Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 75.48 | 75.93 | 74.93 | 75.10 | 595,154 | -0.67(-0.88%) |
Apr 28, 2022 | 74.56 | 76.00 | 74.26 | 75.77 | 295,806 | +2.06(+2.79%) |
Apr 27, 2022 | 74.43 | 74.99 | 73.22 | 73.71 | 1,481,405 | -0.16(-0.21%) |
Apr 26, 2022 | 74.76 | 75.24 | 73.57 | 73.87 | 835,105 | -1.33(-1.77%) |
Apr 25, 2022 | 74.83 | 75.26 | 73.83 | 75.19 | 353,745 | +0.27(+0.36%) |
Apr 22, 2022 | 75.61 | 75.98 | 74.82 | 74.92 | 404,641 | -0.86(-1.14%) |
Apr 21, 2022 | 76.18 | 76.58 | 75.19 | 75.78 | 281,784 | +0.25(+0.33%) |
Apr 20, 2022 | 75.92 | 75.92 | 74.85 | 75.53 | 222,981 | -0.03(-0.04%) |
Apr 19, 2022 | 75.20 | 76.02 | 75.13 | 75.56 | 256,385 | +0.37(+0.49%) |
Apr 18, 2022 | 75.47 | 76.27 | 74.86 | 75.19 | 366,051 | -0.25(-0.33%) |
Apr 14, 2022 | 75.47 | 76.05 | 75.21 | 75.45 | 343,700 | +0.01(+0.01%) |
Apr 13, 2022 | 74.96 | 75.78 | 74.75 | 75.44 | 250,066 | +0.44(+0.58%) |
Apr 12, 2022 | 75.17 | 76.10 | 74.52 | 75.00 | 376,141 | +0.47(+0.62%) |
Apr 11, 2022 | 74.38 | 74.94 | 74.19 | 74.53 | 263,736 | -0.27(-0.36%) |
Apr 08, 2022 | 74.55 | 75.85 | 74.06 | 74.81 | 342,599 | -0.04(-0.05%) |
Apr 07, 2022 | 74.16 | 75.17 | 73.84 | 74.84 | 398,388 | +0.51(+0.69%) |
Apr 06, 2022 | 74.33 | 74.82 | 73.77 | 74.33 | 297,255 | -0.87(-1.16%) |
Apr 05, 2022 | 76.47 | 77.00 | 74.91 | 75.20 | 362,470 | -1.75(-2.28%) |
Apr 04, 2022 | 76.69 | 77.37 | 76.58 | 76.96 | 450,584 | +0.29(+0.38%) |
Apr 01, 2022 | 76.15 | 76.69 | 75.34 | 76.67 | 539,570 | +0.84(+1.11%) |
Mar 31, 2022 | 75.88 | 76.77 | 75.42 | 75.82 | 479,086 | -0.25(-0.33%) |
Mar 30, 2022 | 76.37 | 76.96 | 75.41 | 76.08 | 362,485 | -0.79(-1.02%) |
Mar 29, 2022 | 76.39 | 77.09 | 76.18 | 76.86 | 357,338 | +1.37(+1.81%) |
Mar 28, 2022 | 74.49 | 75.50 | 74.49 | 75.49 | 370,216 | +1.14(+1.54%) |
Mar 25, 2022 | 73.60 | 74.37 | 73.06 | 74.35 | 403,142 | +0.83(+1.13%) |
Mar 24, 2022 | 73.46 | 73.63 | 72.55 | 73.52 | 363,188 | +0.52(+0.72%) |
Mar 23, 2022 | 73.06 | 74.18 | 72.64 | 72.99 | 1,898,444 | -0.85(-1.16%) |
Mar 22, 2022 | 72.87 | 74.59 | 72.50 | 73.85 | 873,441 | +1.98(+2.75%) |
Mar 21, 2022 | 72.01 | 72.37 | 71.23 | 71.87 | 456,604 | -0.44(-0.60%) |
Mar 18, 2022 | 70.72 | 72.38 | 70.05 | 72.31 | 770,600 | +1.36(+1.91%) |
Mar 17, 2022 | 70.44 | 71.09 | 70.24 | 70.95 | 455,552 | +0.08(+0.11%) |
Mar 16, 2022 | 69.59 | 70.87 | 68.88 | 70.87 | 547,286 | +2.11(+3.07%) |
Mar 15, 2022 | 67.85 | 68.76 | 67.41 | 68.76 | 388,895 | +1.18(+1.75%) |
Mar 14, 2022 | 68.35 | 68.84 | 67.06 | 67.57 | 365,749 | -0.88(-1.29%) |
Mar 11, 2022 | 69.95 | 70.14 | 68.40 | 68.46 | 341,357 | -0.86(-1.24%) |
Mar 10, 2022 | 68.00 | 69.62 | 67.61 | 69.32 | 415,024 | +0.10(+0.14%) |
Mar 09, 2022 | 69.55 | 70.15 | 68.78 | 69.22 | 381,852 | +0.79(+1.16%) |
Mar 08, 2022 | 68.31 | 69.54 | 67.22 | 68.43 | 374,581 | -0.40(-0.58%) |
Mar 07, 2022 | 70.41 | 70.41 | 68.61 | 68.83 | 476,878 | -1.39(-1.97%) |
Mar 04, 2022 | 70.73 | 70.82 | 69.56 | 70.21 | 395,673 | -1.15(-1.62%) |
Mar 03, 2022 | 72.41 | 72.62 | 70.96 | 71.36 | 641,148 | -0.49(-0.69%) |
Mar 02, 2022 | 70.67 | 72.01 | 70.30 | 71.86 | 459,509 | +1.53(+2.18%) |
Mar 01, 2022 | 72.70 | 73.12 | 69.93 | 70.33 | 467,884 | -2.47(-3.40%) |
Feb 28, 2022 | 73.16 | 73.72 | 72.02 | 72.80 | 998,070 | -0.75(-1.01%) |
Feb 25, 2022 | 73.21 | 73.86 | 72.99 | 73.55 | 1,088,046 | +0.03(+0.04%) |
Feb 24, 2022 | 70.68 | 73.89 | 70.62 | 73.52 | 852,359 | +1.22(+1.69%) |
Feb 23, 2022 | 73.20 | 73.45 | 72.13 | 72.30 | 776,391 | -0.55(-0.76%) |
Feb 22, 2022 | 72.46 | 73.57 | 72.42 | 72.85 | 1,002,404 | -0.15(-0.20%) |
Feb 18, 2022 | 72.99 | 0 | +0.16(+0.21%) | |||
Feb 17, 2022 | 73.20 | 73.28 | 72.61 | 72.84 | 551,514 | -0.83(-1.13%) |
Feb 16, 2022 | 74.35 | 74.50 | 73.43 | 73.67 | 759,100 | -1.27(-1.69%) |
Feb 15, 2022 | 74.43 | 75.00 | 74.13 | 74.94 | 508,825 | +1.56(+2.13%) |
Feb 14, 2022 | 73.07 | 74.65 | 72.76 | 73.38 | 702,482 | -0.12(-0.16%) |
Feb 11, 2022 | 75.34 | 75.73 | 73.04 | 73.50 | 917,736 | -1.57(-2.09%) |
Feb 10, 2022 | 74.66 | 75.68 | 74.49 | 75.06 | 626,479 | -0.82(-1.08%) |
Feb 09, 2022 | 74.62 | 75.98 | 74.03 | 75.88 | 945,129 | +1.95(+2.64%) |
Feb 08, 2022 | 73.61 | 74.20 | 73.00 | 73.93 | 892,258 | -0.23(-0.31%) |
Feb 07, 2022 | 72.76 | 75.36 | 72.69 | 74.16 | 937,421 | +0.87(+1.19%) |
Feb 04, 2022 | 81.10 | 81.10 | 72.81 | 73.29 | 1,405,677 | -9.11(-11.06%) |
Feb 03, 2022 | 84.49 | 82.32 | 82.41 | 448,196 | -2.62(-3.08%) | |
Feb 02, 2022 | 85.22 | 85.22 | 84.23 | 85.02 | 353,012 | +0.12(+0.14%) |
Feb 01, 2022 | 85.05 | 85.06 | 83.60 | 84.91 | 374,813 | +0.03(+0.03%) |
Jan 31, 2022 | 83.49 | 84.92 | 84.88 | 533,008 | +1.43(+1.71%) | |
Jan 28, 2022 | 81.78 | 83.51 | 80.72 | 83.45 | 293,972 | +1.89(+2.32%) |
Jan 27, 2022 | 82.99 | 83.97 | 80.92 | 81.55 | 322,396 | -0.87(-1.06%) |
Jan 26, 2022 | 84.06 | 84.79 | 82.00 | 82.42 | 374,332 | -0.48(-0.58%) |
Jan 25, 2022 | 84.01 | 84.32 | 81.95 | 82.91 | 334,524 | -1.98(-2.33%) |
Jan 24, 2022 | 82.98 | 85.18 | 81.55 | 84.89 | 578,272 | +0.97(+1.15%) |
Jan 21, 2022 | 84.65 | 85.59 | 83.83 | 83.92 | 441,652 | -1.09(-1.28%) |
Jan 20, 2022 | 86.34 | 87.55 | 84.89 | 85.01 | 326,191 | -0.84(-0.98%) |
Jan 19, 2022 | 88.09 | 88.40 | 85.83 | 85.85 | 371,610 | -1.96(-2.23%) |
Jan 18, 2022 | 88.39 | 88.89 | 87.79 | 87.82 | 506,076 | -1.02(-1.15%) |
Jan 14, 2022 | 88.84 | 0 | +0.08(+0.09%) | |||
Jan 13, 2022 | 89.95 | 90.79 | 88.41 | 88.76 | 510,545 | -1.05(-1.17%) |
Jan 12, 2022 | 89.99 | 90.70 | 89.23 | 89.82 | 889,041 | -0.12(-0.13%) |
Jan 11, 2022 | 90.00 | 90.50 | 89.47 | 89.93 | 353,695 | -0.19(-0.21%) |
Jan 10, 2022 | 88.73 | 90.23 | 87.89 | 90.12 | 463,384 | +0.92(+1.03%) |
Jan 07, 2022 | 88.72 | 90.11 | 88.72 | 89.21 | 373,547 | +0.23(+0.26%) |
Jan 06, 2022 | 90.52 | 90.97 | 88.77 | 88.97 | 341,151 | -1.69(-1.86%) |
Jan 05, 2022 | 92.54 | 93.56 | 90.64 | 90.67 | 496,503 | -2.36(-2.53%) |
Jan 04, 2022 | 92.76 | 93.53 | 92.30 | 93.02 | 466,742 | +0.41(+0.44%) |
Jan 03, 2022 | 91.93 | 93.57 | 91.61 | 92.62 | 839,450 | +0.62(+0.67%) |
Dec 31, 2021 | 92.34 | 92.89 | 92.00 | 92.00 | 408,486 | -0.36(-0.39%) |
Dec 30, 2021 | 92.13 | 93.24 | 92.05 | 92.36 | 177,524 | +0.06(+0.06%) |
Dec 29, 2021 | 91.60 | 92.68 | 90.80 | 92.30 | 273,070 | +0.90(+0.98%) |
Dec 28, 2021 | 91.01 | 91.88 | 90.57 | 91.40 | 234,880 | +0.62(+0.68%) |
Dec 27, 2021 | 89.94 | 90.83 | 89.73 | 90.78 | 207,861 | +1.23(+1.37%) |
Dec 23, 2021 | 89.67 | 89.81 | 88.92 | 89.55 | 256,853 | +0.10(+0.11%) |
Dec 22, 2021 | 88.41 | 89.53 | 88.28 | 89.46 | 230,392 | +1.09(+1.24%) |
Dec 21, 2021 | 87.48 | 89.12 | 87.34 | 88.37 | 486,761 | +1.03(+1.18%) |
Dec 20, 2021 | 87.62 | 87.92 | 86.49 | 87.33 | 520,414 | -1.17(-1.32%) |
Dec 17, 2021 | 87.12 | 89.64 | 87.12 | 88.50 | 1,060,511 | -0.39(-0.43%) |
Dec 16, 2021 | 88.89 | 89.37 | 87.31 | 88.89 | 942,776 | +0.19(+0.22%) |
Dec 15, 2021 | 87.58 | 88.76 | 86.91 | 88.69 | 755,556 | +1.21(+1.38%) |
Dec 14, 2021 | 85.31 | 87.52 | 85.31 | 87.49 | 945,715 | +1.71(+1.99%) |
Dec 13, 2021 | 85.56 | 85.98 | 84.92 | 85.78 | 705,602 | +0.08(+0.09%) |
Dec 10, 2021 | 86.02 | 86.21 | 84.93 | 85.70 | 567,425 | +0.10(+0.11%) |
Dec 09, 2021 | 86.01 | 86.37 | 85.40 | 85.60 | 650,169 | -0.62(-0.72%) |
Dec 08, 2021 | 85.48 | 86.25 | 84.98 | 86.22 | 401,039 | +0.77(+0.90%) |
Dec 07, 2021 | 85.02 | 86.34 | 84.92 | 85.45 | 648,234 | +1.33(+1.59%) |
Dec 06, 2021 | 83.83 | 84.66 | 83.02 | 84.12 | 467,944 | +0.30(+0.36%) |
Dec 03, 2021 | 82.96 | 83.87 | 82.12 | 83.82 | 919,294 | +1.26(+1.52%) |
Dec 02, 2021 | 80.45 | 82.90 | 80.29 | 82.56 | 711,877 | +1.98(+2.46%) |
Dec 01, 2021 | 82.12 | 83.01 | 80.57 | 80.58 | 551,184 | -0.01(-0.01%) |
Nov 30, 2021 | 82.57 | 83.09 | 80.41 | 80.59 | 790,340 | -2.21(-2.67%) |
Nov 29, 2021 | 83.30 | 83.30 | 82.17 | 82.80 | 389,943 | +0.05(+0.06%) |
Nov 26, 2021 | 82.35 | 83.47 | 82.35 | 82.75 | 264,051 | -0.81(-0.97%) |
Nov 24, 2021 | 82.74 | 84.09 | 82.44 | 83.56 | 286,271 | +0.29(+0.35%) |
Nov 23, 2021 | 83.76 | 84.34 | 82.51 | 83.27 | 463,062 | -0.91(-1.08%) |
Nov 22, 2021 | 86.56 | 86.70 | 84.12 | 84.18 | 538,925 | -2.11(-2.44%) |
Nov 19, 2021 | 87.43 | 87.62 | 85.88 | 86.29 | 638,296 | -0.75(-0.86%) |
Nov 18, 2021 | 84.28 | 87.53 | 84.04 | 87.04 | 814,242 | +2.64(+3.13%) |
Nov 17, 2021 | 82.70 | 84.88 | 82.12 | 84.40 | 1,358,106 | -1.29(-1.51%) |
Nov 16, 2021 | 85.35 | 86.08 | 85.20 | 85.69 | 748,757 | +0.45(+0.53%) |
Nov 15, 2021 | 86.92 | 87.49 | 84.73 | 85.24 | 457,455 | -1.40(-1.61%) |
Nov 12, 2021 | 85.26 | 86.98 | 85.26 | 86.64 | 344,648 | +1.41(+1.65%) |
Nov 11, 2021 | 85.49 | 85.74 | 85.04 | 85.23 | 302,009 | +0.03(+0.03%) |
Nov 10, 2021 | 85.64 | 85.20 | 223,712 | -0.54(-0.63%) | ||
Nov 09, 2021 | 86.42 | 86.61 | 85.26 | 85.74 | 347,192 | -0.81(-0.93%) |
Nov 08, 2021 | 86.78 | 87.05 | 86.19 | 86.55 | 170,781 | +0.03(+0.03%) |
Nov 05, 2021 | 87.12 | 87.51 | 86.18 | 86.52 | 218,292 | -0.10(-0.11%) |
Nov 04, 2021 | 86.69 | 87.56 | 86.14 | 86.62 | 235,517 | -0.14(-0.17%) |
Nov 03, 2021 | 86.55 | 87.19 | 85.55 | 86.76 | 294,829 | +0.21(+0.24%) |
Nov 02, 2021 | 86.54 | 86.91 | 85.52 | 86.55 | 274,815 | -0.13(-0.16%) |
Nov 01, 2021 | 85.45 | 86.69 | 85.11 | 86.68 | 346,113 | +1.57(+1.84%) |
Oct 29, 2021 | 83.73 | 85.40 | 83.73 | 85.11 | 508,163 | +0.92(+1.09%) |
Oct 28, 2021 | 84.59 | 85.54 | 83.96 | 84.20 | 332,329 | -0.23(-0.27%) |
Oct 27, 2021 | 86.76 | 86.82 | 84.10 | 84.43 | 383,451 | -2.37(-2.73%) |
Oct 26, 2021 | 87.67 | 86.63 | 86.80 | 209,552 | -1.20(-1.37%) | |
Oct 25, 2021 | 88.48 | 88.59 | 87.50 | 88.00 | 125,060 | -0.47(-0.53%) |
Oct 22, 2021 | 89.05 | 89.53 | 88.21 | 88.48 | 154,199 | -0.47(-0.53%) |
Oct 21, 2021 | 88.63 | 89.11 | 88.39 | 88.95 | 151,698 | +0.24(+0.27%) |
Oct 20, 2021 | 89.66 | 90.19 | 88.58 | 88.71 | 150,382 | -0.66(-0.73%) |
Oct 19, 2021 | 88.05 | 89.36 | 87.63 | 89.36 | 326,151 | +1.82(+2.08%) |
Oct 18, 2021 | 85.99 | 87.69 | 85.99 | 87.54 | 341,641 | +1.06(+1.23%) |
Oct 15, 2021 | 86.72 | 86.83 | 85.76 | 86.48 | 337,461 | +0.52(+0.61%) |
Oct 14, 2021 | 85.46 | 86.93 | 85.04 | 85.96 | 450,162 | +1.15(+1.35%) |
Oct 13, 2021 | 84.68 | 85.29 | 84.39 | 84.81 | 350,170 | +0.30(+0.35%) |
Oct 12, 2021 | 84.52 | 84.68 | 83.87 | 84.52 | 267,616 | -0.04(-0.05%) |
Oct 11, 2021 | 85.24 | 85.78 | 84.50 | 84.55 | 126,914 | -1.02(-1.19%) |
Oct 08, 2021 | 86.64 | 86.92 | 85.49 | 85.58 | 238,085 | -0.90(-1.04%) |
Oct 07, 2021 | 86.64 | 87.44 | 86.26 | 86.47 | 309,321 | +0.72(+0.84%) |
Oct 06, 2021 | 84.13 | 86.08 | 84.13 | 85.75 | 476,588 | +1.07(+1.26%) |
Oct 05, 2021 | 84.57 | 85.25 | 83.95 | 84.68 | 463,834 | +0.74(+0.88%) |
Oct 04, 2021 | 85.25 | 86.05 | 83.54 | 83.94 | 540,677 | -1.51(-1.77%) |
Oct 01, 2021 | 85.48 | 86.01 | 84.62 | 85.45 | 950,272 | +0.67(+0.80%) |
Sep 30, 2021 | 85.74 | 86.04 | 84.58 | 84.78 | 847,396 | -0.70(-0.82%) |
Sep 29, 2021 | 86.99 | 87.23 | 85.35 | 85.48 | 369,857 | -1.05(-1.21%) |
Sep 28, 2021 | 87.60 | 87.82 | 86.52 | 86.53 | 270,399 | -1.83(-2.07%) |
Sep 27, 2021 | 88.87 | 89.59 | 88.36 | 88.36 | 151,609 | -0.72(-0.81%) |
Sep 24, 2021 | 88.63 | 89.53 | 88.49 | 89.08 | 127,723 | -0.26(-0.29%) |
Sep 23, 2021 | 88.65 | 89.94 | 88.65 | 89.34 | 144,837 | +0.94(+1.07%) |
Sep 22, 2021 | 88.43 | 88.88 | 87.70 | 88.40 | 334,950 | +0.24(+0.27%) |
Sep 21, 2021 | 89.35 | 89.38 | 87.96 | 88.16 | 219,108 | -0.67(-0.76%) |
Sep 20, 2021 | 88.92 | 89.11 | 88.00 | 88.83 | 358,106 | -1.05(-1.17%) |
Sep 17, 2021 | 92.96 | 92.97 | 89.78 | 89.88 | 744,862 | -2.61(-2.82%) |
Sep 16, 2021 | 92.02 | 92.98 | 91.51 | 92.49 | 237,766 | +0.16(+0.18%) |
Sep 15, 2021 | 92.52 | 92.70 | 90.99 | 92.33 | 268,204 | +0.34(+0.37%) |
Sep 14, 2021 | 91.79 | 92.15 | 90.40 | 91.99 | 465,575 | +0.17(+0.19%) |
Sep 13, 2021 | 91.74 | 91.98 | 90.63 | 91.82 | 274,849 | +0.56(+0.61%) |
Sep 10, 2021 | 91.41 | 92.27 | 90.89 | 91.26 | 279,564 | +0.04(+0.04%) |
Sep 09, 2021 | 90.85 | 91.82 | 90.82 | 91.22 | 314,470 | +0.45(+0.50%) |
Sep 08, 2021 | 90.35 | 91.04 | 89.67 | 90.77 | 275,719 | -0.06(-0.06%) |
Sep 07, 2021 | 93.03 | 93.11 | 90.74 | 90.83 | 401,059 | -2.60(-2.78%) |
Sep 03, 2021 | 94.27 | 94.27 | 93.23 | 93.43 | 288,816 | -0.84(-0.89%) |
Sep 02, 2021 | 95.19 | 95.19 | 93.48 | 94.27 | 260,794 | -0.92(-0.97%) |
Sep 01, 2021 | 95.87 | 96.29 | 94.64 | 95.19 | 378,057 | -0.29(-0.30%) |
Aug 31, 2021 | 95.48 | 96.37 | 94.92 | 95.48 | 563,950 | -0.14(-0.15%) |
Aug 30, 2021 | 96.43 | 97.15 | 95.53 | 95.62 | 310,255 | -0.71(-0.74%) |
Aug 27, 2021 | 95.52 | 96.72 | 95.52 | 96.34 | 342,310 | +0.66(+0.68%) |
Aug 26, 2021 | 95.79 | 96.82 | 95.61 | 95.68 | 295,105 | -0.44(-0.46%) |
Aug 25, 2021 | 96.08 | 96.97 | 95.77 | 96.12 | 270,050 | +0.51(+0.53%) |
Aug 24, 2021 | 95.91 | 96.37 | 95.56 | 95.61 | 404,825 | -0.16(-0.17%) |
Aug 23, 2021 | 95.06 | 96.34 | 95.06 | 95.78 | 350,405 | +0.91(+0.95%) |
Aug 20, 2021 | 93.88 | 95.28 | 93.76 | 94.87 | 434,142 | +1.06(+1.13%) |
Aug 19, 2021 | 93.08 | 94.70 | 92.78 | 93.81 | 299,731 | -0.10(-0.10%) |
Aug 18, 2021 | 95.26 | 95.64 | 93.77 | 93.91 | 630,332 | -1.64(-1.71%) |
Aug 17, 2021 | 97.30 | 100.43 | 95.49 | 95.55 | 762,989 | -2.61(-2.66%) |
Aug 16, 2021 | 95.95 | 98.26 | 95.80 | 98.16 | 854,555 | +2.21(+2.30%) |
Aug 13, 2021 | 95.04 | 95.98 | 94.65 | 95.95 | 560,302 | +1.21(+1.28%) |
Aug 12, 2021 | 93.44 | 94.90 | 92.96 | 94.74 | 341,255 | +1.44(+1.55%) |
Aug 11, 2021 | 92.48 | 93.62 | 92.23 | 93.29 | 537,074 | +0.82(+0.89%) |
Aug 10, 2021 | 94.19 | 94.46 | 92.22 | 92.47 | 377,277 | -1.71(-1.82%) |
Aug 09, 2021 | 94.28 | 94.46 | 93.65 | 94.19 | 301,218 | -0.18(-0.19%) |
Aug 06, 2021 | 93.96 | 95.29 | 93.88 | 94.37 | 440,277 | +0.26(+0.28%) |
Aug 05, 2021 | 93.24 | 94.21 | 92.95 | 94.11 | 414,432 | +0.79(+0.84%) |
Aug 04, 2021 | 95.36 | 95.68 | 93.20 | 93.32 | 361,024 | -2.50(-2.61%) |
Aug 03, 2021 | 96.49 | 96.67 | 95.26 | 95.82 | 378,093 | -0.12(-0.12%) |
Aug 02, 2021 | 94.77 | 96.90 | 94.55 | 95.94 | 520,482 | +2.60(+2.79%) |
Jul 30, 2021 | 91.52 | 93.85 | 89.97 | 93.33 | 493,711 | +1.29(+1.40%) |
Jul 29, 2021 | 92.34 | 93.22 | 91.82 | 92.04 | 301,834 | +0.22(+0.24%) |
Jul 28, 2021 | 91.57 | 92.66 | 91.07 | 91.82 | 237,794 | +0.31(+0.34%) |
Jul 27, 2021 | 93.22 | 93.22 | 90.70 | 91.52 | 207,920 | -1.90(-2.04%) |
Jul 26, 2021 | 93.78 | 94.03 | 92.88 | 93.42 | 199,985 | -0.70(-0.75%) |
Jul 23, 2021 | 93.51 | 94.34 | 92.77 | 94.12 | 174,426 | +1.01(+1.08%) |
Jul 22, 2021 | 94.69 | 94.73 | 92.82 | 93.11 | 320,759 | -1.36(-1.43%) |
Jul 21, 2021 | 94.43 | 95.38 | 94.32 | 94.47 | 197,595 | +0.12(+0.12%) |
Jul 20, 2021 | 93.99 | 95.30 | 93.42 | 94.35 | 309,083 | +1.03(+1.10%) |
Jul 19, 2021 | 92.32 | 93.75 | 92.26 | 93.32 | 346,428 | -0.45(-0.48%) |
Jul 16, 2021 | 96.49 | 97.08 | 93.46 | 93.77 | 296,971 | -2.17(-2.26%) |
Jul 15, 2021 | 96.03 | 96.74 | 95.62 | 95.95 | 464,889 | -0.18(-0.19%) |
Jul 14, 2021 | 96.44 | 97.35 | 95.83 | 96.13 | 272,124 | +0.47(+0.49%) |
Jul 13, 2021 | 94.80 | 96.01 | 94.55 | 95.66 | 293,713 | +0.32(+0.33%) |
Jul 12, 2021 | 96.74 | 96.91 | 94.90 | 95.34 | 419,957 | -1.27(-1.31%) |
Jul 09, 2021 | 94.69 | 96.73 | 94.69 | 96.61 | 216,922 | +2.07(+2.19%) |
Jul 08, 2021 | 95.64 | 95.64 | 93.39 | 94.54 | 490,937 | -1.54(-1.60%) |
Jul 07, 2021 | 96.68 | 96.96 | 95.75 | 96.08 | 384,951 | -0.28(-0.29%) |
Jul 06, 2021 | 97.51 | 97.51 | 95.24 | 96.36 | 381,659 | -0.72(-0.74%) |
Jul 02, 2021 | 96.12 | 97.21 | 95.88 | 97.08 | 292,117 | +1.33(+1.39%) |
Jul 01, 2021 | 94.33 | 96.05 | 94.27 | 95.75 | 264,840 | +1.28(+1.35%) |
Jun 30, 2021 | 95.91 | 95.91 | 94.12 | 94.48 | 266,400 | -1.58(-1.64%) |
Jun 29, 2021 | 95.98 | 96.35 | 95.69 | 96.05 | 150,132 | -0.11(-0.11%) |
Jun 28, 2021 | 96.41 | 96.68 | 95.85 | 96.16 | 263,985 | -0.02(-0.02%) |
Jun 25, 2021 | 94.82 | 96.58 | 94.35 | 96.18 | 706,608 | +1.33(+1.40%) |
Jun 24, 2021 | 94.76 | 95.12 | 94.49 | 94.85 | 142,565 | +0.84(+0.89%) |
Jun 23, 2021 | 94.38 | 94.47 | 93.47 | 94.02 | 176,396 | -0.35(-0.37%) |
Jun 22, 2021 | 94.77 | 94.77 | 93.89 | 94.36 | 247,956 | -0.66(-0.70%) |
Jun 21, 2021 | 94.40 | 95.34 | 94.24 | 95.02 | 207,246 | +0.88(+0.94%) |
Jun 18, 2021 | 95.10 | 95.48 | 93.99 | 94.14 | 589,394 | -1.41(-1.48%) |
Jun 17, 2021 | 94.90 | 96.14 | 94.80 | 95.55 | 350,621 | +0.16(+0.17%) |
Jun 16, 2021 | 95.57 | 95.85 | 94.36 | 95.39 | 341,990 | -0.25(-0.26%) |
Jun 15, 2021 | 96.72 | 96.72 | 95.10 | 95.64 | 486,812 | -1.27(-1.31%) |
Jun 14, 2021 | 96.50 | 96.94 | 96.00 | 96.91 | 370,339 | +0.60(+0.62%) |
Jun 11, 2021 | 94.64 | 96.34 | 94.64 | 96.31 | 311,615 | +1.59(+1.67%) |
Jun 10, 2021 | 94.50 | 95.00 | 94.01 | 94.73 | 237,177 | +0.76(+0.81%) |
Jun 09, 2021 | 94.54 | 94.54 | 93.57 | 93.97 | 294,474 | +0.12(+0.12%) |
Jun 08, 2021 | 93.72 | 94.08 | 93.28 | 93.85 | 208,743 | +0.36(+0.38%) |
Jun 07, 2021 | 93.25 | 93.52 | 92.78 | 93.50 | 495,361 | +0.23(+0.25%) |
Jun 04, 2021 | 92.18 | 93.41 | 92.06 | 93.27 | 185,369 | +1.56(+1.70%) |
Jun 03, 2021 | 91.70 | 92.08 | 90.55 | 91.71 | 238,474 | -0.32(-0.34%) |
Jun 02, 2021 | 92.67 | 92.67 | 91.70 | 92.03 | 382,694 | -0.75(-0.81%) |
Jun 01, 2021 | 94.20 | 94.67 | 92.71 | 92.78 | 311,554 | -0.98(-1.05%) |
May 28, 2021 | 93.14 | 93.87 | 92.92 | 93.76 | 397,096 | +0.91(+0.98%) |
May 27, 2021 | 92.71 | 93.41 | 92.33 | 92.84 | 402,381 | +0.23(+0.25%) |
May 26, 2021 | 93.12 | 93.91 | 92.41 | 92.61 | 509,431 | -0.12(-0.12%) |
May 25, 2021 | 93.67 | 93.94 | 92.68 | 92.73 | 316,904 | -0.44(-0.47%) |
May 24, 2021 | 92.93 | 93.49 | 92.71 | 93.17 | 266,711 | +1.06(+1.15%) |
May 21, 2021 | 93.37 | 93.67 | 91.27 | 92.11 | 723,020 | -1.01(-1.08%) |
May 20, 2021 | 92.69 | 93.53 | 92.33 | 93.12 | 352,538 | +0.71(+0.77%) |
May 19, 2021 | 89.59 | 92.64 | 89.23 | 92.41 | 464,865 | +1.17(+1.29%) |
May 18, 2021 | 91.21 | 92.21 | 90.64 | 91.24 | 325,899 | +0.20(+0.22%) |
May 17, 2021 | 91.89 | 92.04 | 90.81 | 91.04 | 380,820 | -0.69(-0.75%) |
May 14, 2021 | 90.37 | 92.08 | 90.06 | 91.73 | 426,128 | +2.16(+2.41%) |
May 13, 2021 | 88.70 | 89.94 | 88.30 | 89.56 | 346,709 | +1.18(+1.33%) |
May 12, 2021 | 89.86 | 90.47 | 88.35 | 88.39 | 250,497 | -2.40(-2.64%) |
May 11, 2021 | 90.16 | 91.30 | 89.95 | 90.78 | 606,692 | -1.24(-1.34%) |
May 10, 2021 | 92.62 | 93.56 | 91.89 | 92.02 | 297,585 | -0.65(-0.70%) |
May 07, 2021 | 93.37 | 94.12 | 91.89 | 92.67 | 557,280 | -0.23(-0.25%) |
May 06, 2021 | 93.06 | 93.33 | 89.09 | 92.90 | 542,475 | -0.10(-0.10%) |
May 05, 2021 | 93.66 | 98.15 | 89.30 | 93.00 | 1,811,893 | -6.28(-6.33%) |
May 04, 2021 | 98.81 | 99.70 | 97.36 | 99.28 | 1,022,367 | +0.11(+0.12%) |