Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 81.37 | 82.69 | 80.28 | 80.95 | 687,913 | -0.64(-0.78%) |
Mar 30, 2022 | 82.14 | 82.58 | 81.21 | 81.59 | 481,109 | -1.02(-1.23%) |
Mar 29, 2022 | 80.84 | 82.91 | 79.85 | 82.61 | 643,752 | +2.96(+3.72%) |
Mar 28, 2022 | 79.20 | 79.66 | 78.43 | 79.65 | 358,575 | +0.47(+0.59%) |
Mar 25, 2022 | 79.39 | 79.70 | 78.11 | 79.18 | 435,856 | +0.20(+0.25%) |
Mar 24, 2022 | 77.95 | 79.95 | 77.38 | 78.98 | 737,485 | +0.75(+0.96%) |
Mar 23, 2022 | 82.56 | 82.79 | 77.32 | 78.23 | 1,038,929 | -4.90(-5.89%) |
Mar 22, 2022 | 81.95 | 84.61 | 81.64 | 83.13 | 1,085,729 | +1.10(+1.34%) |
Mar 21, 2022 | 79.96 | 82.64 | 79.73 | 82.03 | 798,752 | +2.06(+2.58%) |
Mar 18, 2022 | 79.97 | 80.11 | 78.38 | 79.97 | 2,104,440 | +0.52(+0.65%) |
Mar 17, 2022 | 79.70 | 80.23 | 78.33 | 79.45 | 1,465,619 | -0.23(-0.29%) |
Mar 16, 2022 | 77.86 | 80.61 | 76.70 | 79.68 | 1,126,278 | +2.71(+3.52%) |
Mar 15, 2022 | 75.90 | 77.40 | 75.78 | 76.97 | 581,456 | +1.44(+1.91%) |
Mar 14, 2022 | 76.12 | 77.33 | 75.32 | 75.53 | 1,138,330 | +0.29(+0.39%) |
Mar 11, 2022 | 77.02 | 77.72 | 74.54 | 75.24 | 913,643 | -1.54(-2.01%) |
Mar 10, 2022 | 76.44 | 77.59 | 75.77 | 76.78 | 468,564 | -1.35(-1.73%) |
Mar 09, 2022 | 75.98 | 78.77 | 73.04 | 78.13 | 1,507,112 | +3.98(+5.37%) |
Mar 08, 2022 | 75.50 | 76.33 | 72.48 | 74.15 | 1,361,353 | -0.69(-0.92%) |
Mar 07, 2022 | 78.84 | 78.98 | 74.53 | 74.84 | 1,309,462 | -4.51(-5.68%) |
Mar 04, 2022 | 79.34 | 79.57 | 78.34 | 79.35 | 552,015 | -0.38(-0.48%) |
Mar 03, 2022 | 81.00 | 81.46 | 79.63 | 79.73 | 496,537 | -1.02(-1.26%) |
Mar 02, 2022 | 78.93 | 81.36 | 78.76 | 80.75 | 527,397 | +2.03(+2.58%) |
Mar 01, 2022 | 79.49 | 80.02 | 77.42 | 78.72 | 752,603 | -0.48(-0.61%) |
Feb 28, 2022 | 78.26 | 79.91 | 78.00 | 79.20 | 591,912 | -1.06(-1.32%) |
Feb 25, 2022 | 77.94 | 80.63 | 78.88 | 80.26 | 637,389 | +2.41(+3.10%) |
Feb 24, 2022 | 75.48 | 78.20 | 75.37 | 77.85 | 628,434 | +0.91(+1.18%) |
Feb 23, 2022 | 78.82 | 79.97 | 76.84 | 76.94 | 730,663 | -1.66(-2.11%) |
Feb 22, 2022 | 78.67 | 79.37 | 77.67 | 78.60 | 768,232 | -0.39(-0.49%) |
Feb 18, 2022 | 78.99 | 0 | -0.37(-0.47%) | |||
Feb 17, 2022 | 81.00 | 83.56 | 79.06 | 79.36 | 1,783,837 | -4.01(-4.81%) |
Feb 16, 2022 | 82.17 | 83.94 | 80.92 | 83.37 | 1,031,262 | +1.20(+1.46%) |
Feb 15, 2022 | 89.52 | 90.32 | 81.92 | 82.17 | 1,050,996 | -6.80(-7.64%) |
Feb 14, 2022 | 89.99 | 90.68 | 88.60 | 88.97 | 610,318 | -1.28(-1.42%) |
Feb 11, 2022 | 91.54 | 92.42 | 90.10 | 90.25 | 555,491 | -1.34(-1.46%) |
Feb 10, 2022 | 90.00 | 92.58 | 89.75 | 91.59 | 660,389 | -0.02(-0.02%) |
Feb 09, 2022 | 90.99 | 91.72 | 89.32 | 91.61 | 703,456 | +1.44(+1.60%) |
Feb 08, 2022 | 87.84 | 90.80 | 87.84 | 90.17 | 249,196 | +0.93(+1.04%) |
Feb 07, 2022 | 90.00 | 90.84 | 89.05 | 89.24 | 262,998 | -0.60(-0.67%) |
Feb 04, 2022 | 89.28 | 90.84 | 88.25 | 89.84 | 500,087 | -0.17(-0.19%) |
Feb 03, 2022 | 90.30 | 91.33 | 90.01 | 277,274 | -1.85(-2.01%) | |
Feb 02, 2022 | 90.45 | 92.62 | 90.30 | 91.86 | 470,754 | +1.50(+1.66%) |
Feb 01, 2022 | 91.07 | 91.07 | 87.39 | 90.36 | 434,349 | -0.20(-0.22%) |
Jan 31, 2022 | 88.73 | 90.62 | 90.56 | 473,261 | +1.90(+2.14%) | |
Jan 28, 2022 | 85.25 | 88.72 | 84.89 | 88.66 | 534,387 | +3.26(+3.82%) |
Jan 27, 2022 | 86.70 | 87.51 | 85.03 | 85.40 | 339,992 | -0.24(-0.28%) |
Jan 26, 2022 | 86.68 | 88.58 | 85.14 | 85.64 | 453,430 | -0.64(-0.74%) |
Jan 25, 2022 | 86.79 | 87.93 | 82.71 | 86.28 | 346,196 | -1.59(-1.81%) |
Jan 24, 2022 | 85.05 | 88.30 | 82.42 | 87.87 | 466,698 | +1.63(+1.89%) |
Jan 21, 2022 | 87.21 | 87.70 | 85.61 | 86.24 | 501,073 | -1.12(-1.28%) |
Jan 20, 2022 | 87.12 | 89.16 | 86.49 | 87.36 | 581,519 | +0.90(+1.04%) |
Jan 19, 2022 | 86.59 | 88.42 | 86.16 | 86.46 | 413,063 | +0.37(+0.43%) |
Jan 18, 2022 | 88.00 | 88.73 | 85.54 | 86.09 | 577,682 | -3.90(-4.33%) |
Jan 14, 2022 | 89.99 | 0 | -2.27(-2.46%) | |||
Jan 13, 2022 | 93.12 | 94.22 | 91.90 | 92.26 | 447,540 | -1.11(-1.19%) |
Jan 12, 2022 | 94.21 | 94.86 | 93.12 | 93.37 | 634,169 | -0.63(-0.67%) |
Jan 11, 2022 | 93.76 | 94.56 | 92.56 | 94.00 | 425,760 | +0.31(+0.33%) |
Jan 10, 2022 | 90.67 | 93.74 | 89.59 | 93.69 | 625,299 | +1.89(+2.06%) |
Jan 07, 2022 | 95.31 | 95.68 | 91.73 | 91.80 | 485,148 | -3.50(-3.67%) |
Jan 06, 2022 | 93.01 | 95.66 | 92.53 | 95.30 | 483,884 | +1.49(+1.59%) |
Jan 05, 2022 | 94.57 | 96.67 | 93.58 | 93.81 | 700,951 | -0.57(-0.60%) |
Jan 04, 2022 | 98.95 | 99.52 | 91.70 | 94.38 | 1,294,565 | -4.98(-5.01%) |
Jan 03, 2022 | 102.07 | 102.67 | 98.29 | 99.36 | 402,599 | -3.32(-3.23%) |
Dec 31, 2021 | 102.95 | 104.17 | 102.62 | 102.68 | 342,145 | -0.15(-0.15%) |
Dec 30, 2021 | 102.55 | 103.77 | 102.37 | 102.83 | 325,403 | +0.47(+0.46%) |
Dec 29, 2021 | 101.49 | 102.53 | 101.08 | 102.36 | 199,301 | +0.57(+0.56%) |
Dec 28, 2021 | 101.61 | 102.61 | 100.27 | 101.79 | 215,589 | -0.21(-0.21%) |
Dec 27, 2021 | 101.24 | 102.13 | 100.85 | 102.00 | 257,900 | +1.14(+1.13%) |
Dec 23, 2021 | 101.57 | 101.57 | 99.34 | 100.86 | 208,751 | +0.68(+0.68%) |
Dec 22, 2021 | 97.09 | 100.54 | 97.08 | 100.18 | 299,954 | +2.81(+2.89%) |
Dec 21, 2021 | 97.37 | 97.58 | 95.74 | 97.37 | 456,960 | +1.34(+1.40%) |
Dec 20, 2021 | 97.47 | 98.05 | 94.55 | 96.03 | 722,197 | -2.12(-2.16%) |
Dec 17, 2021 | 97.16 | 99.50 | 96.56 | 98.15 | 1,995,341 | -0.75(-0.76%) |
Dec 16, 2021 | 100.63 | 101.80 | 98.57 | 98.90 | 515,821 | -1.90(-1.88%) |
Dec 15, 2021 | 96.39 | 100.86 | 96.39 | 100.80 | 565,740 | +1.77(+1.79%) |
Dec 14, 2021 | 99.81 | 100.05 | 97.08 | 99.03 | 539,247 | -1.83(-1.81%) |
Dec 13, 2021 | 99.80 | 101.89 | 98.37 | 100.86 | 531,608 | +0.78(+0.78%) |
Dec 10, 2021 | 100.44 | 102.36 | 98.28 | 100.08 | 641,584 | -0.85(-0.84%) |
Dec 09, 2021 | 101.40 | 103.80 | 100.78 | 100.93 | 384,994 | -1.15(-1.13%) |
Dec 08, 2021 | 101.89 | 103.44 | 101.03 | 102.08 | 465,495 | -0.24(-0.23%) |
Dec 07, 2021 | 99.76 | 102.87 | 97.55 | 102.32 | 536,851 | +3.36(+3.40%) |
Dec 06, 2021 | 97.42 | 99.88 | 96.69 | 98.96 | 534,662 | +1.73(+1.78%) |
Dec 03, 2021 | 99.40 | 99.40 | 96.21 | 97.23 | 385,198 | -1.42(-1.44%) |
Dec 02, 2021 | 96.87 | 98.74 | 95.29 | 98.65 | 400,711 | +2.16(+2.24%) |
Dec 01, 2021 | 97.85 | 100.45 | 96.49 | 96.49 | 575,164 | -0.67(-0.69%) |
Nov 30, 2021 | 100.12 | 100.46 | 96.90 | 97.16 | 716,055 | -2.83(-2.83%) |
Nov 29, 2021 | 99.22 | 101.42 | 99.22 | 99.99 | 413,927 | +1.19(+1.20%) |
Nov 26, 2021 | 100.20 | 102.18 | 97.91 | 98.80 | 240,822 | -1.64(-1.63%) |
Nov 24, 2021 | 99.93 | 100.84 | 99.00 | 100.44 | 262,690 | +0.22(+0.22%) |
Nov 23, 2021 | 100.40 | 100.74 | 98.12 | 100.22 | 502,860 | -0.94(-0.93%) |
Nov 22, 2021 | 101.80 | 102.98 | 100.54 | 101.16 | 403,796 | -0.63(-0.62%) |
Nov 19, 2021 | 101.81 | 102.39 | 100.84 | 101.79 | 337,877 | +0.36(+0.35%) |
Nov 18, 2021 | 102.01 | 101.49 | 100.82 | 101.43 | 625,772 | -1.03(-1.01%) |
Nov 17, 2021 | 100.94 | 102.86 | 99.17 | 102.46 | 483,380 | +1.53(+1.52%) |
Nov 16, 2021 | 98.16 | 102.42 | 97.67 | 100.93 | 1,014,606 | +2.56(+2.60%) |
Nov 15, 2021 | 99.02 | 101.28 | 98.00 | 98.37 | 787,871 | +2.65(+2.77%) |
Nov 12, 2021 | 103.26 | 104.18 | 92.28 | 95.72 | 3,091,366 | -6.88(-6.71%) |
Nov 11, 2021 | 100.99 | 102.83 | 100.56 | 102.60 | 408,080 | +2.11(+2.10%) |
Nov 10, 2021 | 100.54 | 100.49 | 921,287 | -0.79(-0.78%) | ||
Nov 09, 2021 | 102.24 | 103.97 | 101.09 | 101.28 | 890,234 | -0.51(-0.50%) |
Nov 08, 2021 | 100.16 | 101.82 | 98.71 | 101.79 | 720,048 | +1.90(+1.90%) |
Nov 05, 2021 | 102.00 | 103.25 | 99.61 | 99.89 | 837,773 | -3.00(-2.92%) |
Nov 04, 2021 | 101.82 | 103.21 | 98.86 | 102.89 | 1,061,162 | +2.97(+2.97%) |
Nov 03, 2021 | 93.55 | 100.10 | 92.33 | 99.92 | 1,343,732 | +6.42(+6.87%) |
Nov 02, 2021 | 94.48 | 94.83 | 93.17 | 93.50 | 676,099 | -0.36(-0.38%) |
Nov 01, 2021 | 93.50 | 95.00 | 93.45 | 93.86 | 399,793 | +0.52(+0.56%) |
Oct 29, 2021 | 90.48 | 93.56 | 93.34 | 635,889 | +2.57(+2.83%) | |
Oct 28, 2021 | 88.56 | 90.88 | 88.23 | 90.77 | 379,880 | +2.74(+3.11%) |
Oct 27, 2021 | 89.15 | 89.11 | 87.95 | 88.03 | 259,586 | -1.10(-1.23%) |
Oct 26, 2021 | 88.22 | 89.13 | 366,158 | +1.38(+1.57%) | ||
Oct 25, 2021 | 89.53 | 89.53 | 87.69 | 87.75 | 261,599 | -1.78(-1.99%) |
Oct 22, 2021 | 89.09 | 90.52 | 88.81 | 89.53 | 491,746 | +0.68(+0.77%) |
Oct 21, 2021 | 87.50 | 88.89 | 86.39 | 88.85 | 274,652 | +1.11(+1.27%) |
Oct 20, 2021 | 87.86 | 88.73 | 87.28 | 87.74 | 259,397 | +0.24(+0.27%) |
Oct 19, 2021 | 87.74 | 88.51 | 87.47 | 87.50 | 631,256 | +0.39(+0.45%) |
Oct 18, 2021 | 87.49 | 87.49 | 86.46 | 87.11 | 297,145 | -0.60(-0.68%) |
Oct 15, 2021 | 89.09 | 89.49 | 87.67 | 87.71 | 299,594 | -0.90(-1.02%) |
Oct 14, 2021 | 87.42 | 88.95 | 87.28 | 88.61 | 252,642 | +1.72(+1.98%) |
Oct 13, 2021 | 87.35 | 87.76 | 86.38 | 86.89 | 231,472 | -0.06(-0.07%) |
Oct 12, 2021 | 86.42 | 87.26 | 85.66 | 86.95 | 307,508 | +0.94(+1.09%) |
Oct 11, 2021 | 87.64 | 88.42 | 85.94 | 86.01 | 231,916 | -1.73(-1.97%) |
Oct 08, 2021 | 88.27 | 90.34 | 86.88 | 87.74 | 323,597 | -0.73(-0.83%) |
Oct 07, 2021 | 86.38 | 89.16 | 86.38 | 88.47 | 289,467 | +2.37(+2.75%) |
Oct 06, 2021 | 87.24 | 89.10 | 85.28 | 86.10 | 560,870 | -1.45(-1.66%) |
Oct 05, 2021 | 87.64 | 89.55 | 87.42 | 87.55 | 604,899 | -0.20(-0.23%) |
Oct 04, 2021 | 86.96 | 87.89 | 86.20 | 87.75 | 572,479 | +0.39(+0.45%) |
Oct 01, 2021 | 87.68 | 88.88 | 85.19 | 87.36 | 786,924 | -0.12(-0.14%) |
Sep 30, 2021 | 89.09 | 90.46 | 87.31 | 87.48 | 513,382 | -1.34(-1.51%) |
Sep 29, 2021 | 90.20 | 90.89 | 88.71 | 88.82 | 448,904 | -0.99(-1.10%) |
Sep 28, 2021 | 93.89 | 93.89 | 88.96 | 89.81 | 726,161 | -4.65(-4.92%) |
Sep 27, 2021 | 95.97 | 96.23 | 91.61 | 94.46 | 1,140,140 | -1.85(-1.92%) |
Sep 24, 2021 | 95.50 | 97.27 | 94.34 | 96.31 | 1,203,590 | +0.29(+0.30%) |
Sep 23, 2021 | 95.05 | 96.72 | 94.72 | 96.02 | 869,290 | +0.74(+0.78%) |
Sep 22, 2021 | 94.25 | 95.90 | 93.02 | 95.28 | 864,847 | +1.43(+1.52%) |
Sep 21, 2021 | 93.67 | 94.63 | 93.38 | 93.85 | 577,773 | +0.35(+0.37%) |
Sep 20, 2021 | 93.09 | 94.36 | 92.62 | 93.50 | 385,454 | -0.84(-0.89%) |
Sep 17, 2021 | 92.87 | 94.53 | 89.09 | 94.34 | 808,181 | +0.60(+0.64%) |
Sep 16, 2021 | 93.38 | 94.07 | 92.73 | 93.74 | 272,627 | +0.08(+0.09%) |
Sep 15, 2021 | 95.65 | 96.00 | 93.63 | 93.66 | 331,975 | -1.46(-1.53%) |
Sep 14, 2021 | 95.60 | 97.47 | 94.81 | 95.12 | 599,672 | -0.34(-0.36%) |
Sep 13, 2021 | 94.64 | 95.59 | 93.43 | 95.46 | 564,842 | +1.16(+1.23%) |
Sep 10, 2021 | 94.70 | 95.26 | 93.97 | 94.30 | 327,439 | -0.11(-0.12%) |
Sep 09, 2021 | 94.61 | 95.47 | 94.27 | 94.41 | 246,072 | -0.04(-0.04%) |
Sep 08, 2021 | 95.34 | 95.34 | 94.15 | 94.45 | 441,542 | -0.71(-0.75%) |
Sep 07, 2021 | 95.00 | 95.56 | 90.80 | 95.16 | 537,884 | -0.08(-0.08%) |
Sep 03, 2021 | 94.30 | 95.26 | 93.66 | 95.24 | 396,945 | +0.58(+0.61%) |
Sep 02, 2021 | 93.66 | 94.68 | 93.26 | 94.66 | 347,979 | +1.24(+1.33%) |
Sep 01, 2021 | 93.09 | 93.99 | 92.41 | 93.42 | 422,463 | +0.64(+0.69%) |
Aug 31, 2021 | 93.85 | 93.99 | 92.25 | 92.78 | 453,685 | -0.79(-0.84%) |
Aug 30, 2021 | 91.88 | 93.63 | 91.49 | 93.57 | 552,797 | +1.59(+1.73%) |
Aug 27, 2021 | 91.68 | 93.12 | 91.16 | 91.98 | 618,233 | +0.83(+0.91%) |
Aug 26, 2021 | 90.98 | 91.53 | 90.42 | 91.15 | 400,374 | +0.09(+0.10%) |
Aug 25, 2021 | 90.20 | 91.30 | 89.68 | 91.06 | 850,604 | +1.24(+1.38%) |
Aug 24, 2021 | 88.58 | 89.86 | 87.80 | 89.82 | 440,608 | +1.47(+1.66%) |
Aug 23, 2021 | 88.30 | 88.89 | 85.31 | 88.35 | 489,546 | +0.21(+0.24%) |
Aug 20, 2021 | 88.31 | 88.77 | 87.83 | 88.14 | 430,600 | +0.06(+0.07%) |
Aug 19, 2021 | 87.25 | 88.82 | 87.25 | 88.08 | 397,857 | +0.46(+0.52%) |
Aug 18, 2021 | 89.68 | 89.95 | 87.59 | 87.62 | 424,150 | -1.90(-2.12%) |
Aug 17, 2021 | 88.84 | 89.56 | 88.58 | 89.52 | 516,325 | +0.50(+0.56%) |
Aug 16, 2021 | 87.71 | 89.22 | 87.28 | 89.02 | 988,258 | +1.50(+1.71%) |
Aug 13, 2021 | 86.87 | 88.03 | 86.59 | 87.52 | 612,945 | +0.78(+0.91%) |
Aug 12, 2021 | 86.63 | 87.83 | 84.23 | 86.73 | 532,479 | +0.33(+0.39%) |
Aug 11, 2021 | 85.19 | 86.50 | 84.31 | 86.40 | 525,771 | +1.31(+1.54%) |
Aug 10, 2021 | 85.62 | 86.00 | 84.43 | 85.09 | 502,552 | +0.39(+0.46%) |
Aug 09, 2021 | 85.22 | 86.40 | 83.00 | 84.70 | 856,683 | -2.54(-2.91%) |
Aug 06, 2021 | 87.40 | 87.64 | 86.35 | 87.24 | 603,764 | -0.10(-0.11%) |
Aug 05, 2021 | 87.82 | 88.22 | 86.77 | 87.34 | 532,913 | -0.36(-0.41%) |
Aug 04, 2021 | 87.77 | 89.00 | 87.38 | 87.70 | 591,724 | -0.39(-0.44%) |
Aug 03, 2021 | 89.08 | 89.94 | 87.00 | 88.09 | 1,427,749 | -0.48(-0.54%) |
Aug 02, 2021 | 89.90 | 90.33 | 88.44 | 88.57 | 824,686 | -1.10(-1.23%) |
Jul 30, 2021 | 89.21 | 90.36 | 89.20 | 89.67 | 336,155 | +0.22(+0.25%) |
Jul 29, 2021 | 88.99 | 90.61 | 88.99 | 89.45 | 332,817 | +0.60(+0.68%) |
Jul 28, 2021 | 87.80 | 89.53 | 87.12 | 88.85 | 358,641 | +0.99(+1.13%) |
Jul 27, 2021 | 87.09 | 88.14 | 86.32 | 87.86 | 584,485 | +0.61(+0.70%) |
Jul 26, 2021 | 88.85 | 89.38 | 86.68 | 87.25 | 326,802 | -1.45(-1.63%) |
Jul 23, 2021 | 88.46 | 89.11 | 88.33 | 88.70 | 418,881 | +0.60(+0.68%) |
Jul 22, 2021 | 88.27 | 88.95 | 86.20 | 88.10 | 1,517,154 | +0.19(+0.22%) |
Jul 21, 2021 | 88.22 | 89.16 | 87.44 | 87.91 | 889,648 | -0.07(-0.08%) |
Jul 20, 2021 | 86.96 | 88.47 | 86.96 | 87.98 | 810,863 | +1.36(+1.57%) |
Jul 19, 2021 | 86.97 | 87.90 | 86.05 | 86.62 | 501,609 | -1.54(-1.75%) |
Jul 16, 2021 | 88.64 | 89.44 | 87.51 | 88.16 | 384,263 | -0.34(-0.38%) |
Jul 15, 2021 | 87.70 | 89.62 | 87.21 | 88.50 | 418,392 | +0.10(+0.11%) |
Jul 14, 2021 | 90.47 | 91.15 | 88.19 | 88.40 | 450,779 | -1.90(-2.10%) |
Jul 13, 2021 | 91.46 | 91.46 | 90.21 | 90.30 | 1,014,581 | -0.86(-0.94%) |
Jul 12, 2021 | 91.30 | 91.52 | 90.60 | 91.16 | 1,076,560 | +0.12(+0.13%) |
Jul 09, 2021 | 91.94 | 92.25 | 90.74 | 91.04 | 763,313 | -0.48(-0.52%) |
Jul 08, 2021 | 90.89 | 91.66 | 89.48 | 91.52 | 977,654 | -0.38(-0.41%) |
Jul 07, 2021 | 91.66 | 92.24 | 90.36 | 91.90 | 696,075 | +0.75(+0.82%) |
Jul 06, 2021 | 89.61 | 91.32 | 88.98 | 91.15 | 849,746 | +1.65(+1.84%) |
Jul 02, 2021 | 89.25 | 89.79 | 88.45 | 89.50 | 448,434 | +0.39(+0.44%) |
Jul 01, 2021 | 89.93 | 89.99 | 88.64 | 89.11 | 921,136 | -0.38(-0.42%) |
Jun 30, 2021 | 89.52 | 90.00 | 88.49 | 89.49 | 1,669,109 | -0.08(-0.09%) |
Jun 29, 2021 | 88.21 | 89.59 | 88.08 | 89.57 | 656,858 | +1.23(+1.39%) |
Jun 28, 2021 | 89.28 | 89.65 | 87.35 | 88.34 | 778,239 | -0.62(-0.70%) |
Jun 25, 2021 | 86.41 | 89.56 | 86.40 | 88.96 | 1,808,972 | +2.65(+3.07%) |
Jun 24, 2021 | 85.66 | 86.53 | 85.63 | 86.31 | 376,093 | +1.32(+1.55%) |
Jun 23, 2021 | 86.10 | 86.29 | 84.93 | 84.99 | 508,976 | -0.89(-1.04%) |
Jun 22, 2021 | 86.23 | 86.59 | 85.59 | 85.88 | 526,228 | -0.26(-0.30%) |
Jun 21, 2021 | 85.20 | 86.23 | 84.05 | 86.14 | 1,511,648 | +1.50(+1.77%) |
Jun 18, 2021 | 84.90 | 85.99 | 83.51 | 84.64 | 3,421,302 | -0.80(-0.94%) |
Jun 17, 2021 | 84.66 | 86.22 | 83.92 | 85.44 | 1,388,981 | +0.63(+0.74%) |
Jun 16, 2021 | 84.72 | 86.00 | 84.27 | 84.81 | 1,648,030 | +0.21(+0.25%) |
Jun 15, 2021 | 83.47 | 84.84 | 83.04 | 84.60 | 737,472 | +1.13(+1.35%) |
Jun 14, 2021 | 83.99 | 84.26 | 83.29 | 83.47 | 572,695 | -0.25(-0.30%) |
Jun 11, 2021 | 84.44 | 84.54 | 83.14 | 83.72 | 939,438 | -0.38(-0.45%) |
Jun 10, 2021 | 83.26 | 84.70 | 82.59 | 84.10 | 1,629,197 | +0.90(+1.08%) |
Jun 09, 2021 | 84.05 | 84.69 | 82.83 | 83.20 | 1,618,731 | -0.80(-0.95%) |
Jun 08, 2021 | 81.26 | 84.45 | 80.71 | 84.00 | 4,823,161 | +3.29(+4.08%) |
Jun 07, 2021 | 83.14 | 83.17 | 80.31 | 80.71 | 2,218,124 | -2.54(-3.05%) |
Jun 04, 2021 | 83.96 | 84.23 | 83.01 | 83.25 | 2,023,537 | -0.28(-0.34%) |
Jun 03, 2021 | 81.47 | 84.23 | 81.07 | 83.53 | 6,651,253 | -2.03(-2.37%) |
Jun 02, 2021 | 88.12 | 88.13 | 85.46 | 85.56 | 917,983 | -2.01(-2.30%) |
Jun 01, 2021 | 88.20 | 88.27 | 86.94 | 87.57 | 389,065 | -0.33(-0.38%) |
May 28, 2021 | 87.60 | 88.24 | 86.98 | 87.90 | 791,872 | +0.57(+0.65%) |
May 27, 2021 | 87.97 | 88.12 | 87.00 | 87.33 | 707,410 | -0.15(-0.17%) |
May 26, 2021 | 88.86 | 89.18 | 87.32 | 87.48 | 548,531 | -0.73(-0.83%) |
May 25, 2021 | 89.34 | 90.10 | 88.03 | 88.21 | 660,418 | -0.50(-0.56%) |
May 24, 2021 | 87.92 | 89.20 | 87.41 | 88.71 | 556,293 | +1.59(+1.83%) |
May 21, 2021 | 86.88 | 87.90 | 86.75 | 87.12 | 309,904 | +0.45(+0.52%) |
May 20, 2021 | 86.29 | 87.67 | 85.50 | 86.67 | 849,921 | +0.74(+0.86%) |
May 19, 2021 | 84.50 | 86.17 | 84.50 | 85.93 | 553,057 | +0.65(+0.76%) |
May 18, 2021 | 85.48 | 86.49 | 85.18 | 85.28 | 496,189 | -0.12(-0.14%) |
May 17, 2021 | 85.91 | 86.45 | 84.92 | 85.40 | 369,647 | -0.35(-0.41%) |
May 14, 2021 | 85.80 | 87.14 | 85.48 | 85.75 | 454,733 | +0.50(+0.59%) |
May 13, 2021 | 85.13 | 86.14 | 84.75 | 85.25 | 1,101,128 | +0.28(+0.33%) |
May 12, 2021 | 81.94 | 86.00 | 81.50 | 84.97 | 1,714,206 | +2.81(+3.42%) |
May 11, 2021 | 81.59 | 82.44 | 81.01 | 82.16 | 951,353 | -0.48(-0.58%) |
May 10, 2021 | 83.06 | 84.01 | 82.34 | 82.64 | 1,220,436 | -0.18(-0.22%) |
May 07, 2021 | 81.05 | 83.38 | 81.02 | 82.82 | 554,523 | +1.48(+1.82%) |
May 06, 2021 | 81.07 | 82.41 | 80.37 | 81.34 | 1,175,067 | +0.01(+0.01%) |
May 05, 2021 | 82.23 | 82.42 | 80.92 | 81.33 | 3,245,683 | -0.12(-0.15%) |
May 04, 2021 | 79.80 | 81.55 | 78.75 | 81.45 | 4,672,094 | -1.90(-2.28%) |
May 03, 2021 | 85.29 | 85.88 | 83.13 | 83.35 | 630,832 | -1.50(-1.77%) |
Apr 30, 2021 | 83.81 | 85.58 | 82.81 | 84.85 | 869,600 | +1.35(+1.62%) |
Apr 29, 2021 | 86.50 | 86.50 | 82.46 | 83.50 | 1,006,007 | -3.75(-4.30%) |
Apr 28, 2021 | 87.42 | 88.47 | 86.94 | 87.25 | 1,006,977 | -0.06(-0.07%) |
Apr 27, 2021 | 88.00 | 88.32 | 86.73 | 87.31 | 978,317 | -1.53(-1.72%) |
Apr 26, 2021 | 89.14 | 89.49 | 88.29 | 88.84 | 404,764 | +0.29(+0.33%) |
Apr 23, 2021 | 88.63 | 89.27 | 87.70 | 88.55 | 548,700 | -0.15(-0.17%) |
Apr 22, 2021 | 87.99 | 89.95 | 87.89 | 88.70 | 524,360 | +0.76(+0.86%) |
Apr 21, 2021 | 85.02 | 88.02 | 84.90 | 87.94 | 681,892 | +2.67(+3.13%) |
Apr 20, 2021 | 85.83 | 86.47 | 83.66 | 85.27 | 944,370 | +0.04(+0.05%) |
Apr 19, 2021 | 85.94 | 86.83 | 84.84 | 85.23 | 1,137,228 | -1.02(-1.18%) |
Apr 16, 2021 | 86.27 | 86.88 | 85.08 | 86.25 | 1,079,300 | +0.46(+0.54%) |
Apr 15, 2021 | 80.90 | 85.82 | 80.54 | 85.79 | 1,820,349 | +6.25(+7.86%) |
Apr 14, 2021 | 79.12 | 80.09 | 78.09 | 79.54 | 1,623,676 | +0.71(+0.90%) |
Apr 13, 2021 | 78.75 | 79.97 | 78.34 | 78.83 | 423,576 | -0.32(-0.40%) |
Apr 12, 2021 | 79.92 | 80.30 | 79.14 | 79.15 | 1,469,119 | -0.84(-1.06%) |
Apr 09, 2021 | 78.73 | 80.31 | 78.31 | 80.00 | 574,100 | +1.34(+1.71%) |
Apr 08, 2021 | 77.14 | 78.91 | 76.41 | 78.65 | 663,352 | +2.20(+2.88%) |
Apr 07, 2021 | 77.13 | 78.22 | 76.16 | 76.45 | 542,752 | -1.15(-1.48%) |
Apr 06, 2021 | 76.06 | 77.78 | 75.76 | 77.60 | 895,083 | +1.16(+1.52%) |
Apr 05, 2021 | 77.90 | 78.69 | 76.32 | 76.44 | 711,369 | -0.65(-0.84%) |