Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 65.19 | 66.32 | 63.79 | 65.26 | 2,717,498 | +0.83(+1.29%) |
May 27, 2022 | 64.25 | 65.03 | 63.78 | 64.44 | 2,055,008 | +0.82(+1.29%) |
May 26, 2022 | 59.54 | 64.39 | 59.53 | 63.62 | 2,817,498 | +4.65(+7.89%) |
May 25, 2022 | 56.84 | 59.46 | 56.77 | 58.97 | 2,883,229 | +1.51(+2.63%) |
May 24, 2022 | 59.99 | 60.23 | 56.68 | 57.45 | 4,119,407 | -3.70(-6.05%) |
May 23, 2022 | 62.63 | 62.89 | 60.35 | 61.16 | 2,340,664 | -1.12(-1.79%) |
May 20, 2022 | 63.30 | 63.69 | 60.40 | 62.27 | 2,455,992 | +0.27(+0.43%) |
May 19, 2022 | 61.34 | 63.71 | 61.22 | 62.01 | 2,118,189 | -0.02(-0.03%) |
May 18, 2022 | 64.87 | 65.13 | 61.46 | 62.03 | 2,891,937 | -3.53(-5.39%) |
May 17, 2022 | 65.13 | 66.28 | 63.84 | 65.56 | 4,089,375 | +2.43(+3.85%) |
May 16, 2022 | 64.11 | 66.72 | 62.98 | 63.13 | 3,691,531 | -2.30(-3.52%) |
May 13, 2022 | 60.00 | 65.88 | 59.96 | 65.43 | 6,076,396 | +7.61(+13.17%) |
May 12, 2022 | 57.27 | 59.14 | 55.65 | 57.82 | 5,485,493 | -0.29(-0.49%) |
May 11, 2022 | 60.38 | 62.58 | 57.86 | 58.11 | 6,801,819 | -2.76(-4.54%) |
May 10, 2022 | 61.85 | 62.61 | 58.97 | 60.87 | 5,896,536 | +0.29(+0.48%) |
May 09, 2022 | 64.01 | 64.47 | 60.26 | 60.58 | 4,708,192 | -4.88(-7.46%) |
May 06, 2022 | 66.92 | 67.74 | 64.54 | 65.46 | 2,972,511 | -2.16(-3.20%) |
May 05, 2022 | 70.09 | 70.26 | 66.68 | 67.62 | 2,980,294 | -3.43(-4.82%) |
May 04, 2022 | 70.94 | 71.71 | 67.28 | 71.05 | 3,607,050 | +0.27(+0.38%) |
May 03, 2022 | 70.89 | 72.26 | 69.55 | 70.78 | 1,869,260 | -0.02(-0.03%) |
May 02, 2022 | 70.06 | 71.34 | 68.15 | 70.80 | 2,208,133 | +1.21(+1.75%) |
Apr 29, 2022 | 70.01 | 73.36 | 69.40 | 69.59 | 2,455,637 | -0.26(-0.37%) |
Apr 28, 2022 | 68.11 | 70.56 | 65.97 | 69.85 | 2,551,176 | +2.75(+4.11%) |
Apr 27, 2022 | 67.44 | 68.72 | 65.18 | 67.09 | 3,100,320 | -0.27(-0.40%) |
Apr 26, 2022 | 70.25 | 70.70 | 67.04 | 67.36 | 3,745,253 | -3.94(-5.53%) |
Apr 25, 2022 | 70.12 | 71.66 | 69.19 | 71.30 | 2,522,368 | -0.98(-1.35%) |
Apr 22, 2022 | 74.47 | 75.39 | 72.13 | 72.28 | 2,391,724 | -2.19(-2.94%) |
Apr 21, 2022 | 77.86 | 78.68 | 73.89 | 74.47 | 2,644,301 | -2.30(-3.00%) |
Apr 20, 2022 | 76.83 | 78.28 | 76.58 | 76.77 | 1,988,075 | -0.05(-0.06%) |
Apr 19, 2022 | 72.87 | 77.67 | 72.83 | 76.82 | 3,576,545 | +4.29(+5.91%) |
Apr 18, 2022 | 72.57 | 72.85 | 71.34 | 72.53 | 1,698,842 | -0.50(-0.69%) |
Apr 14, 2022 | 72.49 | 73.84 | 72.19 | 73.04 | 1,639,258 | +0.39(+0.54%) |
Apr 13, 2022 | 71.44 | 73.52 | 71.27 | 72.64 | 2,198,936 | +2.04(+2.90%) |
Apr 12, 2022 | 71.68 | 72.69 | 70.21 | 70.60 | 1,980,943 | +0.21(+0.29%) |
Apr 11, 2022 | 70.40 | 72.83 | 69.49 | 70.39 | 2,514,519 | -0.93(-1.30%) |
Apr 08, 2022 | 72.49 | 73.31 | 71.10 | 71.32 | 2,454,605 | -1.72(-2.35%) |
Apr 07, 2022 | 74.98 | 75.17 | 70.63 | 73.04 | 3,480,793 | -2.17(-2.89%) |
Apr 06, 2022 | 76.49 | 76.79 | 74.11 | 75.21 | 2,960,499 | -2.86(-3.67%) |
Apr 05, 2022 | 80.62 | 81.35 | 77.29 | 78.07 | 2,842,544 | -2.73(-3.38%) |
Apr 04, 2022 | 80.02 | 82.13 | 79.26 | 80.81 | 2,200,539 | +1.19(+1.50%) |
Apr 01, 2022 | 80.73 | 82.22 | 79.14 | 79.61 | 3,157,719 | +0.88(+1.12%) |
Mar 31, 2022 | 80.34 | 81.67 | 78.68 | 78.73 | 2,412,720 | -1.41(-1.76%) |
Mar 30, 2022 | 80.32 | 81.51 | 79.29 | 80.14 | 1,474,998 | -0.57(-0.71%) |
Mar 29, 2022 | 80.67 | 82.70 | 80.04 | 80.72 | 2,828,108 | +1.60(+2.02%) |
Mar 28, 2022 | 79.48 | 80.06 | 76.89 | 79.12 | 2,043,773 | -0.14(-0.17%) |
Mar 25, 2022 | 79.74 | 80.68 | 78.78 | 79.26 | 1,677,513 | -1.09(-1.35%) |
Mar 24, 2022 | 78.31 | 80.76 | 76.72 | 80.34 | 2,629,702 | +2.70(+3.47%) |
Mar 23, 2022 | 78.28 | 79.36 | 77.48 | 77.65 | 1,657,615 | -1.27(-1.61%) |
Mar 22, 2022 | 77.34 | 80.21 | 77.24 | 78.92 | 2,767,008 | +1.61(+2.08%) |
Mar 21, 2022 | 77.97 | 78.63 | 76.31 | 77.31 | 2,681,901 | -1.33(-1.69%) |
Mar 18, 2022 | 74.67 | 78.70 | 74.36 | 78.64 | 3,763,103 | +2.71(+3.56%) |
Mar 17, 2022 | 73.07 | 76.45 | 72.87 | 75.94 | 2,953,920 | +1.72(+2.31%) |
Mar 16, 2022 | 71.70 | 74.91 | 71.22 | 74.22 | 4,735,797 | +5.58(+8.13%) |
Mar 15, 2022 | 65.58 | 69.51 | 65.49 | 68.64 | 4,836,770 | +2.61(+3.95%) |
Mar 14, 2022 | 69.31 | 69.54 | 65.52 | 66.03 | 6,094,202 | -5.37(-7.52%) |
Mar 11, 2022 | 76.67 | 76.95 | 71.26 | 71.41 | 3,671,134 | -4.16(-5.50%) |
Mar 10, 2022 | 74.43 | 77.07 | 73.87 | 75.56 | 2,366,523 | -0.73(-0.96%) |
Mar 09, 2022 | 74.18 | 77.85 | 74.01 | 76.29 | 5,643,495 | +5.46(+7.71%) |
Mar 08, 2022 | 72.09 | 74.58 | 69.39 | 70.83 | 5,036,128 | -0.33(-0.46%) |
Mar 07, 2022 | 79.52 | 79.86 | 71.09 | 71.16 | 6,516,218 | -9.08(-11.32%) |
Mar 04, 2022 | 83.29 | 83.80 | 79.25 | 80.24 | 5,130,262 | -3.97(-4.71%) |
Mar 03, 2022 | 86.85 | 87.11 | 83.53 | 84.21 | 4,507,462 | -3.30(-3.77%) |
Mar 02, 2022 | 82.85 | 88.77 | 82.56 | 87.51 | 7,060,618 | +6.90(+8.56%) |
Mar 01, 2022 | 84.82 | 85.54 | 79.99 | 80.61 | 4,463,217 | -4.82(-5.64%) |
Feb 28, 2022 | 85.56 | 86.51 | 83.38 | 85.43 | 2,425,934 | -1.23(-1.42%) |
Feb 25, 2022 | 85.83 | 86.68 | 83.89 | 86.66 | 2,639,084 | +1.27(+1.49%) |
Feb 24, 2022 | 81.13 | 85.70 | 80.67 | 85.39 | 4,510,387 | -0.70(-0.81%) |
Feb 23, 2022 | 88.85 | 89.39 | 85.77 | 86.09 | 2,179,634 | -1.34(-1.54%) |
Feb 22, 2022 | 90.55 | 90.73 | 86.30 | 87.43 | 4,391,698 | -4.54(-4.94%) |
Feb 18, 2022 | 91.97 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.32 | 94.26 | 91.86 | 92.68 | 2,736,664 | -0.36(-0.38%) |
Feb 16, 2022 | 92.09 | 94.46 | 90.93 | 93.04 | 4,168,136 | -2.00(-2.11%) |
Feb 15, 2022 | 92.51 | 95.28 | 91.68 | 95.04 | 4,148,686 | +4.15(+4.56%) |
Feb 14, 2022 | 90.99 | 93.20 | 90.20 | 90.90 | 2,264,801 | +0.15(+0.16%) |
Feb 11, 2022 | 93.06 | 95.23 | 90.08 | 90.75 | 4,259,180 | -2.24(-2.41%) |
Feb 10, 2022 | 91.63 | 94.36 | 91.11 | 92.99 | 3,399,654 | +0.39(+0.42%) |
Feb 09, 2022 | 90.04 | 92.96 | 89.23 | 92.61 | 3,565,317 | +3.90(+4.40%) |
Feb 08, 2022 | 87.58 | 89.66 | 86.67 | 88.70 | 3,289,102 | +1.73(+1.99%) |
Feb 07, 2022 | 84.83 | 87.95 | 84.52 | 86.98 | 3,394,409 | +2.56(+3.03%) |
Feb 04, 2022 | 82.64 | 84.83 | 81.77 | 84.42 | 2,921,278 | +1.25(+1.51%) |
Feb 03, 2022 | 84.39 | 83.11 | 83.17 | 2,661,284 | -1.87(-2.19%) | |
Feb 02, 2022 | 86.82 | 86.96 | 84.39 | 85.03 | 2,782,067 | -2.04(-2.35%) |
Feb 01, 2022 | 84.72 | 87.39 | 84.08 | 87.08 | 2,965,373 | +2.71(+3.21%) |
Jan 31, 2022 | 82.51 | 84.37 | 2,982,981 | +1.30(+1.57%) | ||
Jan 28, 2022 | 81.97 | 83.11 | 80.01 | 83.07 | 2,325,360 | +1.08(+1.31%) |
Jan 27, 2022 | 85.48 | 85.81 | 80.98 | 81.99 | 2,907,147 | -3.05(-3.59%) |
Jan 26, 2022 | 86.67 | 88.27 | 84.24 | 85.04 | 3,190,082 | -0.33(-0.38%) |
Jan 25, 2022 | 81.71 | 86.30 | 80.81 | 85.37 | 3,149,454 | +1.64(+1.96%) |
Jan 24, 2022 | 80.77 | 83.83 | 77.69 | 83.73 | 5,554,988 | -0.84(-0.99%) |
Jan 21, 2022 | 85.77 | 86.81 | 83.29 | 84.57 | 3,921,329 | -1.43(-1.66%) |
Jan 20, 2022 | 88.83 | 89.73 | 85.69 | 86.00 | 3,214,069 | -1.94(-2.20%) |
Jan 19, 2022 | 90.46 | 90.89 | 87.83 | 87.93 | 3,192,284 | -2.00(-2.23%) |
Jan 18, 2022 | 89.67 | 92.50 | 88.52 | 89.94 | 3,641,195 | -0.38(-0.42%) |
Jan 14, 2022 | 90.31 | 0 | +7.15(+8.60%) | |||
Jan 13, 2022 | 84.83 | 86.34 | 82.85 | 83.17 | 2,433,098 | -1.55(-1.83%) |
Jan 12, 2022 | 85.08 | 85.96 | 84.45 | 84.72 | 2,669,138 | +0.49(+0.59%) |
Jan 11, 2022 | 80.30 | 85.11 | 80.11 | 84.22 | 3,234,193 | +3.09(+3.81%) |
Jan 10, 2022 | 83.07 | 83.63 | 78.81 | 81.13 | 3,375,885 | -2.35(-2.81%) |
Jan 07, 2022 | 83.51 | 85.29 | 83.42 | 83.48 | 1,742,461 | -0.09(-0.11%) |
Jan 06, 2022 | 84.18 | 85.01 | 82.17 | 83.57 | 2,615,338 | +0.39(+0.46%) |
Jan 05, 2022 | 85.55 | 86.66 | 82.68 | 83.19 | 3,481,689 | -3.20(-3.70%) |
Jan 04, 2022 | 87.73 | 88.07 | 85.36 | 86.38 | 2,318,150 | -0.37(-0.43%) |
Jan 03, 2022 | 84.98 | 88.02 | 83.97 | 86.76 | 2,468,967 | +2.79(+3.32%) |
Dec 31, 2021 | 84.43 | 85.74 | 83.82 | 83.97 | 2,437,014 | -2.71(-3.12%) |
Dec 30, 2021 | 83.61 | 86.86 | 83.47 | 86.67 | 2,487,994 | +2.76(+3.29%) |
Dec 29, 2021 | 84.99 | 85.22 | 83.25 | 83.91 | 2,469,561 | -1.46(-1.71%) |
Dec 28, 2021 | 85.51 | 87.37 | 85.06 | 85.37 | 1,781,482 | -1.11(-1.28%) |
Dec 27, 2021 | 86.85 | 86.89 | 84.81 | 86.47 | 2,241,118 | -1.28(-1.46%) |
Dec 23, 2021 | 89.06 | 89.34 | 86.17 | 87.76 | 3,378,843 | +2.97(+3.51%) |
Dec 22, 2021 | 84.81 | 85.98 | 83.83 | 84.79 | 2,269,554 | -0.44(-0.52%) |
Dec 21, 2021 | 80.86 | 85.63 | 80.71 | 85.23 | 3,690,552 | +5.46(+6.84%) |
Dec 20, 2021 | 79.77 | 81.34 | 78.41 | 79.77 | 2,865,584 | -1.46(-1.80%) |
Dec 17, 2021 | 78.50 | 81.51 | 76.90 | 81.23 | 4,633,398 | +1.69(+2.12%) |
Dec 16, 2021 | 82.44 | 82.91 | 79.16 | 79.54 | 3,018,543 | -2.12(-2.60%) |
Dec 15, 2021 | 82.06 | 82.10 | 78.71 | 81.67 | 3,196,176 | -0.60(-0.73%) |
Dec 14, 2021 | 81.95 | 83.43 | 81.27 | 82.27 | 2,944,289 | -1.43(-1.71%) |
Dec 13, 2021 | 84.91 | 85.80 | 82.04 | 83.70 | 2,640,751 | -2.77(-3.21%) |
Dec 10, 2021 | 86.38 | 87.55 | 85.27 | 86.47 | 1,718,705 | -0.30(-0.34%) |
Dec 09, 2021 | 85.19 | 87.79 | 85.14 | 86.77 | 2,092,660 | -0.29(-0.33%) |
Dec 08, 2021 | 86.88 | 89.16 | 86.03 | 87.06 | 2,870,143 | +1.71(+2.00%) |
Dec 07, 2021 | 86.66 | 88.37 | 84.73 | 85.35 | 3,657,985 | +1.51(+1.80%) |
Dec 06, 2021 | 79.90 | 85.92 | 79.73 | 83.84 | 5,117,978 | +4.75(+6.00%) |
Dec 03, 2021 | 80.63 | 81.32 | 78.00 | 79.09 | 5,268,823 | -7.58(-8.75%) |
Dec 02, 2021 | 77.13 | 86.67 | 75.87 | 86.67 | 8,125,417 | +11.57(+15.41%) |
Dec 01, 2021 | 80.96 | 82.33 | 75.07 | 75.10 | 6,948,676 | -4.89(-6.11%) |
Nov 30, 2021 | 80.76 | 82.82 | 77.46 | 79.99 | 5,672,956 | -1.96(-2.40%) |
Nov 29, 2021 | 84.70 | 84.90 | 81.18 | 81.95 | 5,197,247 | -2.66(-3.14%) |
Nov 26, 2021 | 83.16 | 85.29 | 81.61 | 84.61 | 5,892,863 | -5.44(-6.04%) |
Nov 24, 2021 | 89.60 | 91.61 | 88.80 | 90.05 | 1,855,068 | -0.48(-0.53%) |
Nov 23, 2021 | 93.99 | 94.29 | 90.16 | 90.53 | 3,172,337 | -0.83(-0.91%) |
Nov 22, 2021 | 91.21 | 94.49 | 90.53 | 91.36 | 4,339,734 | +1.80(+2.01%) |
Nov 19, 2021 | 89.51 | 91.12 | 88.32 | 89.56 | 2,644,172 | +2.89(+3.34%) |
Nov 18, 2021 | 93.95 | 89.32 | 86.67 | 86.67 | 4,419,252 | -7.13(-7.60%) |
Nov 17, 2021 | 96.27 | 97.30 | 93.63 | 93.80 | 2,442,822 | -2.65(-2.74%) |
Nov 16, 2021 | 97.58 | 97.75 | 95.04 | 96.45 | 2,763,771 | -0.37(-0.38%) |
Nov 15, 2021 | 93.41 | 97.60 | 93.37 | 96.81 | 4,364,644 | +4.05(+4.36%) |
Nov 12, 2021 | 93.06 | 93.80 | 90.97 | 92.76 | 3,949,789 | -0.42(-0.46%) |
Nov 11, 2021 | 91.02 | 94.21 | 90.18 | 93.19 | 3,793,975 | +2.33(+2.56%) |
Nov 10, 2021 | 91.69 | 90.86 | 8,785,655 | -2.07(-2.23%) | ||
Nov 09, 2021 | 94.08 | 95.16 | 90.91 | 92.93 | 4,899,046 | -0.72(-0.77%) |
Nov 08, 2021 | 97.35 | 97.35 | 93.39 | 93.65 | 3,166,860 | -2.04(-2.14%) |
Nov 05, 2021 | 92.35 | 96.69 | 92.35 | 95.70 | 5,440,398 | +5.75(+6.39%) |
Nov 04, 2021 | 93.02 | 93.57 | 89.85 | 89.95 | 2,912,473 | -2.35(-2.55%) |
Nov 03, 2021 | 89.94 | 92.98 | 88.99 | 92.30 | 2,563,912 | +1.91(+2.11%) |
Nov 02, 2021 | 92.26 | 92.36 | 89.43 | 90.39 | 2,454,581 | -2.11(-2.28%) |
Nov 01, 2021 | 88.86 | 92.73 | 90.16 | 92.51 | 3,101,048 | +3.84(+4.33%) |
Oct 29, 2021 | 89.50 | 90.29 | 87.65 | 88.67 | 2,996,071 | -1.01(-1.12%) |
Oct 28, 2021 | 90.84 | 89.67 | 2,220,427 | -0.96(-1.06%) | ||
Oct 27, 2021 | 91.04 | 92.49 | 90.47 | 90.63 | 2,552,813 | -0.37(-0.40%) |
Oct 26, 2021 | 90.73 | 91.00 | 2,952,147 | +1.72(+1.92%) | ||
Oct 25, 2021 | 88.31 | 89.68 | 87.29 | 89.28 | 2,701,957 | +1.30(+1.48%) |
Oct 22, 2021 | 89.64 | 89.77 | 87.63 | 87.97 | 2,790,045 | -1.95(-2.17%) |
Oct 21, 2021 | 88.67 | 90.31 | 88.59 | 89.93 | 2,106,042 | +0.14(+0.15%) |
Oct 20, 2021 | 90.74 | 91.28 | 88.91 | 89.79 | 2,282,675 | -0.67(-0.74%) |
Oct 19, 2021 | 90.10 | 90.69 | 89.48 | 90.46 | 1,902,394 | +0.81(+0.90%) |
Oct 18, 2021 | 89.68 | 91.10 | 88.72 | 89.65 | 2,090,295 | +0.09(+0.10%) |
Oct 15, 2021 | 91.46 | 92.22 | 89.44 | 89.56 | 2,633,996 | -0.89(-0.98%) |
Oct 14, 2021 | 91.97 | 92.66 | 89.48 | 90.45 | 3,802,501 | -0.82(-0.90%) |
Oct 13, 2021 | 89.99 | 91.32 | 89.09 | 91.27 | 3,735,027 | +0.99(+1.09%) |
Oct 12, 2021 | 88.56 | 91.39 | 87.92 | 90.28 | 5,004,917 | +2.43(+2.76%) |
Oct 11, 2021 | 85.05 | 89.35 | 84.92 | 87.86 | 8,405,389 | +2.87(+3.38%) |
Oct 08, 2021 | 84.83 | 85.87 | 83.94 | 84.98 | 2,410,438 | +0.57(+0.68%) |
Oct 07, 2021 | 84.07 | 85.27 | 83.02 | 84.41 | 2,761,143 | +1.22(+1.47%) |
Oct 06, 2021 | 82.94 | 83.83 | 81.66 | 83.19 | 3,103,203 | -0.79(-0.94%) |
Oct 05, 2021 | 82.91 | 85.26 | 82.07 | 83.98 | 3,688,597 | +1.47(+1.78%) |
Oct 04, 2021 | 85.90 | 87.32 | 82.24 | 82.50 | 4,675,402 | -3.60(-4.19%) |
Oct 01, 2021 | 84.70 | 86.39 | 83.97 | 86.11 | 4,664,474 | +2.43(+2.90%) |
Sep 30, 2021 | 82.94 | 84.37 | 81.77 | 83.68 | 4,231,674 | +1.11(+1.34%) |
Sep 29, 2021 | 83.77 | 83.86 | 82.16 | 82.57 | 4,163,256 | -0.67(-0.81%) |
Sep 28, 2021 | 83.81 | 85.65 | 82.95 | 83.24 | 4,702,102 | -1.06(-1.25%) |
Sep 27, 2021 | 80.63 | 85.79 | 80.60 | 84.30 | 6,592,097 | +2.49(+3.04%) |
Sep 24, 2021 | 82.08 | 84.91 | 81.15 | 81.81 | 8,111,579 | -0.96(-1.16%) |
Sep 23, 2021 | 80.30 | 83.31 | 79.81 | 82.77 | 6,616,504 | +3.00(+3.76%) |
Sep 22, 2021 | 78.20 | 80.93 | 78.10 | 79.77 | 6,141,682 | +1.99(+2.56%) |
Sep 21, 2021 | 81.47 | 82.42 | 77.57 | 77.77 | 10,494,414 | -3.30(-4.07%) |
Sep 20, 2021 | 79.34 | 83.03 | 78.89 | 81.07 | 13,357,377 | -1.17(-1.42%) |
Sep 17, 2021 | 83.10 | 83.86 | 81.85 | 82.24 | 8,842,328 | -1.07(-1.28%) |
Sep 16, 2021 | 82.84 | 84.34 | 81.76 | 83.30 | 13,381,198 | -2.04(-2.39%) |
Sep 15, 2021 | 84.61 | 85.39 | 81.51 | 85.35 | 26,407,268 | -5.74(-6.30%) |
Sep 14, 2021 | 94.18 | 94.29 | 88.12 | 91.08 | 26,044,264 | -11.09(-10.85%) |
Sep 13, 2021 | 100.82 | 102.95 | 98.44 | 102.17 | 2,733,547 | +1.92(+1.91%) |
Sep 10, 2021 | 103.76 | 103.76 | 99.81 | 100.26 | 2,198,678 | -2.36(-2.30%) |
Sep 09, 2021 | 103.01 | 104.56 | 101.97 | 102.62 | 2,426,110 | -0.68(-0.66%) |
Sep 08, 2021 | 104.92 | 106.08 | 101.15 | 103.30 | 3,401,469 | -1.30(-1.25%) |
Sep 07, 2021 | 99.33 | 105.21 | 98.64 | 104.60 | 5,127,007 | +5.57(+5.62%) |
Sep 03, 2021 | 100.64 | 101.38 | 98.04 | 99.03 | 2,409,805 | -1.68(-1.67%) |
Sep 02, 2021 | 99.88 | 101.55 | 98.96 | 100.71 | 2,398,484 | +1.01(+1.01%) |
Sep 01, 2021 | 101.75 | 101.94 | 99.34 | 99.70 | 2,481,689 | -0.70(-0.70%) |
Aug 31, 2021 | 98.74 | 101.33 | 98.74 | 100.41 | 2,658,762 | +1.78(+1.80%) |
Aug 30, 2021 | 100.48 | 100.68 | 98.41 | 98.63 | 2,476,805 | -1.15(-1.15%) |
Aug 27, 2021 | 98.43 | 100.52 | 98.38 | 99.77 | 2,305,911 | +1.45(+1.48%) |
Aug 26, 2021 | 98.80 | 101.67 | 97.76 | 98.32 | 3,129,156 | -1.24(-1.25%) |
Aug 25, 2021 | 98.23 | 100.54 | 97.14 | 99.57 | 3,449,067 | +1.38(+1.41%) |
Aug 24, 2021 | 94.97 | 99.06 | 94.53 | 98.18 | 7,468,569 | +6.43(+7.01%) |
Aug 23, 2021 | 89.27 | 91.81 | 88.69 | 91.76 | 4,106,278 | +4.57(+5.24%) |
Aug 20, 2021 | 87.59 | 88.07 | 86.70 | 87.18 | 3,125,646 | -0.38(-0.43%) |
Aug 19, 2021 | 88.95 | 89.82 | 86.41 | 87.56 | 4,862,794 | -3.62(-3.97%) |
Aug 18, 2021 | 91.11 | 92.61 | 90.05 | 91.18 | 2,980,197 | +0.39(+0.42%) |
Aug 17, 2021 | 91.29 | 91.35 | 89.15 | 90.80 | 3,230,495 | -1.73(-1.87%) |
Aug 16, 2021 | 93.20 | 93.31 | 91.35 | 92.53 | 2,238,024 | -1.79(-1.89%) |
Aug 13, 2021 | 95.77 | 95.77 | 93.98 | 94.31 | 1,616,757 | -1.66(-1.73%) |
Aug 12, 2021 | 96.52 | 96.66 | 94.70 | 95.97 | 1,906,749 | -0.63(-0.65%) |
Aug 11, 2021 | 95.90 | 96.83 | 94.87 | 96.60 | 1,922,969 | +0.39(+0.40%) |
Aug 10, 2021 | 95.08 | 96.69 | 95.07 | 96.22 | 2,106,055 | +1.29(+1.36%) |
Aug 09, 2021 | 95.48 | 95.91 | 92.41 | 94.93 | 4,939,916 | -2.73(-2.79%) |
Aug 06, 2021 | 98.08 | 99.53 | 96.52 | 97.65 | 3,262,751 | +0.22(+0.22%) |
Aug 05, 2021 | 91.37 | 97.62 | 90.85 | 97.43 | 6,835,304 | +7.59(+8.45%) |
Aug 04, 2021 | 92.89 | 94.35 | 89.12 | 89.84 | 7,490,467 | -4.04(-4.30%) |
Aug 03, 2021 | 96.65 | 97.06 | 92.22 | 93.88 | 5,004,683 | -3.25(-3.34%) |
Aug 02, 2021 | 98.74 | 100.61 | 96.91 | 97.13 | 2,795,709 | +0.04(+0.04%) |
Jul 30, 2021 | 97.62 | 99.79 | 96.67 | 97.09 | 2,806,836 | -1.41(-1.43%) |
Jul 29, 2021 | 101.27 | 101.70 | 98.37 | 98.50 | 3,319,744 | -2.37(-2.35%) |
Jul 28, 2021 | 99.99 | 101.70 | 98.54 | 100.87 | 2,783,884 | +1.80(+1.81%) |
Jul 27, 2021 | 99.73 | 101.55 | 97.16 | 99.07 | 5,263,193 | -3.93(-3.82%) |
Jul 26, 2021 | 101.34 | 103.15 | 99.49 | 103.00 | 4,177,905 | +0.74(+0.72%) |
Jul 23, 2021 | 106.13 | 106.39 | 102.09 | 102.26 | 3,667,930 | -3.78(-3.57%) |
Jul 22, 2021 | 106.70 | 107.72 | 104.72 | 106.04 | 1,937,474 | -2.16(-2.00%) |
Jul 21, 2021 | 106.52 | 108.59 | 105.92 | 108.20 | 2,443,418 | +2.98(+2.83%) |
Jul 20, 2021 | 103.38 | 106.30 | 102.08 | 105.22 | 3,372,030 | +1.81(+1.75%) |
Jul 19, 2021 | 99.26 | 103.61 | 98.98 | 103.42 | 4,331,273 | +0.04(+0.04%) |
Jul 16, 2021 | 107.72 | 108.09 | 102.85 | 103.38 | 2,641,954 | -3.49(-3.26%) |
Jul 15, 2021 | 108.41 | 109.26 | 105.40 | 106.86 | 2,819,914 | -2.45(-2.24%) |
Jul 14, 2021 | 110.78 | 111.89 | 108.41 | 109.31 | 2,014,446 | -0.83(-0.75%) |
Jul 13, 2021 | 111.50 | 111.87 | 109.97 | 110.14 | 2,036,487 | -2.43(-2.16%) |
Jul 12, 2021 | 111.85 | 112.66 | 110.30 | 112.57 | 1,788,938 | +0.14(+0.12%) |
Jul 09, 2021 | 111.77 | 113.49 | 110.92 | 112.43 | 3,171,936 | +2.18(+1.98%) |
Jul 08, 2021 | 109.59 | 111.48 | 108.53 | 110.25 | 3,704,838 | -1.23(-1.11%) |
Jul 07, 2021 | 116.39 | 116.39 | 110.92 | 111.48 | 5,004,613 | -3.94(-3.41%) |
Jul 06, 2021 | 120.46 | 120.45 | 115.33 | 115.42 | 3,836,823 | -4.54(-3.79%) |
Jul 02, 2021 | 121.62 | 121.62 | 119.51 | 119.97 | 2,077,469 | -0.89(-0.74%) |
Jul 01, 2021 | 121.94 | 122.95 | 120.65 | 120.85 | 2,036,935 | +0.10(+0.08%) |
Jun 30, 2021 | 121.58 | 123.59 | 120.42 | 120.75 | 3,896,059 | +0.65(+0.54%) |
Jun 29, 2021 | 119.42 | 121.26 | 119.30 | 120.10 | 2,744,636 | +0.87(+0.73%) |
Jun 28, 2021 | 122.25 | 122.25 | 118.29 | 119.23 | 3,979,633 | -3.26(-2.66%) |
Jun 25, 2021 | 122.77 | 123.52 | 121.67 | 122.49 | 3,543,062 | -0.09(-0.07%) |
Jun 24, 2021 | 125.28 | 126.03 | 122.56 | 122.58 | 2,754,444 | -1.78(-1.43%) |
Jun 23, 2021 | 125.78 | 126.86 | 123.40 | 124.36 | 1,888,030 | -0.80(-0.64%) |
Jun 22, 2021 | 124.67 | 125.93 | 122.74 | 125.16 | 2,094,009 | -0.84(-0.67%) |
Jun 21, 2021 | 123.61 | 126.16 | 121.97 | 126.00 | 1,757,620 | +3.13(+2.55%) |
Jun 18, 2021 | 122.07 | 123.46 | 121.21 | 122.87 | 2,559,106 | -0.85(-0.69%) |
Jun 17, 2021 | 124.17 | 127.69 | 122.94 | 123.72 | 2,343,233 | -0.15(-0.12%) |
Jun 16, 2021 | 123.54 | 124.59 | 122.16 | 123.86 | 1,643,296 | +0.05(+0.04%) |
Jun 15, 2021 | 123.37 | 124.61 | 123.00 | 123.82 | 1,678,947 | +0.45(+0.36%) |
Jun 14, 2021 | 125.59 | 125.91 | 122.33 | 123.37 | 3,090,069 | -2.19(-1.75%) |
Jun 11, 2021 | 124.64 | 125.66 | 123.19 | 125.56 | 1,222,659 | +0.99(+0.79%) |
Jun 10, 2021 | 125.18 | 125.74 | 123.46 | 124.58 | 1,677,415 | -0.49(-0.39%) |
Jun 09, 2021 | 126.62 | 126.67 | 125.00 | 125.07 | 1,851,349 | -1.36(-1.08%) |
Jun 08, 2021 | 128.11 | 128.11 | 125.27 | 126.43 | 1,589,018 | -1.04(-0.81%) |
Jun 07, 2021 | 125.82 | 127.53 | 123.62 | 127.47 | 3,114,015 | +0.93(+0.73%) |
Jun 04, 2021 | 128.49 | 128.51 | 126.07 | 126.54 | 2,176,920 | -0.91(-0.71%) |
Jun 03, 2021 | 131.35 | 131.43 | 127.43 | 127.45 | 2,981,847 | -5.50(-4.14%) |
Jun 02, 2021 | 134.29 | 135.10 | 131.86 | 132.95 | 1,602,894 | -0.95(-0.71%) |