Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 102.00 | 103.11 | 98.16 | 98.17 | 549,721 | -3.82(-3.75%) |
Mar 30, 2022 | 102.33 | 103.16 | 101.58 | 102.00 | 478,366 | -0.58(-0.56%) |
Mar 29, 2022 | 97.91 | 102.68 | 97.80 | 102.58 | 903,387 | +5.53(+5.70%) |
Mar 28, 2022 | 94.69 | 97.06 | 94.34 | 97.05 | 712,246 | +1.98(+2.08%) |
Mar 25, 2022 | 94.99 | 95.90 | 92.81 | 95.07 | 928,424 | -0.05(-0.05%) |
Mar 24, 2022 | 92.93 | 96.48 | 92.20 | 95.12 | 968,973 | +2.76(+2.99%) |
Mar 23, 2022 | 91.97 | 93.35 | 91.45 | 92.36 | 382,671 | -0.16(-0.17%) |
Mar 22, 2022 | 93.92 | 94.25 | 92.27 | 92.51 | 995,020 | -0.99(-1.06%) |
Mar 21, 2022 | 92.03 | 93.94 | 91.71 | 93.50 | 730,788 | +0.85(+0.92%) |
Mar 18, 2022 | 90.09 | 93.57 | 87.67 | 92.65 | 1,548,430 | +2.76(+3.08%) |
Mar 17, 2022 | 89.83 | 90.93 | 88.37 | 89.89 | 1,318,538 | +0.06(+0.07%) |
Mar 16, 2022 | 88.32 | 89.87 | 87.90 | 89.83 | 3,050,419 | +2.11(+2.40%) |
Mar 15, 2022 | 86.09 | 87.80 | 85.89 | 87.72 | 1,707,729 | +1.83(+2.13%) |
Mar 14, 2022 | 85.27 | 86.75 | 84.53 | 85.90 | 949,010 | +0.89(+1.04%) |
Mar 11, 2022 | 86.19 | 86.72 | 84.97 | 85.01 | 357,071 | -1.18(-1.37%) |
Mar 10, 2022 | 85.63 | 86.33 | 85.24 | 86.19 | 257,525 | -0.23(-0.27%) |
Mar 09, 2022 | 88.42 | 88.42 | 85.93 | 86.42 | 340,048 | -0.25(-0.29%) |
Mar 08, 2022 | 85.89 | 87.71 | 85.09 | 86.67 | 465,002 | +0.48(+0.56%) |
Mar 07, 2022 | 87.58 | 88.58 | 86.10 | 86.19 | 519,559 | -1.45(-1.65%) |
Mar 04, 2022 | 86.43 | 87.84 | 86.14 | 87.63 | 405,348 | +0.30(+0.34%) |
Mar 03, 2022 | 88.51 | 88.67 | 87.03 | 87.33 | 477,947 | -0.68(-0.77%) |
Mar 02, 2022 | 86.98 | 88.54 | 86.92 | 88.01 | 321,181 | +1.83(+2.12%) |
Mar 01, 2022 | 87.18 | 87.95 | 85.15 | 86.19 | 775,376 | -0.96(-1.10%) |
Feb 28, 2022 | 87.38 | 88.97 | 86.38 | 87.14 | 277,903 | -1.41(-1.59%) |
Feb 25, 2022 | 85.85 | 88.88 | 85.90 | 88.55 | 806,109 | +2.74(+3.20%) |
Feb 24, 2022 | 83.55 | 86.15 | 83.38 | 85.81 | 593,124 | +0.44(+0.51%) |
Feb 23, 2022 | 84.53 | 86.21 | 84.53 | 85.37 | 934,966 | +1.55(+1.85%) |
Feb 22, 2022 | 86.19 | 87.77 | 83.80 | 83.82 | 1,025,334 | -3.05(-3.52%) |
Feb 18, 2022 | 86.88 | 0 | -0.70(-0.80%) | |||
Feb 17, 2022 | 89.95 | 91.06 | 87.47 | 87.57 | 1,522,235 | +6.51(+8.03%) |
Feb 16, 2022 | 85.03 | 85.41 | 80.95 | 81.07 | 822,983 | -4.93(-5.73%) |
Feb 15, 2022 | 87.52 | 87.52 | 82.33 | 86.00 | 878,174 | +1.75(+2.07%) |
Feb 14, 2022 | 83.84 | 85.41 | 83.72 | 84.25 | 321,634 | +0.42(+0.50%) |
Feb 11, 2022 | 86.34 | 86.34 | 83.45 | 83.83 | 329,525 | -2.63(-3.04%) |
Feb 10, 2022 | 86.81 | 88.52 | 86.14 | 86.46 | 342,714 | -2.03(-2.29%) |
Feb 09, 2022 | 89.78 | 90.80 | 88.05 | 88.48 | 157,577 | -0.44(-0.49%) |
Feb 08, 2022 | 86.09 | 89.03 | 86.09 | 88.92 | 192,795 | +2.83(+3.29%) |
Feb 07, 2022 | 85.80 | 86.75 | 85.16 | 86.09 | 184,551 | -0.34(-0.39%) |
Feb 04, 2022 | 85.46 | 87.19 | 84.80 | 86.43 | 189,364 | +0.32(+0.37%) |
Feb 03, 2022 | 85.26 | 86.61 | 86.11 | 253,938 | -0.23(-0.27%) | |
Feb 02, 2022 | 85.43 | 86.63 | 85.19 | 86.34 | 192,148 | +0.76(+0.89%) |
Feb 01, 2022 | 85.24 | 85.63 | 83.84 | 85.58 | 170,410 | +0.54(+0.63%) |
Jan 31, 2022 | 83.05 | 85.36 | 85.04 | 200,935 | +1.60(+1.91%) | |
Jan 28, 2022 | 81.46 | 83.44 | 80.23 | 83.44 | 204,889 | +2.17(+2.66%) |
Jan 27, 2022 | 81.35 | 82.98 | 80.63 | 81.28 | 260,762 | +0.69(+0.85%) |
Jan 26, 2022 | 83.84 | 84.73 | 79.89 | 80.59 | 296,156 | -1.95(-2.36%) |
Jan 25, 2022 | 84.03 | 84.03 | 81.80 | 82.53 | 218,213 | -2.96(-3.47%) |
Jan 24, 2022 | 81.60 | 86.08 | 81.17 | 85.50 | 270,491 | +2.59(+3.12%) |
Jan 21, 2022 | 83.76 | 86.15 | 82.90 | 82.91 | 216,052 | -0.76(-0.91%) |
Jan 20, 2022 | 84.32 | 85.83 | 83.29 | 83.67 | 276,967 | -0.55(-0.65%) |
Jan 19, 2022 | 83.93 | 85.36 | 83.84 | 84.22 | 216,065 | +0.97(+1.16%) |
Jan 18, 2022 | 84.50 | 84.74 | 83.11 | 83.25 | 198,099 | -2.39(-2.79%) |
Jan 14, 2022 | 85.64 | 0 | -1.35(-1.55%) | |||
Jan 13, 2022 | 88.64 | 89.05 | 86.44 | 86.99 | 143,109 | -1.25(-1.41%) |
Jan 12, 2022 | 89.57 | 90.34 | 88.03 | 88.23 | 170,555 | -0.97(-1.09%) |
Jan 11, 2022 | 90.35 | 90.35 | 88.12 | 89.20 | 183,975 | -0.87(-0.96%) |
Jan 10, 2022 | 89.63 | 90.18 | 88.11 | 90.07 | 186,874 | -0.04(-0.04%) |
Jan 07, 2022 | 92.09 | 92.75 | 90.01 | 90.11 | 167,274 | -2.19(-2.37%) |
Jan 06, 2022 | 92.87 | 93.81 | 92.04 | 92.30 | 198,990 | -1.22(-1.30%) |
Jan 05, 2022 | 96.88 | 97.12 | 93.41 | 93.51 | 188,115 | -3.71(-3.82%) |
Jan 04, 2022 | 96.14 | 97.24 | 95.77 | 97.23 | 119,355 | +0.97(+1.01%) |
Jan 03, 2022 | 94.74 | 96.27 | 94.44 | 96.26 | 161,841 | +1.18(+1.24%) |
Dec 31, 2021 | 95.09 | 95.96 | 94.99 | 95.08 | 115,729 | -0.38(-0.40%) |
Dec 30, 2021 | 96.84 | 97.51 | 95.39 | 95.46 | 95,601 | -1.33(-1.37%) |
Dec 29, 2021 | 97.29 | 98.29 | 96.28 | 96.79 | 116,807 | -0.53(-0.54%) |
Dec 28, 2021 | 96.52 | 97.84 | 96.33 | 97.32 | 174,663 | +0.54(+0.56%) |
Dec 27, 2021 | 95.48 | 96.79 | 94.71 | 96.78 | 99,227 | +2.39(+2.53%) |
Dec 23, 2021 | 94.14 | 95.08 | 93.67 | 94.39 | 74,531 | +0.53(+0.56%) |
Dec 22, 2021 | 93.32 | 94.54 | 92.98 | 93.86 | 145,509 | +0.21(+0.22%) |
Dec 21, 2021 | 91.67 | 93.74 | 91.61 | 93.65 | 142,098 | +3.09(+3.42%) |
Dec 20, 2021 | 90.94 | 90.95 | 89.28 | 90.56 | 235,624 | -1.71(-1.85%) |
Dec 17, 2021 | 90.63 | 93.21 | 89.71 | 92.27 | 495,202 | +0.63(+0.69%) |
Dec 16, 2021 | 95.46 | 95.46 | 91.03 | 91.64 | 224,661 | -3.55(-3.73%) |
Dec 15, 2021 | 93.55 | 95.63 | 93.20 | 95.19 | 170,996 | +1.63(+1.74%) |
Dec 14, 2021 | 95.41 | 96.01 | 93.02 | 93.56 | 211,760 | -2.30(-2.39%) |
Dec 13, 2021 | 96.02 | 96.72 | 95.57 | 95.86 | 157,466 | -0.28(-0.29%) |
Dec 10, 2021 | 96.49 | 97.20 | 94.98 | 96.14 | 257,262 | +0.39(+0.41%) |
Dec 09, 2021 | 97.39 | 97.68 | 95.72 | 95.75 | 139,771 | -2.17(-2.21%) |
Dec 08, 2021 | 98.70 | 98.76 | 97.90 | 97.91 | 174,522 | -0.63(-0.64%) |
Dec 07, 2021 | 99.81 | 100.15 | 98.31 | 98.54 | 198,461 | -0.22(-0.22%) |
Dec 06, 2021 | 96.82 | 99.74 | 96.22 | 98.76 | 352,396 | +2.76(+2.88%) |
Dec 03, 2021 | 98.28 | 98.28 | 94.87 | 96.00 | 284,673 | -1.96(-2.00%) |
Dec 02, 2021 | 95.36 | 98.67 | 95.36 | 97.95 | 283,754 | +3.27(+3.46%) |
Dec 01, 2021 | 101.50 | 102.17 | 94.67 | 94.68 | 393,544 | -5.43(-5.42%) |
Nov 30, 2021 | 102.69 | 103.09 | 99.84 | 100.11 | 374,703 | -3.41(-3.30%) |
Nov 29, 2021 | 103.90 | 104.36 | 102.77 | 103.52 | 152,090 | +1.25(+1.22%) |
Nov 26, 2021 | 103.97 | 105.87 | 101.53 | 102.28 | 131,869 | -4.03(-3.79%) |
Nov 24, 2021 | 106.83 | 107.61 | 105.96 | 106.31 | 124,030 | -1.28(-1.19%) |
Nov 23, 2021 | 105.55 | 107.70 | 105.46 | 107.59 | 177,145 | +1.66(+1.56%) |
Nov 22, 2021 | 105.68 | 107.17 | 105.15 | 105.93 | 160,153 | +0.37(+0.35%) |
Nov 19, 2021 | 105.34 | 106.36 | 104.95 | 105.56 | 167,845 | -0.07(-0.07%) |
Nov 18, 2021 | 105.62 | 106.03 | 105.47 | 105.63 | 202,095 | -1.20(-1.12%) |
Nov 17, 2021 | 107.74 | 107.83 | 106.77 | 106.83 | 242,640 | -1.32(-1.22%) |
Nov 16, 2021 | 106.75 | 108.78 | 106.20 | 108.14 | 223,834 | +1.03(+0.96%) |
Nov 15, 2021 | 108.17 | 109.19 | 106.48 | 107.12 | 265,260 | -1.12(-1.03%) |
Nov 12, 2021 | 108.59 | 109.06 | 107.88 | 108.23 | 196,642 | +0.37(+0.34%) |
Nov 11, 2021 | 105.63 | 107.98 | 105.55 | 107.87 | 220,237 | +2.59(+2.47%) |
Nov 10, 2021 | 106.05 | 105.27 | 256,385 | -1.00(-0.94%) | ||
Nov 09, 2021 | 106.58 | 107.11 | 105.82 | 106.27 | 197,868 | -0.18(-0.17%) |
Nov 08, 2021 | 106.51 | 107.55 | 105.08 | 106.45 | 272,888 | +0.50(+0.47%) |
Nov 05, 2021 | 103.85 | 106.00 | 101.34 | 105.95 | 1,730,559 | +3.24(+3.16%) |
Nov 04, 2021 | 104.05 | 105.55 | 101.92 | 102.70 | 421,415 | -0.80(-0.77%) |
Nov 03, 2021 | 101.31 | 103.79 | 100.07 | 103.50 | 257,402 | +1.76(+1.73%) |
Nov 02, 2021 | 101.34 | 102.56 | 100.56 | 101.75 | 317,119 | +0.41(+0.40%) |
Nov 01, 2021 | 101.25 | 101.78 | 100.52 | 101.34 | 382,918 | +0.28(+0.28%) |
Oct 29, 2021 | 99.91 | 101.47 | 99.84 | 101.06 | 241,672 | +1.08(+1.08%) |
Oct 28, 2021 | 98.20 | 100.24 | 97.70 | 99.98 | 249,128 | +2.17(+2.21%) |
Oct 27, 2021 | 98.26 | 100.97 | 97.72 | 97.81 | 332,781 | -0.49(-0.50%) |
Oct 26, 2021 | 99.87 | 98.30 | 493,252 | +1.47(+1.52%) | ||
Oct 25, 2021 | 96.75 | 97.55 | 94.97 | 96.84 | 310,200 | +0.07(+0.07%) |
Oct 22, 2021 | 96.54 | 97.51 | 96.20 | 96.77 | 388,059 | +0.00(+0.00%) |
Oct 21, 2021 | 96.60 | 97.37 | 95.96 | 96.77 | 163,125 | +0.07(+0.07%) |
Oct 20, 2021 | 97.38 | 97.56 | 96.10 | 96.70 | 139,646 | -0.59(-0.61%) |
Oct 19, 2021 | 98.55 | 98.67 | 96.96 | 97.29 | 157,029 | -1.14(-1.16%) |
Oct 18, 2021 | 97.80 | 99.02 | 97.80 | 98.42 | 125,269 | -0.09(-0.09%) |
Oct 15, 2021 | 99.31 | 99.51 | 98.51 | 98.51 | 188,804 | +0.34(+0.35%) |
Oct 14, 2021 | 100.36 | 100.74 | 97.70 | 98.17 | 193,286 | -1.24(-1.24%) |
Oct 13, 2021 | 100.13 | 100.25 | 98.89 | 99.41 | 145,577 | -0.19(-0.19%) |
Oct 12, 2021 | 99.67 | 100.59 | 99.10 | 99.60 | 167,812 | +0.13(+0.13%) |
Oct 11, 2021 | 99.37 | 100.75 | 98.75 | 99.47 | 65,904 | -0.30(-0.30%) |
Oct 08, 2021 | 100.51 | 101.42 | 98.94 | 99.77 | 130,522 | -0.62(-0.62%) |
Oct 07, 2021 | 99.37 | 100.99 | 98.86 | 100.39 | 223,090 | +1.65(+1.67%) |
Oct 06, 2021 | 98.57 | 99.53 | 97.12 | 98.74 | 172,766 | -0.64(-0.64%) |
Oct 05, 2021 | 97.11 | 99.46 | 96.52 | 99.38 | 177,617 | +2.67(+2.77%) |
Oct 04, 2021 | 95.85 | 97.03 | 95.28 | 96.71 | 108,468 | +0.35(+0.36%) |
Oct 01, 2021 | 94.53 | 97.12 | 93.73 | 96.36 | 160,230 | +1.96(+2.07%) |
Sep 30, 2021 | 95.70 | 95.85 | 94.27 | 94.40 | 181,118 | -0.70(-0.73%) |
Sep 29, 2021 | 94.47 | 95.87 | 94.06 | 95.10 | 114,941 | +0.84(+0.89%) |
Sep 28, 2021 | 94.88 | 95.21 | 93.95 | 94.26 | 199,059 | -1.11(-1.16%) |
Sep 27, 2021 | 95.87 | 96.54 | 95.36 | 95.37 | 102,013 | -0.82(-0.85%) |
Sep 24, 2021 | 95.72 | 96.59 | 95.72 | 96.19 | 130,297 | +0.54(+0.56%) |
Sep 23, 2021 | 95.11 | 96.53 | 94.64 | 95.65 | 171,272 | +0.72(+0.76%) |
Sep 22, 2021 | 95.06 | 95.66 | 94.15 | 94.93 | 140,551 | +0.42(+0.44%) |
Sep 21, 2021 | 95.23 | 95.71 | 94.05 | 94.51 | 168,061 | -0.23(-0.24%) |
Sep 20, 2021 | 91.97 | 94.87 | 91.97 | 94.74 | 344,071 | +1.27(+1.36%) |
Sep 17, 2021 | 94.55 | 94.55 | 93.01 | 93.47 | 519,732 | +0.28(+0.30%) |
Sep 16, 2021 | 93.06 | 93.69 | 91.96 | 93.19 | 149,382 | +0.33(+0.35%) |
Sep 15, 2021 | 91.32 | 92.95 | 91.24 | 92.86 | 158,423 | +1.53(+1.67%) |
Sep 14, 2021 | 93.24 | 93.32 | 90.87 | 91.34 | 142,940 | -1.19(-1.28%) |
Sep 13, 2021 | 92.56 | 92.68 | 91.33 | 92.52 | 157,970 | +0.70(+0.76%) |
Sep 10, 2021 | 92.33 | 92.42 | 91.02 | 91.83 | 286,173 | +0.00(+0.00%) |
Sep 09, 2021 | 92.17 | 92.44 | 91.40 | 91.83 | 126,165 | -0.29(-0.31%) |
Sep 08, 2021 | 92.30 | 92.72 | 91.27 | 92.12 | 167,542 | -0.18(-0.19%) |
Sep 07, 2021 | 91.34 | 92.42 | 91.03 | 92.30 | 349,543 | +0.42(+0.46%) |
Sep 03, 2021 | 92.15 | 92.29 | 90.95 | 91.88 | 142,324 | -0.65(-0.70%) |
Sep 02, 2021 | 92.89 | 93.07 | 91.97 | 92.52 | 201,119 | +0.02(+0.02%) |
Sep 01, 2021 | 92.29 | 93.14 | 91.12 | 92.50 | 131,991 | +0.60(+0.65%) |
Aug 31, 2021 | 90.80 | 92.22 | 90.77 | 91.91 | 184,734 | +1.06(+1.16%) |
Aug 30, 2021 | 91.86 | 92.10 | 90.68 | 90.85 | 220,104 | -0.72(-0.78%) |
Aug 27, 2021 | 91.36 | 92.65 | 91.12 | 91.57 | 249,153 | +0.59(+0.65%) |
Aug 26, 2021 | 91.33 | 91.83 | 90.53 | 90.98 | 239,174 | -0.30(-0.33%) |
Aug 25, 2021 | 92.30 | 92.41 | 91.19 | 91.28 | 127,526 | -0.62(-0.67%) |
Aug 24, 2021 | 91.83 | 92.44 | 91.15 | 91.90 | 117,567 | +0.43(+0.47%) |
Aug 23, 2021 | 91.35 | 91.80 | 91.13 | 91.47 | 105,026 | +0.35(+0.38%) |
Aug 20, 2021 | 90.83 | 91.54 | 89.92 | 91.12 | 155,212 | +0.17(+0.19%) |
Aug 19, 2021 | 87.36 | 91.46 | 87.28 | 90.95 | 228,408 | +1.99(+2.23%) |
Aug 18, 2021 | 89.83 | 90.33 | 88.89 | 88.96 | 199,427 | -1.16(-1.28%) |
Aug 17, 2021 | 89.51 | 90.33 | 89.37 | 90.12 | 199,369 | -0.77(-0.85%) |
Aug 16, 2021 | 90.34 | 91.13 | 90.19 | 90.89 | 123,440 | +0.42(+0.46%) |
Aug 13, 2021 | 89.83 | 90.65 | 89.55 | 90.47 | 155,635 | +0.86(+0.96%) |
Aug 12, 2021 | 89.59 | 90.42 | 89.39 | 89.61 | 433,927 | +0.01(+0.01%) |
Aug 11, 2021 | 88.48 | 89.70 | 88.25 | 89.60 | 136,479 | +1.36(+1.54%) |
Aug 10, 2021 | 86.84 | 88.58 | 86.84 | 88.24 | 136,965 | +1.49(+1.71%) |
Aug 09, 2021 | 86.83 | 87.20 | 85.42 | 86.76 | 267,367 | -0.29(-0.33%) |
Aug 06, 2021 | 86.84 | 87.33 | 85.83 | 87.05 | 212,925 | +0.76(+0.88%) |
Aug 05, 2021 | 85.50 | 86.83 | 84.93 | 86.29 | 232,034 | +1.44(+1.69%) |
Aug 04, 2021 | 84.40 | 85.74 | 84.29 | 84.85 | 273,169 | -0.11(-0.13%) |
Aug 03, 2021 | 83.40 | 85.07 | 83.08 | 84.96 | 220,237 | +1.46(+1.75%) |
Aug 02, 2021 | 83.38 | 84.37 | 83.23 | 83.50 | 202,917 | +0.68(+0.82%) |
Jul 30, 2021 | 81.15 | 83.39 | 81.15 | 82.82 | 423,862 | +1.08(+1.32%) |
Jul 29, 2021 | 80.28 | 82.07 | 79.89 | 81.75 | 272,433 | +2.04(+2.55%) |
Jul 28, 2021 | 78.54 | 80.03 | 78.25 | 79.71 | 336,903 | +0.95(+1.20%) |
Jul 27, 2021 | 74.86 | 79.85 | 74.86 | 78.76 | 455,059 | +5.71(+7.82%) |
Jul 26, 2021 | 72.91 | 73.21 | 71.64 | 73.05 | 198,651 | -0.12(-0.16%) |
Jul 23, 2021 | 72.49 | 73.39 | 71.81 | 73.17 | 214,173 | +1.03(+1.42%) |
Jul 22, 2021 | 72.50 | 72.50 | 71.47 | 72.14 | 170,209 | -0.41(-0.56%) |
Jul 21, 2021 | 72.79 | 73.38 | 71.91 | 72.55 | 223,083 | +0.12(+0.17%) |
Jul 20, 2021 | 71.03 | 73.48 | 71.03 | 72.43 | 275,982 | +1.84(+2.60%) |
Jul 19, 2021 | 70.93 | 71.95 | 69.90 | 70.60 | 154,632 | -1.66(-2.29%) |
Jul 16, 2021 | 73.30 | 73.47 | 72.20 | 72.25 | 155,944 | -0.25(-0.34%) |
Jul 15, 2021 | 72.13 | 72.98 | 71.89 | 72.50 | 153,968 | +0.29(+0.40%) |
Jul 14, 2021 | 71.82 | 72.49 | 71.42 | 72.21 | 177,550 | +0.85(+1.19%) |
Jul 13, 2021 | 71.83 | 72.19 | 71.16 | 71.36 | 189,347 | -0.42(-0.58%) |
Jul 12, 2021 | 70.31 | 71.94 | 70.26 | 71.78 | 310,881 | +0.92(+1.30%) |
Jul 09, 2021 | 71.20 | 71.50 | 70.80 | 70.87 | 410,191 | +0.51(+0.72%) |
Jul 08, 2021 | 69.65 | 71.50 | 69.30 | 70.36 | 166,208 | -0.40(-0.56%) |
Jul 07, 2021 | 70.99 | 71.68 | 70.19 | 70.76 | 186,280 | -0.39(-0.55%) |
Jul 06, 2021 | 72.32 | 72.54 | 70.34 | 71.15 | 136,800 | -1.51(-2.07%) |
Jul 02, 2021 | 72.62 | 72.87 | 71.78 | 72.65 | 137,803 | +0.06(+0.08%) |
Jul 01, 2021 | 72.97 | 72.97 | 72.25 | 72.59 | 223,581 | +0.25(+0.34%) |
Jun 30, 2021 | 73.23 | 73.63 | 72.06 | 72.34 | 164,941 | -1.31(-1.78%) |
Jun 29, 2021 | 73.36 | 74.00 | 73.12 | 73.65 | 151,788 | +0.43(+0.59%) |
Jun 28, 2021 | 74.09 | 74.09 | 72.43 | 73.22 | 201,987 | -1.03(-1.38%) |
Jun 25, 2021 | 73.36 | 74.59 | 72.72 | 74.25 | 665,375 | +1.13(+1.54%) |
Jun 24, 2021 | 72.59 | 73.35 | 72.15 | 73.12 | 126,861 | +1.14(+1.58%) |
Jun 23, 2021 | 72.14 | 72.37 | 71.53 | 71.98 | 158,784 | -0.16(-0.22%) |
Jun 22, 2021 | 71.64 | 72.46 | 71.00 | 72.14 | 119,377 | +0.10(+0.14%) |
Jun 21, 2021 | 70.89 | 72.47 | 70.58 | 72.04 | 190,477 | +1.79(+2.54%) |
Jun 18, 2021 | 70.69 | 71.25 | 70.07 | 70.26 | 285,586 | -1.53(-2.13%) |
Jun 17, 2021 | 72.37 | 72.46 | 71.08 | 71.78 | 127,319 | -0.79(-1.09%) |
Jun 16, 2021 | 73.62 | 73.62 | 72.14 | 72.57 | 158,449 | -1.18(-1.60%) |
Jun 15, 2021 | 72.95 | 73.92 | 72.40 | 73.75 | 206,680 | +0.99(+1.36%) |
Jun 14, 2021 | 73.86 | 73.86 | 72.46 | 72.76 | 179,769 | -1.03(-1.39%) |
Jun 11, 2021 | 72.43 | 73.79 | 72.43 | 73.79 | 252,299 | +1.63(+2.25%) |
Jun 10, 2021 | 72.75 | 72.80 | 72.02 | 72.16 | 177,895 | -0.39(-0.54%) |
Jun 09, 2021 | 74.06 | 74.06 | 72.43 | 72.55 | 137,450 | -1.11(-1.50%) |
Jun 08, 2021 | 73.19 | 74.06 | 72.74 | 73.66 | 242,966 | +0.92(+1.26%) |
Jun 07, 2021 | 72.51 | 73.11 | 72.51 | 72.74 | 267,272 | -0.29(-0.40%) |
Jun 04, 2021 | 73.48 | 73.98 | 72.87 | 73.03 | 277,254 | -0.05(-0.07%) |
Jun 03, 2021 | 72.59 | 73.33 | 72.16 | 73.08 | 453,080 | +0.14(+0.19%) |
Jun 02, 2021 | 74.99 | 75.06 | 71.28 | 72.94 | 436,845 | -1.91(-2.55%) |
Jun 01, 2021 | 75.92 | 75.92 | 74.62 | 74.85 | 219,597 | -0.35(-0.46%) |
May 28, 2021 | 77.02 | 77.15 | 75.12 | 75.20 | 257,097 | -1.32(-1.72%) |
May 27, 2021 | 77.58 | 77.99 | 76.51 | 76.52 | 312,050 | -0.86(-1.11%) |
May 26, 2021 | 77.76 | 77.97 | 76.66 | 77.37 | 291,867 | -0.26(-0.33%) |
May 25, 2021 | 78.63 | 79.30 | 77.55 | 77.63 | 188,150 | -0.81(-1.03%) |
May 24, 2021 | 77.52 | 78.69 | 76.91 | 78.44 | 256,871 | +1.28(+1.66%) |
May 21, 2021 | 78.57 | 78.57 | 76.70 | 77.16 | 201,413 | -0.49(-0.63%) |
May 20, 2021 | 76.48 | 78.59 | 75.88 | 77.65 | 230,914 | +0.40(+0.52%) |
May 19, 2021 | 75.99 | 77.32 | 75.48 | 77.25 | 153,863 | -0.81(-1.04%) |
May 18, 2021 | 79.06 | 79.17 | 77.98 | 78.06 | 147,080 | -1.55(-1.94%) |
May 17, 2021 | 79.27 | 79.78 | 78.39 | 79.61 | 115,013 | -0.48(-0.60%) |
May 14, 2021 | 79.45 | 80.16 | 78.92 | 80.09 | 106,711 | +1.20(+1.52%) |
May 13, 2021 | 76.27 | 79.64 | 76.27 | 78.89 | 251,226 | +2.94(+3.88%) |
May 12, 2021 | 76.79 | 77.30 | 75.74 | 75.95 | 168,768 | -1.40(-1.81%) |
May 11, 2021 | 77.72 | 78.55 | 76.92 | 77.34 | 130,623 | -1.96(-2.47%) |
May 10, 2021 | 81.55 | 81.76 | 79.26 | 79.30 | 150,369 | -2.28(-2.79%) |
May 07, 2021 | 80.15 | 81.75 | 79.63 | 81.58 | 176,026 | +1.98(+2.48%) |
May 06, 2021 | 79.05 | 79.63 | 78.12 | 79.60 | 193,762 | +0.71(+0.90%) |
May 05, 2021 | 79.05 | 79.36 | 77.51 | 78.89 | 162,955 | +0.04(+0.05%) |
May 04, 2021 | 78.83 | 79.55 | 78.03 | 78.85 | 204,564 | -0.50(-0.63%) |
May 03, 2021 | 79.61 | 80.35 | 79.16 | 79.35 | 281,375 | +0.79(+1.00%) |
Apr 30, 2021 | 78.74 | 79.36 | 77.46 | 78.56 | 372,203 | -1.05(-1.32%) |
Apr 29, 2021 | 78.73 | 80.04 | 78.34 | 79.61 | 440,611 | +0.78(+0.99%) |
Apr 28, 2021 | 77.14 | 79.32 | 77.14 | 78.83 | 520,675 | +1.23(+1.58%) |
Apr 27, 2021 | 82.52 | 84.21 | 76.10 | 77.60 | 660,935 | -6.54(-7.77%) |
Apr 26, 2021 | 85.77 | 86.22 | 84.14 | 84.14 | 266,737 | -1.43(-1.67%) |
Apr 23, 2021 | 83.74 | 85.83 | 83.74 | 85.57 | 143,070 | +1.97(+2.35%) |
Apr 22, 2021 | 83.98 | 84.90 | 83.48 | 83.60 | 218,101 | +0.07(+0.08%) |
Apr 21, 2021 | 82.51 | 83.95 | 82.37 | 83.53 | 251,899 | +1.09(+1.32%) |
Apr 20, 2021 | 83.02 | 83.75 | 82.02 | 82.44 | 211,266 | -0.77(-0.92%) |
Apr 19, 2021 | 83.95 | 84.27 | 82.54 | 83.21 | 181,431 | -0.98(-1.16%) |
Apr 16, 2021 | 84.02 | 84.52 | 83.64 | 84.19 | 157,497 | +0.59(+0.70%) |
Apr 15, 2021 | 83.41 | 83.67 | 82.11 | 83.60 | 103,966 | +1.03(+1.25%) |
Apr 14, 2021 | 81.71 | 83.34 | 81.71 | 82.57 | 124,453 | +1.24(+1.52%) |
Apr 13, 2021 | 81.83 | 81.90 | 80.72 | 81.34 | 150,074 | -0.51(-0.62%) |
Apr 12, 2021 | 81.01 | 81.87 | 81.01 | 81.84 | 147,985 | +0.84(+1.03%) |
Apr 09, 2021 | 79.67 | 81.14 | 79.30 | 81.01 | 211,399 | +1.50(+1.88%) |
Apr 08, 2021 | 78.71 | 79.93 | 78.63 | 79.51 | 194,087 | +1.34(+1.71%) |
Apr 07, 2021 | 79.23 | 79.54 | 77.82 | 78.17 | 130,084 | -1.43(-1.79%) |
Apr 06, 2021 | 79.34 | 80.54 | 79.34 | 79.60 | 194,183 | -0.20(-0.25%) |
Apr 05, 2021 | 80.21 | 81.17 | 79.44 | 79.80 | 143,992 | +0.55(+0.69%) |