Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2022 | 66.09 | 68.76 | 65.55 | 68.13 | 1,050,111 | +1.29(+1.93%) |
Jun 29, 2022 | 66.78 | 67.49 | 65.52 | 66.84 | 1,231,941 | -0.91(-1.34%) |
Jun 28, 2022 | 70.88 | 70.96 | 67.56 | 67.75 | 1,431,744 | -2.87(-4.06%) |
Jun 27, 2022 | 70.38 | 71.53 | 69.51 | 70.62 | 916,676 | +0.55(+0.78%) |
Jun 24, 2022 | 70.25 | 70.60 | 68.21 | 70.07 | 1,271,854 | +0.47(+0.68%) |
Jun 23, 2022 | 68.55 | 69.87 | 67.50 | 69.60 | 1,354,587 | +2.00(+2.96%) |
Jun 22, 2022 | 66.66 | 68.74 | 66.66 | 67.60 | 1,473,496 | -0.60(-0.88%) |
Jun 21, 2022 | 68.19 | 69.00 | 66.57 | 68.20 | 2,214,095 | +1.49(+2.23%) |
Jun 17, 2022 | 62.85 | 67.53 | 62.85 | 66.71 | 2,489,014 | +4.70(+7.58%) |
Jun 16, 2022 | 62.01 | 64.29 | 60.77 | 62.01 | 2,262,633 | -2.02(-3.15%) |
Jun 15, 2022 | 62.50 | 64.49 | 61.51 | 64.03 | 1,474,796 | +2.08(+3.36%) |
Jun 14, 2022 | 63.81 | 64.15 | 61.08 | 61.95 | 1,086,953 | -1.18(-1.87%) |
Jun 13, 2022 | 65.14 | 66.06 | 62.77 | 63.13 | 1,400,301 | -4.87(-7.16%) |
Jun 10, 2022 | 68.23 | 68.95 | 67.07 | 68.00 | 1,240,921 | -1.83(-2.62%) |
Jun 09, 2022 | 70.93 | 71.86 | 69.77 | 69.83 | 1,115,647 | -1.86(-2.59%) |
Jun 08, 2022 | 71.75 | 72.87 | 70.61 | 71.69 | 858,779 | -0.31(-0.43%) |
Jun 07, 2022 | 71.21 | 72.02 | 70.53 | 72.00 | 1,711,641 | +0.01(+0.01%) |
Jun 06, 2022 | 76.72 | 76.72 | 71.58 | 71.99 | 3,519,315 | -2.94(-3.92%) |
Jun 03, 2022 | 73.14 | 76.20 | 73.14 | 74.93 | 1,131,643 | +0.69(+0.93%) |
Jun 02, 2022 | 70.85 | 74.64 | 70.62 | 74.24 | 1,562,703 | +3.37(+4.76%) |
Jun 01, 2022 | 70.61 | 71.75 | 69.50 | 70.87 | 1,319,540 | +0.26(+0.37%) |
May 31, 2022 | 72.15 | 73.49 | 69.98 | 70.61 | 1,428,322 | -1.40(-1.94%) |
May 27, 2022 | 68.60 | 72.15 | 68.60 | 72.01 | 1,575,760 | +3.93(+5.77%) |
May 26, 2022 | 66.00 | 68.48 | 65.75 | 68.08 | 801,738 | +2.04(+3.09%) |
May 25, 2022 | 64.88 | 66.20 | 64.16 | 66.04 | 779,644 | +1.45(+2.24%) |
May 24, 2022 | 65.56 | 65.61 | 63.83 | 64.59 | 1,100,691 | -1.47(-2.23%) |
May 23, 2022 | 66.21 | 66.45 | 64.00 | 66.06 | 875,608 | +0.29(+0.44%) |
May 20, 2022 | 67.56 | 68.67 | 63.84 | 65.77 | 1,402,538 | -0.70(-1.05%) |
May 19, 2022 | 65.34 | 67.85 | 65.24 | 66.47 | 1,080,660 | +1.11(+1.70%) |
May 18, 2022 | 63.87 | 66.85 | 63.82 | 65.36 | 1,155,245 | -0.04(-0.06%) |
May 17, 2022 | 64.72 | 65.53 | 63.66 | 65.40 | 970,697 | +2.63(+4.19%) |
May 16, 2022 | 63.74 | 63.90 | 62.37 | 62.77 | 861,045 | -1.48(-2.30%) |
May 13, 2022 | 64.85 | 66.01 | 63.55 | 64.25 | 1,629,634 | +2.85(+4.64%) |
May 12, 2022 | 60.47 | 62.64 | 59.60 | 61.40 | 2,070,020 | -0.32(-0.52%) |
May 11, 2022 | 66.96 | 67.39 | 61.56 | 61.72 | 2,231,027 | -5.86(-8.67%) |
May 10, 2022 | 69.98 | 70.68 | 66.45 | 67.58 | 1,189,669 | -0.67(-0.98%) |
May 09, 2022 | 70.17 | 71.13 | 67.01 | 68.25 | 1,472,120 | -3.89(-5.39%) |
May 06, 2022 | 75.28 | 75.68 | 71.25 | 72.14 | 1,398,122 | -4.27(-5.59%) |
May 05, 2022 | 77.38 | 77.92 | 75.21 | 76.41 | 1,070,569 | -2.29(-2.91%) |
May 04, 2022 | 75.66 | 78.96 | 75.01 | 78.70 | 1,403,852 | +3.59(+4.78%) |
May 03, 2022 | 72.85 | 76.65 | 72.57 | 75.11 | 1,056,284 | +1.47(+2.00%) |
May 02, 2022 | 72.77 | 74.31 | 71.42 | 73.64 | 1,392,654 | +0.61(+0.84%) |
Apr 29, 2022 | 73.07 | 74.98 | 72.60 | 73.03 | 2,522,403 | +0.77(+1.07%) |
Apr 28, 2022 | 72.71 | 73.52 | 70.01 | 72.26 | 1,570,104 | +0.12(+0.17%) |
Apr 27, 2022 | 72.43 | 74.60 | 71.92 | 72.14 | 1,067,467 | +0.70(+0.98%) |
Apr 26, 2022 | 71.87 | 73.20 | 71.11 | 71.44 | 1,208,782 | -1.01(-1.39%) |
Apr 25, 2022 | 71.07 | 72.50 | 69.56 | 72.45 | 1,275,273 | +0.08(+0.11%) |
Apr 22, 2022 | 74.43 | 75.53 | 72.14 | 72.37 | 2,845,749 | -2.06(-2.77%) |
Apr 21, 2022 | 77.99 | 79.10 | 73.90 | 74.43 | 1,685,179 | -2.50(-3.25%) |
Apr 20, 2022 | 79.52 | 80.08 | 76.74 | 76.93 | 901,033 | -1.80(-2.29%) |
Apr 19, 2022 | 78.15 | 79.58 | 77.71 | 78.73 | 862,261 | +0.07(+0.09%) |
Apr 18, 2022 | 77.85 | 79.36 | 77.53 | 78.66 | 555,937 | +0.54(+0.69%) |
Apr 14, 2022 | 79.74 | 80.64 | 78.10 | 78.12 | 835,703 | -1.58(-1.98%) |
Apr 13, 2022 | 78.83 | 79.97 | 77.76 | 79.70 | 786,047 | +0.60(+0.76%) |
Apr 12, 2022 | 79.89 | 81.60 | 79.05 | 79.10 | 1,539,279 | +0.24(+0.30%) |
Apr 11, 2022 | 76.65 | 80.37 | 76.25 | 78.86 | 1,311,174 | +1.25(+1.61%) |
Apr 08, 2022 | 78.38 | 79.43 | 76.95 | 77.61 | 890,361 | -0.93(-1.18%) |
Apr 07, 2022 | 78.26 | 79.90 | 77.07 | 78.54 | 942,204 | +0.41(+0.52%) |
Apr 06, 2022 | 79.03 | 79.99 | 77.41 | 78.13 | 1,265,778 | -2.20(-2.74%) |
Apr 05, 2022 | 81.40 | 82.92 | 79.83 | 80.33 | 2,516,893 | -3.63(-4.32%) |
Apr 04, 2022 | 83.46 | 84.78 | 82.45 | 83.96 | 1,408,838 | -0.05(-0.06%) |
Apr 01, 2022 | 84.10 | 86.31 | 82.89 | 84.01 | 1,422,558 | +0.27(+0.32%) |
Mar 31, 2022 | 82.32 | 85.28 | 81.93 | 83.74 | 2,247,493 | +1.80(+2.20%) |
Mar 30, 2022 | 83.83 | 84.42 | 81.41 | 81.94 | 1,094,440 | -2.65(-3.13%) |
Mar 29, 2022 | 83.90 | 85.23 | 81.82 | 84.59 | 1,565,977 | +0.50(+0.59%) |
Mar 28, 2022 | 79.68 | 85.79 | 79.55 | 84.09 | 4,263,462 | +4.44(+5.57%) |
Mar 25, 2022 | 79.67 | 79.83 | 77.91 | 79.65 | 1,058,948 | +0.12(+0.15%) |
Mar 24, 2022 | 78.28 | 79.75 | 77.94 | 79.53 | 988,529 | +1.54(+1.97%) |
Mar 23, 2022 | 79.12 | 79.79 | 77.61 | 77.99 | 1,128,264 | -1.09(-1.38%) |
Mar 22, 2022 | 77.60 | 80.45 | 77.49 | 79.08 | 1,172,587 | +1.69(+2.18%) |
Mar 21, 2022 | 77.72 | 78.47 | 75.95 | 77.39 | 1,173,150 | -0.21(-0.27%) |
Mar 18, 2022 | 77.36 | 78.80 | 77.17 | 77.60 | 1,968,426 | -0.62(-0.79%) |
Mar 17, 2022 | 76.66 | 78.39 | 75.97 | 78.22 | 1,494,344 | +0.63(+0.81%) |
Mar 16, 2022 | 75.44 | 77.67 | 74.00 | 77.59 | 1,808,543 | +2.63(+3.51%) |
Mar 15, 2022 | 71.33 | 75.00 | 70.52 | 74.96 | 1,444,539 | +2.97(+4.13%) |
Mar 14, 2022 | 74.62 | 75.12 | 71.35 | 71.99 | 1,650,243 | -3.40(-4.51%) |
Mar 11, 2022 | 76.47 | 77.99 | 75.07 | 75.39 | 1,538,830 | -1.11(-1.45%) |
Mar 10, 2022 | 77.98 | 78.32 | 73.84 | 76.50 | 2,144,094 | -2.39(-3.03%) |
Mar 09, 2022 | 78.69 | 80.40 | 76.08 | 78.89 | 2,339,521 | -0.63(-0.79%) |
Mar 08, 2022 | 75.50 | 81.80 | 75.50 | 79.52 | 3,951,097 | +4.52(+6.03%) |
Mar 07, 2022 | 73.80 | 76.67 | 72.11 | 75.00 | 3,369,920 | +3.15(+4.38%) |
Mar 04, 2022 | 66.74 | 72.48 | 66.45 | 71.85 | 3,174,665 | +4.48(+6.65%) |
Mar 03, 2022 | 68.67 | 70.14 | 66.89 | 67.37 | 2,622,409 | -2.14(-3.08%) |
Mar 02, 2022 | 65.84 | 69.66 | 63.01 | 69.51 | 8,285,741 | -6.11(-8.08%) |
Mar 01, 2022 | 75.17 | 76.94 | 74.60 | 75.62 | 3,170,083 | +0.33(+0.44%) |
Feb 28, 2022 | 71.93 | 75.54 | 71.84 | 75.29 | 3,131,705 | +4.61(+6.52%) |
Feb 25, 2022 | 69.12 | 70.73 | 69.50 | 70.68 | 1,611,179 | +1.64(+2.38%) |
Feb 24, 2022 | 62.13 | 69.06 | 61.24 | 69.04 | 2,553,501 | +4.14(+6.38%) |
Feb 23, 2022 | 66.88 | 66.88 | 64.72 | 64.90 | 1,299,177 | -0.95(-1.44%) |
Feb 22, 2022 | 67.24 | 68.28 | 65.53 | 65.85 | 1,192,307 | -2.72(-3.97%) |
Feb 18, 2022 | 68.57 | 0 | -1.38(-1.97%) | |||
Feb 17, 2022 | 70.82 | 71.85 | 69.89 | 69.95 | 1,097,097 | -1.72(-2.40%) |
Feb 16, 2022 | 70.95 | 72.07 | 70.02 | 71.67 | 1,007,674 | -0.43(-0.60%) |
Feb 15, 2022 | 70.10 | 72.18 | 69.27 | 72.10 | 1,058,028 | +3.87(+5.67%) |
Feb 14, 2022 | 68.86 | 70.34 | 67.88 | 68.23 | 1,051,926 | -1.08(-1.56%) |
Feb 11, 2022 | 71.34 | 71.93 | 68.56 | 69.31 | 1,092,740 | -1.91(-2.68%) |
Feb 10, 2022 | 72.00 | 73.90 | 70.88 | 71.22 | 1,364,666 | -2.95(-3.98%) |
Feb 09, 2022 | 74.00 | 74.23 | 71.81 | 74.17 | 1,976,464 | +3.82(+5.43%) |
Feb 08, 2022 | 69.80 | 70.59 | 68.92 | 70.35 | 1,262,102 | +0.61(+0.87%) |
Feb 07, 2022 | 70.89 | 71.42 | 69.17 | 69.74 | 1,287,257 | -1.26(-1.77%) |
Feb 04, 2022 | 71.27 | 71.50 | 67.39 | 71.00 | 2,863,731 | -0.28(-0.39%) |
Feb 03, 2022 | 72.23 | 71.02 | 71.28 | 2,220,330 | -5.09(-6.66%) | |
Feb 02, 2022 | 78.37 | 78.48 | 75.90 | 76.37 | 1,172,637 | -1.33(-1.71%) |
Feb 01, 2022 | 78.32 | 78.87 | 75.73 | 77.70 | 1,275,215 | -0.68(-0.87%) |
Jan 31, 2022 | 73.84 | 78.56 | 78.38 | 2,347,176 | +4.96(+6.76%) | |
Jan 28, 2022 | 72.10 | 73.90 | 69.86 | 73.42 | 1,395,500 | +1.20(+1.66%) |
Jan 27, 2022 | 77.56 | 78.19 | 72.19 | 72.22 | 2,613,368 | -4.15(-5.43%) |
Jan 26, 2022 | 78.78 | 79.40 | 75.52 | 76.37 | 1,431,686 | +0.43(+0.57%) |
Jan 25, 2022 | 75.43 | 77.42 | 74.16 | 75.94 | 1,216,677 | -1.99(-2.55%) |
Jan 24, 2022 | 74.90 | 77.96 | 72.55 | 77.93 | 1,549,705 | +1.11(+1.44%) |
Jan 21, 2022 | 80.44 | 80.80 | 76.48 | 76.82 | 2,299,871 | -4.67(-5.73%) |
Jan 20, 2022 | 83.19 | 85.33 | 81.48 | 81.49 | 1,618,685 | +0.12(+0.15%) |
Jan 19, 2022 | 81.65 | 82.74 | 80.65 | 81.37 | 975,885 | -0.13(-0.16%) |
Jan 18, 2022 | 81.45 | 82.49 | 80.41 | 81.50 | 940,774 | -1.52(-1.83%) |
Jan 14, 2022 | 83.02 | 0 | +0.24(+0.29%) | |||
Jan 13, 2022 | 85.46 | 86.40 | 82.63 | 82.78 | 1,030,247 | -1.34(-1.59%) |
Jan 12, 2022 | 85.14 | 86.50 | 83.87 | 84.12 | 790,069 | -0.33(-0.39%) |
Jan 11, 2022 | 84.47 | 85.08 | 83.39 | 84.45 | 896,587 | +0.15(+0.18%) |
Jan 10, 2022 | 83.02 | 84.39 | 80.84 | 84.30 | 1,553,090 | -0.38(-0.45%) |
Jan 07, 2022 | 83.44 | 85.99 | 83.32 | 84.68 | 1,052,932 | +0.71(+0.85%) |
Jan 06, 2022 | 83.01 | 84.30 | 81.10 | 83.97 | 1,412,306 | +0.46(+0.55%) |
Jan 05, 2022 | 87.30 | 87.83 | 83.11 | 83.51 | 1,480,356 | -3.77(-4.32%) |
Jan 04, 2022 | 91.19 | 91.36 | 85.45 | 87.28 | 1,809,908 | -0.98(-1.12%) |
Jan 03, 2022 | 88.01 | 89.02 | 86.74 | 88.26 | 770,519 | +1.10(+1.27%) |
Dec 31, 2021 | 87.50 | 88.98 | 87.11 | 87.16 | 502,907 | -0.88(-1.00%) |
Dec 30, 2021 | 87.76 | 89.29 | 87.39 | 88.04 | 837,392 | +0.86(+0.99%) |
Dec 29, 2021 | 87.16 | 88.14 | 85.97 | 87.18 | 795,298 | -0.17(-0.19%) |
Dec 28, 2021 | 88.25 | 88.70 | 87.08 | 87.35 | 560,339 | -0.51(-0.58%) |
Dec 27, 2021 | 88.00 | 88.00 | 85.90 | 87.86 | 730,696 | +0.49(+0.56%) |
Dec 23, 2021 | 88.63 | 88.63 | 86.20 | 87.37 | 937,607 | -0.55(-0.63%) |
Dec 22, 2021 | 88.73 | 88.87 | 86.66 | 87.92 | 800,132 | -1.20(-1.35%) |
Dec 21, 2021 | 87.20 | 89.21 | 87.00 | 89.12 | 1,295,088 | +3.36(+3.92%) |
Dec 20, 2021 | 87.79 | 88.00 | 84.78 | 85.76 | 2,962,063 | -7.40(-7.94%) |
Dec 17, 2021 | 89.58 | 93.77 | 88.76 | 93.16 | 2,760,354 | +1.96(+2.15%) |
Dec 16, 2021 | 96.14 | 97.30 | 89.44 | 91.20 | 1,568,402 | -3.98(-4.18%) |
Dec 15, 2021 | 95.39 | 95.39 | 91.27 | 95.18 | 1,355,120 | -0.14(-0.15%) |
Dec 14, 2021 | 94.37 | 96.01 | 92.72 | 95.32 | 1,143,933 | -1.75(-1.80%) |
Dec 13, 2021 | 97.06 | 99.39 | 93.13 | 97.07 | 1,651,951 | -0.13(-0.13%) |
Dec 10, 2021 | 98.15 | 98.56 | 94.90 | 97.20 | 1,139,534 | +0.50(+0.51%) |
Dec 09, 2021 | 99.94 | 101.14 | 96.44 | 96.70 | 1,049,215 | -4.01(-3.98%) |
Dec 08, 2021 | 100.77 | 102.00 | 99.78 | 100.71 | 828,448 | -0.49(-0.48%) |
Dec 07, 2021 | 102.19 | 104.02 | 100.53 | 101.20 | 1,132,644 | +2.09(+2.11%) |
Dec 06, 2021 | 98.25 | 99.60 | 94.23 | 99.11 | 1,178,775 | +0.86(+0.88%) |
Dec 03, 2021 | 104.81 | 104.81 | 96.80 | 98.25 | 1,494,225 | -3.79(-3.71%) |
Dec 02, 2021 | 100.26 | 103.28 | 99.06 | 102.04 | 919,541 | -2.62(-2.50%) |
Dec 01, 2021 | 105.90 | 108.18 | 101.53 | 104.66 | 1,318,728 | +1.06(+1.02%) |
Nov 30, 2021 | 106.61 | 107.87 | 102.31 | 103.60 | 1,306,426 | -3.25(-3.04%) |
Nov 29, 2021 | 105.90 | 107.50 | 104.16 | 106.85 | 1,037,299 | +0.93(+0.88%) |
Nov 26, 2021 | 104.78 | 107.74 | 103.30 | 105.92 | 843,413 | -2.36(-2.18%) |
Nov 24, 2021 | 106.50 | 110.80 | 103.94 | 108.28 | 2,096,716 | +1.14(+1.06%) |
Nov 23, 2021 | 108.07 | 109.33 | 105.22 | 107.14 | 1,481,458 | -1.02(-0.94%) |
Nov 22, 2021 | 113.23 | 114.96 | 107.93 | 108.16 | 1,791,311 | -0.23(-0.21%) |
Nov 19, 2021 | 103.76 | 110.32 | 102.83 | 108.39 | 1,775,010 | +5.01(+4.85%) |
Nov 18, 2021 | 104.67 | 103.65 | 102.82 | 103.38 | 1,178,271 | -0.56(-0.54%) |
Nov 17, 2021 | 104.09 | 106.66 | 103.29 | 103.94 | 1,540,023 | -0.55(-0.53%) |
Nov 16, 2021 | 112.30 | 112.64 | 101.27 | 104.49 | 4,396,436 | -7.82(-6.96%) |
Nov 15, 2021 | 111.40 | 112.32 | 109.14 | 112.31 | 1,228,055 | +1.39(+1.25%) |
Nov 12, 2021 | 113.67 | 114.57 | 110.83 | 110.92 | 1,000,456 | -2.68(-2.36%) |
Nov 11, 2021 | 108.15 | 114.25 | 107.23 | 113.60 | 1,492,147 | +2.61(+2.35%) |
Nov 10, 2021 | 112.59 | 110.82 | 110.99 | 1,509,445 | -3.11(-2.73%) | |
Nov 09, 2021 | 114.91 | 115.81 | 111.04 | 114.10 | 1,166,245 | -0.93(-0.81%) |
Nov 08, 2021 | 117.98 | 119.86 | 112.59 | 115.03 | 1,765,314 | -1.28(-1.10%) |
Nov 05, 2021 | 113.79 | 116.50 | 111.50 | 116.31 | 2,651,587 | -0.35(-0.30%) |
Nov 04, 2021 | 116.25 | 116.80 | 114.12 | 116.66 | 2,073,296 | -0.17(-0.15%) |
Nov 03, 2021 | 116.11 | 117.57 | 114.61 | 116.83 | 1,854,377 | -1.82(-1.53%) |
Nov 02, 2021 | 120.77 | 122.36 | 118.34 | 118.65 | 1,671,061 | -2.49(-2.06%) |
Nov 01, 2021 | 120.25 | 120.55 | 117.87 | 121.14 | 2,426,585 | +1.55(+1.30%) |
Oct 29, 2021 | 116.87 | 120.90 | 116.60 | 119.59 | 2,729,367 | +1.71(+1.45%) |
Oct 28, 2021 | 111.50 | 118.06 | 111.03 | 117.88 | 2,587,407 | +7.65(+6.94%) |
Oct 27, 2021 | 114.29 | 116.59 | 110.10 | 110.23 | 2,378,611 | +1.29(+1.18%) |
Oct 26, 2021 | 109.80 | 108.94 | 1,303,735 | -0.10(-0.09%) | ||
Oct 25, 2021 | 107.53 | 109.58 | 106.58 | 109.04 | 1,165,753 | +2.82(+2.65%) |
Oct 22, 2021 | 105.79 | 106.29 | 103.91 | 106.22 | 872,657 | -0.07(-0.07%) |
Oct 21, 2021 | 104.16 | 107.11 | 103.33 | 106.29 | 1,750,869 | +3.06(+2.96%) |
Oct 20, 2021 | 104.01 | 105.23 | 101.15 | 103.23 | 2,767,964 | -5.05(-4.66%) |
Oct 19, 2021 | 104.59 | 109.96 | 104.16 | 108.28 | 2,162,656 | +3.50(+3.34%) |
Oct 18, 2021 | 102.53 | 106.25 | 102.50 | 104.78 | 1,243,570 | -0.33(-0.31%) |
Oct 15, 2021 | 106.47 | 108.15 | 104.95 | 105.11 | 2,701,998 | -1.09(-1.03%) |
Oct 14, 2021 | 107.39 | 108.49 | 105.91 | 106.20 | 2,053,947 | +0.18(+0.17%) |
Oct 13, 2021 | 105.68 | 108.30 | 105.18 | 106.02 | 1,829,360 | +0.75(+0.71%) |
Oct 12, 2021 | 102.20 | 108.01 | 102.20 | 105.27 | 2,437,300 | +2.98(+2.91%) |
Oct 11, 2021 | 99.31 | 105.40 | 99.09 | 102.29 | 2,979,854 | +3.62(+3.67%) |
Oct 08, 2021 | 97.96 | 98.78 | 97.37 | 98.67 | 928,187 | +1.15(+1.18%) |
Oct 07, 2021 | 97.05 | 99.88 | 96.00 | 97.52 | 1,493,354 | +2.34(+2.46%) |
Oct 06, 2021 | 94.44 | 95.64 | 92.76 | 95.18 | 1,517,216 | -0.42(-0.44%) |
Oct 05, 2021 | 95.61 | 96.67 | 95.05 | 95.60 | 814,477 | +0.59(+0.62%) |
Oct 04, 2021 | 95.82 | 96.29 | 93.14 | 95.01 | 1,376,035 | -1.56(-1.62%) |
Oct 01, 2021 | 96.27 | 97.50 | 94.94 | 96.57 | 1,152,490 | +1.11(+1.16%) |
Sep 30, 2021 | 94.00 | 96.37 | 93.45 | 95.46 | 1,421,336 | +1.39(+1.48%) |
Sep 29, 2021 | 95.85 | 96.65 | 93.23 | 94.07 | 1,790,405 | -1.18(-1.24%) |
Sep 28, 2021 | 93.70 | 95.81 | 93.38 | 95.25 | 1,638,511 | -0.31(-0.32%) |
Sep 27, 2021 | 91.08 | 95.71 | 90.28 | 95.56 | 1,955,839 | +4.41(+4.84%) |
Sep 24, 2021 | 92.41 | 93.23 | 90.20 | 91.15 | 2,186,420 | -2.26(-2.42%) |
Sep 23, 2021 | 95.80 | 96.81 | 93.23 | 93.41 | 1,961,643 | -2.30(-2.40%) |
Sep 22, 2021 | 95.51 | 96.96 | 94.55 | 95.71 | 1,343,830 | +0.70(+0.74%) |
Sep 21, 2021 | 96.65 | 96.72 | 91.89 | 95.01 | 2,292,480 | -0.68(-0.71%) |
Sep 20, 2021 | 100.54 | 100.58 | 93.59 | 95.69 | 4,156,635 | -8.33(-8.01%) |
Sep 17, 2021 | 102.94 | 104.43 | 101.80 | 104.02 | 4,205,667 | +0.73(+0.71%) |
Sep 16, 2021 | 104.42 | 105.10 | 102.51 | 103.29 | 1,108,255 | -1.45(-1.38%) |
Sep 15, 2021 | 104.94 | 105.16 | 102.16 | 104.74 | 1,203,554 | -0.42(-0.40%) |
Sep 14, 2021 | 106.00 | 107.27 | 104.08 | 105.16 | 2,007,937 | -1.01(-0.95%) |
Sep 13, 2021 | 100.39 | 106.75 | 98.85 | 106.17 | 3,644,717 | +6.76(+6.80%) |
Sep 10, 2021 | 100.20 | 103.00 | 99.40 | 99.41 | 2,993,872 | +0.52(+0.53%) |
Sep 09, 2021 | 95.53 | 99.58 | 95.16 | 98.89 | 2,588,170 | +3.46(+3.63%) |
Sep 08, 2021 | 98.40 | 102.09 | 95.15 | 95.43 | 3,671,187 | +0.94(+0.99%) |
Sep 07, 2021 | 93.81 | 94.76 | 93.13 | 94.49 | 711,802 | +0.43(+0.46%) |
Sep 03, 2021 | 94.24 | 94.80 | 93.13 | 94.06 | 567,440 | -0.81(-0.85%) |
Sep 02, 2021 | 94.97 | 96.19 | 94.40 | 94.87 | 752,709 | +0.81(+0.86%) |
Sep 01, 2021 | 94.46 | 95.30 | 93.71 | 94.06 | 888,156 | +0.06(+0.06%) |
Aug 31, 2021 | 95.69 | 96.25 | 93.73 | 94.00 | 1,020,781 | -1.69(-1.77%) |
Aug 30, 2021 | 95.23 | 96.03 | 94.61 | 95.69 | 1,324,297 | +1.17(+1.24%) |
Aug 27, 2021 | 93.49 | 95.19 | 93.31 | 94.52 | 774,988 | +0.84(+0.90%) |
Aug 26, 2021 | 92.88 | 94.87 | 92.51 | 93.68 | 893,045 | +0.05(+0.05%) |
Aug 25, 2021 | 95.73 | 95.73 | 93.39 | 93.63 | 807,520 | -0.84(-0.89%) |
Aug 24, 2021 | 96.00 | 97.55 | 94.41 | 94.47 | 1,000,524 | -1.57(-1.63%) |
Aug 23, 2021 | 95.14 | 96.23 | 94.62 | 96.04 | 868,186 | +1.50(+1.59%) |
Aug 20, 2021 | 92.99 | 94.75 | 92.41 | 94.54 | 741,783 | +1.55(+1.67%) |
Aug 19, 2021 | 91.56 | 93.38 | 91.40 | 92.99 | 895,238 | -0.66(-0.70%) |
Aug 18, 2021 | 93.89 | 95.39 | 93.12 | 93.65 | 1,195,720 | +0.14(+0.15%) |
Aug 17, 2021 | 95.83 | 96.39 | 91.75 | 93.51 | 1,900,675 | -3.32(-3.43%) |
Aug 16, 2021 | 95.75 | 97.48 | 95.20 | 96.83 | 1,476,765 | +0.23(+0.24%) |
Aug 13, 2021 | 96.89 | 96.89 | 95.90 | 96.60 | 1,561,593 | -0.34(-0.35%) |
Aug 12, 2021 | 95.75 | 97.07 | 95.21 | 96.94 | 946,984 | +1.03(+1.07%) |
Aug 11, 2021 | 95.75 | 96.54 | 94.35 | 95.91 | 1,125,532 | +0.16(+0.17%) |
Aug 10, 2021 | 94.61 | 96.37 | 94.33 | 95.75 | 1,490,409 | +1.04(+1.10%) |
Aug 09, 2021 | 92.87 | 95.15 | 91.89 | 94.71 | 1,309,872 | +1.56(+1.67%) |
Aug 06, 2021 | 91.26 | 95.06 | 91.23 | 93.15 | 2,148,477 | +1.53(+1.67%) |
Aug 05, 2021 | 91.99 | 92.30 | 90.52 | 91.62 | 1,115,777 | -0.52(-0.56%) |
Aug 04, 2021 | 91.20 | 92.98 | 91.15 | 92.14 | 1,794,514 | -0.20(-0.22%) |
Aug 03, 2021 | 90.00 | 92.58 | 89.99 | 92.34 | 3,269,518 | +4.07(+4.61%) |
Aug 02, 2021 | 89.04 | 89.69 | 86.66 | 88.27 | 2,536,382 | +2.23(+2.59%) |
Jul 30, 2021 | 81.98 | 88.11 | 80.75 | 86.04 | 3,767,067 | +2.30(+2.75%) |
Jul 29, 2021 | 84.24 | 85.36 | 83.55 | 83.74 | 1,648,142 | +0.26(+0.31%) |
Jul 28, 2021 | 81.68 | 84.60 | 81.22 | 83.48 | 2,114,864 | +2.12(+2.61%) |
Jul 27, 2021 | 81.28 | 81.38 | 78.93 | 81.36 | 1,761,371 | +0.01(+0.01%) |
Jul 26, 2021 | 82.70 | 83.61 | 80.42 | 81.35 | 1,417,598 | -1.60(-1.93%) |
Jul 23, 2021 | 83.74 | 83.78 | 82.08 | 82.95 | 1,165,712 | -0.73(-0.87%) |
Jul 22, 2021 | 84.88 | 85.46 | 82.62 | 83.68 | 981,226 | -1.51(-1.77%) |
Jul 21, 2021 | 83.14 | 85.83 | 83.02 | 85.19 | 1,609,425 | +2.51(+3.04%) |
Jul 20, 2021 | 83.71 | 83.99 | 81.73 | 82.68 | 2,225,058 | -0.37(-0.45%) |
Jul 19, 2021 | 80.78 | 83.45 | 80.14 | 83.05 | 2,034,802 | -0.44(-0.53%) |
Jul 16, 2021 | 86.20 | 86.50 | 83.11 | 83.49 | 2,326,392 | -2.11(-2.46%) |
Jul 15, 2021 | 89.03 | 89.68 | 84.94 | 85.60 | 2,592,411 | -4.44(-4.93%) |
Jul 14, 2021 | 92.79 | 93.03 | 89.95 | 90.04 | 1,837,004 | -2.75(-2.96%) |
Jul 13, 2021 | 93.21 | 94.48 | 91.60 | 92.79 | 1,761,587 | -1.50(-1.59%) |
Jul 12, 2021 | 93.20 | 95.64 | 93.14 | 94.29 | 2,297,792 | +1.75(+1.89%) |
Jul 09, 2021 | 90.15 | 92.84 | 89.46 | 92.54 | 1,453,792 | +2.63(+2.93%) |
Jul 08, 2021 | 88.64 | 90.41 | 86.60 | 89.91 | 1,900,668 | -1.36(-1.49%) |
Jul 07, 2021 | 92.08 | 94.08 | 90.40 | 91.27 | 1,898,548 | +0.08(+0.09%) |
Jul 06, 2021 | 91.30 | 92.65 | 89.14 | 91.19 | 1,579,212 | +0.37(+0.41%) |
Jul 02, 2021 | 90.17 | 91.66 | 89.64 | 90.82 | 1,220,131 | +0.65(+0.72%) |