Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 107.51 | 108.90 | 104.69 | 104.88 | 1,392,019 | -3.04(-2.82%) |
Apr 28, 2022 | 107.46 | 108.76 | 104.43 | 107.92 | 1,506,354 | +1.18(+1.11%) |
Apr 27, 2022 | 107.21 | 108.28 | 103.83 | 106.74 | 1,585,137 | -0.87(-0.81%) |
Apr 26, 2022 | 109.69 | 110.78 | 107.57 | 107.61 | 1,953,182 | -2.07(-1.89%) |
Apr 25, 2022 | 105.73 | 109.74 | 104.29 | 109.68 | 1,619,148 | +3.77(+3.56%) |
Apr 22, 2022 | 106.33 | 108.10 | 105.28 | 105.91 | 1,188,612 | -0.85(-0.80%) |
Apr 21, 2022 | 114.84 | 114.84 | 106.40 | 106.76 | 1,886,408 | -5.44(-4.85%) |
Apr 20, 2022 | 112.36 | 114.39 | 111.75 | 112.20 | 1,367,570 | -1.54(-1.35%) |
Apr 19, 2022 | 109.37 | 114.15 | 108.50 | 113.74 | 1,740,277 | +4.50(+4.12%) |
Apr 18, 2022 | 111.02 | 111.30 | 108.24 | 109.24 | 1,276,952 | -2.07(-1.86%) |
Apr 14, 2022 | 112.88 | 114.75 | 111.26 | 111.31 | 1,175,196 | -1.65(-1.46%) |
Apr 13, 2022 | 109.13 | 113.39 | 108.52 | 112.96 | 2,392,863 | +4.62(+4.26%) |
Apr 12, 2022 | 110.26 | 111.98 | 108.07 | 108.34 | 1,413,751 | +0.46(+0.43%) |
Apr 11, 2022 | 107.29 | 109.93 | 106.58 | 107.88 | 1,768,253 | +0.00(+0.00%) |
Apr 08, 2022 | 109.32 | 110.02 | 107.43 | 107.88 | 995,886 | -1.73(-1.58%) |
Apr 07, 2022 | 110.19 | 110.47 | 106.84 | 109.61 | 1,464,997 | +0.03(+0.03%) |
Apr 06, 2022 | 111.91 | 112.15 | 108.14 | 109.58 | 2,611,843 | -4.03(-3.55%) |
Apr 05, 2022 | 116.70 | 117.18 | 112.83 | 113.61 | 1,455,230 | -2.56(-2.20%) |
Apr 04, 2022 | 113.86 | 116.86 | 113.41 | 116.17 | 1,685,734 | +1.80(+1.57%) |
Apr 01, 2022 | 118.56 | 118.56 | 114.08 | 114.37 | 1,730,928 | -3.27(-2.78%) |
Mar 31, 2022 | 118.12 | 119.83 | 116.85 | 117.64 | 1,597,367 | -0.12(-0.10%) |
Mar 30, 2022 | 118.62 | 119.82 | 117.13 | 117.76 | 1,387,795 | -1.74(-1.46%) |
Mar 29, 2022 | 119.50 | 121.28 | 117.10 | 119.50 | 1,646,482 | +1.92(+1.63%) |
Mar 28, 2022 | 116.07 | 117.74 | 114.81 | 117.58 | 1,626,340 | +1.28(+1.10%) |
Mar 25, 2022 | 118.00 | 119.00 | 114.78 | 116.30 | 1,382,175 | -1.58(-1.34%) |
Mar 24, 2022 | 116.06 | 117.90 | 114.21 | 117.88 | 1,852,135 | +2.61(+2.26%) |
Mar 23, 2022 | 116.97 | 117.95 | 114.52 | 115.27 | 1,799,424 | -2.71(-2.30%) |
Mar 22, 2022 | 114.88 | 118.44 | 114.35 | 117.98 | 2,015,101 | +4.05(+3.55%) |
Mar 21, 2022 | 112.72 | 114.10 | 109.55 | 113.93 | 2,479,221 | +0.95(+0.84%) |
Mar 18, 2022 | 110.59 | 113.62 | 110.46 | 112.98 | 3,015,144 | +1.81(+1.63%) |
Mar 17, 2022 | 110.72 | 112.08 | 107.41 | 111.17 | 2,636,669 | -0.84(-0.75%) |
Mar 16, 2022 | 111.95 | 114.71 | 107.53 | 112.01 | 3,255,205 | +0.25(+0.22%) |
Mar 15, 2022 | 108.73 | 111.95 | 108.60 | 111.76 | 1,811,471 | +3.72(+3.44%) |
Mar 14, 2022 | 108.48 | 109.90 | 106.45 | 108.04 | 2,136,687 | -0.51(-0.47%) |
Mar 11, 2022 | 113.90 | 114.03 | 108.47 | 108.55 | 2,247,055 | -3.01(-2.70%) |
Mar 10, 2022 | 107.71 | 111.99 | 106.60 | 111.56 | 1,789,732 | +1.66(+1.51%) |
Mar 09, 2022 | 109.80 | 113.19 | 109.36 | 109.90 | 3,027,108 | +3.89(+3.67%) |
Mar 08, 2022 | 100.51 | 109.87 | 98.01 | 106.01 | 4,466,096 | +5.70(+5.68%) |
Mar 07, 2022 | 114.61 | 114.88 | 99.86 | 100.31 | 5,422,563 | -14.07(-12.30%) |
Mar 04, 2022 | 114.65 | 115.70 | 111.42 | 114.38 | 2,932,200 | -1.85(-1.59%) |
Mar 03, 2022 | 121.54 | 122.70 | 115.51 | 116.23 | 2,543,594 | -4.58(-3.79%) |
Mar 02, 2022 | 118.25 | 122.47 | 118.03 | 120.81 | 2,468,757 | +4.11(+3.52%) |
Mar 01, 2022 | 122.02 | 122.02 | 114.79 | 116.70 | 3,702,800 | -4.12(-3.41%) |
Feb 28, 2022 | 125.30 | 125.91 | 119.81 | 120.82 | 4,458,404 | -5.22(-4.14%) |
Feb 25, 2022 | 125.26 | 126.34 | 122.36 | 126.04 | 3,436,735 | +1.65(+1.33%) |
Feb 24, 2022 | 111.36 | 126.24 | 111.36 | 124.39 | 6,425,397 | +10.99(+9.69%) |
Feb 23, 2022 | 118.01 | 120.03 | 113.28 | 113.40 | 3,719,973 | -3.65(-3.12%) |
Feb 22, 2022 | 117.73 | 119.65 | 115.28 | 117.05 | 3,382,602 | -0.39(-0.33%) |
Feb 18, 2022 | 117.44 | 0 | +0.96(+0.82%) | |||
Feb 17, 2022 | 119.44 | 121.33 | 116.28 | 116.48 | 2,439,486 | -3.77(-3.14%) |
Feb 16, 2022 | 119.00 | 120.59 | 116.58 | 120.25 | 3,248,947 | +0.50(+0.42%) |
Feb 15, 2022 | 117.15 | 120.51 | 116.90 | 119.75 | 3,857,415 | +4.48(+3.89%) |
Feb 14, 2022 | 116.13 | 117.32 | 114.02 | 115.27 | 3,392,339 | -0.48(-0.41%) |
Feb 11, 2022 | 118.74 | 119.83 | 114.60 | 115.75 | 1,453,192 | -3.18(-2.67%) |
Feb 10, 2022 | 117.05 | 121.12 | 116.60 | 118.93 | 1,365,276 | +0.91(+0.77%) |
Feb 09, 2022 | 117.43 | 118.84 | 116.72 | 118.02 | 1,617,829 | +1.43(+1.23%) |
Feb 08, 2022 | 111.90 | 116.81 | 111.00 | 116.59 | 1,940,618 | +5.57(+5.02%) |
Feb 07, 2022 | 108.61 | 111.52 | 108.61 | 111.02 | 1,489,369 | +2.66(+2.45%) |
Feb 04, 2022 | 105.56 | 109.25 | 104.73 | 108.36 | 1,380,140 | +2.52(+2.38%) |
Feb 03, 2022 | 107.87 | 105.76 | 105.84 | 2,446,786 | -3.61(-3.30%) | |
Feb 02, 2022 | 110.67 | 110.80 | 107.61 | 109.45 | 1,628,435 | -1.64(-1.48%) |
Feb 01, 2022 | 110.12 | 112.54 | 108.96 | 111.09 | 1,874,890 | +1.58(+1.44%) |
Jan 31, 2022 | 105.01 | 109.62 | 109.51 | 2,028,484 | +4.24(+4.03%) | |
Jan 28, 2022 | 101.60 | 105.41 | 99.76 | 105.27 | 2,062,837 | +3.63(+3.57%) |
Jan 27, 2022 | 106.37 | 107.58 | 101.43 | 101.64 | 2,034,103 | -3.09(-2.95%) |
Jan 26, 2022 | 107.14 | 108.70 | 104.31 | 104.73 | 2,347,815 | -1.39(-1.31%) |
Jan 25, 2022 | 106.27 | 107.18 | 103.68 | 106.12 | 2,787,303 | -2.70(-2.48%) |
Jan 24, 2022 | 107.01 | 108.91 | 100.72 | 108.82 | 4,280,820 | -0.92(-0.84%) |
Jan 21, 2022 | 112.31 | 113.18 | 109.33 | 109.74 | 2,195,317 | -2.70(-2.40%) |
Jan 20, 2022 | 113.45 | 116.87 | 112.13 | 112.44 | 1,558,609 | -0.84(-0.74%) |
Jan 19, 2022 | 114.89 | 116.28 | 112.13 | 113.28 | 1,636,292 | -1.93(-1.68%) |
Jan 18, 2022 | 114.17 | 116.60 | 113.25 | 115.21 | 2,450,192 | +0.40(+0.35%) |
Jan 14, 2022 | 114.81 | 0 | +0.94(+0.83%) | |||
Jan 13, 2022 | 115.29 | 116.63 | 113.20 | 113.87 | 1,710,328 | -0.13(-0.11%) |
Jan 12, 2022 | 116.64 | 117.67 | 113.99 | 114.00 | 2,593,597 | -2.00(-1.72%) |
Jan 11, 2022 | 115.02 | 116.81 | 113.07 | 116.00 | 1,718,079 | +0.68(+0.59%) |
Jan 10, 2022 | 115.80 | 116.56 | 109.82 | 115.32 | 3,198,240 | -0.54(-0.47%) |
Jan 07, 2022 | 119.80 | 120.41 | 115.81 | 115.86 | 1,957,136 | -3.48(-2.92%) |
Jan 06, 2022 | 118.14 | 121.15 | 116.20 | 119.34 | 1,906,578 | +1.87(+1.59%) |
Jan 05, 2022 | 121.93 | 123.64 | 117.35 | 117.47 | 2,397,984 | -3.25(-2.69%) |
Jan 04, 2022 | 123.41 | 125.72 | 120.09 | 120.72 | 2,409,916 | -0.42(-0.35%) |
Jan 03, 2022 | 120.59 | 123.49 | 120.59 | 121.14 | 2,165,466 | +1.45(+1.21%) |
Dec 31, 2021 | 119.27 | 120.78 | 118.58 | 119.69 | 1,488,164 | -0.02(-0.02%) |
Dec 30, 2021 | 120.11 | 122.50 | 119.66 | 119.71 | 1,289,953 | -0.12(-0.10%) |
Dec 29, 2021 | 120.25 | 121.56 | 118.70 | 119.83 | 1,457,371 | -0.26(-0.22%) |
Dec 28, 2021 | 119.66 | 121.23 | 118.51 | 120.09 | 1,546,329 | -0.10(-0.08%) |
Dec 27, 2021 | 118.88 | 120.25 | 117.45 | 120.19 | 1,452,314 | +1.65(+1.39%) |
Dec 23, 2021 | 118.00 | 119.15 | 116.46 | 118.54 | 1,821,626 | +1.62(+1.39%) |
Dec 22, 2021 | 113.98 | 119.27 | 113.74 | 116.92 | 3,329,391 | +2.70(+2.36%) |
Dec 21, 2021 | 108.21 | 114.96 | 108.21 | 114.22 | 2,749,441 | +7.35(+6.88%) |
Dec 20, 2021 | 100.79 | 106.95 | 100.41 | 106.87 | 2,831,896 | +1.73(+1.65%) |
Dec 17, 2021 | 101.79 | 105.96 | 100.82 | 105.14 | 3,938,899 | +3.74(+3.69%) |
Dec 16, 2021 | 106.72 | 107.80 | 100.19 | 101.40 | 3,602,345 | -5.02(-4.72%) |
Dec 15, 2021 | 108.37 | 108.68 | 103.21 | 106.42 | 2,574,272 | -1.77(-1.64%) |
Dec 14, 2021 | 107.15 | 110.72 | 106.81 | 108.19 | 1,500,017 | -0.41(-0.38%) |
Dec 13, 2021 | 110.97 | 111.99 | 106.62 | 108.60 | 2,276,350 | -3.27(-2.92%) |
Dec 10, 2021 | 111.26 | 112.90 | 110.17 | 111.87 | 1,513,758 | +1.14(+1.03%) |
Dec 09, 2021 | 109.05 | 113.24 | 108.95 | 110.73 | 1,854,123 | +0.25(+0.23%) |
Dec 08, 2021 | 109.08 | 113.47 | 109.08 | 110.48 | 2,180,826 | +1.85(+1.70%) |
Dec 07, 2021 | 109.61 | 110.67 | 107.55 | 108.63 | 1,844,176 | +1.52(+1.42%) |
Dec 06, 2021 | 102.00 | 109.42 | 101.85 | 107.11 | 2,886,537 | +6.18(+6.12%) |
Dec 03, 2021 | 106.56 | 106.56 | 99.16 | 100.93 | 3,765,442 | -5.38(-5.06%) |
Dec 02, 2021 | 104.14 | 107.28 | 103.29 | 106.31 | 2,738,447 | +3.48(+3.38%) |
Dec 01, 2021 | 109.76 | 109.95 | 102.33 | 102.83 | 3,038,005 | -3.82(-3.58%) |
Nov 30, 2021 | 106.70 | 107.73 | 104.25 | 106.65 | 3,134,256 | -1.20(-1.11%) |
Nov 29, 2021 | 106.19 | 109.62 | 104.81 | 107.85 | 2,855,805 | +4.32(+4.17%) |
Nov 26, 2021 | 103.79 | 105.05 | 98.50 | 103.53 | 4,582,074 | -9.08(-8.06%) |
Nov 24, 2021 | 111.57 | 113.53 | 110.85 | 112.61 | 1,393,313 | -0.13(-0.12%) |
Nov 23, 2021 | 112.83 | 113.63 | 110.56 | 112.74 | 1,538,779 | +0.63(+0.56%) |
Nov 22, 2021 | 113.88 | 116.70 | 112.06 | 112.11 | 3,414,136 | -0.43(-0.38%) |
Nov 19, 2021 | 111.60 | 112.99 | 109.05 | 112.54 | 3,099,646 | -0.42(-0.37%) |
Nov 18, 2021 | 114.91 | 113.37 | 111.93 | 112.96 | 2,423,584 | -2.14(-1.86%) |
Nov 17, 2021 | 115.37 | 116.65 | 113.83 | 115.10 | 2,356,810 | -0.61(-0.53%) |
Nov 16, 2021 | 114.45 | 116.04 | 112.12 | 115.71 | 1,668,234 | -0.23(-0.20%) |
Nov 15, 2021 | 113.07 | 116.79 | 112.70 | 115.94 | 1,721,631 | +3.62(+3.22%) |
Nov 12, 2021 | 114.37 | 114.53 | 111.71 | 112.32 | 2,739,393 | -1.94(-1.70%) |
Nov 11, 2021 | 115.26 | 115.87 | 113.20 | 114.26 | 1,646,997 | -0.75(-0.65%) |
Nov 10, 2021 | 116.00 | 115.01 | 3,144,361 | -1.60(-1.37%) | ||
Nov 09, 2021 | 116.81 | 117.00 | 114.03 | 116.61 | 3,004,208 | -0.53(-0.45%) |
Nov 08, 2021 | 118.82 | 120.34 | 113.62 | 117.14 | 5,838,133 | -6.66(-5.38%) |
Nov 05, 2021 | 118.63 | 127.75 | 115.50 | 123.80 | 8,028,293 | +16.28(+15.14%) |
Nov 04, 2021 | 105.57 | 107.53 | 104.68 | 107.52 | 1,958,173 | +2.24(+2.13%) |
Nov 03, 2021 | 106.34 | 106.75 | 104.45 | 105.28 | 1,634,925 | -1.50(-1.40%) |
Nov 02, 2021 | 104.36 | 107.05 | 104.04 | 106.78 | 2,477,283 | +2.74(+2.63%) |
Nov 01, 2021 | 101.85 | 104.61 | 102.61 | 104.04 | 1,567,222 | +2.89(+2.86%) |
Oct 29, 2021 | 100.05 | 101.46 | 99.62 | 101.15 | 1,175,103 | +0.71(+0.71%) |
Oct 28, 2021 | 100.34 | 101.03 | 98.78 | 100.44 | 2,621,562 | -0.17(-0.17%) |
Oct 27, 2021 | 101.09 | 102.10 | 100.32 | 100.61 | 2,056,096 | -0.48(-0.47%) |
Oct 26, 2021 | 101.00 | 101.09 | 886,871 | +0.57(+0.57%) | ||
Oct 25, 2021 | 100.63 | 101.58 | 100.04 | 100.52 | 1,202,177 | -0.23(-0.23%) |
Oct 22, 2021 | 100.40 | 101.39 | 99.68 | 100.75 | 884,184 | +0.18(+0.18%) |
Oct 21, 2021 | 100.19 | 101.20 | 99.97 | 100.57 | 813,268 | +0.31(+0.31%) |
Oct 20, 2021 | 99.49 | 100.36 | 98.12 | 100.26 | 1,019,929 | +0.25(+0.25%) |
Oct 19, 2021 | 102.65 | 102.82 | 99.96 | 100.01 | 2,352,022 | -2.40(-2.34%) |
Oct 18, 2021 | 100.80 | 102.63 | 100.20 | 102.41 | 1,560,478 | +0.84(+0.83%) |
Oct 15, 2021 | 101.24 | 102.85 | 100.44 | 101.57 | 1,447,921 | +1.16(+1.16%) |
Oct 14, 2021 | 100.53 | 100.66 | 98.97 | 100.41 | 1,354,614 | +0.79(+0.79%) |
Oct 13, 2021 | 100.16 | 100.51 | 98.97 | 99.62 | 1,976,953 | -0.44(-0.44%) |
Oct 12, 2021 | 97.81 | 100.08 | 97.68 | 100.06 | 1,604,257 | +2.02(+2.06%) |
Oct 11, 2021 | 98.87 | 99.21 | 97.49 | 98.04 | 1,064,383 | -0.30(-0.31%) |
Oct 08, 2021 | 99.30 | 100.20 | 98.19 | 98.34 | 1,177,867 | -0.63(-0.64%) |
Oct 07, 2021 | 101.29 | 102.24 | 98.64 | 98.97 | 1,751,553 | -2.06(-2.04%) |
Oct 06, 2021 | 97.89 | 101.09 | 97.51 | 101.03 | 2,105,021 | +1.20(+1.20%) |
Oct 05, 2021 | 98.60 | 100.23 | 98.01 | 99.83 | 2,309,675 | +1.86(+1.90%) |
Oct 04, 2021 | 98.33 | 98.79 | 96.30 | 97.97 | 2,274,853 | -0.76(-0.77%) |
Oct 01, 2021 | 92.51 | 99.09 | 92.30 | 98.73 | 4,468,632 | +7.60(+8.34%) |
Sep 30, 2021 | 91.76 | 92.89 | 90.18 | 91.13 | 2,052,066 | -0.28(-0.31%) |
Sep 29, 2021 | 92.67 | 93.26 | 90.95 | 91.41 | 2,431,134 | -1.01(-1.09%) |
Sep 28, 2021 | 93.52 | 94.56 | 92.22 | 92.42 | 1,524,664 | -1.22(-1.30%) |
Sep 27, 2021 | 93.00 | 96.50 | 93.00 | 93.64 | 2,501,423 | +0.90(+0.97%) |
Sep 24, 2021 | 91.49 | 93.09 | 91.09 | 92.74 | 1,582,449 | +1.15(+1.26%) |
Sep 23, 2021 | 89.19 | 92.05 | 88.92 | 91.59 | 2,681,970 | +3.27(+3.70%) |
Sep 22, 2021 | 85.85 | 89.00 | 85.79 | 88.32 | 2,020,812 | +3.10(+3.64%) |
Sep 21, 2021 | 87.84 | 88.29 | 84.51 | 85.22 | 2,160,995 | -1.52(-1.75%) |
Sep 20, 2021 | 85.99 | 86.86 | 84.73 | 86.74 | 1,427,201 | -0.09(-0.10%) |
Sep 17, 2021 | 86.85 | 88.35 | 86.25 | 86.83 | 3,888,337 | +0.02(+0.02%) |
Sep 16, 2021 | 86.59 | 87.22 | 85.26 | 86.81 | 2,225,811 | +0.27(+0.31%) |
Sep 15, 2021 | 87.00 | 87.28 | 84.38 | 86.54 | 4,433,559 | -2.14(-2.41%) |
Sep 14, 2021 | 89.17 | 89.69 | 87.20 | 88.68 | 1,889,871 | -0.43(-0.48%) |
Sep 13, 2021 | 88.00 | 89.80 | 86.51 | 89.11 | 2,074,963 | +3.03(+3.52%) |
Sep 10, 2021 | 86.94 | 87.33 | 85.32 | 86.08 | 1,470,407 | -0.30(-0.35%) |
Sep 09, 2021 | 85.64 | 87.61 | 84.80 | 86.38 | 1,313,302 | -0.31(-0.36%) |
Sep 08, 2021 | 87.57 | 88.86 | 86.13 | 86.69 | 946,929 | -0.99(-1.13%) |
Sep 07, 2021 | 86.00 | 87.92 | 85.89 | 87.68 | 1,199,973 | +1.60(+1.86%) |
Sep 03, 2021 | 86.07 | 86.87 | 84.96 | 86.08 | 744,475 | -0.61(-0.70%) |
Sep 02, 2021 | 87.05 | 87.51 | 86.36 | 86.69 | 903,656 | +0.33(+0.38%) |
Sep 01, 2021 | 86.77 | 87.20 | 86.00 | 86.36 | 909,139 | -0.34(-0.39%) |
Aug 31, 2021 | 86.17 | 86.97 | 85.36 | 86.70 | 2,637,454 | +0.13(+0.15%) |
Aug 30, 2021 | 87.78 | 87.78 | 85.86 | 86.57 | 1,346,318 | -0.33(-0.38%) |
Aug 27, 2021 | 85.10 | 87.31 | 85.10 | 86.90 | 1,314,828 | +2.15(+2.54%) |
Aug 26, 2021 | 85.44 | 86.37 | 84.03 | 84.75 | 1,890,357 | -1.14(-1.33%) |
Aug 25, 2021 | 85.94 | 87.68 | 85.54 | 85.89 | 1,679,334 | +0.15(+0.17%) |
Aug 24, 2021 | 84.10 | 86.15 | 83.66 | 85.74 | 2,814,403 | +2.30(+2.76%) |
Aug 23, 2021 | 81.09 | 83.68 | 80.65 | 83.44 | 2,103,958 | +3.24(+4.04%) |
Aug 20, 2021 | 78.87 | 80.30 | 78.31 | 80.20 | 2,114,582 | +0.70(+0.88%) |
Aug 19, 2021 | 79.86 | 80.46 | 78.14 | 79.50 | 2,281,385 | -1.37(-1.69%) |
Aug 18, 2021 | 80.99 | 82.45 | 80.41 | 80.87 | 1,313,661 | +0.31(+0.38%) |
Aug 17, 2021 | 80.09 | 80.83 | 78.45 | 80.56 | 2,298,472 | -0.58(-0.71%) |
Aug 16, 2021 | 80.77 | 81.99 | 78.78 | 81.14 | 2,067,657 | -0.44(-0.54%) |
Aug 13, 2021 | 84.09 | 84.33 | 81.52 | 81.58 | 1,341,102 | -2.44(-2.90%) |
Aug 12, 2021 | 83.75 | 84.05 | 82.30 | 84.02 | 1,505,467 | +0.25(+0.30%) |
Aug 11, 2021 | 82.75 | 84.21 | 81.72 | 83.77 | 1,780,759 | +0.02(+0.02%) |
Aug 10, 2021 | 82.95 | 85.36 | 82.72 | 83.75 | 2,207,018 | +0.44(+0.53%) |
Aug 09, 2021 | 84.59 | 84.94 | 82.54 | 83.31 | 1,587,309 | -2.10(-2.46%) |
Aug 06, 2021 | 85.38 | 86.16 | 83.79 | 85.41 | 1,937,437 | +0.65(+0.77%) |
Aug 05, 2021 | 79.38 | 84.78 | 79.38 | 84.76 | 2,465,599 | +5.27(+6.63%) |
Aug 04, 2021 | 80.47 | 82.88 | 78.58 | 79.49 | 4,145,095 | +1.16(+1.48%) |
Aug 03, 2021 | 79.40 | 79.64 | 76.31 | 78.33 | 3,028,579 | -0.79(-1.00%) |
Aug 02, 2021 | 79.25 | 81.03 | 78.90 | 79.12 | 1,533,555 | +0.23(+0.29%) |
Jul 30, 2021 | 80.06 | 81.96 | 78.62 | 78.89 | 1,479,926 | -1.83(-2.27%) |
Jul 29, 2021 | 80.33 | 82.15 | 79.83 | 80.72 | 1,519,348 | +0.51(+0.64%) |
Jul 28, 2021 | 81.57 | 81.81 | 78.94 | 80.21 | 1,176,834 | -0.08(-0.10%) |
Jul 27, 2021 | 81.43 | 81.94 | 79.06 | 80.29 | 2,267,181 | -1.89(-2.30%) |
Jul 26, 2021 | 77.72 | 82.26 | 77.71 | 82.18 | 2,714,154 | +4.47(+5.75%) |
Jul 23, 2021 | 79.48 | 79.52 | 77.59 | 77.71 | 1,434,930 | -1.09(-1.38%) |
Jul 22, 2021 | 79.70 | 80.17 | 78.31 | 78.80 | 1,342,676 | -1.20(-1.50%) |
Jul 21, 2021 | 77.92 | 80.94 | 77.83 | 80.00 | 2,456,206 | +3.01(+3.91%) |
Jul 20, 2021 | 75.41 | 77.50 | 74.50 | 76.99 | 3,591,730 | +2.20(+2.94%) |
Jul 19, 2021 | 76.03 | 76.48 | 74.23 | 74.79 | 3,771,227 | -3.74(-4.76%) |
Jul 16, 2021 | 82.85 | 82.93 | 77.92 | 78.53 | 2,994,380 | -1.40(-1.75%) |
Jul 15, 2021 | 80.51 | 81.19 | 78.68 | 79.93 | 1,935,773 | -1.01(-1.25%) |
Jul 14, 2021 | 81.93 | 82.34 | 80.52 | 80.94 | 1,577,624 | -0.84(-1.03%) |
Jul 13, 2021 | 84.09 | 84.09 | 81.19 | 81.78 | 2,055,862 | -2.61(-3.09%) |
Jul 12, 2021 | 82.99 | 84.72 | 82.25 | 84.39 | 1,194,845 | +0.73(+0.87%) |
Jul 09, 2021 | 83.20 | 84.15 | 82.90 | 83.66 | 1,623,994 | +1.56(+1.90%) |
Jul 08, 2021 | 81.81 | 83.11 | 81.23 | 82.10 | 1,462,345 | -1.50(-1.79%) |
Jul 07, 2021 | 84.05 | 85.00 | 82.59 | 83.60 | 1,655,693 | -1.35(-1.59%) |
Jul 06, 2021 | 87.99 | 87.99 | 84.23 | 84.95 | 2,046,754 | -2.34(-2.68%) |
Jul 02, 2021 | 88.62 | 88.83 | 86.34 | 87.29 | 1,729,763 | -1.30(-1.47%) |
Jul 01, 2021 | 88.28 | 89.23 | 88.00 | 88.59 | 1,761,269 | +1.00(+1.14%) |
Jun 30, 2021 | 88.47 | 88.82 | 87.03 | 87.59 | 2,689,795 | -0.89(-1.01%) |
Jun 29, 2021 | 88.29 | 89.75 | 87.36 | 88.48 | 1,888,199 | +0.19(+0.22%) |
Jun 28, 2021 | 92.76 | 92.76 | 86.34 | 88.29 | 4,105,831 | -4.31(-4.65%) |
Jun 25, 2021 | 92.00 | 93.37 | 91.61 | 92.60 | 3,757,090 | +0.61(+0.66%) |
Jun 24, 2021 | 92.74 | 92.83 | 91.13 | 91.99 | 1,508,707 | +0.05(+0.05%) |
Jun 23, 2021 | 91.49 | 94.00 | 91.22 | 91.94 | 2,081,000 | +0.42(+0.46%) |
Jun 22, 2021 | 88.89 | 92.55 | 87.49 | 91.52 | 6,012,648 | +2.46(+2.76%) |
Jun 21, 2021 | 86.80 | 89.15 | 85.92 | 89.06 | 1,532,166 | +3.40(+3.97%) |
Jun 18, 2021 | 84.19 | 85.85 | 83.55 | 85.66 | 2,031,425 | +0.30(+0.35%) |
Jun 17, 2021 | 86.94 | 87.69 | 84.74 | 85.36 | 1,318,673 | -1.86(-2.13%) |
Jun 16, 2021 | 86.01 | 87.45 | 85.74 | 87.22 | 1,003,662 | +1.26(+1.47%) |
Jun 15, 2021 | 86.88 | 87.48 | 85.50 | 85.96 | 1,348,536 | -0.44(-0.51%) |
Jun 14, 2021 | 87.31 | 87.83 | 85.77 | 86.40 | 1,186,116 | -1.06(-1.21%) |
Jun 11, 2021 | 87.29 | 88.07 | 87.00 | 87.46 | 1,243,736 | +0.45(+0.52%) |
Jun 10, 2021 | 88.41 | 88.73 | 85.73 | 87.01 | 2,099,333 | -1.16(-1.32%) |
Jun 09, 2021 | 89.45 | 89.45 | 88.09 | 88.17 | 1,096,179 | -1.12(-1.25%) |
Jun 08, 2021 | 89.95 | 89.97 | 87.91 | 89.29 | 1,399,638 | -0.41(-0.46%) |
Jun 07, 2021 | 89.41 | 90.98 | 89.19 | 89.70 | 1,236,839 | +0.46(+0.52%) |
Jun 04, 2021 | 90.46 | 91.05 | 89.06 | 89.24 | 1,205,155 | -0.79(-0.88%) |
Jun 03, 2021 | 90.19 | 91.11 | 88.78 | 90.03 | 1,820,685 | -0.88(-0.97%) |
Jun 02, 2021 | 91.93 | 92.43 | 90.32 | 90.91 | 2,250,537 | -1.06(-1.15%) |
Jun 01, 2021 | 91.10 | 92.12 | 90.28 | 91.97 | 1,545,945 | +1.86(+2.06%) |
May 28, 2021 | 91.18 | 91.50 | 89.94 | 90.11 | 1,086,346 | -0.41(-0.45%) |
May 27, 2021 | 90.78 | 91.00 | 88.88 | 90.52 | 1,973,844 | +0.22(+0.24%) |
May 26, 2021 | 90.90 | 91.40 | 89.90 | 90.30 | 1,265,729 | -0.07(-0.08%) |
May 25, 2021 | 93.02 | 93.07 | 89.28 | 90.37 | 3,172,702 | -1.35(-1.47%) |
May 24, 2021 | 89.66 | 92.02 | 88.33 | 91.72 | 2,271,898 | +2.46(+2.76%) |
May 21, 2021 | 89.46 | 89.66 | 87.91 | 89.26 | 2,498,408 | +0.89(+1.01%) |
May 20, 2021 | 87.64 | 89.69 | 87.10 | 88.37 | 2,627,730 | +1.07(+1.23%) |
May 19, 2021 | 85.18 | 87.39 | 84.25 | 87.30 | 2,853,322 | +0.21(+0.24%) |
May 18, 2021 | 84.78 | 88.78 | 84.64 | 87.09 | 5,444,916 | +2.57(+3.04%) |
May 17, 2021 | 85.22 | 86.50 | 83.11 | 84.52 | 2,570,471 | -1.28(-1.49%) |
May 14, 2021 | 82.59 | 85.87 | 82.35 | 85.80 | 3,493,088 | +4.57(+5.63%) |
May 13, 2021 | 78.18 | 81.55 | 78.18 | 81.23 | 2,476,194 | +3.32(+4.26%) |
May 12, 2021 | 82.36 | 82.53 | 77.82 | 77.91 | 2,493,210 | -4.04(-4.93%) |
May 11, 2021 | 81.20 | 82.56 | 79.90 | 81.95 | 2,906,603 | -1.11(-1.34%) |
May 10, 2021 | 82.11 | 85.34 | 80.53 | 83.06 | 3,858,471 | +3.10(+3.88%) |
May 07, 2021 | 74.36 | 80.37 | 74.01 | 79.96 | 2,994,630 | +4.84(+6.44%) |
May 06, 2021 | 78.99 | 79.55 | 74.91 | 75.12 | 4,018,814 | -3.65(-4.63%) |
May 05, 2021 | 79.59 | 79.75 | 78.70 | 78.77 | 1,591,674 | -0.51(-0.64%) |
May 04, 2021 | 81.71 | 82.09 | 78.46 | 79.28 | 1,587,247 | -2.87(-3.49%) |