Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.84 | 97.66 | 94.51 | 94.69 | 1,291,577 | -2.88(-2.96%) |
Mar 30, 2022 | 98.04 | 98.43 | 96.77 | 97.58 | 848,311 | -0.47(-0.48%) |
Mar 29, 2022 | 97.36 | 98.51 | 96.50 | 98.05 | 1,377,062 | +1.29(+1.33%) |
Mar 28, 2022 | 95.39 | 96.99 | 95.37 | 96.76 | 1,633,510 | +1.12(+1.17%) |
Mar 25, 2022 | 95.51 | 96.32 | 94.60 | 95.64 | 1,409,626 | +0.18(+0.19%) |
Mar 24, 2022 | 94.58 | 95.51 | 94.16 | 95.46 | 919,482 | +1.23(+1.31%) |
Mar 23, 2022 | 93.75 | 95.11 | 93.34 | 94.23 | 938,886 | +0.01(+0.01%) |
Mar 22, 2022 | 95.06 | 96.58 | 93.90 | 94.22 | 1,133,544 | -0.84(-0.88%) |
Mar 21, 2022 | 94.89 | 96.75 | 94.51 | 95.06 | 1,446,692 | +0.37(+0.40%) |
Mar 18, 2022 | 92.77 | 94.94 | 92.17 | 94.68 | 2,870,525 | +1.91(+2.06%) |
Mar 17, 2022 | 91.23 | 92.80 | 91.14 | 92.77 | 1,041,004 | +0.57(+0.62%) |
Mar 16, 2022 | 89.02 | 92.22 | 88.61 | 92.20 | 1,280,041 | +3.94(+4.46%) |
Mar 15, 2022 | 88.62 | 88.74 | 87.37 | 88.26 | 759,313 | +0.57(+0.65%) |
Mar 14, 2022 | 88.59 | 88.84 | 87.13 | 87.69 | 1,191,877 | +0.02(+0.02%) |
Mar 11, 2022 | 88.64 | 89.08 | 87.55 | 87.67 | 1,337,747 | +0.04(+0.04%) |
Mar 10, 2022 | 89.65 | 85.67 | 87.63 | 1,252,528 | -3.85(-4.21%) | |
Mar 09, 2022 | 92.64 | 93.41 | 91.12 | 91.48 | 1,594,126 | -0.03(-0.03%) |
Mar 08, 2022 | 89.66 | 93.10 | 88.57 | 91.51 | 1,660,996 | +2.98(+3.37%) |
Mar 07, 2022 | 90.04 | 90.20 | 88.41 | 88.53 | 1,887,216 | -1.62(-1.80%) |
Mar 04, 2022 | 89.80 | 90.56 | 88.06 | 90.16 | 1,285,455 | -1.47(-1.60%) |
Mar 03, 2022 | 91.42 | 92.29 | 90.18 | 91.62 | 943,270 | -0.14(-0.15%) |
Mar 02, 2022 | 88.46 | 92.49 | 87.60 | 91.76 | 1,815,099 | +4.33(+4.96%) |
Mar 01, 2022 | 91.08 | 91.08 | 85.52 | 87.43 | 2,006,860 | -3.97(-4.34%) |
Feb 28, 2022 | 91.56 | 92.70 | 90.08 | 91.40 | 1,552,206 | -1.54(-1.65%) |
Feb 25, 2022 | 91.86 | 93.22 | 91.52 | 92.93 | 1,490,324 | +1.38(+1.51%) |
Feb 24, 2022 | 88.03 | 91.81 | 87.29 | 91.55 | 1,321,375 | +1.67(+1.86%) |
Feb 23, 2022 | 93.90 | 93.90 | 89.64 | 89.88 | 1,653,322 | -3.19(-3.42%) |
Feb 22, 2022 | 95.01 | 95.79 | 92.66 | 93.06 | 1,736,880 | -2.15(-2.26%) |
Feb 18, 2022 | 95.22 | 0 | +0.81(+0.85%) | |||
Feb 17, 2022 | 93.39 | 94.78 | 91.52 | 94.41 | 2,467,561 | +0.52(+0.55%) |
Feb 16, 2022 | 87.65 | 94.25 | 87.01 | 93.89 | 2,283,781 | +5.68(+6.44%) |
Feb 15, 2022 | 87.19 | 88.76 | 86.91 | 88.21 | 1,174,796 | +2.21(+2.57%) |
Feb 14, 2022 | 86.43 | 86.82 | 85.04 | 86.00 | 1,181,163 | -0.33(-0.39%) |
Feb 11, 2022 | 88.54 | 89.22 | 85.66 | 86.33 | 1,292,714 | -2.03(-2.29%) |
Feb 10, 2022 | 89.89 | 90.79 | 87.79 | 88.36 | 1,087,160 | -2.73(-3.00%) |
Feb 09, 2022 | 89.66 | 91.61 | 89.66 | 91.09 | 818,677 | +2.29(+2.58%) |
Feb 08, 2022 | 87.78 | 89.09 | 87.29 | 88.80 | 644,715 | +1.77(+2.03%) |
Feb 07, 2022 | 86.58 | 88.05 | 85.50 | 87.03 | 1,067,407 | +0.58(+0.67%) |
Feb 04, 2022 | 86.90 | 87.61 | 85.57 | 86.45 | 768,027 | -0.98(-1.12%) |
Feb 03, 2022 | 88.58 | 87.17 | 87.43 | 722,309 | -1.75(-1.96%) | |
Feb 02, 2022 | 87.96 | 89.82 | 87.30 | 89.18 | 582,570 | +0.88(+1.00%) |
Feb 01, 2022 | 87.31 | 88.84 | 86.84 | 88.30 | 801,965 | +0.90(+1.03%) |
Jan 31, 2022 | 85.84 | 87.48 | 87.39 | 851,281 | +1.00(+1.16%) | |
Jan 28, 2022 | 85.18 | 86.42 | 83.11 | 86.39 | 909,869 | +0.56(+0.65%) |
Jan 27, 2022 | 88.91 | 89.78 | 85.12 | 85.83 | 770,948 | -2.00(-2.27%) |
Jan 26, 2022 | 88.34 | 90.27 | 87.24 | 87.82 | 1,074,318 | +0.18(+0.20%) |
Jan 25, 2022 | 87.06 | 88.33 | 85.49 | 87.65 | 985,020 | -1.33(-1.49%) |
Jan 24, 2022 | 86.71 | 89.41 | 84.88 | 88.98 | 986,717 | +0.18(+0.20%) |
Jan 21, 2022 | 89.88 | 90.53 | 87.99 | 88.80 | 1,002,996 | -1.52(-1.69%) |
Jan 20, 2022 | 90.47 | 92.68 | 90.11 | 90.32 | 994,367 | -0.04(-0.04%) |
Jan 19, 2022 | 92.20 | 92.20 | 89.38 | 90.36 | 1,326,768 | -1.19(-1.30%) |
Jan 18, 2022 | 93.79 | 94.13 | 90.99 | 91.55 | 743,179 | -2.53(-2.69%) |
Jan 14, 2022 | 94.08 | 0 | +2.17(+2.36%) | |||
Jan 13, 2022 | 90.66 | 92.33 | 90.19 | 91.90 | 1,282,392 | +1.59(+1.76%) |
Jan 12, 2022 | 91.30 | 91.67 | 89.96 | 90.31 | 1,173,061 | -0.52(-0.57%) |
Jan 11, 2022 | 92.81 | 92.81 | 90.44 | 90.83 | 1,335,555 | -1.99(-2.14%) |
Jan 10, 2022 | 93.49 | 93.71 | 91.51 | 92.82 | 875,114 | -0.67(-0.72%) |
Jan 07, 2022 | 94.69 | 94.69 | 92.80 | 93.49 | 933,636 | -1.32(-1.39%) |
Jan 06, 2022 | 94.45 | 95.62 | 93.84 | 94.80 | 1,076,160 | -0.11(-0.11%) |
Jan 05, 2022 | 96.38 | 97.49 | 94.78 | 94.91 | 1,122,374 | -1.13(-1.18%) |
Jan 04, 2022 | 91.98 | 96.45 | 91.42 | 96.04 | 1,361,046 | +5.32(+5.86%) |
Jan 03, 2022 | 91.09 | 92.20 | 90.66 | 90.72 | 768,217 | +0.18(+0.20%) |
Dec 31, 2021 | 90.20 | 91.04 | 89.81 | 90.55 | 398,016 | +0.30(+0.33%) |
Dec 30, 2021 | 90.56 | 91.19 | 90.09 | 90.25 | 343,029 | -0.13(-0.14%) |
Dec 29, 2021 | 89.59 | 90.65 | 89.31 | 90.38 | 402,290 | +0.72(+0.80%) |
Dec 28, 2021 | 89.30 | 89.98 | 89.26 | 89.66 | 320,167 | +0.19(+0.21%) |
Dec 27, 2021 | 88.38 | 89.52 | 87.85 | 89.48 | 437,917 | +1.15(+1.30%) |
Dec 23, 2021 | 88.67 | 89.38 | 88.33 | 88.33 | 529,326 | +0.12(+0.13%) |
Dec 22, 2021 | 87.72 | 88.25 | 87.50 | 88.21 | 372,371 | +0.49(+0.56%) |
Dec 21, 2021 | 86.21 | 87.87 | 86.04 | 87.72 | 767,802 | +2.38(+2.79%) |
Dec 20, 2021 | 86.25 | 86.25 | 83.66 | 85.34 | 747,147 | -2.11(-2.42%) |
Dec 17, 2021 | 87.64 | 88.43 | 85.71 | 87.45 | 1,804,985 | -0.44(-0.50%) |
Dec 16, 2021 | 88.35 | 88.70 | 87.42 | 87.89 | 768,822 | +0.37(+0.43%) |
Dec 15, 2021 | 87.49 | 87.86 | 86.25 | 87.52 | 642,251 | +0.24(+0.27%) |
Dec 14, 2021 | 87.78 | 88.62 | 86.69 | 87.28 | 743,883 | -0.72(-0.82%) |
Dec 13, 2021 | 89.40 | 89.88 | 87.48 | 88.00 | 751,661 | -1.40(-1.56%) |
Dec 10, 2021 | 90.61 | 90.61 | 88.88 | 89.40 | 725,491 | -0.63(-0.70%) |
Dec 09, 2021 | 89.32 | 91.02 | 88.66 | 90.03 | 1,023,248 | +0.23(+0.25%) |
Dec 08, 2021 | 90.14 | 90.75 | 89.45 | 89.80 | 566,924 | -0.13(-0.14%) |
Dec 07, 2021 | 89.09 | 90.51 | 88.90 | 89.93 | 688,688 | +1.77(+2.01%) |
Dec 06, 2021 | 88.15 | 89.15 | 87.27 | 88.16 | 1,238,811 | +1.21(+1.39%) |
Dec 03, 2021 | 89.40 | 89.46 | 86.35 | 86.95 | 1,001,639 | -2.01(-2.25%) |
Dec 02, 2021 | 86.28 | 89.34 | 86.12 | 88.96 | 770,842 | +3.35(+3.92%) |
Dec 01, 2021 | 89.29 | 89.68 | 85.60 | 85.60 | 874,290 | -1.66(-1.90%) |
Nov 30, 2021 | 89.99 | 90.27 | 86.90 | 87.26 | 1,747,696 | -3.64(-4.00%) |
Nov 29, 2021 | 92.46 | 92.58 | 89.66 | 90.90 | 848,244 | -0.54(-0.59%) |
Nov 26, 2021 | 90.79 | 92.44 | 88.61 | 91.44 | 1,154,385 | -3.11(-3.29%) |
Nov 24, 2021 | 93.82 | 95.04 | 93.66 | 94.55 | 833,680 | +0.13(+0.14%) |
Nov 23, 2021 | 94.38 | 94.82 | 93.53 | 94.42 | 1,608,870 | +0.13(+0.14%) |
Nov 22, 2021 | 94.41 | 95.47 | 93.84 | 94.29 | 1,371,445 | +0.55(+0.59%) |
Nov 19, 2021 | 92.55 | 94.11 | 92.25 | 93.74 | 913,248 | +0.78(+0.84%) |
Nov 18, 2021 | 93.75 | 93.14 | 92.87 | 92.97 | 782,694 | -0.58(-0.62%) |
Nov 17, 2021 | 93.96 | 93.96 | 92.70 | 93.55 | 480,859 | -0.54(-0.57%) |
Nov 16, 2021 | 94.27 | 95.20 | 93.88 | 94.09 | 900,353 | -0.20(-0.21%) |
Nov 15, 2021 | 95.72 | 95.72 | 93.95 | 94.28 | 621,979 | -1.18(-1.24%) |
Nov 12, 2021 | 95.71 | 95.74 | 94.63 | 95.46 | 506,147 | +0.17(+0.18%) |
Nov 11, 2021 | 94.76 | 95.68 | 94.64 | 95.30 | 946,962 | +0.69(+0.73%) |
Nov 10, 2021 | 94.64 | 94.61 | 976,471 | -0.16(-0.17%) | ||
Nov 09, 2021 | 95.18 | 95.53 | 93.91 | 94.77 | 768,881 | -0.59(-0.62%) |
Nov 08, 2021 | 94.30 | 95.89 | 94.25 | 95.36 | 1,517,549 | +2.86(+3.09%) |
Nov 05, 2021 | 91.34 | 93.03 | 91.25 | 92.50 | 1,010,860 | +2.20(+2.44%) |
Nov 04, 2021 | 91.04 | 91.54 | 89.99 | 90.30 | 567,084 | -0.60(-0.66%) |
Nov 03, 2021 | 89.13 | 91.57 | 89.13 | 90.90 | 990,316 | +1.35(+1.50%) |
Nov 02, 2021 | 89.19 | 89.63 | 88.36 | 89.55 | 630,326 | +0.68(+0.76%) |
Nov 01, 2021 | 89.49 | 90.08 | 88.87 | 88.87 | 804,968 | -0.21(-0.23%) |
Oct 29, 2021 | 88.86 | 90.13 | 88.51 | 89.08 | 1,233,571 | -0.15(-0.17%) |
Oct 28, 2021 | 87.08 | 89.32 | 87.08 | 89.23 | 778,770 | +1.93(+2.22%) |
Oct 27, 2021 | 88.53 | 89.84 | 86.91 | 87.29 | 1,294,542 | -2.72(-3.02%) |
Oct 26, 2021 | 91.30 | 89.93 | 90.01 | 1,541,453 | -1.21(-1.32%) | |
Oct 25, 2021 | 90.72 | 91.26 | 90.33 | 91.22 | 963,082 | +0.50(+0.55%) |
Oct 22, 2021 | 91.60 | 91.72 | 90.30 | 90.72 | 779,326 | -0.59(-0.65%) |
Oct 21, 2021 | 91.48 | 91.80 | 90.92 | 91.31 | 559,527 | -0.34(-0.37%) |
Oct 20, 2021 | 90.41 | 92.26 | 89.99 | 91.65 | 667,331 | +1.41(+1.57%) |
Oct 19, 2021 | 90.13 | 90.49 | 89.44 | 90.24 | 557,377 | +0.72(+0.80%) |
Oct 18, 2021 | 89.72 | 90.06 | 89.19 | 89.52 | 568,015 | -0.81(-0.89%) |
Oct 15, 2021 | 90.22 | 90.74 | 89.76 | 90.33 | 589,829 | +0.90(+1.01%) |
Oct 14, 2021 | 88.81 | 89.82 | 88.10 | 89.42 | 761,963 | +1.60(+1.82%) |
Oct 13, 2021 | 88.40 | 88.66 | 87.11 | 87.82 | 674,157 | -0.44(-0.50%) |
Oct 12, 2021 | 87.52 | 88.49 | 87.52 | 88.27 | 724,151 | +0.59(+0.67%) |
Oct 11, 2021 | 88.05 | 88.74 | 87.63 | 87.68 | 772,933 | -0.36(-0.41%) |
Oct 08, 2021 | 88.49 | 88.86 | 87.88 | 88.04 | 649,886 | -0.65(-0.73%) |
Oct 07, 2021 | 88.25 | 89.07 | 87.84 | 88.69 | 667,610 | +1.48(+1.70%) |
Oct 06, 2021 | 86.77 | 87.59 | 85.37 | 87.21 | 778,761 | -0.72(-0.82%) |
Oct 05, 2021 | 87.79 | 88.77 | 86.82 | 87.92 | 964,356 | +0.56(+0.64%) |
Oct 04, 2021 | 87.21 | 88.00 | 86.45 | 87.36 | 889,592 | +0.37(+0.43%) |
Oct 01, 2021 | 85.50 | 87.47 | 84.82 | 86.99 | 883,031 | +2.35(+2.77%) |
Sep 30, 2021 | 86.93 | 86.94 | 84.40 | 84.64 | 1,284,202 | -1.90(-2.19%) |
Sep 29, 2021 | 86.98 | 87.24 | 85.99 | 86.54 | 718,220 | -0.34(-0.40%) |
Sep 28, 2021 | 88.25 | 88.72 | 86.80 | 86.88 | 1,507,613 | -1.59(-1.80%) |
Sep 27, 2021 | 87.88 | 89.17 | 87.84 | 88.47 | 876,049 | +0.69(+0.78%) |
Sep 24, 2021 | 87.45 | 88.12 | 87.10 | 87.79 | 637,640 | +0.02(+0.02%) |
Sep 23, 2021 | 85.92 | 88.33 | 85.83 | 87.77 | 1,007,155 | +2.48(+2.91%) |
Sep 22, 2021 | 85.27 | 86.34 | 84.82 | 85.28 | 619,352 | +1.06(+1.26%) |
Sep 21, 2021 | 85.12 | 85.28 | 83.46 | 84.22 | 1,019,158 | -0.57(-0.67%) |
Sep 20, 2021 | 83.99 | 84.99 | 83.05 | 84.79 | 1,100,755 | -1.10(-1.28%) |
Sep 17, 2021 | 86.50 | 86.72 | 85.18 | 85.89 | 3,539,190 | -1.12(-1.29%) |
Sep 16, 2021 | 89.35 | 89.35 | 86.97 | 87.01 | 843,233 | -1.93(-2.17%) |
Sep 15, 2021 | 87.81 | 89.31 | 87.81 | 88.94 | 802,180 | +1.17(+1.33%) |
Sep 14, 2021 | 89.19 | 89.24 | 87.42 | 87.78 | 974,121 | -0.91(-1.03%) |
Sep 13, 2021 | 88.85 | 89.15 | 87.90 | 88.69 | 1,571,628 | +0.92(+1.05%) |
Sep 10, 2021 | 88.36 | 88.60 | 87.45 | 87.77 | 1,206,653 | +0.09(+0.10%) |
Sep 09, 2021 | 87.38 | 88.44 | 87.26 | 87.68 | 815,139 | +0.16(+0.18%) |
Sep 08, 2021 | 86.72 | 87.59 | 86.00 | 87.52 | 570,912 | +0.44(+0.51%) |
Sep 07, 2021 | 88.46 | 88.72 | 86.61 | 87.08 | 825,992 | -1.51(-1.71%) |
Sep 03, 2021 | 89.08 | 89.46 | 88.33 | 88.59 | 603,836 | -0.38(-0.43%) |
Sep 02, 2021 | 87.33 | 89.25 | 87.30 | 88.97 | 756,026 | +1.89(+2.18%) |
Sep 01, 2021 | 88.30 | 88.64 | 86.38 | 87.08 | 1,061,461 | -1.08(-1.23%) |
Aug 31, 2021 | 88.03 | 88.31 | 87.18 | 88.16 | 1,226,430 | +0.16(+0.18%) |
Aug 30, 2021 | 88.66 | 88.82 | 87.95 | 88.00 | 1,127,051 | -0.47(-0.53%) |
Aug 27, 2021 | 87.21 | 89.02 | 86.84 | 88.47 | 1,032,670 | +2.07(+2.40%) |
Aug 26, 2021 | 86.44 | 87.12 | 85.68 | 86.40 | 2,049,027 | +0.35(+0.41%) |
Aug 25, 2021 | 85.52 | 86.30 | 85.41 | 86.05 | 2,242,613 | +0.49(+0.57%) |
Aug 24, 2021 | 86.11 | 86.80 | 85.46 | 85.56 | 1,869,054 | -0.27(-0.32%) |
Aug 23, 2021 | 84.74 | 86.10 | 84.74 | 85.83 | 1,808,924 | +1.65(+1.96%) |
Aug 20, 2021 | 83.88 | 84.67 | 83.58 | 84.18 | 1,741,344 | +0.25(+0.29%) |
Aug 19, 2021 | 85.67 | 86.71 | 83.79 | 83.94 | 1,589,613 | -2.40(-2.77%) |
Aug 18, 2021 | 86.30 | 87.16 | 86.02 | 86.33 | 931,150 | -0.55(-0.63%) |
Aug 17, 2021 | 86.57 | 87.46 | 85.80 | 86.88 | 765,265 | -0.45(-0.52%) |
Aug 16, 2021 | 86.79 | 87.89 | 86.12 | 87.33 | 970,417 | +0.04(+0.04%) |
Aug 13, 2021 | 87.40 | 87.52 | 86.49 | 87.29 | 608,249 | -0.09(-0.10%) |
Aug 12, 2021 | 87.86 | 87.86 | 86.46 | 87.38 | 614,711 | -0.36(-0.41%) |
Aug 11, 2021 | 86.11 | 87.80 | 85.79 | 87.75 | 1,198,031 | +1.72(+1.99%) |
Aug 10, 2021 | 85.21 | 86.41 | 84.44 | 86.03 | 849,756 | +0.97(+1.14%) |
Aug 09, 2021 | 84.07 | 85.33 | 83.47 | 85.06 | 884,864 | +0.61(+0.72%) |
Aug 06, 2021 | 85.14 | 85.34 | 84.08 | 84.45 | 934,425 | +0.03(+0.03%) |
Aug 05, 2021 | 83.98 | 84.83 | 83.69 | 84.42 | 834,332 | +1.25(+1.50%) |
Aug 04, 2021 | 82.73 | 84.50 | 82.73 | 83.18 | 953,312 | -0.71(-0.84%) |
Aug 03, 2021 | 82.43 | 84.16 | 81.30 | 83.88 | 777,677 | +1.93(+2.36%) |
Aug 02, 2021 | 84.06 | 85.61 | 81.77 | 81.95 | 962,423 | -1.26(-1.52%) |
Jul 30, 2021 | 83.31 | 83.36 | 81.83 | 83.22 | 911,935 | -0.14(-0.16%) |
Jul 29, 2021 | 82.85 | 83.86 | 80.98 | 83.35 | 1,338,860 | +1.72(+2.10%) |
Jul 28, 2021 | 80.39 | 82.05 | 80.31 | 81.64 | 1,292,082 | +1.23(+1.52%) |
Jul 27, 2021 | 79.65 | 80.99 | 79.27 | 80.41 | 927,411 | -0.09(-0.11%) |
Jul 26, 2021 | 80.22 | 80.87 | 79.70 | 80.50 | 1,011,099 | +0.28(+0.35%) |
Jul 23, 2021 | 80.24 | 80.81 | 79.54 | 80.22 | 626,974 | +0.15(+0.18%) |
Jul 22, 2021 | 81.06 | 81.06 | 79.55 | 80.07 | 897,350 | -0.96(-1.19%) |
Jul 21, 2021 | 80.74 | 81.20 | 80.19 | 81.03 | 833,434 | +0.88(+1.10%) |
Jul 20, 2021 | 76.85 | 80.65 | 76.69 | 80.15 | 1,309,992 | +3.53(+4.61%) |
Jul 19, 2021 | 78.37 | 78.44 | 76.10 | 76.62 | 1,376,684 | -3.40(-4.25%) |
Jul 16, 2021 | 81.29 | 81.48 | 79.79 | 80.02 | 1,022,372 | -0.74(-0.91%) |
Jul 15, 2021 | 80.05 | 82.05 | 79.89 | 80.75 | 1,039,431 | -0.11(-0.13%) |
Jul 14, 2021 | 81.43 | 82.16 | 80.32 | 80.86 | 708,651 | -0.35(-0.43%) |
Jul 13, 2021 | 81.19 | 81.77 | 81.09 | 81.22 | 818,007 | -0.13(-0.16%) |
Jul 12, 2021 | 80.75 | 81.84 | 80.13 | 81.34 | 659,922 | +0.11(+0.13%) |
Jul 09, 2021 | 79.85 | 81.37 | 79.72 | 81.24 | 789,057 | +2.67(+3.39%) |
Jul 08, 2021 | 78.60 | 79.15 | 77.18 | 78.57 | 942,617 | -1.03(-1.29%) |
Jul 07, 2021 | 78.15 | 79.76 | 77.69 | 79.60 | 986,906 | +0.86(+1.10%) |
Jul 06, 2021 | 79.51 | 79.76 | 77.46 | 78.73 | 1,248,872 | -1.24(-1.54%) |
Jul 02, 2021 | 80.24 | 80.31 | 79.26 | 79.97 | 687,952 | -0.26(-0.33%) |
Jul 01, 2021 | 81.41 | 82.03 | 80.20 | 80.24 | 1,121,266 | -0.46(-0.57%) |
Jun 30, 2021 | 79.73 | 80.77 | 79.49 | 80.70 | 2,028,023 | +0.94(+1.18%) |
Jun 29, 2021 | 80.73 | 81.10 | 79.59 | 79.75 | 761,681 | -0.74(-0.91%) |
Jun 28, 2021 | 81.29 | 81.51 | 80.25 | 80.49 | 992,938 | -0.80(-0.99%) |
Jun 25, 2021 | 82.24 | 82.66 | 81.18 | 81.29 | 1,245,184 | -0.55(-0.67%) |
Jun 24, 2021 | 80.13 | 82.13 | 79.79 | 81.84 | 1,076,101 | +2.28(+2.87%) |
Jun 23, 2021 | 79.41 | 80.77 | 79.40 | 79.56 | 1,386,417 | +0.22(+0.27%) |
Jun 22, 2021 | 77.88 | 79.73 | 77.53 | 79.34 | 1,775,887 | +1.41(+1.81%) |
Jun 21, 2021 | 76.90 | 78.17 | 76.66 | 77.93 | 1,397,562 | +1.81(+2.38%) |
Jun 18, 2021 | 74.84 | 76.60 | 74.81 | 76.12 | 2,158,760 | -0.20(-0.26%) |
Jun 17, 2021 | 78.62 | 78.83 | 75.09 | 76.31 | 1,272,656 | -2.14(-2.72%) |
Jun 16, 2021 | 78.61 | 79.41 | 78.15 | 78.45 | 730,883 | -0.41(-0.52%) |
Jun 15, 2021 | 79.53 | 79.70 | 77.91 | 78.86 | 1,406,478 | -0.20(-0.25%) |
Jun 14, 2021 | 79.88 | 79.91 | 78.42 | 79.06 | 1,247,681 | -0.94(-1.18%) |
Jun 11, 2021 | 80.24 | 80.43 | 79.29 | 80.00 | 741,766 | +0.35(+0.44%) |
Jun 10, 2021 | 80.79 | 80.79 | 79.64 | 79.65 | 713,753 | -0.16(-0.20%) |
Jun 09, 2021 | 80.82 | 80.90 | 79.79 | 79.80 | 856,462 | -1.01(-1.25%) |
Jun 08, 2021 | 80.79 | 81.08 | 80.05 | 80.81 | 690,909 | +0.03(+0.04%) |
Jun 07, 2021 | 81.32 | 81.63 | 80.51 | 80.78 | 696,158 | -0.42(-0.52%) |
Jun 04, 2021 | 81.33 | 81.53 | 80.76 | 81.21 | 873,877 | +0.15(+0.18%) |
Jun 03, 2021 | 81.95 | 82.26 | 80.77 | 81.06 | 701,916 | -1.26(-1.52%) |
Jun 02, 2021 | 82.98 | 83.05 | 81.92 | 82.31 | 871,196 | -0.24(-0.29%) |
Jun 01, 2021 | 81.86 | 82.68 | 81.36 | 82.55 | 1,202,449 | +1.40(+1.73%) |
May 28, 2021 | 80.89 | 81.16 | 79.97 | 81.15 | 2,341,577 | +0.22(+0.27%) |
May 27, 2021 | 81.18 | 81.75 | 80.50 | 80.93 | 964,770 | +1.11(+1.39%) |
May 26, 2021 | 79.21 | 79.86 | 78.72 | 79.82 | 1,285,746 | +0.28(+0.36%) |
May 25, 2021 | 79.57 | 80.69 | 79.27 | 79.54 | 2,768,485 | +0.22(+0.27%) |
May 24, 2021 | 78.97 | 79.48 | 78.20 | 79.32 | 1,638,692 | +0.92(+1.18%) |
May 21, 2021 | 77.46 | 78.48 | 77.00 | 78.40 | 1,588,959 | +1.62(+2.11%) |
May 20, 2021 | 76.44 | 77.06 | 75.43 | 76.78 | 853,575 | +0.31(+0.41%) |
May 19, 2021 | 76.48 | 76.88 | 75.50 | 76.47 | 853,707 | -1.10(-1.42%) |
May 18, 2021 | 78.71 | 79.38 | 77.52 | 77.57 | 1,119,423 | -1.26(-1.60%) |
May 17, 2021 | 78.23 | 79.29 | 78.11 | 78.83 | 1,095,966 | -0.13(-0.16%) |
May 14, 2021 | 78.16 | 79.61 | 77.81 | 78.96 | 949,737 | +1.60(+2.07%) |
May 13, 2021 | 76.06 | 77.93 | 76.06 | 77.36 | 691,196 | +1.16(+1.52%) |
May 12, 2021 | 78.11 | 78.36 | 75.97 | 76.21 | 1,075,046 | -1.62(-2.08%) |
May 11, 2021 | 78.26 | 79.42 | 77.14 | 77.82 | 912,272 | -1.46(-1.84%) |
May 10, 2021 | 80.81 | 80.96 | 79.24 | 79.28 | 1,201,371 | -0.99(-1.23%) |
May 07, 2021 | 79.44 | 80.53 | 78.95 | 80.27 | 1,104,614 | +0.23(+0.28%) |
May 06, 2021 | 79.63 | 80.28 | 79.24 | 80.05 | 1,069,517 | +0.60(+0.75%) |
May 05, 2021 | 79.75 | 79.85 | 78.91 | 79.45 | 1,767,538 | -0.16(-0.20%) |
May 04, 2021 | 78.99 | 79.82 | 78.17 | 79.61 | 2,093,623 | +0.32(+0.41%) |
May 03, 2021 | 81.32 | 82.14 | 79.21 | 79.28 | 2,010,684 | -1.07(-1.33%) |
Apr 30, 2021 | 82.00 | 82.87 | 79.66 | 80.35 | 2,152,371 | -1.61(-1.96%) |
Apr 29, 2021 | 84.99 | 84.99 | 80.68 | 81.96 | 2,773,527 | -1.80(-2.15%) |
Apr 28, 2021 | 83.32 | 84.37 | 82.77 | 83.76 | 1,592,916 | +0.54(+0.65%) |
Apr 27, 2021 | 82.77 | 83.46 | 82.37 | 83.22 | 880,672 | +0.52(+0.63%) |
Apr 26, 2021 | 83.41 | 83.88 | 82.55 | 82.70 | 1,332,700 | -0.92(-1.10%) |
Apr 23, 2021 | 82.43 | 83.95 | 82.25 | 83.62 | 1,463,853 | +1.63(+1.99%) |
Apr 22, 2021 | 81.54 | 83.18 | 80.65 | 81.99 | 1,579,562 | +0.72(+0.89%) |
Apr 21, 2021 | 78.71 | 81.40 | 78.18 | 81.26 | 1,393,365 | +2.34(+2.96%) |
Apr 20, 2021 | 79.31 | 79.63 | 77.89 | 78.92 | 1,492,863 | -0.58(-0.73%) |
Apr 19, 2021 | 79.08 | 79.84 | 78.27 | 79.50 | 1,048,051 | +0.58(+0.73%) |
Apr 16, 2021 | 79.49 | 79.95 | 78.76 | 78.92 | 1,267,440 | -0.07(-0.09%) |
Apr 15, 2021 | 78.93 | 79.18 | 78.11 | 78.99 | 1,054,740 | -0.15(-0.19%) |
Apr 14, 2021 | 77.34 | 79.39 | 77.34 | 79.14 | 1,329,938 | +1.69(+2.19%) |
Apr 13, 2021 | 79.10 | 79.11 | 77.16 | 77.44 | 1,166,778 | -1.67(-2.12%) |
Apr 12, 2021 | 78.30 | 79.21 | 77.80 | 79.12 | 1,102,285 | +1.26(+1.62%) |
Apr 09, 2021 | 76.73 | 77.99 | 76.55 | 77.85 | 1,631,259 | +1.84(+2.42%) |
Apr 08, 2021 | 76.07 | 76.91 | 75.39 | 76.01 | 2,341,590 | -0.42(-0.55%) |
Apr 07, 2021 | 78.04 | 78.10 | 76.17 | 76.44 | 2,415,198 | -1.29(-1.66%) |
Apr 06, 2021 | 78.82 | 79.11 | 77.72 | 77.73 | 1,180,252 | -1.55(-1.95%) |
Apr 05, 2021 | 78.27 | 79.29 | 77.49 | 79.27 | 1,172,746 | +1.94(+2.51%) |