Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 104.56 | 107.11 | 102.80 | 103.73 | 2,869,978 | -3.32(-3.10%) |
Jun 29, 2022 | 112.36 | 112.91 | 106.41 | 107.05 | 2,743,597 | -3.52(-3.18%) |
Jun 28, 2022 | 107.95 | 110.73 | 107.23 | 110.57 | 3,618,041 | +5.84(+5.57%) |
Jun 27, 2022 | 101.14 | 105.17 | 100.48 | 104.73 | 3,207,704 | +5.16(+5.18%) |
Jun 24, 2022 | 99.00 | 101.81 | 97.39 | 99.57 | 6,694,007 | +2.28(+2.35%) |
Jun 23, 2022 | 102.30 | 102.56 | 96.07 | 97.29 | 2,479,639 | -3.90(-3.85%) |
Jun 22, 2022 | 99.05 | 102.34 | 98.27 | 101.19 | 3,844,366 | -4.31(-4.08%) |
Jun 21, 2022 | 104.07 | 106.39 | 102.83 | 105.50 | 3,351,980 | +4.77(+4.73%) |
Jun 17, 2022 | 104.98 | 106.63 | 98.51 | 100.73 | 7,432,888 | -5.72(-5.37%) |
Jun 16, 2022 | 111.50 | 112.15 | 105.31 | 106.45 | 3,556,615 | -8.27(-7.21%) |
Jun 15, 2022 | 117.11 | 117.50 | 112.87 | 114.72 | 2,972,327 | -2.85(-2.42%) |
Jun 14, 2022 | 121.53 | 123.22 | 115.50 | 117.57 | 2,756,662 | -1.07(-0.90%) |
Jun 13, 2022 | 120.33 | 121.35 | 115.63 | 118.64 | 2,706,958 | -6.03(-4.84%) |
Jun 10, 2022 | 122.57 | 126.29 | 121.19 | 124.68 | 3,119,267 | +0.84(+0.68%) |
Jun 09, 2022 | 125.79 | 126.61 | 123.36 | 123.84 | 1,330,286 | -2.71(-2.14%) |
Jun 08, 2022 | 126.28 | 128.30 | 125.11 | 126.55 | 1,644,178 | +0.54(+0.43%) |
Jun 07, 2022 | 123.05 | 126.34 | 123.05 | 126.01 | 1,685,896 | +2.42(+1.96%) |
Jun 06, 2022 | 125.69 | 126.53 | 123.03 | 123.59 | 1,457,612 | -1.25(-1.00%) |
Jun 03, 2022 | 123.26 | 125.37 | 122.93 | 124.84 | 1,275,841 | +1.60(+1.30%) |
Jun 02, 2022 | 122.67 | 124.91 | 121.97 | 123.24 | 1,658,246 | -1.17(-0.94%) |
Jun 01, 2022 | 121.94 | 124.76 | 120.65 | 124.41 | 3,362,223 | +4.28(+3.56%) |
May 31, 2022 | 123.95 | 126.31 | 119.80 | 120.14 | 4,379,984 | -0.20(-0.17%) |
May 27, 2022 | 117.23 | 120.43 | 116.30 | 120.34 | 1,850,909 | +2.55(+2.16%) |
May 26, 2022 | 117.19 | 118.87 | 115.89 | 117.79 | 1,745,907 | +1.37(+1.17%) |
May 25, 2022 | 114.43 | 116.84 | 114.43 | 116.43 | 1,810,567 | +1.50(+1.31%) |
May 24, 2022 | 112.93 | 115.45 | 111.36 | 114.92 | 1,994,363 | +0.74(+0.65%) |
May 23, 2022 | 111.43 | 114.42 | 109.40 | 114.18 | 2,095,073 | +3.54(+3.20%) |
May 20, 2022 | 111.86 | 113.77 | 107.83 | 110.64 | 1,774,595 | -0.09(-0.08%) |
May 19, 2022 | 108.72 | 113.07 | 108.72 | 110.73 | 1,899,396 | -0.74(-0.67%) |
May 18, 2022 | 115.80 | 116.58 | 109.27 | 111.47 | 2,031,502 | -4.08(-3.53%) |
May 17, 2022 | 115.19 | 116.34 | 114.18 | 115.55 | 1,800,589 | +1.37(+1.20%) |
May 16, 2022 | 112.00 | 116.02 | 111.77 | 114.18 | 2,254,068 | +2.64(+2.36%) |
May 13, 2022 | 108.35 | 112.02 | 107.92 | 111.55 | 2,200,923 | +5.74(+5.43%) |
May 12, 2022 | 106.74 | 106.82 | 102.43 | 105.81 | 2,190,425 | -1.27(-1.19%) |
May 11, 2022 | 105.27 | 110.17 | 104.96 | 107.08 | 3,569,273 | +3.83(+3.71%) |
May 10, 2022 | 105.39 | 107.79 | 100.17 | 103.25 | 2,909,207 | -0.94(-0.90%) |
May 09, 2022 | 111.84 | 112.55 | 103.27 | 104.19 | 5,312,617 | -10.27(-8.97%) |
May 06, 2022 | 108.98 | 114.53 | 106.14 | 114.45 | 3,382,609 | +7.50(+7.01%) |
May 05, 2022 | 109.77 | 109.85 | 103.52 | 106.96 | 1,839,506 | -1.87(-1.72%) |
May 04, 2022 | 106.56 | 108.95 | 104.42 | 108.83 | 2,009,874 | +4.52(+4.33%) |
May 03, 2022 | 100.50 | 104.77 | 100.07 | 104.31 | 1,950,295 | +4.37(+4.38%) |
May 02, 2022 | 99.26 | 101.00 | 97.64 | 99.94 | 1,760,506 | -0.67(-0.67%) |
Apr 29, 2022 | 102.39 | 104.59 | 99.91 | 100.61 | 2,059,962 | -2.03(-1.98%) |
Apr 28, 2022 | 100.63 | 104.05 | 97.13 | 102.64 | 2,321,281 | +2.34(+2.34%) |
Apr 27, 2022 | 99.39 | 102.64 | 96.42 | 100.30 | 3,747,890 | +1.24(+1.25%) |
Apr 26, 2022 | 100.53 | 101.63 | 98.53 | 99.06 | 2,085,716 | -1.11(-1.11%) |
Apr 25, 2022 | 100.62 | 101.40 | 96.63 | 100.17 | 2,405,735 | -3.74(-3.60%) |
Apr 22, 2022 | 106.63 | 108.06 | 103.78 | 103.91 | 1,666,661 | -3.63(-3.38%) |
Apr 21, 2022 | 112.80 | 113.72 | 107.02 | 107.54 | 1,636,027 | -4.60(-4.10%) |
Apr 20, 2022 | 112.98 | 113.72 | 111.13 | 112.14 | 1,514,871 | +0.49(+0.44%) |
Apr 19, 2022 | 112.06 | 113.34 | 110.97 | 111.65 | 1,741,329 | -1.30(-1.15%) |
Apr 18, 2022 | 113.23 | 114.27 | 112.22 | 112.95 | 1,116,598 | +0.97(+0.86%) |
Apr 14, 2022 | 111.27 | 113.56 | 111.06 | 111.98 | 1,342,811 | +0.09(+0.08%) |
Apr 13, 2022 | 111.03 | 112.65 | 110.21 | 111.90 | 1,699,578 | +1.98(+1.80%) |
Apr 12, 2022 | 111.02 | 112.91 | 109.75 | 109.92 | 1,943,003 | +0.82(+0.75%) |
Apr 11, 2022 | 109.40 | 109.79 | 107.41 | 109.10 | 2,746,238 | -1.10(-1.00%) |
Apr 08, 2022 | 105.79 | 111.07 | 105.79 | 110.20 | 2,749,671 | +4.60(+4.35%) |
Apr 07, 2022 | 106.07 | 107.13 | 102.86 | 105.60 | 2,001,738 | +1.30(+1.24%) |
Apr 06, 2022 | 106.28 | 107.78 | 103.37 | 104.30 | 2,459,760 | -0.76(-0.72%) |
Apr 05, 2022 | 107.64 | 108.95 | 104.93 | 105.06 | 2,842,753 | -2.03(-1.90%) |
Apr 04, 2022 | 107.70 | 109.00 | 106.03 | 107.09 | 2,029,133 | +0.70(+0.66%) |
Apr 01, 2022 | 104.81 | 106.73 | 104.43 | 106.39 | 1,821,609 | +1.90(+1.82%) |
Mar 31, 2022 | 104.92 | 108.08 | 104.45 | 104.49 | 2,408,632 | -1.48(-1.40%) |
Mar 30, 2022 | 106.55 | 107.26 | 105.09 | 105.97 | 2,003,710 | +0.85(+0.81%) |
Mar 29, 2022 | 102.48 | 105.20 | 101.16 | 105.12 | 2,581,527 | +0.26(+0.25%) |
Mar 28, 2022 | 104.38 | 105.21 | 103.47 | 104.86 | 2,398,589 | -1.62(-1.52%) |
Mar 25, 2022 | 103.28 | 106.63 | 102.87 | 106.48 | 2,048,299 | +2.51(+2.41%) |
Mar 24, 2022 | 104.45 | 106.21 | 103.03 | 103.97 | 2,937,362 | +0.28(+0.27%) |
Mar 23, 2022 | 100.72 | 104.64 | 100.72 | 103.69 | 3,271,325 | +4.52(+4.56%) |
Mar 22, 2022 | 99.93 | 100.94 | 97.25 | 99.17 | 2,450,064 | -2.21(-2.18%) |
Mar 21, 2022 | 97.37 | 101.46 | 97.02 | 101.37 | 3,282,638 | +6.29(+6.61%) |
Mar 18, 2022 | 95.50 | 95.99 | 93.89 | 95.09 | 4,306,325 | +0.26(+0.28%) |
Mar 17, 2022 | 94.30 | 95.55 | 93.15 | 94.82 | 3,336,127 | +2.33(+2.52%) |
Mar 16, 2022 | 90.94 | 93.90 | 90.78 | 92.49 | 2,920,530 | +1.63(+1.79%) |
Mar 15, 2022 | 88.07 | 91.48 | 87.66 | 90.86 | 2,724,781 | -1.10(-1.20%) |
Mar 14, 2022 | 91.32 | 92.82 | 88.86 | 91.96 | 3,011,577 | -0.39(-0.42%) |
Mar 11, 2022 | 94.36 | 95.33 | 92.26 | 92.35 | 2,733,902 | -3.06(-3.21%) |
Mar 10, 2022 | 95.13 | 96.19 | 93.45 | 95.42 | 2,854,738 | +1.38(+1.47%) |
Mar 09, 2022 | 92.43 | 94.75 | 90.87 | 94.03 | 3,850,277 | +0.08(+0.08%) |
Mar 08, 2022 | 97.24 | 98.78 | 90.99 | 93.96 | 4,231,261 | -0.49(-0.51%) |
Mar 07, 2022 | 96.76 | 98.93 | 92.03 | 94.44 | 5,353,231 | -3.94(-4.00%) |
Mar 04, 2022 | 97.95 | 98.77 | 95.88 | 98.38 | 3,551,251 | +0.20(+0.21%) |
Mar 03, 2022 | 97.87 | 99.59 | 97.11 | 98.18 | 2,252,914 | -0.80(-0.81%) |
Mar 02, 2022 | 98.23 | 99.54 | 95.09 | 98.97 | 4,238,746 | +0.37(+0.37%) |
Mar 01, 2022 | 99.08 | 100.15 | 97.15 | 98.60 | 4,356,406 | +0.33(+0.34%) |
Feb 28, 2022 | 94.68 | 98.85 | 93.90 | 98.27 | 4,292,746 | +3.44(+3.63%) |
Feb 25, 2022 | 92.82 | 94.91 | 92.07 | 94.83 | 2,352,150 | +2.20(+2.37%) |
Feb 24, 2022 | 94.15 | 94.33 | 89.63 | 92.63 | 5,468,758 | +1.28(+1.41%) |
Feb 23, 2022 | 92.22 | 93.48 | 90.56 | 91.35 | 2,357,634 | +0.07(+0.07%) |
Feb 22, 2022 | 94.09 | 94.71 | 89.49 | 91.28 | 4,069,349 | +0.00(+0.00%) |
Feb 18, 2022 | 91.28 | 0 | -0.32(-0.35%) | |||
Feb 17, 2022 | 91.07 | 92.11 | 89.62 | 91.60 | 2,368,472 | -0.06(-0.06%) |
Feb 16, 2022 | 91.55 | 93.40 | 90.74 | 91.66 | 2,511,898 | +1.04(+1.15%) |
Feb 15, 2022 | 87.71 | 91.09 | 86.63 | 90.62 | 3,425,579 | -1.50(-1.63%) |
Feb 14, 2022 | 93.66 | 93.69 | 91.09 | 92.12 | 2,902,572 | -1.43(-1.53%) |
Feb 11, 2022 | 90.99 | 93.98 | 90.44 | 93.55 | 2,889,356 | +3.70(+4.11%) |
Feb 10, 2022 | 89.71 | 92.28 | 89.04 | 89.85 | 2,227,984 | -0.88(-0.98%) |
Feb 09, 2022 | 90.66 | 92.62 | 90.21 | 90.74 | 2,331,462 | +0.00(+0.00%) |
Feb 08, 2022 | 92.42 | 92.98 | 89.83 | 90.74 | 2,316,292 | -1.87(-2.02%) |
Feb 07, 2022 | 92.95 | 93.84 | 91.12 | 92.60 | 3,221,788 | -0.39(-0.42%) |
Feb 04, 2022 | 90.33 | 94.09 | 90.33 | 92.99 | 4,150,180 | +3.53(+3.95%) |
Feb 03, 2022 | 89.06 | 90.41 | 89.46 | 2,951,885 | -1.07(-1.18%) | |
Feb 02, 2022 | 90.98 | 91.25 | 88.98 | 90.53 | 2,519,467 | -0.39(-0.43%) |
Feb 01, 2022 | 88.67 | 92.48 | 87.79 | 90.92 | 3,863,984 | +1.18(+1.31%) |
Jan 31, 2022 | 88.27 | 90.56 | 89.75 | 3,177,833 | +1.25(+1.42%) | |
Jan 28, 2022 | 87.43 | 89.89 | 86.25 | 88.49 | 5,911,808 | +1.28(+1.47%) |
Jan 27, 2022 | 86.55 | 88.26 | 84.04 | 87.21 | 5,109,691 | +1.89(+2.21%) |
Jan 26, 2022 | 91.89 | 91.98 | 84.78 | 85.32 | 5,318,872 | -3.66(-4.11%) |
Jan 25, 2022 | 86.46 | 89.54 | 83.14 | 88.98 | 4,690,384 | +2.68(+3.11%) |
Jan 24, 2022 | 82.54 | 86.98 | 81.26 | 86.29 | 4,451,262 | +1.02(+1.20%) |
Jan 21, 2022 | 86.04 | 86.45 | 83.09 | 85.27 | 3,860,340 | -1.24(-1.44%) |
Jan 20, 2022 | 87.81 | 90.48 | 86.15 | 86.52 | 4,625,731 | -2.20(-2.48%) |
Jan 19, 2022 | 90.44 | 90.95 | 87.81 | 88.72 | 2,649,674 | -0.92(-1.03%) |
Jan 18, 2022 | 91.69 | 91.90 | 87.74 | 89.64 | 2,699,433 | +0.39(+0.44%) |
Jan 14, 2022 | 89.25 | 0 | +1.14(+1.29%) | |||
Jan 13, 2022 | 89.03 | 90.80 | 87.88 | 88.11 | 3,076,170 | -0.94(-1.06%) |
Jan 12, 2022 | 88.47 | 89.49 | 87.53 | 89.06 | 2,544,696 | +1.50(+1.71%) |
Jan 11, 2022 | 84.14 | 88.15 | 82.75 | 87.56 | 2,924,564 | +4.76(+5.74%) |
Jan 10, 2022 | 83.92 | 84.21 | 80.82 | 82.80 | 2,795,831 | -1.43(-1.70%) |
Jan 07, 2022 | 83.62 | 84.95 | 82.68 | 84.23 | 2,668,211 | +1.33(+1.61%) |
Jan 06, 2022 | 81.88 | 83.84 | 80.83 | 82.90 | 3,186,639 | +4.30(+5.47%) |
Jan 05, 2022 | 80.03 | 81.15 | 78.28 | 78.60 | 3,072,843 | -0.32(-0.41%) |
Jan 04, 2022 | 76.16 | 79.70 | 76.05 | 78.92 | 3,035,313 | +4.25(+5.69%) |
Jan 03, 2022 | 71.86 | 74.76 | 71.60 | 74.67 | 1,422,162 | +2.68(+3.73%) |
Dec 31, 2021 | 71.57 | 72.50 | 71.39 | 71.99 | 979,263 | +0.07(+0.09%) |
Dec 30, 2021 | 72.88 | 73.70 | 71.68 | 71.92 | 1,045,273 | -0.69(-0.95%) |
Dec 29, 2021 | 72.88 | 73.83 | 72.29 | 72.61 | 806,421 | -0.59(-0.81%) |
Dec 28, 2021 | 73.89 | 74.42 | 72.84 | 73.20 | 850,463 | -0.32(-0.44%) |
Dec 27, 2021 | 71.27 | 73.57 | 70.38 | 73.53 | 1,434,409 | +2.06(+2.88%) |
Dec 23, 2021 | 72.44 | 73.15 | 71.44 | 71.46 | 1,250,954 | -0.60(-0.84%) |
Dec 22, 2021 | 72.07 | 72.99 | 71.09 | 72.07 | 1,546,743 | -0.38(-0.52%) |
Dec 21, 2021 | 70.35 | 72.77 | 70.06 | 72.45 | 2,501,091 | +3.23(+4.66%) |
Dec 20, 2021 | 67.81 | 69.32 | 66.44 | 69.22 | 2,346,147 | -0.43(-0.61%) |
Dec 17, 2021 | 73.20 | 73.30 | 69.37 | 69.65 | 5,437,925 | -3.90(-5.30%) |
Dec 16, 2021 | 74.20 | 76.40 | 73.49 | 73.55 | 1,840,467 | +0.23(+0.32%) |
Dec 15, 2021 | 73.83 | 74.02 | 71.10 | 73.31 | 2,061,117 | -0.77(-1.04%) |
Dec 14, 2021 | 74.04 | 74.93 | 73.06 | 74.08 | 2,213,987 | -0.61(-0.82%) |
Dec 13, 2021 | 75.25 | 75.60 | 73.64 | 74.69 | 1,705,006 | -2.04(-2.65%) |
Dec 10, 2021 | 77.31 | 77.48 | 75.16 | 76.73 | 1,528,355 | +0.40(+0.52%) |
Dec 09, 2021 | 76.96 | 77.64 | 75.82 | 76.33 | 1,887,131 | -1.75(-2.25%) |
Dec 08, 2021 | 78.06 | 79.07 | 77.72 | 78.08 | 1,717,893 | +0.57(+0.74%) |
Dec 07, 2021 | 76.51 | 79.74 | 76.38 | 77.51 | 2,198,508 | +2.72(+3.64%) |
Dec 06, 2021 | 75.52 | 76.00 | 73.86 | 74.79 | 2,371,117 | +1.24(+1.69%) |
Dec 03, 2021 | 76.19 | 76.37 | 72.89 | 73.55 | 1,907,162 | -1.22(-1.63%) |
Dec 02, 2021 | 70.50 | 75.33 | 68.88 | 74.77 | 2,270,361 | +4.15(+5.87%) |
Dec 01, 2021 | 74.50 | 75.86 | 70.49 | 70.62 | 2,929,429 | -1.61(-2.23%) |
Nov 30, 2021 | 71.79 | 74.22 | 71.53 | 72.23 | 4,088,165 | -1.50(-2.04%) |
Nov 29, 2021 | 76.03 | 76.63 | 73.49 | 73.73 | 2,040,980 | +0.03(+0.04%) |
Nov 26, 2021 | 74.36 | 75.30 | 72.11 | 73.70 | 2,647,344 | -5.44(-6.87%) |
Nov 24, 2021 | 78.16 | 80.43 | 78.16 | 79.14 | 1,111,299 | +0.07(+0.09%) |
Nov 23, 2021 | 76.80 | 79.68 | 76.58 | 79.07 | 1,937,774 | +3.85(+5.12%) |
Nov 22, 2021 | 73.79 | 76.96 | 73.50 | 75.23 | 1,713,579 | +1.49(+2.02%) |
Nov 19, 2021 | 76.19 | 76.52 | 73.05 | 73.73 | 2,613,620 | -4.53(-5.78%) |
Nov 18, 2021 | 77.16 | 79.09 | 78.21 | 78.26 | 1,588,676 | +0.82(+1.06%) |
Nov 17, 2021 | 77.89 | 79.70 | 77.06 | 77.44 | 1,755,240 | -1.40(-1.77%) |
Nov 16, 2021 | 79.98 | 80.45 | 77.90 | 78.83 | 1,201,432 | -0.94(-1.18%) |
Nov 15, 2021 | 79.44 | 80.78 | 78.39 | 79.77 | 1,340,569 | +0.12(+0.15%) |
Nov 12, 2021 | 78.38 | 79.75 | 78.08 | 79.66 | 1,601,978 | +0.83(+1.06%) |
Nov 11, 2021 | 79.43 | 80.31 | 78.78 | 78.82 | 960,884 | -0.47(-0.59%) |
Nov 10, 2021 | 82.81 | 79.29 | 1,641,847 | -4.36(-5.21%) | ||
Nov 09, 2021 | 83.38 | 84.23 | 82.04 | 83.65 | 1,188,952 | -0.11(-0.13%) |
Nov 08, 2021 | 81.13 | 84.16 | 80.62 | 83.76 | 2,080,038 | +3.74(+4.68%) |
Nov 05, 2021 | 80.96 | 80.96 | 79.43 | 80.01 | 1,832,074 | +0.41(+0.51%) |
Nov 04, 2021 | 80.79 | 81.23 | 78.69 | 79.61 | 1,598,211 | +0.49(+0.62%) |
Nov 03, 2021 | 78.53 | 79.94 | 77.90 | 79.11 | 2,313,199 | -0.66(-0.83%) |
Nov 02, 2021 | 81.27 | 81.74 | 79.56 | 79.77 | 1,631,414 | -2.22(-2.71%) |
Nov 01, 2021 | 81.30 | 82.57 | 80.99 | 81.99 | 1,544,229 | +1.96(+2.45%) |
Oct 29, 2021 | 81.12 | 81.77 | 79.12 | 80.03 | 2,053,671 | -1.04(-1.28%) |
Oct 28, 2021 | 81.56 | 82.81 | 79.94 | 81.07 | 2,316,483 | -1.01(-1.23%) |
Oct 27, 2021 | 83.33 | 86.89 | 82.01 | 82.08 | 2,773,086 | -4.35(-5.04%) |
Oct 26, 2021 | 86.00 | 86.43 | 1,644,002 | +0.65(+0.76%) | ||
Oct 25, 2021 | 86.99 | 88.21 | 85.67 | 85.78 | 1,970,901 | -0.14(-0.16%) |
Oct 22, 2021 | 85.66 | 86.67 | 84.27 | 85.92 | 2,006,161 | +1.10(+1.29%) |
Oct 21, 2021 | 86.36 | 86.94 | 84.28 | 84.82 | 2,146,150 | -1.99(-2.29%) |
Oct 20, 2021 | 86.27 | 87.05 | 85.64 | 86.81 | 2,664,718 | -0.52(-0.60%) |
Oct 19, 2021 | 86.82 | 87.75 | 85.90 | 87.33 | 2,059,075 | +0.92(+1.07%) |
Oct 18, 2021 | 88.27 | 89.19 | 85.04 | 86.41 | 2,040,160 | -0.97(-1.11%) |
Oct 15, 2021 | 88.33 | 89.03 | 87.20 | 87.38 | 2,413,762 | +0.20(+0.23%) |
Oct 14, 2021 | 87.37 | 88.11 | 86.07 | 87.18 | 1,533,370 | +0.68(+0.78%) |
Oct 13, 2021 | 85.58 | 87.42 | 84.80 | 86.50 | 1,831,439 | -0.79(-0.90%) |
Oct 12, 2021 | 86.89 | 89.89 | 86.79 | 87.28 | 2,583,743 | +0.19(+0.22%) |
Oct 11, 2021 | 88.05 | 89.57 | 85.91 | 87.09 | 3,050,133 | +0.68(+0.79%) |
Oct 08, 2021 | 82.02 | 86.60 | 81.55 | 86.41 | 2,580,792 | +5.37(+6.63%) |
Oct 07, 2021 | 80.82 | 81.43 | 79.79 | 81.04 | 3,186,526 | +0.71(+0.88%) |
Oct 06, 2021 | 79.88 | 81.20 | 78.64 | 80.33 | 3,147,986 | -1.19(-1.46%) |
Oct 05, 2021 | 81.16 | 82.37 | 80.18 | 81.53 | 2,864,363 | +1.29(+1.61%) |
Oct 04, 2021 | 80.05 | 81.46 | 79.16 | 80.24 | 2,899,691 | +1.59(+2.02%) |
Oct 01, 2021 | 76.21 | 78.97 | 76.12 | 78.65 | 2,066,546 | +2.94(+3.88%) |
Sep 30, 2021 | 75.96 | 76.44 | 74.49 | 75.71 | 2,528,664 | -0.24(-0.32%) |
Sep 29, 2021 | 75.86 | 76.41 | 74.91 | 75.95 | 2,362,667 | -0.29(-0.38%) |
Sep 28, 2021 | 77.89 | 78.36 | 75.39 | 76.24 | 2,353,262 | -0.45(-0.58%) |
Sep 27, 2021 | 75.17 | 77.00 | 74.86 | 76.69 | 2,810,486 | +3.66(+5.02%) |
Sep 24, 2021 | 71.75 | 73.63 | 71.46 | 73.03 | 2,097,903 | +0.62(+0.86%) |
Sep 23, 2021 | 69.08 | 72.79 | 68.82 | 72.41 | 2,929,096 | +3.76(+5.48%) |
Sep 22, 2021 | 66.55 | 69.02 | 66.55 | 68.64 | 2,953,258 | +3.40(+5.21%) |
Sep 21, 2021 | 66.67 | 67.04 | 64.19 | 65.24 | 2,159,205 | -0.28(-0.43%) |
Sep 20, 2021 | 66.76 | 66.86 | 64.17 | 65.52 | 3,320,409 | -3.63(-5.24%) |
Sep 17, 2021 | 70.24 | 71.07 | 68.64 | 69.15 | 4,052,195 | -0.79(-1.14%) |
Sep 16, 2021 | 69.98 | 70.63 | 68.95 | 69.94 | 2,636,497 | -0.47(-0.67%) |
Sep 15, 2021 | 68.17 | 70.59 | 68.17 | 70.42 | 3,171,616 | +3.63(+5.43%) |
Sep 14, 2021 | 69.81 | 69.86 | 66.53 | 66.79 | 1,822,636 | -2.16(-3.13%) |
Sep 13, 2021 | 66.64 | 69.07 | 66.37 | 68.95 | 2,855,270 | +3.50(+5.34%) |
Sep 10, 2021 | 67.49 | 67.61 | 65.40 | 65.46 | 1,396,942 | -0.78(-1.18%) |
Sep 09, 2021 | 65.90 | 68.00 | 65.33 | 66.24 | 2,174,036 | -0.10(-0.15%) |
Sep 08, 2021 | 68.33 | 68.55 | 66.31 | 66.34 | 1,490,831 | -1.38(-2.04%) |
Sep 07, 2021 | 67.09 | 68.30 | 66.63 | 67.72 | 1,417,849 | +0.19(+0.29%) |
Sep 03, 2021 | 68.23 | 69.24 | 67.20 | 67.52 | 1,438,180 | -1.31(-1.91%) |
Sep 02, 2021 | 67.81 | 69.93 | 67.50 | 68.84 | 2,696,697 | +2.38(+3.58%) |
Sep 01, 2021 | 66.33 | 66.72 | 65.56 | 66.46 | 2,236,082 | +0.06(+0.09%) |
Aug 31, 2021 | 66.38 | 67.19 | 65.82 | 66.40 | 2,030,581 | -0.32(-0.48%) |
Aug 30, 2021 | 67.71 | 67.98 | 66.67 | 66.72 | 1,248,648 | -0.74(-1.10%) |
Aug 27, 2021 | 65.99 | 68.16 | 65.99 | 67.47 | 1,288,039 | +2.37(+3.63%) |
Aug 26, 2021 | 66.51 | 66.98 | 65.09 | 65.10 | 1,555,339 | -1.87(-2.80%) |
Aug 25, 2021 | 66.01 | 67.27 | 65.20 | 66.97 | 1,996,143 | +1.11(+1.69%) |
Aug 24, 2021 | 65.32 | 65.93 | 64.03 | 65.86 | 3,060,356 | +1.39(+2.16%) |
Aug 23, 2021 | 63.94 | 65.36 | 63.93 | 64.47 | 2,550,034 | +2.35(+3.78%) |
Aug 20, 2021 | 60.92 | 62.88 | 60.64 | 62.13 | 2,716,806 | +0.71(+1.15%) |
Aug 19, 2021 | 61.00 | 61.90 | 59.82 | 61.42 | 2,988,758 | -1.11(-1.78%) |
Aug 18, 2021 | 64.21 | 64.59 | 62.47 | 62.53 | 1,753,384 | -1.60(-2.50%) |
Aug 17, 2021 | 64.71 | 65.45 | 63.75 | 64.13 | 1,902,864 | -1.02(-1.57%) |
Aug 16, 2021 | 66.36 | 66.39 | 65.07 | 65.16 | 2,221,682 | -2.40(-3.55%) |
Aug 13, 2021 | 69.51 | 69.51 | 67.52 | 67.55 | 1,749,261 | -1.98(-2.85%) |
Aug 12, 2021 | 70.41 | 70.97 | 68.98 | 69.53 | 1,458,202 | -0.76(-1.09%) |
Aug 11, 2021 | 69.45 | 70.46 | 68.65 | 70.30 | 1,944,721 | +0.16(+0.23%) |
Aug 10, 2021 | 69.80 | 70.17 | 69.27 | 70.13 | 2,395,957 | +0.94(+1.35%) |
Aug 09, 2021 | 69.33 | 70.17 | 68.94 | 69.20 | 1,843,151 | -1.45(-2.05%) |
Aug 06, 2021 | 71.64 | 71.93 | 70.22 | 70.64 | 1,622,747 | -0.06(-0.08%) |
Aug 05, 2021 | 70.17 | 71.76 | 69.67 | 70.70 | 1,619,895 | +1.28(+1.85%) |
Aug 04, 2021 | 70.89 | 71.77 | 69.13 | 69.42 | 1,982,459 | -3.00(-4.15%) |
Aug 03, 2021 | 71.00 | 72.53 | 70.07 | 72.42 | 2,383,439 | +1.16(+1.63%) |
Aug 02, 2021 | 74.17 | 75.26 | 71.20 | 71.26 | 2,087,581 | -2.57(-3.48%) |
Jul 30, 2021 | 74.69 | 74.97 | 72.82 | 73.83 | 1,663,401 | -1.18(-1.57%) |
Jul 29, 2021 | 76.01 | 76.46 | 74.61 | 75.01 | 1,940,176 | +0.16(+0.22%) |
Jul 28, 2021 | 71.85 | 75.61 | 71.33 | 74.85 | 2,554,240 | +3.31(+4.63%) |
Jul 27, 2021 | 72.36 | 72.56 | 71.03 | 71.53 | 2,215,346 | -1.73(-2.36%) |
Jul 26, 2021 | 72.03 | 73.31 | 71.65 | 73.26 | 1,725,756 | +1.43(+1.99%) |
Jul 23, 2021 | 72.49 | 72.59 | 71.05 | 71.83 | 1,396,860 | -0.60(-0.83%) |
Jul 22, 2021 | 73.93 | 73.94 | 72.20 | 72.43 | 1,138,220 | -1.27(-1.72%) |
Jul 21, 2021 | 73.73 | 74.55 | 72.86 | 73.70 | 1,909,172 | +1.99(+2.77%) |
Jul 20, 2021 | 71.05 | 72.79 | 70.35 | 71.71 | 2,744,113 | +0.57(+0.80%) |
Jul 19, 2021 | 71.26 | 72.33 | 69.96 | 71.14 | 2,873,262 | -2.63(-3.56%) |
Jul 16, 2021 | 76.55 | 76.88 | 73.48 | 73.76 | 2,137,402 | -1.94(-2.56%) |
Jul 15, 2021 | 76.50 | 77.64 | 75.32 | 75.71 | 2,367,352 | -1.94(-2.50%) |
Jul 14, 2021 | 81.69 | 82.78 | 77.30 | 77.65 | 2,242,897 | -3.40(-4.19%) |
Jul 13, 2021 | 81.22 | 81.94 | 80.34 | 81.05 | 1,071,618 | -0.67(-0.82%) |
Jul 12, 2021 | 80.01 | 82.26 | 79.52 | 81.71 | 1,253,083 | +0.57(+0.70%) |
Jul 09, 2021 | 81.53 | 81.56 | 79.12 | 81.14 | 2,388,745 | +1.36(+1.71%) |
Jul 08, 2021 | 79.02 | 80.86 | 78.60 | 79.78 | 2,020,087 | -0.71(-0.89%) |
Jul 07, 2021 | 82.09 | 82.80 | 79.57 | 80.50 | 1,817,452 | -1.78(-2.16%) |
Jul 06, 2021 | 84.96 | 84.96 | 82.18 | 82.27 | 2,104,810 | -2.89(-3.39%) |
Jul 02, 2021 | 85.11 | 85.62 | 84.66 | 85.16 | 974,614 | -0.70(-0.81%) |