Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 77.90 | 79.89 | 76.58 | 78.36 | 240,894 | -0.28(-0.36%) |
Feb 25, 2022 | 78.32 | 78.90 | 76.53 | 78.64 | 157,969 | +0.59(+0.76%) |
Feb 24, 2022 | 72.02 | 78.26 | 71.48 | 78.05 | 364,192 | +4.00(+5.40%) |
Feb 23, 2022 | 78.05 | 78.58 | 73.78 | 74.05 | 299,840 | -3.20(-4.14%) |
Feb 22, 2022 | 77.90 | 79.71 | 76.68 | 77.25 | 274,884 | -1.75(-2.22%) |
Feb 18, 2022 | 79.00 | 0 | -0.79(-0.99%) | |||
Feb 17, 2022 | 80.25 | 80.60 | 79.10 | 79.79 | 329,962 | -1.00(-1.24%) |
Feb 16, 2022 | 80.45 | 81.73 | 79.46 | 80.79 | 230,732 | +0.06(+0.07%) |
Feb 15, 2022 | 78.00 | 80.75 | 77.78 | 80.73 | 401,920 | +4.04(+5.27%) |
Feb 14, 2022 | 75.95 | 79.23 | 75.83 | 76.69 | 398,100 | +1.00(+1.32%) |
Feb 11, 2022 | 76.72 | 77.89 | 73.81 | 75.69 | 250,311 | -0.75(-0.98%) |
Feb 10, 2022 | 74.48 | 78.95 | 74.48 | 76.44 | 301,976 | -0.86(-1.11%) |
Feb 09, 2022 | 72.16 | 77.46 | 71.99 | 77.30 | 538,425 | +4.29(+5.88%) |
Feb 08, 2022 | 71.66 | 73.24 | 70.00 | 73.01 | 450,540 | +1.77(+2.48%) |
Feb 07, 2022 | 70.54 | 72.59 | 69.94 | 71.24 | 145,792 | +0.90(+1.28%) |
Feb 04, 2022 | 68.22 | 70.78 | 68.18 | 70.34 | 368,455 | +2.00(+2.93%) |
Feb 03, 2022 | 67.55 | 69.69 | 67.50 | 68.34 | 383,112 | -0.79(-1.14%) |
Feb 02, 2022 | 71.30 | 72.10 | 68.79 | 69.13 | 277,242 | -2.35(-3.29%) |
Feb 01, 2022 | 70.73 | 72.50 | 69.39 | 71.48 | 160,837 | +0.65(+0.92%) |
Jan 31, 2022 | 68.53 | 71.27 | 70.83 | 163,295 | +1.85(+2.68%) | |
Jan 28, 2022 | 65.93 | 68.98 | 65.68 | 68.98 | 198,150 | +2.73(+4.12%) |
Jan 27, 2022 | 68.63 | 70.19 | 65.78 | 66.25 | 261,860 | -2.73(-3.96%) |
Jan 26, 2022 | 72.10 | 72.46 | 68.21 | 68.98 | 205,088 | -1.76(-2.49%) |
Jan 25, 2022 | 71.11 | 72.13 | 69.01 | 70.74 | 224,136 | -1.72(-2.37%) |
Jan 24, 2022 | 68.26 | 72.49 | 66.42 | 72.46 | 299,935 | +2.81(+4.03%) |
Jan 21, 2022 | 70.94 | 72.32 | 69.15 | 69.65 | 337,340 | -2.28(-3.17%) |
Jan 20, 2022 | 73.26 | 75.54 | 71.74 | 71.93 | 244,300 | -0.87(-1.20%) |
Jan 19, 2022 | 73.68 | 75.00 | 72.07 | 72.80 | 226,096 | -1.11(-1.50%) |
Jan 18, 2022 | 73.11 | 76.49 | 73.11 | 73.91 | 336,023 | -0.47(-0.63%) |
Jan 14, 2022 | 74.38 | 0 | +3.09(+4.33%) | |||
Jan 13, 2022 | 71.87 | 73.89 | 70.92 | 71.29 | 235,744 | -0.04(-0.06%) |
Jan 12, 2022 | 74.01 | 74.01 | 71.28 | 71.33 | 207,366 | -1.83(-2.50%) |
Jan 11, 2022 | 72.40 | 73.46 | 71.12 | 73.16 | 179,311 | +1.37(+1.91%) |
Jan 10, 2022 | 72.33 | 72.33 | 68.85 | 71.79 | 224,621 | -0.61(-0.84%) |
Jan 07, 2022 | 70.88 | 72.82 | 70.51 | 72.40 | 204,360 | +1.49(+2.10%) |
Jan 06, 2022 | 70.11 | 71.86 | 68.51 | 70.91 | 171,471 | +0.80(+1.14%) |
Jan 05, 2022 | 73.87 | 74.66 | 69.28 | 70.11 | 243,226 | -3.65(-4.95%) |
Jan 04, 2022 | 75.52 | 76.16 | 73.21 | 73.76 | 262,141 | -1.16(-1.55%) |
Jan 03, 2022 | 71.09 | 75.69 | 71.09 | 74.92 | 282,595 | +4.58(+6.51%) |
Dec 31, 2021 | 70.75 | 71.91 | 70.03 | 70.34 | 177,969 | -0.57(-0.80%) |
Dec 30, 2021 | 67.02 | 71.69 | 66.73 | 70.91 | 252,633 | +3.63(+5.40%) |
Dec 29, 2021 | 70.10 | 70.10 | 67.14 | 67.28 | 328,944 | -2.55(-3.65%) |
Dec 28, 2021 | 70.74 | 72.22 | 69.49 | 69.83 | 236,002 | -1.11(-1.56%) |
Dec 27, 2021 | 70.50 | 71.61 | 69.55 | 70.94 | 285,989 | -0.16(-0.23%) |
Dec 23, 2021 | 69.35 | 71.68 | 68.98 | 71.10 | 260,370 | +2.25(+3.27%) |
Dec 22, 2021 | 67.90 | 69.63 | 67.35 | 68.85 | 227,543 | +0.45(+0.66%) |
Dec 21, 2021 | 64.64 | 68.97 | 64.64 | 68.40 | 256,725 | +4.17(+6.49%) |
Dec 20, 2021 | 63.10 | 64.87 | 62.21 | 64.23 | 209,647 | -0.54(-0.83%) |
Dec 17, 2021 | 62.31 | 65.25 | 60.89 | 64.77 | 519,794 | +1.91(+3.04%) |
Dec 16, 2021 | 64.90 | 65.46 | 61.84 | 62.86 | 410,428 | -1.43(-2.22%) |
Dec 15, 2021 | 63.71 | 64.37 | 61.08 | 64.29 | 507,578 | +0.33(+0.52%) |
Dec 14, 2021 | 64.48 | 65.84 | 63.76 | 63.96 | 306,108 | -1.28(-1.96%) |
Dec 13, 2021 | 67.48 | 67.65 | 64.81 | 65.24 | 312,024 | -2.86(-4.20%) |
Dec 10, 2021 | 69.77 | 70.31 | 67.60 | 68.10 | 324,595 | -1.25(-1.80%) |
Dec 09, 2021 | 70.60 | 71.60 | 68.22 | 69.35 | 282,982 | -2.41(-3.36%) |
Dec 08, 2021 | 69.84 | 73.50 | 69.80 | 71.76 | 481,043 | +1.72(+2.46%) |
Dec 07, 2021 | 70.76 | 71.67 | 69.16 | 70.04 | 319,856 | +0.98(+1.42%) |
Dec 06, 2021 | 67.21 | 70.42 | 65.33 | 69.06 | 377,628 | +2.85(+4.30%) |
Dec 03, 2021 | 67.61 | 67.62 | 65.44 | 66.21 | 404,088 | -1.24(-1.84%) |
Dec 02, 2021 | 63.11 | 67.47 | 62.72 | 67.45 | 558,827 | +4.38(+6.94%) |
Dec 01, 2021 | 68.42 | 68.42 | 63.06 | 63.07 | 482,428 | -3.05(-4.61%) |
Nov 30, 2021 | 67.38 | 67.97 | 62.93 | 66.12 | 770,140 | -2.60(-3.78%) |
Nov 29, 2021 | 68.28 | 69.24 | 66.64 | 68.72 | 494,541 | +1.71(+2.55%) |
Nov 26, 2021 | 66.00 | 67.51 | 63.06 | 67.01 | 462,579 | -1.86(-2.70%) |
Nov 24, 2021 | 67.66 | 69.66 | 67.13 | 68.87 | 361,334 | +1.10(+1.62%) |
Nov 23, 2021 | 66.42 | 67.87 | 65.24 | 67.77 | 300,832 | +0.99(+1.48%) |
Nov 22, 2021 | 68.30 | 68.83 | 65.17 | 66.78 | 423,671 | -1.25(-1.84%) |
Nov 19, 2021 | 69.91 | 70.41 | 67.47 | 68.03 | 405,810 | -3.01(-4.24%) |
Nov 18, 2021 | 73.50 | 71.24 | 70.59 | 71.04 | 275,174 | -2.08(-2.84%) |
Nov 17, 2021 | 75.01 | 75.40 | 72.00 | 73.12 | 348,016 | -2.34(-3.10%) |
Nov 16, 2021 | 76.00 | 76.45 | 74.66 | 75.46 | 244,036 | -0.54(-0.71%) |
Nov 15, 2021 | 75.30 | 76.88 | 75.30 | 76.00 | 263,301 | +0.37(+0.49%) |
Nov 12, 2021 | 77.60 | 77.68 | 75.02 | 75.63 | 201,047 | -1.59(-2.06%) |
Nov 11, 2021 | 77.58 | 77.84 | 75.25 | 77.22 | 256,853 | +0.48(+0.63%) |
Nov 10, 2021 | 80.20 | 76.27 | 76.74 | 504,977 | -4.77(-5.85%) | |
Nov 09, 2021 | 82.80 | 85.60 | 81.26 | 81.51 | 661,350 | -2.32(-2.77%) |
Nov 08, 2021 | 81.93 | 84.04 | 80.06 | 83.83 | 713,464 | +4.40(+5.54%) |
Nov 05, 2021 | 75.70 | 79.60 | 75.66 | 79.43 | 499,266 | +6.00(+8.17%) |
Nov 04, 2021 | 73.50 | 73.83 | 71.84 | 73.43 | 211,147 | +0.09(+0.12%) |
Nov 03, 2021 | 73.27 | 74.58 | 72.30 | 73.34 | 197,936 | -0.02(-0.03%) |
Nov 02, 2021 | 74.08 | 74.08 | 71.90 | 73.36 | 312,557 | -0.58(-0.78%) |
Nov 01, 2021 | 71.50 | 74.40 | 72.59 | 73.94 | 288,184 | +3.47(+4.92%) |
Oct 29, 2021 | 70.03 | 70.65 | 68.16 | 70.47 | 243,510 | +0.38(+0.54%) |
Oct 28, 2021 | 69.97 | 70.94 | 69.00 | 70.09 | 165,126 | +0.55(+0.79%) |
Oct 27, 2021 | 69.68 | 70.35 | 68.91 | 69.54 | 196,037 | -0.41(-0.59%) |
Oct 26, 2021 | 70.15 | 69.95 | 186,430 | -0.09(-0.13%) | ||
Oct 25, 2021 | 69.05 | 70.94 | 69.05 | 70.04 | 234,067 | +0.51(+0.73%) |
Oct 22, 2021 | 69.27 | 69.76 | 68.28 | 69.53 | 196,146 | -0.43(-0.61%) |
Oct 21, 2021 | 70.00 | 71.60 | 69.87 | 69.96 | 283,145 | -0.05(-0.07%) |
Oct 20, 2021 | 70.10 | 71.20 | 69.40 | 70.01 | 154,897 | -0.16(-0.23%) |
Oct 19, 2021 | 70.96 | 71.24 | 69.88 | 70.17 | 196,610 | +0.13(+0.19%) |
Oct 18, 2021 | 69.00 | 70.39 | 68.70 | 70.04 | 183,241 | -0.02(-0.03%) |
Oct 15, 2021 | 73.03 | 73.16 | 69.90 | 70.06 | 208,418 | -1.67(-2.33%) |
Oct 14, 2021 | 69.99 | 71.80 | 69.85 | 71.73 | 263,064 | +2.79(+4.05%) |
Oct 13, 2021 | 68.63 | 69.10 | 67.89 | 68.94 | 262,746 | +0.19(+0.28%) |
Oct 12, 2021 | 67.90 | 69.22 | 67.90 | 68.75 | 176,682 | +0.63(+0.92%) |
Oct 11, 2021 | 69.22 | 70.43 | 67.91 | 68.12 | 321,474 | -1.55(-2.22%) |
Oct 08, 2021 | 69.82 | 70.67 | 68.02 | 69.67 | 346,594 | -1.00(-1.42%) |
Oct 07, 2021 | 72.30 | 73.12 | 70.50 | 70.67 | 275,130 | -0.86(-1.20%) |
Oct 06, 2021 | 69.48 | 71.66 | 68.55 | 71.53 | 338,948 | +2.42(+3.50%) |
Oct 05, 2021 | 69.13 | 70.11 | 68.42 | 69.11 | 355,991 | -0.06(-0.09%) |
Oct 04, 2021 | 69.75 | 71.58 | 69.08 | 69.17 | 420,004 | -1.17(-1.66%) |
Oct 01, 2021 | 73.51 | 73.51 | 69.84 | 70.34 | 641,138 | -2.33(-3.21%) |
Sep 30, 2021 | 73.10 | 74.38 | 72.01 | 72.67 | 333,110 | -0.30(-0.41%) |
Sep 29, 2021 | 77.87 | 78.68 | 72.84 | 72.97 | 538,990 | -5.15(-6.59%) |
Sep 28, 2021 | 81.84 | 82.07 | 77.80 | 78.12 | 212,039 | -3.67(-4.49%) |
Sep 27, 2021 | 80.19 | 82.50 | 78.90 | 81.79 | 262,206 | +2.28(+2.87%) |
Sep 24, 2021 | 79.11 | 81.11 | 78.63 | 79.51 | 228,894 | +0.07(+0.09%) |
Sep 23, 2021 | 76.04 | 79.52 | 75.71 | 79.44 | 234,629 | +3.44(+4.53%) |
Sep 22, 2021 | 75.51 | 77.00 | 75.22 | 76.00 | 296,259 | +1.40(+1.88%) |
Sep 21, 2021 | 76.13 | 77.31 | 74.45 | 74.60 | 360,908 | -1.52(-2.00%) |
Sep 20, 2021 | 77.52 | 78.47 | 74.96 | 76.12 | 382,199 | -3.12(-3.94%) |
Sep 17, 2021 | 78.64 | 79.77 | 78.51 | 79.24 | 514,768 | +0.79(+1.01%) |
Sep 16, 2021 | 79.89 | 80.57 | 78.40 | 78.45 | 303,248 | -2.06(-2.56%) |
Sep 15, 2021 | 81.48 | 82.03 | 80.12 | 80.51 | 359,926 | -1.39(-1.70%) |
Sep 14, 2021 | 82.84 | 82.84 | 80.32 | 81.90 | 289,581 | -0.36(-0.44%) |
Sep 13, 2021 | 79.12 | 82.28 | 77.90 | 82.26 | 264,283 | +3.17(+4.01%) |
Sep 10, 2021 | 78.50 | 79.84 | 78.29 | 79.09 | 212,100 | +0.86(+1.10%) |
Sep 09, 2021 | 79.47 | 80.51 | 77.72 | 78.23 | 321,314 | -2.38(-2.95%) |
Sep 08, 2021 | 80.77 | 82.74 | 79.33 | 80.61 | 1,241,618 | -0.16(-0.20%) |
Sep 07, 2021 | 81.00 | 81.81 | 80.04 | 80.77 | 328,525 | +0.15(+0.19%) |
Sep 03, 2021 | 81.52 | 81.77 | 80.20 | 80.62 | 318,068 | -0.81(-0.99%) |
Sep 02, 2021 | 80.76 | 81.47 | 80.01 | 81.43 | 339,154 | +1.19(+1.48%) |
Sep 01, 2021 | 80.00 | 81.00 | 79.66 | 80.24 | 306,859 | +0.05(+0.06%) |
Aug 31, 2021 | 78.39 | 80.32 | 77.95 | 80.19 | 395,260 | +2.12(+2.72%) |
Aug 30, 2021 | 79.25 | 79.49 | 76.94 | 78.07 | 376,182 | -1.00(-1.26%) |
Aug 27, 2021 | 76.11 | 79.24 | 75.86 | 79.07 | 531,241 | +3.41(+4.51%) |
Aug 26, 2021 | 74.91 | 76.35 | 74.50 | 75.66 | 693,436 | +0.76(+1.01%) |
Aug 25, 2021 | 74.00 | 78.35 | 73.88 | 74.90 | 770,764 | +1.29(+1.75%) |
Aug 24, 2021 | 72.50 | 74.22 | 71.64 | 73.61 | 644,293 | +1.06(+1.46%) |
Aug 23, 2021 | 64.76 | 72.87 | 62.85 | 72.55 | 900,516 | +10.12(+16.21%) |
Aug 20, 2021 | 61.13 | 62.82 | 60.61 | 62.43 | 505,308 | +0.88(+1.43%) |
Aug 19, 2021 | 61.08 | 62.11 | 60.26 | 61.55 | 615,953 | -0.41(-0.66%) |
Aug 18, 2021 | 62.76 | 64.36 | 61.91 | 61.96 | 494,115 | -0.37(-0.59%) |
Aug 17, 2021 | 64.73 | 65.90 | 62.21 | 62.33 | 726,186 | -3.57(-5.42%) |
Aug 16, 2021 | 66.56 | 66.56 | 64.94 | 65.90 | 348,492 | -1.20(-1.79%) |
Aug 13, 2021 | 68.40 | 69.44 | 67.02 | 67.10 | 229,763 | -1.28(-1.87%) |
Aug 12, 2021 | 69.30 | 69.38 | 67.33 | 68.38 | 258,378 | -1.25(-1.80%) |
Aug 11, 2021 | 68.14 | 70.23 | 66.94 | 69.63 | 446,960 | +2.34(+3.48%) |
Aug 10, 2021 | 68.03 | 68.95 | 67.12 | 67.29 | 346,979 | -0.83(-1.22%) |
Aug 09, 2021 | 70.12 | 70.12 | 67.98 | 68.12 | 299,428 | -2.35(-3.33%) |
Aug 06, 2021 | 70.21 | 70.71 | 68.89 | 70.47 | 228,763 | +0.77(+1.10%) |
Aug 05, 2021 | 68.59 | 70.56 | 68.34 | 69.70 | 401,044 | +1.45(+2.12%) |
Aug 04, 2021 | 69.06 | 70.22 | 67.84 | 68.25 | 346,660 | -1.32(-1.90%) |
Aug 03, 2021 | 70.50 | 70.56 | 68.58 | 69.57 | 447,501 | -1.11(-1.57%) |
Aug 02, 2021 | 70.27 | 71.93 | 70.00 | 70.68 | 288,650 | +0.72(+1.03%) |
Jul 30, 2021 | 72.39 | 72.92 | 69.39 | 69.96 | 321,453 | -2.74(-3.77%) |
Jul 29, 2021 | 73.05 | 73.60 | 72.62 | 72.70 | 388,309 | -0.14(-0.19%) |
Jul 28, 2021 | 71.00 | 73.29 | 70.83 | 72.84 | 358,083 | +2.61(+3.72%) |
Jul 27, 2021 | 71.13 | 71.56 | 68.44 | 70.23 | 414,382 | -1.35(-1.89%) |
Jul 26, 2021 | 70.55 | 72.40 | 70.52 | 71.58 | 337,896 | +0.76(+1.07%) |
Jul 23, 2021 | 71.70 | 72.43 | 70.67 | 70.82 | 306,966 | -0.73(-1.02%) |
Jul 22, 2021 | 72.49 | 72.95 | 70.02 | 71.55 | 431,723 | -1.10(-1.51%) |
Jul 21, 2021 | 72.31 | 73.61 | 71.64 | 72.65 | 584,885 | +1.32(+1.85%) |
Jul 20, 2021 | 71.38 | 72.36 | 69.97 | 71.33 | 496,880 | -0.11(-0.15%) |
Jul 19, 2021 | 71.79 | 72.33 | 69.12 | 71.44 | 634,457 | -2.50(-3.38%) |
Jul 16, 2021 | 78.19 | 78.40 | 73.59 | 73.94 | 578,880 | -3.17(-4.11%) |
Jul 15, 2021 | 78.00 | 78.65 | 75.97 | 77.11 | 438,558 | -1.49(-1.90%) |
Jul 14, 2021 | 80.33 | 80.33 | 78.02 | 78.60 | 330,470 | -0.92(-1.16%) |
Jul 13, 2021 | 80.08 | 80.92 | 78.93 | 79.52 | 430,780 | -1.23(-1.52%) |
Jul 12, 2021 | 83.07 | 83.21 | 80.49 | 80.75 | 466,702 | -3.15(-3.75%) |
Jul 09, 2021 | 82.08 | 84.11 | 81.53 | 83.90 | 301,340 | +1.62(+1.97%) |
Jul 08, 2021 | 82.00 | 83.29 | 80.62 | 82.28 | 392,584 | -0.24(-0.29%) |
Jul 07, 2021 | 82.82 | 83.46 | 81.81 | 82.52 | 169,271 | -0.58(-0.70%) |
Jul 06, 2021 | 83.12 | 84.54 | 81.64 | 83.10 | 275,667 | -0.37(-0.44%) |
Jul 02, 2021 | 85.04 | 85.09 | 83.24 | 83.47 | 179,037 | -1.32(-1.56%) |
Jul 01, 2021 | 84.38 | 85.87 | 84.10 | 84.79 | 208,106 | +0.82(+0.98%) |
Jun 30, 2021 | 81.22 | 84.01 | 81.00 | 83.97 | 208,564 | +2.45(+3.01%) |
Jun 29, 2021 | 83.63 | 84.14 | 81.34 | 81.52 | 283,810 | -1.48(-1.78%) |
Jun 28, 2021 | 86.01 | 86.11 | 81.51 | 83.00 | 621,274 | -3.00(-3.49%) |
Jun 25, 2021 | 87.50 | 87.71 | 85.10 | 86.00 | 2,380,566 | -1.15(-1.32%) |
Jun 24, 2021 | 87.67 | 87.76 | 86.59 | 87.15 | 270,980 | +0.38(+0.44%) |
Jun 23, 2021 | 86.28 | 87.05 | 85.39 | 86.77 | 186,284 | +0.49(+0.57%) |
Jun 22, 2021 | 87.05 | 88.21 | 85.60 | 86.28 | 279,296 | -0.58(-0.67%) |
Jun 21, 2021 | 85.16 | 87.09 | 84.65 | 86.86 | 235,476 | +2.20(+2.60%) |
Jun 18, 2021 | 84.28 | 85.58 | 84.03 | 84.66 | 343,034 | -1.07(-1.25%) |
Jun 17, 2021 | 86.58 | 88.13 | 84.51 | 85.73 | 384,491 | -2.89(-3.26%) |
Jun 16, 2021 | 87.23 | 89.27 | 86.26 | 88.62 | 234,889 | +1.39(+1.59%) |
Jun 15, 2021 | 90.00 | 90.02 | 87.07 | 87.23 | 269,867 | -2.79(-3.10%) |
Jun 14, 2021 | 90.14 | 90.50 | 89.50 | 90.02 | 205,498 | +0.43(+0.48%) |
Jun 11, 2021 | 89.75 | 90.25 | 88.64 | 89.59 | 154,864 | +0.37(+0.41%) |
Jun 10, 2021 | 90.60 | 90.85 | 88.62 | 89.22 | 171,906 | -0.55(-0.61%) |
Jun 09, 2021 | 91.20 | 91.20 | 89.26 | 89.77 | 128,368 | -0.73(-0.81%) |
Jun 08, 2021 | 92.39 | 92.61 | 89.95 | 90.50 | 141,320 | -1.67(-1.81%) |
Jun 07, 2021 | 90.93 | 93.62 | 90.66 | 92.17 | 203,812 | +1.78(+1.97%) |
Jun 04, 2021 | 89.55 | 91.30 | 88.61 | 90.39 | 212,651 | +0.14(+0.16%) |
Jun 03, 2021 | 90.31 | 92.24 | 89.17 | 90.25 | 216,271 | +0.23(+0.26%) |
Jun 02, 2021 | 92.04 | 92.27 | 89.00 | 90.02 | 936,964 | -2.56(-2.77%) |
Jun 01, 2021 | 88.57 | 92.92 | 86.72 | 92.58 | 463,800 | +3.35(+3.75%) |
May 28, 2021 | 92.47 | 92.48 | 88.30 | 89.23 | 331,097 | -2.84(-3.08%) |
May 27, 2021 | 89.37 | 92.46 | 89.37 | 92.07 | 284,921 | +3.09(+3.47%) |
May 26, 2021 | 89.50 | 90.42 | 88.40 | 88.98 | 139,421 | -0.05(-0.06%) |
May 25, 2021 | 93.00 | 94.37 | 88.85 | 89.03 | 215,330 | -3.45(-3.73%) |
May 24, 2021 | 90.73 | 93.56 | 90.00 | 92.48 | 151,640 | +2.38(+2.64%) |
May 21, 2021 | 89.89 | 91.42 | 89.66 | 90.10 | 118,437 | +0.31(+0.35%) |
May 20, 2021 | 90.00 | 90.50 | 88.15 | 89.79 | 141,725 | -0.08(-0.09%) |
May 19, 2021 | 87.30 | 89.95 | 85.50 | 89.87 | 178,631 | +1.22(+1.38%) |
May 18, 2021 | 85.31 | 89.43 | 85.31 | 88.65 | 177,442 | +2.86(+3.33%) |
May 17, 2021 | 86.89 | 88.83 | 85.13 | 85.79 | 214,276 | -3.20(-3.60%) |
May 14, 2021 | 85.40 | 89.50 | 85.40 | 88.99 | 216,681 | +3.96(+4.66%) |
May 13, 2021 | 83.46 | 86.64 | 83.46 | 85.03 | 261,967 | +1.06(+1.26%) |
May 12, 2021 | 86.01 | 87.24 | 83.44 | 83.97 | 387,596 | -3.82(-4.35%) |
May 11, 2021 | 88.58 | 90.30 | 87.11 | 87.79 | 323,992 | -3.46(-3.79%) |
May 10, 2021 | 91.35 | 93.45 | 89.99 | 91.25 | 185,810 | +0.91(+1.01%) |
May 07, 2021 | 87.87 | 91.80 | 87.60 | 90.34 | 283,867 | +3.59(+4.14%) |
May 06, 2021 | 86.67 | 87.24 | 85.79 | 86.75 | 146,020 | +0.54(+0.63%) |
May 05, 2021 | 86.31 | 87.10 | 85.12 | 86.21 | 212,490 | +0.28(+0.33%) |
May 04, 2021 | 88.15 | 89.20 | 84.80 | 85.93 | 228,480 | -3.00(-3.37%) |
May 03, 2021 | 91.05 | 91.45 | 88.77 | 88.93 | 157,662 | -1.68(-1.85%) |
Apr 30, 2021 | 90.90 | 91.79 | 90.17 | 90.61 | 148,500 | -1.32(-1.44%) |
Apr 29, 2021 | 92.52 | 95.99 | 91.91 | 91.93 | 238,612 | +0.56(+0.61%) |
Apr 28, 2021 | 92.49 | 93.39 | 90.44 | 91.37 | 137,435 | -1.37(-1.48%) |
Apr 27, 2021 | 91.81 | 93.45 | 90.35 | 92.74 | 221,592 | +1.03(+1.12%) |
Apr 26, 2021 | 92.31 | 92.59 | 90.79 | 91.71 | 147,444 | +0.08(+0.09%) |
Apr 23, 2021 | 89.41 | 92.13 | 89.26 | 91.63 | 184,500 | +2.31(+2.59%) |
Apr 22, 2021 | 86.20 | 90.10 | 85.55 | 89.32 | 238,819 | +3.07(+3.56%) |
Apr 21, 2021 | 84.27 | 86.91 | 84.18 | 86.25 | 374,065 | +1.04(+1.22%) |
Apr 20, 2021 | 86.00 | 86.00 | 84.63 | 85.21 | 166,921 | -1.68(-1.93%) |
Apr 19, 2021 | 87.35 | 88.09 | 86.06 | 86.89 | 185,082 | -0.43(-0.49%) |
Apr 16, 2021 | 87.34 | 87.50 | 85.25 | 87.32 | 301,600 | +0.13(+0.15%) |
Apr 15, 2021 | 90.74 | 90.75 | 86.91 | 87.19 | 304,979 | -3.32(-3.67%) |
Apr 14, 2021 | 90.06 | 91.13 | 89.46 | 90.51 | 143,604 | +0.36(+0.40%) |
Apr 13, 2021 | 88.86 | 90.38 | 87.15 | 90.15 | 147,597 | +0.74(+0.83%) |
Apr 12, 2021 | 91.00 | 91.09 | 88.27 | 89.41 | 180,876 | -1.58(-1.74%) |
Apr 09, 2021 | 89.42 | 91.72 | 88.26 | 90.99 | 218,500 | +1.46(+1.63%) |
Apr 08, 2021 | 90.54 | 90.54 | 87.15 | 89.53 | 382,294 | -0.55(-0.61%) |
Apr 07, 2021 | 88.52 | 92.90 | 88.21 | 90.08 | 504,189 | +1.78(+2.02%) |
Apr 06, 2021 | 85.91 | 89.10 | 85.91 | 88.30 | 434,893 | +2.71(+3.17%) |
Apr 05, 2021 | 87.25 | 88.99 | 85.36 | 85.59 | 531,811 | -0.08(-0.09%) |
Apr 01, 2021 | 83.23 | 86.28 | 82.57 | 85.67 | 549,000 | +3.87(+4.73%) |
Mar 31, 2021 | 83.01 | 84.61 | 81.66 | 81.80 | 590,395 | -0.35(-0.43%) |
Mar 30, 2021 | 82.00 | 84.36 | 82.00 | 82.15 | 585,609 | +0.05(+0.06%) |
Mar 29, 2021 | 83.90 | 84.50 | 82.01 | 82.10 | 852,987 | -2.57(-3.04%) |
Mar 26, 2021 | 93.00 | 93.00 | 82.50 | 84.67 | 1,820,500 | -9.27(-9.87%) |
Mar 25, 2021 | 91.50 | 95.00 | 90.50 | 93.94 | 181,205 | +1.61(+1.74%) |
Mar 24, 2021 | 95.84 | 96.28 | 91.20 | 92.33 | 315,658 | -2.52(-2.66%) |
Mar 23, 2021 | 97.06 | 97.88 | 94.12 | 94.85 | 369,745 | -3.23(-3.29%) |
Mar 22, 2021 | 101.26 | 101.87 | 97.61 | 98.08 | 209,442 | -3.64(-3.58%) |
Mar 19, 2021 | 104.10 | 104.24 | 101.26 | 101.72 | 270,500 | -2.55(-2.45%) |
Mar 18, 2021 | 105.87 | 106.83 | 104.00 | 104.27 | 241,463 | -2.63(-2.46%) |
Mar 17, 2021 | 104.12 | 107.25 | 103.29 | 106.90 | 200,402 | +1.98(+1.89%) |
Mar 16, 2021 | 108.41 | 109.81 | 104.06 | 104.92 | 156,974 | -3.58(-3.30%) |
Mar 15, 2021 | 107.30 | 110.05 | 105.63 | 108.50 | 233,467 | +2.25(+2.12%) |
Mar 12, 2021 | 110.71 | 111.39 | 101.33 | 106.25 | 825,300 | -4.67(-4.21%) |
Mar 11, 2021 | 117.25 | 118.37 | 110.12 | 110.92 | 251,867 | -5.08(-4.38%) |
Mar 10, 2021 | 117.10 | 119.98 | 115.19 | 116.00 | 111,627 | -0.68(-0.58%) |
Mar 09, 2021 | 117.88 | 121.42 | 115.98 | 116.68 | 181,643 | -0.93(-0.79%) |
Mar 08, 2021 | 117.22 | 118.21 | 113.95 | 117.61 | 259,866 | +2.00(+1.73%) |
Mar 05, 2021 | 110.49 | 116.71 | 107.29 | 115.61 | 372,500 | +5.91(+5.39%) |
Mar 04, 2021 | 112.59 | 114.39 | 108.66 | 109.70 | 240,377 | -2.32(-2.07%) |
Mar 03, 2021 | 106.98 | 112.59 | 105.40 | 112.02 | 300,320 | +4.56(+4.24%) |
Mar 02, 2021 | 110.98 | 112.67 | 104.25 | 107.46 | 693,957 | -2.31(-2.10%) |