Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 106.28 | 106.70 | 105.13 | 105.21 | 1,411,195 | -0.60(-0.57%) |
Mar 30, 2022 | 104.95 | 107.36 | 104.00 | 105.81 | 1,609,351 | +0.86(+0.82%) |
Mar 29, 2022 | 109.12 | 109.60 | 104.77 | 104.95 | 2,236,387 | -3.77(-3.47%) |
Mar 28, 2022 | 109.26 | 109.81 | 107.77 | 108.72 | 1,817,356 | -0.66(-0.60%) |
Mar 25, 2022 | 110.00 | 110.00 | 107.67 | 109.38 | 2,157,639 | -0.43(-0.39%) |
Mar 24, 2022 | 108.89 | 110.00 | 107.60 | 109.81 | 1,118,829 | +1.32(+1.22%) |
Mar 23, 2022 | 109.29 | 110.12 | 108.40 | 108.49 | 1,197,374 | -1.02(-0.93%) |
Mar 22, 2022 | 109.34 | 109.59 | 108.25 | 109.51 | 1,209,468 | +0.85(+0.78%) |
Mar 21, 2022 | 107.37 | 109.42 | 107.25 | 108.66 | 1,065,442 | +0.66(+0.61%) |
Mar 18, 2022 | 106.65 | 108.44 | 105.56 | 108.00 | 1,860,695 | +1.61(+1.51%) |
Mar 17, 2022 | 104.39 | 106.79 | 104.25 | 106.39 | 1,240,438 | +1.97(+1.89%) |
Mar 16, 2022 | 103.65 | 104.64 | 102.06 | 104.42 | 1,263,182 | +1.16(+1.12%) |
Mar 15, 2022 | 103.06 | 103.65 | 101.35 | 103.26 | 1,295,829 | +1.90(+1.87%) |
Mar 14, 2022 | 100.95 | 102.79 | 99.69 | 101.36 | 1,216,718 | +0.60(+0.60%) |
Mar 11, 2022 | 101.20 | 101.69 | 99.79 | 100.76 | 1,548,856 | -0.36(-0.36%) |
Mar 10, 2022 | 101.09 | 101.98 | 100.12 | 101.12 | 1,459,377 | +0.00(+0.00%) |
Mar 09, 2022 | 100.63 | 103.09 | 100.63 | 101.12 | 1,276,350 | +1.03(+1.03%) |
Mar 08, 2022 | 98.36 | 101.08 | 97.23 | 100.09 | 1,478,776 | +1.45(+1.47%) |
Mar 07, 2022 | 99.05 | 100.69 | 98.38 | 98.64 | 1,696,519 | -0.74(-0.74%) |
Mar 04, 2022 | 97.66 | 99.77 | 97.40 | 99.38 | 2,111,819 | +1.41(+1.44%) |
Mar 03, 2022 | 98.37 | 98.66 | 96.48 | 97.97 | 1,539,556 | -0.34(-0.35%) |
Mar 02, 2022 | 96.97 | 99.95 | 96.24 | 98.31 | 2,456,118 | +1.24(+1.28%) |
Mar 01, 2022 | 94.26 | 98.57 | 94.02 | 97.07 | 3,023,461 | +5.90(+6.47%) |
Feb 28, 2022 | 93.57 | 93.60 | 89.42 | 91.17 | 3,815,814 | -2.84(-3.02%) |
Feb 25, 2022 | 92.82 | 94.30 | 92.09 | 94.01 | 2,894,263 | +1.19(+1.28%) |
Feb 24, 2022 | 88.96 | 93.20 | 88.35 | 92.82 | 2,356,569 | +1.36(+1.49%) |
Feb 23, 2022 | 93.66 | 94.02 | 91.36 | 91.46 | 2,011,438 | -1.30(-1.40%) |
Feb 22, 2022 | 92.51 | 93.63 | 92.06 | 92.76 | 1,483,840 | -0.61(-0.65%) |
Feb 18, 2022 | 93.37 | 0 | -0.99(-1.05%) | |||
Feb 17, 2022 | 97.01 | 97.64 | 93.93 | 94.36 | 3,717,386 | -3.34(-3.42%) |
Feb 16, 2022 | 97.78 | 98.23 | 96.75 | 97.70 | 1,817,834 | -0.47(-0.48%) |
Feb 15, 2022 | 98.15 | 99.13 | 97.16 | 98.17 | 1,430,016 | +1.68(+1.74%) |
Feb 14, 2022 | 96.27 | 97.65 | 95.76 | 96.49 | 2,647,416 | -0.16(-0.17%) |
Feb 11, 2022 | 97.07 | 97.98 | 95.85 | 96.65 | 2,316,187 | -0.41(-0.42%) |
Feb 10, 2022 | 96.50 | 98.77 | 96.50 | 97.06 | 2,250,921 | -0.34(-0.35%) |
Feb 09, 2022 | 96.17 | 97.66 | 95.97 | 97.40 | 1,248,178 | +2.40(+2.53%) |
Feb 08, 2022 | 93.08 | 95.04 | 92.33 | 95.00 | 1,516,840 | +1.23(+1.31%) |
Feb 07, 2022 | 92.73 | 94.72 | 92.55 | 93.77 | 986,097 | +1.22(+1.32%) |
Feb 04, 2022 | 91.57 | 92.95 | 91.16 | 92.55 | 952,422 | +0.95(+1.04%) |
Feb 03, 2022 | 91.76 | 91.45 | 91.60 | 1,140,723 | -1.75(-1.87%) | |
Feb 02, 2022 | 94.47 | 94.74 | 91.91 | 93.35 | 1,793,570 | -0.98(-1.04%) |
Feb 01, 2022 | 93.02 | 95.20 | 92.30 | 94.33 | 1,447,272 | +1.00(+1.07%) |
Jan 31, 2022 | 92.14 | 93.33 | 1,989,398 | +1.99(+2.18%) | ||
Jan 28, 2022 | 87.35 | 91.39 | 86.66 | 91.34 | 1,358,094 | +3.99(+4.57%) |
Jan 27, 2022 | 87.75 | 89.48 | 86.42 | 87.35 | 1,766,131 | -0.06(-0.07%) |
Jan 26, 2022 | 86.74 | 90.40 | 86.53 | 87.41 | 1,526,301 | +0.81(+0.94%) |
Jan 25, 2022 | 86.16 | 87.87 | 84.17 | 86.60 | 1,521,122 | -0.25(-0.29%) |
Jan 24, 2022 | 84.55 | 86.89 | 83.42 | 86.85 | 2,257,982 | +0.43(+0.50%) |
Jan 21, 2022 | 86.16 | 87.50 | 84.62 | 86.42 | 2,264,101 | -0.15(-0.17%) |
Jan 20, 2022 | 88.76 | 89.99 | 86.46 | 86.57 | 1,362,726 | -1.47(-1.67%) |
Jan 19, 2022 | 88.72 | 90.78 | 87.31 | 88.04 | 1,554,414 | -0.16(-0.18%) |
Jan 18, 2022 | 89.71 | 91.97 | 88.10 | 88.20 | 2,153,005 | -2.90(-3.18%) |
Jan 14, 2022 | 91.10 | 0 | +0.70(+0.77%) | |||
Jan 13, 2022 | 92.99 | 93.26 | 88.63 | 90.40 | 2,459,555 | -3.18(-3.40%) |
Jan 12, 2022 | 96.31 | 96.86 | 93.15 | 93.58 | 1,788,565 | -2.38(-2.48%) |
Jan 11, 2022 | 95.17 | 96.07 | 91.89 | 95.96 | 1,728,153 | +1.06(+1.12%) |
Jan 10, 2022 | 97.59 | 98.53 | 92.05 | 94.90 | 2,058,617 | -3.26(-3.32%) |
Jan 07, 2022 | 97.48 | 99.64 | 97.48 | 98.16 | 1,257,201 | +0.39(+0.40%) |
Jan 06, 2022 | 100.62 | 101.03 | 96.41 | 97.77 | 1,757,151 | -4.07(-4.00%) |
Jan 05, 2022 | 106.24 | 107.28 | 101.69 | 101.84 | 1,016,661 | -4.13(-3.90%) |
Jan 04, 2022 | 107.55 | 109.67 | 104.32 | 105.97 | 790,091 | -1.99(-1.84%) |
Jan 03, 2022 | 107.67 | 108.16 | 105.52 | 107.96 | 842,759 | +0.20(+0.19%) |
Dec 31, 2021 | 108.43 | 109.07 | 107.42 | 107.76 | 586,184 | -0.50(-0.46%) |
Dec 30, 2021 | 108.33 | 109.86 | 107.99 | 108.26 | 463,926 | -0.37(-0.34%) |
Dec 29, 2021 | 108.06 | 109.00 | 107.57 | 108.63 | 464,291 | +0.14(+0.13%) |
Dec 28, 2021 | 109.91 | 110.00 | 107.65 | 108.49 | 419,483 | -0.90(-0.82%) |
Dec 27, 2021 | 108.38 | 109.62 | 107.88 | 109.39 | 520,158 | +0.88(+0.81%) |
Dec 23, 2021 | 107.97 | 108.76 | 106.80 | 108.51 | 430,343 | +1.17(+1.09%) |
Dec 22, 2021 | 106.02 | 108.17 | 105.07 | 107.34 | 628,968 | +1.29(+1.22%) |
Dec 21, 2021 | 103.55 | 106.61 | 102.80 | 106.05 | 1,551,237 | +2.77(+2.68%) |
Dec 20, 2021 | 103.28 | 104.91 | 102.75 | 103.28 | 1,005,978 | -0.56(-0.54%) |
Dec 17, 2021 | 101.95 | 105.05 | 101.59 | 103.84 | 1,869,998 | +0.71(+0.69%) |
Dec 16, 2021 | 107.67 | 107.67 | 103.02 | 103.13 | 1,073,505 | -3.60(-3.37%) |
Dec 15, 2021 | 103.32 | 107.33 | 102.07 | 106.73 | 1,255,417 | +4.19(+4.09%) |
Dec 14, 2021 | 101.88 | 104.17 | 101.15 | 102.54 | 1,561,850 | -0.42(-0.41%) |
Dec 13, 2021 | 100.52 | 103.80 | 100.27 | 102.96 | 1,289,191 | +2.36(+2.35%) |
Dec 10, 2021 | 100.23 | 101.38 | 99.45 | 100.60 | 1,267,023 | +0.36(+0.36%) |
Dec 09, 2021 | 103.47 | 103.65 | 100.12 | 100.24 | 1,305,012 | -3.81(-3.66%) |
Dec 08, 2021 | 104.70 | 105.04 | 101.12 | 104.05 | 1,085,596 | +2.01(+1.97%) |
Dec 07, 2021 | 99.68 | 103.50 | 98.61 | 102.04 | 1,809,717 | +3.48(+3.53%) |
Dec 06, 2021 | 99.22 | 99.60 | 96.59 | 98.56 | 2,808,238 | -1.28(-1.28%) |
Dec 03, 2021 | 104.13 | 104.34 | 98.92 | 99.84 | 2,029,741 | -3.89(-3.75%) |
Dec 02, 2021 | 105.21 | 106.69 | 103.44 | 103.73 | 1,309,344 | -1.72(-1.63%) |
Dec 01, 2021 | 105.45 | 107.76 | 104.28 | 105.45 | 2,070,793 | +1.69(+1.63%) |
Nov 30, 2021 | 101.25 | 104.65 | 101.07 | 103.76 | 2,676,899 | +1.68(+1.65%) |
Nov 29, 2021 | 105.00 | 105.25 | 100.42 | 102.08 | 2,139,341 | -2.42(-2.32%) |
Nov 26, 2021 | 105.58 | 105.58 | 102.14 | 104.50 | 783,882 | -0.37(-0.35%) |
Nov 24, 2021 | 104.81 | 105.69 | 103.14 | 104.87 | 1,772,297 | +0.06(+0.06%) |
Nov 23, 2021 | 105.50 | 106.07 | 103.40 | 104.81 | 1,322,728 | -2.99(-2.77%) |
Nov 22, 2021 | 107.80 | 107.95 | 105.37 | 107.80 | 2,287,338 | +0.61(+0.57%) |
Nov 19, 2021 | 109.96 | 110.62 | 106.61 | 107.19 | 1,496,327 | +0.00(+0.00%) |
Nov 18, 2021 | 108.10 | 107.38 | 106.56 | 107.19 | 949,273 | -0.89(-0.82%) |
Nov 17, 2021 | 107.28 | 108.42 | 106.67 | 108.08 | 1,079,384 | +0.48(+0.45%) |
Nov 16, 2021 | 109.00 | 109.25 | 107.30 | 107.60 | 1,531,770 | -1.91(-1.74%) |
Nov 15, 2021 | 109.77 | 110.12 | 108.42 | 109.51 | 1,566,388 | -0.36(-0.33%) |
Nov 12, 2021 | 108.36 | 110.20 | 107.90 | 109.87 | 1,571,210 | +1.72(+1.59%) |
Nov 11, 2021 | 108.90 | 109.12 | 107.61 | 108.15 | 1,000,826 | -0.04(-0.04%) |
Nov 10, 2021 | 106.99 | 108.19 | 1,736,990 | +0.56(+0.52%) | ||
Nov 09, 2021 | 108.36 | 108.86 | 106.12 | 107.63 | 1,514,308 | -0.56(-0.52%) |
Nov 08, 2021 | 110.73 | 111.11 | 105.87 | 108.19 | 2,836,462 | -2.48(-2.24%) |
Nov 05, 2021 | 110.19 | 113.10 | 106.94 | 110.67 | 2,451,697 | -0.38(-0.34%) |
Nov 04, 2021 | 115.51 | 116.59 | 108.13 | 111.05 | 3,131,232 | -5.32(-4.57%) |
Nov 03, 2021 | 111.58 | 118.30 | 110.76 | 116.37 | 2,743,752 | -1.03(-0.88%) |
Nov 02, 2021 | 118.76 | 120.00 | 116.12 | 117.40 | 2,621,751 | -0.89(-0.75%) |
Nov 01, 2021 | 120.00 | 120.53 | 116.86 | 118.29 | 2,110,816 | -1.62(-1.35%) |
Oct 29, 2021 | 118.00 | 120.00 | 117.01 | 119.91 | 1,568,972 | +2.06(+1.75%) |
Oct 28, 2021 | 115.57 | 117.89 | 117.85 | 3,413,910 | +3.10(+2.70%) | |
Oct 27, 2021 | 115.67 | 115.88 | 113.67 | 114.75 | 1,894,205 | -1.26(-1.09%) |
Oct 26, 2021 | 116.81 | 116.01 | 1,436,324 | -0.06(-0.05%) | ||
Oct 25, 2021 | 116.75 | 115.51 | 116.07 | 2,348,014 | -0.38(-0.33%) | |
Oct 22, 2021 | 116.89 | 117.65 | 115.70 | 116.45 | 715,356 | -0.01(-0.01%) |
Oct 21, 2021 | 114.03 | 116.80 | 113.50 | 116.46 | 1,376,697 | +2.76(+2.43%) |
Oct 20, 2021 | 113.48 | 114.15 | 112.98 | 113.70 | 1,089,757 | +0.82(+0.73%) |
Oct 19, 2021 | 112.75 | 114.02 | 112.63 | 112.88 | 827,661 | -0.07(-0.06%) |
Oct 18, 2021 | 111.85 | 113.75 | 111.61 | 112.95 | 1,700,503 | +0.87(+0.78%) |
Oct 15, 2021 | 113.81 | 113.90 | 111.61 | 112.08 | 1,024,167 | -0.88(-0.78%) |
Oct 14, 2021 | 115.77 | 116.50 | 112.50 | 112.96 | 1,035,824 | -1.90(-1.65%) |
Oct 13, 2021 | 113.64 | 116.34 | 113.31 | 114.86 | 1,112,213 | +1.53(+1.35%) |
Oct 12, 2021 | 114.13 | 115.24 | 113.11 | 113.33 | 730,538 | +0.11(+0.10%) |
Oct 11, 2021 | 113.81 | 115.13 | 113.04 | 113.22 | 503,000 | -0.54(-0.47%) |
Oct 08, 2021 | 113.72 | 114.06 | 112.43 | 113.76 | 693,462 | +0.13(+0.11%) |
Oct 07, 2021 | 113.75 | 114.77 | 112.67 | 113.63 | 890,609 | +0.52(+0.46%) |
Oct 06, 2021 | 113.00 | 115.08 | 112.57 | 113.11 | 1,333,881 | -0.73(-0.64%) |
Oct 05, 2021 | 111.73 | 115.86 | 111.73 | 113.84 | 2,185,916 | +2.28(+2.04%) |
Oct 04, 2021 | 109.97 | 112.76 | 108.88 | 111.56 | 1,826,874 | +1.69(+1.54%) |
Oct 01, 2021 | 109.35 | 111.16 | 106.63 | 109.87 | 1,018,258 | +0.33(+0.30%) |
Sep 30, 2021 | 111.13 | 112.57 | 109.48 | 109.54 | 1,900,932 | -0.28(-0.25%) |
Sep 29, 2021 | 108.42 | 111.36 | 107.63 | 109.82 | 1,102,106 | +2.66(+2.48%) |
Sep 28, 2021 | 109.05 | 109.76 | 107.08 | 107.16 | 993,176 | -2.80(-2.55%) |
Sep 27, 2021 | 110.71 | 110.74 | 109.15 | 109.96 | 817,098 | -0.41(-0.37%) |
Sep 24, 2021 | 108.90 | 110.86 | 108.64 | 110.37 | 888,540 | +0.88(+0.80%) |
Sep 23, 2021 | 110.00 | 110.25 | 108.59 | 109.49 | 847,149 | -0.47(-0.43%) |
Sep 22, 2021 | 110.17 | 111.27 | 108.88 | 109.96 | 1,361,195 | +0.20(+0.18%) |
Sep 21, 2021 | 108.50 | 110.30 | 108.41 | 109.76 | 939,399 | +1.74(+1.61%) |
Sep 20, 2021 | 107.50 | 109.45 | 106.61 | 108.02 | 1,151,627 | -1.69(-1.54%) |
Sep 17, 2021 | 107.75 | 109.99 | 107.20 | 109.71 | 1,799,487 | +1.76(+1.63%) |
Sep 16, 2021 | 106.46 | 107.96 | 105.48 | 107.95 | 1,019,224 | +1.88(+1.77%) |
Sep 15, 2021 | 105.87 | 108.06 | 105.25 | 106.07 | 972,903 | -0.10(-0.09%) |
Sep 14, 2021 | 105.42 | 107.47 | 104.90 | 106.17 | 741,121 | +0.99(+0.94%) |
Sep 13, 2021 | 107.97 | 107.97 | 104.30 | 105.18 | 811,570 | -2.56(-2.38%) |
Sep 10, 2021 | 107.75 | 107.99 | 106.80 | 107.74 | 696,546 | +0.32(+0.30%) |
Sep 09, 2021 | 108.21 | 108.47 | 106.45 | 107.42 | 876,473 | -0.90(-0.83%) |
Sep 08, 2021 | 109.00 | 109.99 | 108.18 | 108.32 | 669,133 | -0.72(-0.66%) |
Sep 07, 2021 | 110.23 | 110.88 | 107.13 | 109.04 | 906,916 | -0.97(-0.88%) |
Sep 03, 2021 | 109.78 | 110.22 | 109.11 | 110.01 | 599,727 | -0.11(-0.10%) |
Sep 02, 2021 | 110.53 | 111.70 | 109.54 | 110.12 | 797,656 | +0.02(+0.02%) |
Sep 01, 2021 | 108.22 | 110.66 | 107.71 | 110.10 | 1,146,410 | +2.01(+1.86%) |
Aug 31, 2021 | 109.23 | 109.71 | 107.36 | 108.09 | 1,593,495 | -0.63(-0.58%) |
Aug 30, 2021 | 108.38 | 109.73 | 108.15 | 108.72 | 798,087 | +0.49(+0.45%) |
Aug 27, 2021 | 108.73 | 109.66 | 108.00 | 108.23 | 841,375 | +0.05(+0.05%) |
Aug 26, 2021 | 109.23 | 110.50 | 107.79 | 108.18 | 1,102,816 | -0.87(-0.80%) |
Aug 25, 2021 | 108.20 | 109.39 | 107.78 | 109.05 | 991,632 | +0.68(+0.63%) |
Aug 24, 2021 | 107.98 | 109.43 | 106.98 | 108.37 | 1,015,563 | +0.39(+0.36%) |
Aug 23, 2021 | 105.90 | 109.00 | 105.58 | 107.98 | 1,060,861 | +2.95(+2.81%) |
Aug 20, 2021 | 103.00 | 105.74 | 102.09 | 105.03 | 793,178 | +1.80(+1.74%) |
Aug 19, 2021 | 102.39 | 104.50 | 101.67 | 103.23 | 964,178 | +0.04(+0.04%) |
Aug 18, 2021 | 105.37 | 105.65 | 103.04 | 103.19 | 738,629 | -2.28(-2.16%) |
Aug 17, 2021 | 105.76 | 106.42 | 104.28 | 105.47 | 610,000 | -0.76(-0.72%) |
Aug 16, 2021 | 106.49 | 106.77 | 103.97 | 106.23 | 1,129,137 | -0.49(-0.46%) |
Aug 13, 2021 | 107.00 | 107.68 | 106.48 | 106.72 | 443,158 | -0.08(-0.07%) |
Aug 12, 2021 | 104.65 | 106.94 | 104.01 | 106.80 | 860,490 | +2.26(+2.16%) |
Aug 11, 2021 | 104.86 | 106.44 | 103.49 | 104.54 | 801,054 | -0.46(-0.44%) |
Aug 10, 2021 | 105.36 | 105.56 | 103.50 | 105.00 | 905,609 | -0.08(-0.08%) |
Aug 09, 2021 | 106.87 | 107.10 | 104.92 | 105.08 | 827,938 | -0.88(-0.83%) |
Aug 06, 2021 | 106.05 | 106.95 | 104.76 | 105.96 | 972,957 | -0.41(-0.39%) |
Aug 05, 2021 | 107.03 | 107.69 | 105.56 | 106.37 | 1,419,818 | -1.14(-1.06%) |
Aug 04, 2021 | 108.64 | 111.33 | 106.20 | 107.51 | 4,238,889 | +7.75(+7.77%) |
Aug 03, 2021 | 99.74 | 100.27 | 97.23 | 99.76 | 1,949,519 | -0.02(-0.02%) |
Aug 02, 2021 | 100.42 | 100.51 | 98.60 | 99.78 | 1,571,443 | -0.25(-0.25%) |
Jul 30, 2021 | 101.95 | 102.91 | 99.75 | 100.03 | 1,887,839 | -2.58(-2.51%) |
Jul 29, 2021 | 102.62 | 104.86 | 102.08 | 102.61 | 1,403,600 | +0.11(+0.11%) |
Jul 28, 2021 | 100.00 | 103.61 | 100.00 | 102.50 | 811,323 | +2.20(+2.19%) |
Jul 27, 2021 | 99.33 | 100.49 | 97.19 | 100.30 | 764,450 | +0.67(+0.67%) |
Jul 26, 2021 | 100.50 | 100.79 | 98.78 | 99.63 | 895,601 | -1.42(-1.41%) |
Jul 23, 2021 | 101.46 | 103.03 | 99.88 | 101.05 | 1,610,935 | +0.98(+0.98%) |
Jul 22, 2021 | 96.01 | 100.62 | 95.50 | 100.07 | 1,995,797 | +3.90(+4.06%) |
Jul 21, 2021 | 94.43 | 96.24 | 93.41 | 96.17 | 817,471 | +1.94(+2.06%) |
Jul 20, 2021 | 91.88 | 94.51 | 91.66 | 94.23 | 1,195,538 | +2.32(+2.52%) |
Jul 19, 2021 | 92.28 | 93.11 | 91.65 | 91.91 | 797,216 | -1.55(-1.66%) |
Jul 16, 2021 | 94.55 | 95.46 | 93.41 | 93.46 | 867,757 | -0.80(-0.85%) |
Jul 15, 2021 | 94.93 | 95.00 | 93.34 | 94.26 | 700,743 | -0.81(-0.85%) |
Jul 14, 2021 | 95.72 | 96.43 | 94.62 | 95.07 | 997,476 | -0.34(-0.36%) |
Jul 13, 2021 | 95.59 | 96.68 | 94.50 | 95.41 | 1,492,662 | -0.53(-0.55%) |
Jul 12, 2021 | 95.74 | 96.62 | 94.74 | 95.94 | 841,026 | +0.66(+0.69%) |
Jul 09, 2021 | 93.40 | 95.41 | 92.95 | 95.28 | 903,096 | +2.47(+2.66%) |
Jul 08, 2021 | 92.26 | 93.80 | 90.85 | 92.81 | 1,116,386 | -0.89(-0.95%) |
Jul 07, 2021 | 96.36 | 96.37 | 93.51 | 93.70 | 1,014,845 | -2.08(-2.17%) |
Jul 06, 2021 | 95.60 | 96.97 | 94.71 | 95.78 | 868,655 | -0.09(-0.09%) |
Jul 02, 2021 | 97.01 | 97.01 | 94.64 | 95.87 | 1,104,968 | -0.72(-0.75%) |
Jul 01, 2021 | 94.18 | 96.81 | 93.51 | 96.59 | 1,705,163 | +2.95(+3.15%) |
Jun 30, 2021 | 94.80 | 94.80 | 93.16 | 93.64 | 1,302,387 | -1.22(-1.29%) |
Jun 29, 2021 | 95.77 | 96.40 | 94.71 | 94.86 | 997,624 | -0.99(-1.03%) |
Jun 28, 2021 | 96.72 | 98.33 | 94.68 | 95.85 | 1,241,848 | -0.07(-0.07%) |
Jun 25, 2021 | 94.47 | 96.59 | 93.06 | 95.92 | 6,323,757 | +1.60(+1.70%) |
Jun 24, 2021 | 95.34 | 95.97 | 93.92 | 94.32 | 809,312 | -0.11(-0.12%) |
Jun 23, 2021 | 92.94 | 94.63 | 92.58 | 94.43 | 1,135,936 | +1.07(+1.15%) |
Jun 22, 2021 | 93.66 | 94.39 | 92.61 | 93.36 | 1,526,726 | -0.52(-0.55%) |
Jun 21, 2021 | 94.92 | 96.40 | 93.52 | 93.88 | 2,132,140 | -0.73(-0.77%) |
Jun 18, 2021 | 91.37 | 95.24 | 90.08 | 94.61 | 6,857,991 | +2.47(+2.68%) |
Jun 17, 2021 | 91.23 | 92.42 | 89.63 | 92.14 | 2,037,181 | +1.24(+1.36%) |
Jun 16, 2021 | 91.39 | 92.06 | 89.25 | 90.90 | 2,068,702 | -0.40(-0.44%) |
Jun 15, 2021 | 92.60 | 92.98 | 90.91 | 91.30 | 827,184 | -1.26(-1.36%) |
Jun 14, 2021 | 93.41 | 94.01 | 92.26 | 92.56 | 1,058,771 | -0.73(-0.78%) |
Jun 11, 2021 | 93.74 | 94.29 | 92.07 | 93.29 | 1,206,497 | -0.66(-0.70%) |
Jun 10, 2021 | 90.65 | 94.30 | 90.48 | 93.95 | 1,320,352 | +3.12(+3.43%) |
Jun 09, 2021 | 90.07 | 91.96 | 89.17 | 90.83 | 1,338,111 | +1.86(+2.09%) |
Jun 08, 2021 | 90.09 | 90.09 | 87.45 | 88.97 | 962,761 | -0.50(-0.56%) |
Jun 07, 2021 | 89.28 | 91.78 | 88.77 | 89.47 | 2,271,963 | +0.22(+0.25%) |
Jun 04, 2021 | 88.75 | 89.54 | 87.67 | 89.25 | 753,066 | +1.01(+1.14%) |
Jun 03, 2021 | 88.36 | 88.98 | 87.08 | 88.24 | 1,441,782 | -0.15(-0.17%) |
Jun 02, 2021 | 89.73 | 89.96 | 88.05 | 88.39 | 2,081,124 | -1.70(-1.89%) |
Jun 01, 2021 | 92.62 | 92.98 | 89.32 | 90.09 | 1,495,356 | -1.57(-1.71%) |
May 28, 2021 | 92.06 | 92.83 | 90.32 | 91.66 | 1,471,989 | -0.42(-0.46%) |
May 27, 2021 | 94.08 | 94.48 | 90.71 | 92.08 | 5,646,788 | -1.62(-1.73%) |
May 26, 2021 | 95.78 | 96.27 | 92.77 | 93.70 | 1,299,122 | -2.05(-2.14%) |
May 25, 2021 | 95.27 | 96.77 | 95.22 | 95.75 | 1,281,965 | +0.53(+0.56%) |
May 24, 2021 | 95.03 | 97.36 | 94.02 | 95.22 | 1,080,805 | +1.24(+1.32%) |
May 21, 2021 | 95.42 | 96.31 | 93.80 | 93.98 | 1,370,270 | -0.87(-0.92%) |
May 20, 2021 | 92.59 | 95.17 | 92.20 | 94.85 | 1,073,109 | +2.95(+3.21%) |
May 19, 2021 | 91.11 | 92.76 | 90.29 | 91.90 | 1,049,693 | -0.93(-1.00%) |
May 18, 2021 | 93.58 | 94.99 | 92.67 | 92.83 | 1,511,049 | -0.96(-1.02%) |
May 17, 2021 | 91.30 | 93.85 | 91.27 | 93.79 | 1,209,971 | +1.65(+1.79%) |
May 14, 2021 | 88.32 | 92.41 | 87.74 | 92.14 | 1,393,193 | +4.40(+5.01%) |
May 13, 2021 | 86.97 | 88.66 | 86.13 | 87.74 | 1,625,446 | +1.18(+1.36%) |
May 12, 2021 | 86.03 | 88.33 | 86.03 | 86.56 | 1,066,762 | -0.84(-0.96%) |
May 11, 2021 | 85.00 | 88.22 | 84.74 | 87.40 | 1,469,015 | +1.16(+1.35%) |
May 10, 2021 | 86.98 | 87.41 | 85.29 | 86.24 | 1,219,496 | -1.69(-1.92%) |
May 07, 2021 | 90.49 | 92.28 | 87.73 | 87.93 | 1,195,184 | -1.95(-2.17%) |
May 06, 2021 | 87.71 | 89.94 | 86.06 | 89.88 | 1,946,876 | +0.58(+0.65%) |
May 05, 2021 | 89.25 | 91.94 | 87.02 | 89.30 | 2,790,209 | -1.43(-1.58%) |
May 04, 2021 | 91.61 | 91.68 | 88.78 | 90.73 | 1,500,622 | -2.07(-2.23%) |
May 03, 2021 | 94.81 | 96.00 | 92.50 | 92.80 | 1,477,178 | -1.82(-1.92%) |
Apr 30, 2021 | 94.35 | 95.71 | 92.58 | 94.62 | 1,440,300 | -0.08(-0.08%) |
Apr 29, 2021 | 95.51 | 95.51 | 92.84 | 94.70 | 1,037,573 | -0.30(-0.32%) |
Apr 28, 2021 | 95.08 | 97.20 | 94.00 | 95.00 | 1,126,417 | -0.34(-0.36%) |
Apr 27, 2021 | 95.75 | 96.34 | 94.70 | 95.34 | 712,117 | -0.14(-0.15%) |
Apr 26, 2021 | 95.00 | 96.60 | 94.03 | 95.48 | 1,176,641 | +0.85(+0.90%) |
Apr 23, 2021 | 94.14 | 94.80 | 92.86 | 94.63 | 810,600 | +0.48(+0.51%) |
Apr 22, 2021 | 94.02 | 95.43 | 92.28 | 94.15 | 1,110,041 | +0.60(+0.64%) |
Apr 21, 2021 | 91.84 | 93.74 | 91.07 | 93.55 | 1,199,891 | +2.49(+2.73%) |
Apr 20, 2021 | 90.35 | 91.26 | 88.20 | 91.06 | 1,250,535 | +0.80(+0.89%) |
Apr 19, 2021 | 93.11 | 93.96 | 90.09 | 90.26 | 1,301,541 | -3.01(-3.23%) |
Apr 16, 2021 | 93.11 | 93.80 | 89.38 | 93.27 | 2,197,200 | -0.24(-0.26%) |
Apr 15, 2021 | 92.64 | 95.88 | 92.53 | 93.51 | 1,451,233 | +2.06(+2.25%) |
Apr 14, 2021 | 92.20 | 93.97 | 90.88 | 91.45 | 1,558,854 | -0.17(-0.19%) |
Apr 13, 2021 | 90.32 | 92.39 | 89.05 | 91.62 | 1,225,328 | +1.83(+2.04%) |
Apr 12, 2021 | 90.28 | 91.13 | 88.03 | 89.79 | 1,206,844 | -1.69(-1.85%) |
Apr 09, 2021 | 90.60 | 92.42 | 90.60 | 91.48 | 1,046,000 | +0.48(+0.53%) |
Apr 08, 2021 | 90.20 | 92.46 | 89.03 | 91.00 | 1,621,162 | +2.31(+2.60%) |
Apr 07, 2021 | 89.60 | 90.05 | 88.57 | 88.69 | 1,078,310 | -1.30(-1.44%) |
Apr 06, 2021 | 90.42 | 93.53 | 89.65 | 89.99 | 1,293,741 | -0.83(-0.91%) |
Apr 05, 2021 | 91.13 | 92.00 | 89.89 | 90.82 | 938,102 | +0.32(+0.35%) |