Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 86.02 | 86.96 | 84.37 | 85.49 | 272,282 | -0.55(-0.64%) |
Mar 30, 2022 | 88.87 | 88.87 | 85.54 | 86.04 | 192,483 | -2.62(-2.95%) |
Mar 29, 2022 | 87.27 | 89.05 | 87.27 | 88.66 | 190,889 | +2.61(+3.03%) |
Mar 28, 2022 | 86.21 | 86.44 | 84.57 | 86.05 | 221,359 | -0.79(-0.91%) |
Mar 25, 2022 | 87.57 | 87.95 | 85.08 | 86.84 | 243,679 | +0.02(+0.02%) |
Mar 24, 2022 | 83.60 | 88.30 | 81.71 | 86.82 | 1,030,063 | +8.77(+11.23%) |
Mar 23, 2022 | 80.54 | 80.70 | 77.41 | 78.06 | 256,548 | -2.78(-3.44%) |
Mar 22, 2022 | 82.42 | 83.13 | 80.33 | 80.83 | 234,971 | -1.01(-1.24%) |
Mar 21, 2022 | 82.26 | 82.52 | 81.12 | 81.84 | 262,404 | -0.26(-0.31%) |
Mar 18, 2022 | 81.14 | 82.20 | 79.59 | 82.10 | 361,818 | +1.05(+1.29%) |
Mar 17, 2022 | 79.76 | 81.47 | 78.93 | 81.05 | 267,804 | +1.59(+2.00%) |
Mar 16, 2022 | 79.69 | 82.79 | 78.86 | 79.46 | 302,712 | +0.87(+1.11%) |
Mar 15, 2022 | 79.44 | 81.30 | 77.63 | 78.59 | 143,694 | -0.08(-0.10%) |
Mar 14, 2022 | 79.13 | 80.45 | 78.42 | 78.67 | 163,991 | -0.02(-0.02%) |
Mar 11, 2022 | 79.50 | 79.70 | 78.43 | 78.69 | 136,414 | -0.36(-0.45%) |
Mar 10, 2022 | 79.45 | 80.87 | 78.68 | 79.05 | 125,973 | -2.06(-2.54%) |
Mar 09, 2022 | 81.42 | 82.46 | 80.81 | 81.11 | 81,032 | +1.48(+1.86%) |
Mar 08, 2022 | 78.58 | 81.28 | 78.50 | 79.62 | 203,659 | +1.34(+1.71%) |
Mar 07, 2022 | 80.98 | 81.08 | 77.93 | 78.28 | 205,910 | -2.32(-2.88%) |
Mar 04, 2022 | 82.01 | 82.38 | 79.07 | 80.61 | 164,996 | -2.52(-3.03%) |
Mar 03, 2022 | 83.82 | 83.83 | 81.99 | 83.13 | 159,129 | -0.55(-0.65%) |
Mar 02, 2022 | 81.12 | 84.29 | 81.12 | 83.68 | 149,848 | +3.15(+3.91%) |
Mar 01, 2022 | 82.86 | 83.39 | 79.69 | 80.53 | 211,856 | -2.97(-3.55%) |
Feb 28, 2022 | 81.50 | 83.87 | 81.50 | 83.50 | 134,687 | +1.07(+1.29%) |
Feb 25, 2022 | 80.70 | 82.87 | 81.49 | 82.43 | 141,109 | +1.90(+2.36%) |
Feb 24, 2022 | 77.66 | 81.79 | 77.05 | 80.53 | 253,142 | +1.61(+2.03%) |
Feb 23, 2022 | 80.03 | 80.30 | 78.78 | 78.93 | 205,287 | -0.08(-0.10%) |
Feb 22, 2022 | 80.37 | 81.74 | 78.72 | 79.00 | 154,068 | -1.62(-2.00%) |
Feb 18, 2022 | 80.62 | 0 | -0.09(-0.12%) | |||
Feb 17, 2022 | 81.38 | 82.44 | 80.47 | 80.71 | 169,315 | -1.06(-1.29%) |
Feb 16, 2022 | 82.14 | 82.75 | 80.00 | 81.77 | 201,601 | -1.01(-1.22%) |
Feb 15, 2022 | 81.68 | 83.42 | 81.68 | 82.78 | 91,208 | +2.04(+2.53%) |
Feb 14, 2022 | 81.35 | 83.60 | 80.30 | 80.74 | 141,260 | -0.82(-1.01%) |
Feb 11, 2022 | 82.25 | 82.86 | 79.96 | 81.56 | 167,952 | -0.24(-0.29%) |
Feb 10, 2022 | 80.59 | 82.74 | 80.59 | 81.80 | 219,254 | -0.54(-0.65%) |
Feb 09, 2022 | 82.18 | 83.93 | 81.68 | 82.34 | 177,393 | +0.50(+0.61%) |
Feb 08, 2022 | 78.68 | 82.04 | 78.68 | 81.84 | 108,156 | +2.86(+3.62%) |
Feb 07, 2022 | 77.24 | 79.34 | 76.82 | 78.97 | 123,458 | +1.19(+1.53%) |
Feb 04, 2022 | 77.62 | 78.34 | 76.53 | 77.78 | 155,835 | -0.39(-0.50%) |
Feb 03, 2022 | 79.07 | 78.01 | 78.17 | 112,160 | -1.71(-2.14%) | |
Feb 02, 2022 | 79.46 | 80.43 | 77.93 | 79.88 | 155,532 | +0.22(+0.27%) |
Feb 01, 2022 | 76.77 | 80.44 | 76.77 | 79.66 | 204,278 | +1.83(+2.35%) |
Jan 31, 2022 | 74.00 | 77.97 | 77.83 | 314,813 | +1.36(+1.78%) | |
Jan 28, 2022 | 80.31 | 80.82 | 74.66 | 76.47 | 328,006 | -6.54(-7.88%) |
Jan 27, 2022 | 82.61 | 84.69 | 82.45 | 83.01 | 79,282 | +0.43(+0.53%) |
Jan 26, 2022 | 85.98 | 86.74 | 82.21 | 82.57 | 128,037 | -2.18(-2.57%) |
Jan 25, 2022 | 84.60 | 85.93 | 83.22 | 84.75 | 141,843 | -1.43(-1.66%) |
Jan 24, 2022 | 81.64 | 86.33 | 81.20 | 86.18 | 184,519 | +3.00(+3.61%) |
Jan 21, 2022 | 83.34 | 85.57 | 82.15 | 83.18 | 147,403 | -0.38(-0.45%) |
Jan 20, 2022 | 87.28 | 88.57 | 83.38 | 83.55 | 132,080 | -3.55(-4.08%) |
Jan 19, 2022 | 87.98 | 88.07 | 86.35 | 87.11 | 121,362 | -0.09(-0.11%) |
Jan 18, 2022 | 87.61 | 88.55 | 87.13 | 87.20 | 97,731 | -1.42(-1.60%) |
Jan 14, 2022 | 88.62 | 0 | -2.16(-2.38%) | |||
Jan 13, 2022 | 90.77 | 92.50 | 90.38 | 90.78 | 69,391 | +0.76(+0.84%) |
Jan 12, 2022 | 90.85 | 91.56 | 88.92 | 90.03 | 131,858 | -0.66(-0.73%) |
Jan 11, 2022 | 90.16 | 91.10 | 89.10 | 90.68 | 122,898 | -0.28(-0.31%) |
Jan 10, 2022 | 90.86 | 91.08 | 88.60 | 90.97 | 165,284 | -1.08(-1.18%) |
Jan 07, 2022 | 93.85 | 94.84 | 92.01 | 92.05 | 100,782 | -2.41(-2.55%) |
Jan 06, 2022 | 93.89 | 95.37 | 91.84 | 94.46 | 104,906 | +0.91(+0.98%) |
Jan 05, 2022 | 94.63 | 96.73 | 93.45 | 93.54 | 213,135 | -0.10(-0.11%) |
Jan 04, 2022 | 94.46 | 96.44 | 93.23 | 93.65 | 322,565 | -0.07(-0.07%) |
Jan 03, 2022 | 95.81 | 97.85 | 93.22 | 93.71 | 203,550 | -1.77(-1.85%) |
Dec 31, 2021 | 95.54 | 96.44 | 93.77 | 95.48 | 51,906 | +0.30(+0.32%) |
Dec 30, 2021 | 95.34 | 96.22 | 94.93 | 95.18 | 50,378 | +0.37(+0.39%) |
Dec 29, 2021 | 93.56 | 95.34 | 92.44 | 94.81 | 70,808 | +1.53(+1.64%) |
Dec 28, 2021 | 93.09 | 94.51 | 93.09 | 93.28 | 75,356 | -0.05(-0.05%) |
Dec 27, 2021 | 91.07 | 93.37 | 90.04 | 93.33 | 106,338 | +3.04(+3.36%) |
Dec 23, 2021 | 90.78 | 91.22 | 89.43 | 90.29 | 59,356 | -0.55(-0.60%) |
Dec 22, 2021 | 90.16 | 91.14 | 90.16 | 90.83 | 67,977 | +0.55(+0.60%) |
Dec 21, 2021 | 88.79 | 91.13 | 88.79 | 90.29 | 130,175 | +3.01(+3.45%) |
Dec 20, 2021 | 89.44 | 89.44 | 85.62 | 87.28 | 138,608 | -3.43(-3.78%) |
Dec 17, 2021 | 88.13 | 91.67 | 86.74 | 90.71 | 533,627 | +2.18(+2.46%) |
Dec 16, 2021 | 92.93 | 92.93 | 88.47 | 88.53 | 104,533 | -3.11(-3.40%) |
Dec 15, 2021 | 91.21 | 91.89 | 88.88 | 91.64 | 150,064 | +0.43(+0.47%) |
Dec 14, 2021 | 91.13 | 92.61 | 90.40 | 91.21 | 169,010 | +0.57(+0.63%) |
Dec 13, 2021 | 93.76 | 93.80 | 89.36 | 90.64 | 114,827 | -3.00(-3.20%) |
Dec 10, 2021 | 95.97 | 95.97 | 93.55 | 93.64 | 112,615 | -0.92(-0.97%) |
Dec 09, 2021 | 103.10 | 103.10 | 94.30 | 94.56 | 259,158 | -3.82(-3.88%) |
Dec 08, 2021 | 99.94 | 101.29 | 97.86 | 98.38 | 231,842 | -1.60(-1.60%) |
Dec 07, 2021 | 97.22 | 100.90 | 97.22 | 99.98 | 128,665 | +3.37(+3.49%) |
Dec 06, 2021 | 94.09 | 96.85 | 91.82 | 96.61 | 142,617 | +4.44(+4.82%) |
Dec 03, 2021 | 91.34 | 92.92 | 90.05 | 92.17 | 199,107 | +0.76(+0.83%) |
Dec 02, 2021 | 90.78 | 92.09 | 90.28 | 91.41 | 84,587 | +1.48(+1.64%) |
Dec 01, 2021 | 92.50 | 94.96 | 89.79 | 89.93 | 108,484 | +0.08(+0.08%) |
Nov 30, 2021 | 92.02 | 92.76 | 89.35 | 89.86 | 120,963 | -3.21(-3.45%) |
Nov 29, 2021 | 95.68 | 95.76 | 92.21 | 93.06 | 117,021 | -0.67(-0.71%) |
Nov 26, 2021 | 94.95 | 94.99 | 90.46 | 93.73 | 57,674 | -3.69(-3.78%) |
Nov 24, 2021 | 100.63 | 100.63 | 97.21 | 97.42 | 101,307 | -4.01(-3.95%) |
Nov 23, 2021 | 102.08 | 102.96 | 100.57 | 101.42 | 59,236 | -0.86(-0.84%) |
Nov 22, 2021 | 100.88 | 103.80 | 100.68 | 102.28 | 94,117 | +2.18(+2.18%) |
Nov 19, 2021 | 99.58 | 103.14 | 97.94 | 100.10 | 232,897 | -0.46(-0.46%) |
Nov 18, 2021 | 98.66 | 101.08 | 100.55 | 100.56 | 82,161 | +2.31(+2.36%) |
Nov 17, 2021 | 97.62 | 98.63 | 97.30 | 98.25 | 61,290 | +0.10(+0.11%) |
Nov 16, 2021 | 97.62 | 98.66 | 97.45 | 98.14 | 54,232 | +0.81(+0.83%) |
Nov 15, 2021 | 96.82 | 97.59 | 95.35 | 97.33 | 72,164 | +1.22(+1.27%) |
Nov 12, 2021 | 95.62 | 97.08 | 95.61 | 96.11 | 47,992 | +0.45(+0.47%) |
Nov 11, 2021 | 96.03 | 96.73 | 95.09 | 95.66 | 45,895 | +0.19(+0.20%) |
Nov 10, 2021 | 95.56 | 95.47 | 64,606 | -0.31(-0.32%) | ||
Nov 09, 2021 | 94.75 | 96.03 | 94.30 | 95.78 | 63,671 | +1.15(+1.21%) |
Nov 08, 2021 | 94.33 | 94.33 | 93.45 | 94.63 | 64,573 | +0.58(+0.62%) |
Nov 05, 2021 | 94.30 | 96.12 | 93.35 | 94.05 | 84,041 | +1.79(+1.94%) |
Nov 04, 2021 | 91.76 | 93.08 | 90.38 | 92.26 | 72,228 | +1.12(+1.23%) |
Nov 03, 2021 | 87.84 | 91.77 | 86.65 | 91.14 | 66,603 | +3.80(+4.35%) |
Nov 02, 2021 | 91.14 | 91.23 | 87.24 | 87.34 | 60,272 | -3.58(-3.94%) |
Nov 01, 2021 | 87.23 | 91.03 | 87.20 | 90.93 | 109,987 | +3.72(+4.27%) |
Oct 29, 2021 | 85.40 | 87.47 | 84.83 | 87.20 | 103,606 | +1.65(+1.92%) |
Oct 28, 2021 | 84.05 | 85.66 | 84.02 | 85.56 | 63,114 | +1.95(+2.33%) |
Oct 27, 2021 | 84.97 | 85.09 | 83.45 | 83.61 | 67,542 | -1.76(-2.06%) |
Oct 26, 2021 | 86.78 | 85.30 | 85.37 | 64,629 | -0.75(-0.87%) | |
Oct 25, 2021 | 86.11 | 87.17 | 85.88 | 86.12 | 76,388 | -0.29(-0.34%) |
Oct 22, 2021 | 86.62 | 87.10 | 85.92 | 86.41 | 52,101 | -0.50(-0.57%) |
Oct 21, 2021 | 85.65 | 87.47 | 85.82 | 86.91 | 53,730 | +1.09(+1.27%) |
Oct 20, 2021 | 85.62 | 86.63 | 85.05 | 85.82 | 62,531 | +0.20(+0.23%) |
Oct 19, 2021 | 86.90 | 87.14 | 85.59 | 85.62 | 108,068 | -0.92(-1.06%) |
Oct 18, 2021 | 85.93 | 87.25 | 85.27 | 86.55 | 92,420 | -0.01(-0.01%) |
Oct 15, 2021 | 88.61 | 88.92 | 86.55 | 86.55 | 89,853 | -0.54(-0.62%) |
Oct 14, 2021 | 86.88 | 87.90 | 86.67 | 87.09 | 61,476 | +1.50(+1.75%) |
Oct 13, 2021 | 85.07 | 85.76 | 83.72 | 85.60 | 76,402 | +0.40(+0.47%) |
Oct 12, 2021 | 83.78 | 85.27 | 83.33 | 85.19 | 62,141 | +1.82(+2.18%) |
Oct 11, 2021 | 83.55 | 85.13 | 83.32 | 83.38 | 98,734 | -0.37(-0.44%) |
Oct 08, 2021 | 87.00 | 87.00 | 83.42 | 83.74 | 108,531 | -3.37(-3.87%) |
Oct 07, 2021 | 86.56 | 88.10 | 86.49 | 87.11 | 142,321 | +1.76(+2.06%) |
Oct 06, 2021 | 87.07 | 87.40 | 83.77 | 85.35 | 156,098 | -2.38(-2.71%) |
Oct 05, 2021 | 87.53 | 89.61 | 87.06 | 87.73 | 130,776 | +0.30(+0.34%) |
Oct 04, 2021 | 85.90 | 88.29 | 85.12 | 87.43 | 155,315 | +0.95(+1.10%) |
Oct 01, 2021 | 85.30 | 86.83 | 84.14 | 86.48 | 137,431 | +2.06(+2.44%) |
Sep 30, 2021 | 88.71 | 89.62 | 84.37 | 84.42 | 137,501 | -4.05(-4.58%) |
Sep 29, 2021 | 88.31 | 89.26 | 86.82 | 88.47 | 123,830 | +0.56(+0.64%) |
Sep 28, 2021 | 87.97 | 88.91 | 87.00 | 87.91 | 148,537 | +0.05(+0.05%) |
Sep 27, 2021 | 84.26 | 89.23 | 84.26 | 87.86 | 177,670 | +3.96(+4.72%) |
Sep 24, 2021 | 81.94 | 84.39 | 80.23 | 83.90 | 127,491 | +1.43(+1.74%) |
Sep 23, 2021 | 82.29 | 84.39 | 81.87 | 82.47 | 91,176 | +0.72(+0.88%) |
Sep 22, 2021 | 80.51 | 82.57 | 80.31 | 81.75 | 80,725 | +1.73(+2.16%) |
Sep 21, 2021 | 80.47 | 80.88 | 79.31 | 80.02 | 119,709 | +0.29(+0.36%) |
Sep 20, 2021 | 79.11 | 80.71 | 78.33 | 79.73 | 127,157 | -1.54(-1.90%) |
Sep 17, 2021 | 81.39 | 82.91 | 79.41 | 81.27 | 534,688 | +0.10(+0.13%) |
Sep 16, 2021 | 82.38 | 83.41 | 80.96 | 81.17 | 110,412 | -1.16(-1.41%) |
Sep 15, 2021 | 81.82 | 82.96 | 81.04 | 82.33 | 106,781 | +0.41(+0.50%) |
Sep 14, 2021 | 85.53 | 85.53 | 81.45 | 81.92 | 144,525 | -2.62(-3.10%) |
Sep 13, 2021 | 84.13 | 85.21 | 82.72 | 84.54 | 272,026 | +1.22(+1.46%) |
Sep 10, 2021 | 85.31 | 86.23 | 83.11 | 83.32 | 146,208 | -0.94(-1.11%) |
Sep 09, 2021 | 84.06 | 86.60 | 84.06 | 84.26 | 194,541 | +0.56(+0.67%) |
Sep 08, 2021 | 82.63 | 83.84 | 81.28 | 83.69 | 195,802 | +0.60(+0.72%) |
Sep 07, 2021 | 87.58 | 87.58 | 82.76 | 83.10 | 265,978 | -5.05(-5.72%) |
Sep 03, 2021 | 90.20 | 95.58 | 87.96 | 88.14 | 432,689 | +0.57(+0.65%) |
Sep 02, 2021 | 87.42 | 88.29 | 84.73 | 87.57 | 254,775 | +0.62(+0.71%) |
Sep 01, 2021 | 84.97 | 87.97 | 84.66 | 86.95 | 187,939 | +2.42(+2.86%) |
Aug 31, 2021 | 86.63 | 87.21 | 84.46 | 84.54 | 100,386 | -2.36(-2.71%) |
Aug 30, 2021 | 88.10 | 88.63 | 86.63 | 86.90 | 83,817 | -1.20(-1.36%) |
Aug 27, 2021 | 85.66 | 88.65 | 85.66 | 88.10 | 128,864 | +3.09(+3.63%) |
Aug 26, 2021 | 86.91 | 86.91 | 84.49 | 85.01 | 68,863 | -2.47(-2.83%) |
Aug 25, 2021 | 87.56 | 88.28 | 86.50 | 87.48 | 83,896 | +0.15(+0.17%) |
Aug 24, 2021 | 85.66 | 87.69 | 85.42 | 87.33 | 62,819 | +1.83(+2.14%) |
Aug 23, 2021 | 85.77 | 86.05 | 84.50 | 85.50 | 108,846 | +0.64(+0.75%) |
Aug 20, 2021 | 82.87 | 85.04 | 82.25 | 84.87 | 117,444 | +1.61(+1.93%) |
Aug 19, 2021 | 82.19 | 83.62 | 81.62 | 83.25 | 97,297 | -0.24(-0.29%) |
Aug 18, 2021 | 83.64 | 85.87 | 83.14 | 83.50 | 91,844 | -0.53(-0.64%) |
Aug 17, 2021 | 85.16 | 85.16 | 82.11 | 84.03 | 90,176 | -2.30(-2.67%) |
Aug 16, 2021 | 85.96 | 86.56 | 84.30 | 86.34 | 52,868 | -0.01(-0.01%) |
Aug 13, 2021 | 86.80 | 87.32 | 84.99 | 86.34 | 51,384 | -0.24(-0.28%) |
Aug 12, 2021 | 88.51 | 89.05 | 86.48 | 86.59 | 126,255 | -1.39(-1.59%) |
Aug 11, 2021 | 85.33 | 88.16 | 85.33 | 87.98 | 112,808 | +1.92(+2.23%) |
Aug 10, 2021 | 82.23 | 86.36 | 82.23 | 86.06 | 95,873 | +3.83(+4.66%) |
Aug 09, 2021 | 82.38 | 83.14 | 81.29 | 82.23 | 86,500 | -0.35(-0.42%) |
Aug 06, 2021 | 81.86 | 83.27 | 81.82 | 82.58 | 94,799 | +2.15(+2.68%) |
Aug 05, 2021 | 80.17 | 81.81 | 80.07 | 80.43 | 104,255 | +0.72(+0.90%) |
Aug 04, 2021 | 80.33 | 82.40 | 79.41 | 79.71 | 155,734 | -1.27(-1.57%) |
Aug 03, 2021 | 81.66 | 81.66 | 79.07 | 80.98 | 166,589 | +0.49(+0.60%) |
Aug 02, 2021 | 82.51 | 84.31 | 80.41 | 80.49 | 193,346 | -0.89(-1.09%) |
Jul 30, 2021 | 81.67 | 83.45 | 80.73 | 81.38 | 86,479 | -0.40(-0.49%) |
Jul 29, 2021 | 82.31 | 83.39 | 81.07 | 81.79 | 100,748 | +0.78(+0.96%) |
Jul 28, 2021 | 82.55 | 82.55 | 79.68 | 81.01 | 175,016 | -0.47(-0.57%) |
Jul 27, 2021 | 82.87 | 84.33 | 81.22 | 81.48 | 106,750 | -2.48(-2.95%) |
Jul 26, 2021 | 82.90 | 84.76 | 82.54 | 83.96 | 106,360 | +1.07(+1.29%) |
Jul 23, 2021 | 82.49 | 83.25 | 81.64 | 82.89 | 101,676 | +1.40(+1.72%) |
Jul 22, 2021 | 85.42 | 85.42 | 81.38 | 81.49 | 104,118 | -3.69(-4.33%) |
Jul 21, 2021 | 85.66 | 87.14 | 84.41 | 85.17 | 121,561 | +0.99(+1.18%) |
Jul 20, 2021 | 82.38 | 85.38 | 82.11 | 84.18 | 277,553 | +2.46(+3.01%) |
Jul 19, 2021 | 83.33 | 84.29 | 80.96 | 81.72 | 182,351 | -3.08(-3.63%) |
Jul 16, 2021 | 89.97 | 89.97 | 84.64 | 84.80 | 112,261 | -3.95(-4.45%) |
Jul 15, 2021 | 92.95 | 93.80 | 87.99 | 88.75 | 112,815 | -5.06(-5.40%) |
Jul 14, 2021 | 96.02 | 96.40 | 93.73 | 93.82 | 184,213 | -1.74(-1.82%) |
Jul 13, 2021 | 94.86 | 95.98 | 94.28 | 95.56 | 212,026 | +0.56(+0.59%) |
Jul 12, 2021 | 92.58 | 95.13 | 92.19 | 95.00 | 136,513 | +1.26(+1.34%) |
Jul 09, 2021 | 89.87 | 93.94 | 89.18 | 93.74 | 108,850 | +5.31(+6.01%) |
Jul 08, 2021 | 86.25 | 89.44 | 86.08 | 88.43 | 183,633 | +0.14(+0.16%) |
Jul 07, 2021 | 88.70 | 89.18 | 87.02 | 88.29 | 170,700 | -0.28(-0.32%) |
Jul 06, 2021 | 89.77 | 89.91 | 86.37 | 88.57 | 134,528 | -1.72(-1.90%) |
Jul 02, 2021 | 91.92 | 91.92 | 89.73 | 90.28 | 64,553 | -1.76(-1.91%) |
Jul 01, 2021 | 92.93 | 93.68 | 91.36 | 92.04 | 85,179 | -0.10(-0.11%) |
Jun 30, 2021 | 89.70 | 92.15 | 89.41 | 92.15 | 121,800 | +1.89(+2.10%) |
Jun 29, 2021 | 90.81 | 91.73 | 89.85 | 90.25 | 92,283 | +0.29(+0.32%) |
Jun 28, 2021 | 91.31 | 92.30 | 89.65 | 89.96 | 125,848 | -1.33(-1.46%) |
Jun 25, 2021 | 93.93 | 95.76 | 90.95 | 91.30 | 495,605 | -2.12(-2.27%) |
Jun 24, 2021 | 90.91 | 93.49 | 88.58 | 93.41 | 232,905 | +0.79(+0.86%) |
Jun 23, 2021 | 93.19 | 93.69 | 91.59 | 92.62 | 315,269 | -0.42(-0.45%) |
Jun 22, 2021 | 92.21 | 94.66 | 91.06 | 93.04 | 343,426 | -0.19(-0.20%) |
Jun 21, 2021 | 91.96 | 94.29 | 90.78 | 93.23 | 109,691 | +2.35(+2.59%) |
Jun 18, 2021 | 91.99 | 93.33 | 90.64 | 90.88 | 144,730 | -2.79(-2.98%) |
Jun 17, 2021 | 96.19 | 96.19 | 92.32 | 93.67 | 89,352 | -2.63(-2.73%) |
Jun 16, 2021 | 96.98 | 97.45 | 93.79 | 96.30 | 87,005 | +0.19(+0.19%) |
Jun 15, 2021 | 96.40 | 96.53 | 94.37 | 96.11 | 123,752 | -0.25(-0.26%) |
Jun 14, 2021 | 98.90 | 100.76 | 95.41 | 96.36 | 130,643 | -2.54(-2.56%) |
Jun 11, 2021 | 99.80 | 100.90 | 97.24 | 98.90 | 125,587 | -0.02(-0.02%) |
Jun 10, 2021 | 99.88 | 106.72 | 98.84 | 98.91 | 422,814 | +7.46(+8.16%) |
Jun 09, 2021 | 91.49 | 91.64 | 89.03 | 91.46 | 134,047 | +0.29(+0.32%) |
Jun 08, 2021 | 89.82 | 91.74 | 88.08 | 91.17 | 77,873 | +1.12(+1.24%) |
Jun 07, 2021 | 88.81 | 90.59 | 88.65 | 90.05 | 50,965 | +1.86(+2.10%) |
Jun 04, 2021 | 89.11 | 89.11 | 85.84 | 88.19 | 50,888 | -0.44(-0.49%) |
Jun 03, 2021 | 88.31 | 88.74 | 86.35 | 88.63 | 83,334 | +0.21(+0.24%) |
Jun 02, 2021 | 90.34 | 90.34 | 86.91 | 88.42 | 203,115 | -1.67(-1.85%) |
Jun 01, 2021 | 89.86 | 90.62 | 89.21 | 90.09 | 83,919 | +0.82(+0.92%) |
May 28, 2021 | 90.42 | 90.42 | 87.12 | 89.27 | 43,301 | -0.60(-0.66%) |
May 27, 2021 | 89.82 | 90.65 | 88.84 | 89.86 | 62,016 | +1.17(+1.31%) |
May 26, 2021 | 86.13 | 89.79 | 86.00 | 88.70 | 69,686 | +3.31(+3.88%) |
May 25, 2021 | 86.76 | 88.09 | 85.28 | 85.39 | 123,452 | -1.24(-1.43%) |
May 24, 2021 | 85.96 | 86.83 | 85.28 | 86.63 | 57,668 | +1.06(+1.24%) |
May 21, 2021 | 86.41 | 86.41 | 84.92 | 85.56 | 44,481 | +0.07(+0.09%) |
May 20, 2021 | 84.21 | 85.71 | 82.23 | 85.49 | 58,200 | +0.73(+0.86%) |
May 19, 2021 | 86.10 | 86.10 | 83.46 | 84.76 | 38,010 | -2.49(-2.85%) |
May 18, 2021 | 89.24 | 90.12 | 86.88 | 87.25 | 107,365 | -1.91(-2.14%) |
May 17, 2021 | 86.92 | 89.61 | 86.11 | 89.16 | 39,944 | +1.17(+1.33%) |
May 14, 2021 | 85.28 | 88.09 | 85.28 | 87.99 | 41,261 | +3.40(+4.02%) |
May 13, 2021 | 81.51 | 85.54 | 81.51 | 84.59 | 101,965 | +3.65(+4.50%) |
May 12, 2021 | 85.56 | 86.24 | 80.22 | 80.94 | 150,350 | -5.31(-6.16%) |
May 11, 2021 | 84.11 | 86.42 | 83.22 | 86.25 | 96,174 | +0.24(+0.28%) |
May 10, 2021 | 88.63 | 88.66 | 85.95 | 86.01 | 69,745 | -2.36(-2.67%) |
May 07, 2021 | 88.47 | 90.31 | 87.64 | 88.37 | 104,293 | -0.31(-0.35%) |
May 06, 2021 | 88.32 | 88.70 | 86.54 | 88.68 | 84,099 | +0.72(+0.82%) |
May 05, 2021 | 87.53 | 88.36 | 87.07 | 87.96 | 97,889 | +0.25(+0.29%) |
May 04, 2021 | 85.70 | 87.73 | 84.87 | 87.71 | 97,073 | +1.20(+1.39%) |
May 03, 2021 | 86.17 | 87.46 | 85.40 | 86.51 | 133,508 | +1.45(+1.71%) |
Apr 30, 2021 | 85.82 | 86.86 | 84.62 | 85.05 | 75,192 | -1.57(-1.81%) |
Apr 29, 2021 | 88.18 | 88.73 | 86.51 | 86.62 | 61,536 | -0.31(-0.35%) |
Apr 28, 2021 | 87.27 | 88.06 | 86.51 | 86.93 | 82,045 | -0.69(-0.79%) |
Apr 27, 2021 | 84.51 | 88.34 | 84.04 | 87.62 | 215,216 | +3.64(+4.33%) |
Apr 26, 2021 | 84.50 | 84.88 | 83.49 | 83.98 | 99,217 | +0.08(+0.10%) |
Apr 23, 2021 | 82.59 | 84.43 | 82.02 | 83.90 | 98,253 | +1.79(+2.18%) |
Apr 22, 2021 | 82.69 | 84.27 | 81.90 | 82.11 | 101,051 | -0.31(-0.37%) |
Apr 21, 2021 | 79.84 | 82.92 | 79.84 | 82.41 | 129,445 | +2.98(+3.76%) |
Apr 20, 2021 | 80.02 | 81.10 | 77.71 | 79.43 | 272,069 | -0.76(-0.94%) |
Apr 19, 2021 | 82.82 | 82.82 | 79.77 | 80.19 | 82,977 | -2.68(-3.23%) |
Apr 16, 2021 | 82.64 | 83.43 | 81.86 | 82.86 | 41,082 | +0.90(+1.10%) |
Apr 15, 2021 | 83.02 | 83.02 | 81.30 | 81.96 | 51,879 | -0.32(-0.39%) |
Apr 14, 2021 | 82.84 | 84.37 | 82.03 | 82.27 | 65,247 | -0.89(-1.07%) |
Apr 13, 2021 | 84.33 | 84.33 | 80.92 | 83.16 | 108,267 | -0.82(-0.97%) |
Apr 12, 2021 | 81.22 | 84.42 | 81.22 | 83.98 | 86,657 | +2.01(+2.45%) |
Apr 09, 2021 | 80.55 | 82.07 | 79.51 | 81.98 | 173,957 | +1.83(+2.28%) |
Apr 08, 2021 | 80.21 | 80.39 | 78.80 | 80.15 | 178,001 | +0.19(+0.23%) |
Apr 07, 2021 | 81.50 | 81.92 | 79.70 | 79.96 | 72,538 | -1.59(-1.95%) |
Apr 06, 2021 | 81.54 | 82.27 | 80.71 | 81.55 | 59,579 | +0.37(+0.46%) |
Apr 05, 2021 | 80.68 | 81.64 | 78.69 | 81.18 | 59,157 | +1.74(+2.19%) |