | -0.93(-0.90%) |
Oct 20, 2021 | 102.06 | 103.97 | 101.41 | 103.36 | 147,959 | +1.88(+1.85%) |
Oct 19, 2021 | 103.14 | 103.14 | 100.33 | 101.49 | 171,883 | -1.17(-1.14%) |
Oct 18, 2021 | 99.18 | 102.74 | 99.05 | 102.66 | 223,118 | +2.45(+2.44%) |
Oct 15, 2021 | 104.61 | 104.63 | 100.20 | 100.22 | 296,876 | -2.86(-2.78%) |
Oct 14, 2021 | 102.97 | 103.82 | 101.68 | 103.08 | 303,307 | +2.81(+2.81%) |
Oct 13, 2021 | 98.37 | 100.32 | 97.87 | 100.26 | 346,801 | +2.30(+2.35%) |
Oct 12, 2021 | 97.33 | 99.12 | 97.24 | 97.96 | 316,445 | +0.66(+0.68%) |
Oct 11, 2021 | 96.69 | 98.23 | 96.55 | 97.30 | 142,941 | +0.31(+0.32%) |
Oct 08, 2021 | 97.86 | 98.41 | 96.44 | 97.00 | 223,853 | -0.69(-0.71%) |
Oct 07, 2021 | 97.06 | 99.15 | 96.68 | 97.69 | 258,076 | +1.08(+1.11%) |
Oct 06, 2021 | 95.38 | 97.50 | 94.76 | 96.61 | 243,132 | +0.10(+0.10%) |
Oct 05, 2021 | 96.32 | 97.04 | 95.48 | 96.51 | 239,012 | +0.81(+0.85%) |
Oct 04, 2021 | 95.62 | 97.11 | 95.23 | 95.70 | 288,424 | -0.37(-0.38%) |
Oct 01, 2021 | 96.51 | 97.10 | 94.98 | 96.07 | 318,250 | +0.33(+0.34%) |
Sep 30, 2021 | 99.00 | 99.03 | 95.73 | 95.74 | 254,408 | -2.67(-2.71%) |
Sep 29, 2021 | 98.52 | 99.49 | 98.07 | 98.41 | 215,148 | +0.74(+0.76%) |
Sep 28, 2021 | 100.06 | 100.62 | 97.64 | 97.67 | 315,651 | -2.97(-2.95%) |
Sep 27, 2021 | 98.49 | 101.35 | 98.41 | 100.64 | 289,030 | +1.20(+1.21%) |
Sep 24, 2021 | 98.56 | 100.16 | 97.08 | 99.44 | 210,288 | +0.34(+0.34%) |
Sep 23, 2021 | 99.77 | 100.92 | 99.10 | 99.10 | 231,867 | -0.22(-0.22%) |
Sep 22, 2021 | 99.84 | 101.41 | 99.12 | 99.32 | 308,311 | +0.35(+0.35%) |
Sep 21, 2021 | 100.66 | 101.03 | 97.84 | 98.97 | 328,418 | -1.44(-1.43%) |
Sep 20, 2021 | 101.67 | 102.89 | 99.00 | 100.41 | 299,354 | -3.82(-3.66%) |
Sep 17, 2021 | 103.98 | 104.78 | 102.90 | 104.23 | 856,565 | +0.25(+0.24%) |
Sep 16, 2021 | 101.89 | 105.13 | 101.89 | 103.98 | 235,938 | +1.86(+1.83%) |
Sep 15, 2021 | 101.06 | 102.41 | 100.05 | 102.12 | 233,971 | +0.86(+0.85%) |
Sep 14, 2021 | 104.20 | 104.62 | 100.46 | 101.26 | 250,961 | -1.89(-1.83%) |
Sep 13, 2021 | 104.72 | 104.78 | 101.20 | 103.15 | 322,791 | -0.32(-0.31%) |
Sep 10, 2021 | 104.50 | 105.50 | 103.15 | 103.46 | 405,804 | -0.15(-0.14%) |
Sep 09, 2021 | 104.28 | 105.08 | 103.18 | 103.61 | 300,229 | -0.67(-0.64%) |
Sep 08, 2021 | 104.51 | 105.03 | 103.16 | 104.28 | 314,448 | -2.41(-2.26%) |
Sep 07, 2021 | 107.39 | 108.06 | 105.74 | 106.69 | 247,517 | -0.55(-0.52%) |
Sep 03, 2021 | 109.46 | 109.46 | 107.01 | 107.24 | 227,911 | -2.77(-2.52%) |
Sep 02, 2021 | 112.83 | 113.51 | 109.65 | 110.02 | 316,010 | -2.44(-2.17%) |
Sep 01, 2021 | 110.52 | 113.41 | 110.01 | 112.45 | 391,787 | +2.36(+2.14%) |
Aug 31, 2021 | 111.34 | 111.75 | 108.26 | 110.09 | 382,121 | -0.71(-0.64%) |
Aug 30, 2021 | 111.28 | 111.66 | 109.25 | 110.81 | 265,693 | +0.03(+0.03%) |
Aug 27, 2021 | 108.70 | 111.66 | 108.67 | 110.78 | 293,541 | +2.53(+2.33%) |
Aug 26, 2021 | 110.56 | 111.44 | 107.38 | 108.25 | 226,875 | -2.43(-2.19%) |
Aug 25, 2021 | 110.21 | 112.38 | 108.93 | 110.68 | 267,044 | +0.94(+0.85%) |
Aug 24, 2021 | 108.75 | 112.39 | 107.66 | 109.74 | 249,778 | +2.02(+1.88%) |
Aug 23, 2021 | 107.65 | 107.93 | 104.90 | 107.72 | 183,994 | +0.07(+0.06%) |
Aug 20, 2021 | 105.85 | 108.19 | 105.85 | 107.65 | 207,253 | +1.98(+1.88%) |
Aug 19, 2021 | 106.02 | 107.31 | 104.70 | 105.66 | 263,778 | -1.76(-1.64%) |
Aug 18, 2021 | 108.08 | 109.62 | 106.44 | 107.42 | 303,598 | -1.17(-1.08%) |
Aug 17, 2021 | 111.99 | 113.00 | 107.28 | 108.59 | 304,972 | -4.92(-4.33%) |
Aug 16, 2021 | 111.36 | 114.12 | 110.84 | 113.51 | 182,597 | +1.37(+1.22%) |
Aug 13, 2021 | 112.15 | 112.50 | 110.62 | 112.14 | 143,357 | +0.62(+0.56%) |
Aug 12, 2021 | 112.36 | 113.19 | 109.95 | 111.52 | 249,019 | -0.62(-0.55%) |
Aug 11, 2021 | 107.99 | 112.30 | 107.06 | 112.14 | 256,364 | +3.81(+3.52%) |
Aug 10, 2021 | 105.47 | 109.58 | 104.99 | 108.33 | 347,870 | +2.86(+2.71%) |
Aug 09, 2021 | 107.15 | 107.75 | 105.17 | 105.47 | 407,625 | -2.23(-2.07%) |
Aug 06, 2021 | 108.50 | 109.06 | 106.68 | 107.70 | 393,671 | +0.08(+0.07%) |
Aug 05, 2021 | 107.55 | 108.61 | 107.01 | 107.62 | 235,180 | -0.05(-0.05%) |
Aug 04, 2021 | 109.08 | 109.83 | 106.89 | 107.67 | 339,820 | -1.97(-1.80%) |
Aug 03, 2021 | 107.97 | 110.00 | 106.94 | 109.64 | 465,129 | +1.89(+1.75%) |
Aug 02, 2021 | 108.03 | 109.12 | 107.16 | 107.76 | 298,610 | +0.58(+0.54%) |
Jul 30, 2021 | 106.11 | 108.43 | 105.02 | 107.17 | 386,523 | +1.66(+1.57%) |
Jul 29, 2021 | 103.29 | 108.20 | 100.70 | 105.52 | 966,812 | +11.06(+11.71%) |
Jul 28, 2021 | 95.59 | 96.61 | 93.26 | 94.45 | 500,013 | -0.93(-0.97%) |
Jul 27, 2021 | 94.00 | 95.58 | 93.13 | 95.38 | 401,103 | +0.67(+0.71%) |
Jul 26, 2021 | 95.33 | 96.40 | 93.86 | 94.71 | 402,157 | -0.37(-0.38%) |
Jul 23, 2021 | 91.28 | 95.24 | 91.28 | 95.07 | 296,311 | +4.43(+4.89%) |
Jul 22, 2021 | 90.07 | 90.94 | 88.58 | 90.64 | 216,744 | -0.92(-1.00%) |
Jul 21, 2021 | 91.46 | 93.10 | 90.81 | 91.56 | 296,662 | +0.84(+0.92%) |
Jul 20, 2021 | 87.98 | 91.42 | 87.26 | 90.72 | 459,610 | +3.56(+4.09%) |
Jul 19, 2021 | 85.56 | 88.62 | 85.55 | 87.16 | 318,444 | -0.03(-0.03%) |
Jul 16, 2021 | 88.94 | 90.23 | 87.03 | 87.19 | 322,993 | -1.30(-1.47%) |
Jul 15, 2021 | 89.14 | 90.13 | 87.05 | 88.49 | 307,158 | -0.86(-0.96%) |
Jul 14, 2021 | 90.47 | 91.18 | 88.75 | 89.35 | 183,708 | -0.07(-0.08%) |
Jul 13, 2021 | 90.89 | 91.07 | 89.01 | 89.42 | 317,990 | -2.13(-2.33%) |
Jul 12, 2021 | 90.59 | 91.68 | 89.82 | 91.55 | 262,672 | +0.14(+0.15%) |
Jul 09, 2021 | 90.52 | 92.66 | 90.52 | 91.41 | 243,701 | +1.65(+1.84%) |
Jul 08, 2021 | 91.07 | 92.28 | 88.67 | 89.76 | 273,670 | -3.64(-3.90%) |
Jul 07, 2021 | 91.33 | 94.10 | 91.30 | 93.40 | 233,833 | +1.94(+2.13%) |
Jul 06, 2021 | 94.17 | 94.17 | 90.07 | 91.46 | 236,370 | -2.47(-2.63%) |
Jul 02, 2021 | 95.50 | 96.04 | 93.79 | 93.93 | 200,713 | -1.33(-1.40%) |
Jul 01, 2021 | 92.93 | 95.70 | 92.02 | 95.26 | 342,346 | +2.40(+2.58%) |
Jun 30, 2021 | 92.47 | 93.35 | 91.91 | 92.86 | 241,833 | -0.50(-0.54%) |
Jun 29, 2021 | 92.54 | 95.02 | 92.29 | 93.36 | 237,216 | +0.82(+0.89%) |
Jun 28, 2021 | 90.92 | 92.81 | 90.47 | 92.55 | 331,887 | +1.90(+2.09%) |
Jun 25, 2021 | 92.19 | 92.91 | 90.65 | 90.65 | 861,787 | -1.25(-1.36%) |
Jun 24, 2021 | 91.82 | 92.26 | 90.34 | 91.90 | 290,054 | -0.33(-0.35%) |
Jun 23, 2021 | 94.26 | 94.32 | 91.96 | 92.23 | 322,101 | -1.67(-1.78%) |
Jun 22, 2021 | 94.26 | 95.08 | 93.12 | 93.90 | 277,056 | -0.33(-0.35%) |
Jun 21, 2021 | 94.69 | 95.81 | 93.23 | 94.22 | 334,883 | +0.27(+0.28%) |
Jun 18, 2021 | 92.67 | 95.43 | 92.31 | 93.96 | 517,139 | +0.50(+0.54%) |
Jun 17, 2021 | 92.27 | 94.98 | 91.73 | 93.45 | 426,606 | +0.56(+0.61%) |
Jun 16, 2021 | 94.43 | 94.73 | 92.78 | 92.89 | 407,267 | -2.03(-2.14%) |
Jun 15, 2021 | 94.35 | 95.64 | 93.65 | 94.92 | 373,944 | +0.87(+0.92%) |
Jun 14, 2021 | 96.80 | 97.84 | 93.60 | 94.06 | 508,148 | -3.27(-3.36%) |
Jun 11, 2021 | 96.37 | 98.00 | 95.78 | 97.32 | 263,746 | +1.40(+1.46%) |
Jun 10, 2021 | 99.01 | 99.56 | 94.76 | 95.92 | 634,763 | -4.18(-4.18%) |
Jun 09, 2021 | 104.09 | 104.35 | 99.77 | 100.11 | 430,952 | -3.37(-3.25%) |
Jun 08, 2021 | 103.20 | 104.00 | 102.51 | 103.47 | 200,501 | +0.69(+0.67%) |
Jun 07, 2021 | 103.00 | 103.28 | 101.82 | 102.78 | 244,388 | -0.20(-0.19%) |
Jun 04, 2021 | 102.57 | 103.51 | 100.85 | 102.98 | 237,935 | +1.06(+1.04%) |
Jun 03, 2021 | 102.88 | 103.09 | 100.37 | 101.92 | 259,135 | -1.63(-1.57%) |
Jun 02, 2021 | 105.74 | 105.74 | 102.60 | 103.55 | 363,696 | -2.07(-1.96%) |
Jun 01, 2021 | 107.03 | 107.59 | 104.87 | 105.62 | 488,315 | -0.65(-0.61%) |
May 28, 2021 | 107.93 | 108.08 | 105.69 | 106.28 | 257,481 | -0.70(-0.66%) |
May 27, 2021 | 108.07 | 108.33 | 106.67 | 106.98 | 351,650 | -0.28(-0.26%) |
May 26, 2021 | 105.41 | 107.68 | 104.59 | 107.25 | 419,575 | +2.38(+2.27%) |
May 25, 2021 | 104.62 | 107.16 | 104.62 | 104.87 | 329,972 | +0.31(+0.29%) |
May 24, 2021 | 105.46 | 105.60 | 103.78 | 104.57 | 229,110 | +0.18(+0.17%) |
May 21, 2021 | 106.74 | 108.11 | 103.72 | 104.39 | 270,700 | -1.77(-1.66%) |
May 20, 2021 | 104.72 | 106.82 | 104.51 | 106.16 | 271,315 | +0.76(+0.72%) |
May 19, 2021 | 104.00 | 106.91 | 102.37 | 105.40 | 362,225 | -1.35(-1.27%) |
May 18, 2021 | 110.41 | 110.55 | 106.62 | 106.75 | 354,048 | -3.66(-3.32%) |
May 17, 2021 | 110.36 | 110.76 | 107.67 | 110.41 | 324,484 | -0.81(-0.73%) |
May 14, 2021 | 111.06 | 111.70 | 109.22 | 111.22 | 332,153 | +1.39(+1.27%) |
May 13, 2021 | 104.87 | 110.45 | 104.87 | 109.83 | 454,010 | +5.37(+5.14%) |
May 12, 2021 | 110.57 | 110.67 | 103.87 | 104.46 | 948,416 | -7.18(-6.43%) |
May 11, 2021 | 113.74 | 114.52 | 110.19 | 111.64 | 707,002 | -4.98(-4.27%) |
May 10, 2021 | 114.93 | 118.63 | 113.79 | 116.62 | 817,045 | +1.52(+1.32%) |
May 07, 2021 | 110.77 | 115.29 | 109.69 | 115.10 | 527,565 | +4.73(+4.28%) |
May 06, 2021 | 109.39 | 110.41 | 107.76 | 110.37 | 461,199 | +1.64(+1.51%) |
May 05, 2021 | 109.21 | 110.52 | 106.81 | 108.73 | 475,005 | -0.15(-0.14%) |
May 04, 2021 | 106.63 | 109.02 | 105.37 | 108.88 | 489,353 | +2.39(+2.24%) |
May 03, 2021 | 105.90 | 106.85 | 104.12 | 106.49 | 569,245 | +1.48(+1.41%) |
Apr 30, 2021 | 104.48 | 106.85 | 103.20 | 105.01 | 537,259 | -0.60(-0.57%) |
Apr 29, 2021 | 99.20 | 106.02 | 97.32 | 105.61 | 1,180,089 | +11.05(+11.68%) |
Apr 28, 2021 | 93.94 | 95.09 | 93.10 | 94.57 | 340,615 | +0.79(+0.84%) |
Apr 27, 2021 | 95.35 | 96.42 | 93.75 | 93.78 | 323,146 | -0.67(-0.71%) |
Apr 26, 2021 | 93.56 | 94.93 | 92.95 | 94.45 | 220,944 | +1.72(+1.85%) |
Apr 23, 2021 | 92.37 | 93.45 | 91.60 | 92.73 | 315,385 | +1.08(+1.17%) |
Apr 22, 2021 | 92.68 | 92.96 | 90.55 | 91.66 | 365,080 | -0.87(-0.94%) |
Apr 21, 2021 | 92.44 | 93.83 | 92.37 | 92.53 | 419,000 | -0.04(-0.04%) |
Apr 20, 2021 | 96.90 | 97.32 | 90.98 | 92.57 | 433,148 | -4.10(-4.24%) |
Apr 19, 2021 | 98.70 | 98.70 | 95.41 | 96.66 | 353,164 | -0.85(-0.87%) |
Apr 16, 2021 | 94.82 | 97.92 | 94.79 | 97.51 | 396,840 | +3.39(+3.60%) |
Apr 15, 2021 | 94.36 | 94.53 | 93.20 | 94.12 | 200,660 | +0.54(+0.58%) |
Apr 14, 2021 | 93.61 | 94.61 | 92.24 | 93.58 | 214,476 | +0.66(+0.71%) |
Apr 13, 2021 | 93.52 | 93.84 | 90.97 | 92.92 | 294,909 | -0.72(-0.77%) |
Apr 12, 2021 | 93.89 | 94.66 | 92.65 | 93.64 | 250,859 | -0.25(-0.26%) |
Apr 09, 2021 | 90.95 | 94.02 | 90.27 | 93.89 | 228,966 | +2.67(+2.93%) |
Apr 08, 2021 | 92.53 | 92.68 | 90.23 | 91.21 | 375,183 | -0.96(-1.04%) |
Apr 07, 2021 | 93.44 | 94.22 | 91.30 | 92.17 | 279,096 | -0.88(-0.94%) |
Apr 06, 2021 | 93.30 | 94.75 | 92.54 | 93.05 | 389,424 | +0.15(+0.16%) |
Apr 05, 2021 | 93.21 | 94.30 | 91.95 | 92.90 | 333,275 | -0.18(-0.19%) |