Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 70.19 | 73.55 | 69.58 | 69.77 | 2,449,315 | -0.26(-0.37%) |
Apr 28, 2022 | 68.28 | 70.75 | 66.14 | 70.03 | 2,544,608 | +2.76(+4.11%) |
Apr 27, 2022 | 67.61 | 68.90 | 65.34 | 67.26 | 3,092,338 | -0.27(-0.40%) |
Apr 26, 2022 | 70.43 | 70.88 | 67.22 | 67.53 | 3,735,611 | -3.95(-5.53%) |
Apr 25, 2022 | 70.30 | 71.85 | 69.37 | 71.48 | 2,515,874 | -0.98(-1.35%) |
Apr 22, 2022 | 74.66 | 75.58 | 72.31 | 72.46 | 2,385,567 | -2.20(-2.94%) |
Apr 21, 2022 | 78.06 | 78.89 | 74.09 | 74.66 | 2,637,494 | -2.31(-3.00%) |
Apr 20, 2022 | 77.03 | 78.48 | 76.78 | 76.97 | 1,982,957 | -0.05(-0.06%) |
Apr 19, 2022 | 73.06 | 77.87 | 73.02 | 77.02 | 3,567,338 | +4.30(+5.91%) |
Apr 18, 2022 | 72.76 | 73.04 | 71.52 | 72.72 | 1,694,469 | -0.50(-0.69%) |
Apr 14, 2022 | 72.68 | 74.03 | 72.37 | 73.22 | 1,635,038 | +0.40(+0.54%) |
Apr 13, 2022 | 71.62 | 73.71 | 71.45 | 72.83 | 2,193,275 | +2.05(+2.90%) |
Apr 12, 2022 | 71.87 | 72.88 | 70.39 | 70.78 | 1,975,843 | +0.21(+0.29%) |
Apr 11, 2022 | 70.58 | 73.02 | 69.67 | 70.57 | 2,508,045 | -0.93(-1.30%) |
Apr 08, 2022 | 72.68 | 73.50 | 71.28 | 71.50 | 2,448,285 | -1.72(-2.35%) |
Apr 07, 2022 | 75.17 | 75.37 | 70.81 | 73.22 | 3,471,832 | -2.18(-2.89%) |
Apr 06, 2022 | 76.69 | 76.99 | 74.30 | 75.40 | 2,952,878 | -2.87(-3.67%) |
Apr 05, 2022 | 80.83 | 81.56 | 77.49 | 78.27 | 2,835,226 | -2.74(-3.38%) |
Apr 04, 2022 | 80.22 | 82.34 | 79.46 | 81.01 | 2,194,874 | +1.20(+1.50%) |
Apr 01, 2022 | 80.94 | 82.43 | 79.34 | 79.82 | 3,149,590 | +0.88(+1.12%) |
Mar 31, 2022 | 80.55 | 81.88 | 78.89 | 78.94 | 2,406,509 | -1.42(-1.76%) |
Mar 30, 2022 | 80.53 | 81.72 | 79.49 | 80.35 | 1,471,201 | -0.57(-0.71%) |
Mar 29, 2022 | 80.88 | 82.92 | 80.24 | 80.93 | 2,820,827 | +1.60(+2.02%) |
Mar 28, 2022 | 79.69 | 80.27 | 77.08 | 79.32 | 2,038,512 | -0.14(-0.17%) |
Mar 25, 2022 | 79.95 | 80.89 | 78.99 | 79.46 | 1,673,194 | -1.09(-1.35%) |
Mar 24, 2022 | 78.51 | 80.96 | 76.92 | 80.55 | 2,622,932 | +2.70(+3.47%) |
Mar 23, 2022 | 78.48 | 79.56 | 77.68 | 77.85 | 1,653,348 | -1.28(-1.61%) |
Mar 22, 2022 | 77.54 | 80.42 | 77.44 | 79.12 | 2,759,884 | +1.61(+2.08%) |
Mar 21, 2022 | 78.17 | 78.84 | 76.51 | 77.51 | 2,674,997 | -1.34(-1.69%) |
Mar 18, 2022 | 74.87 | 78.91 | 74.55 | 78.85 | 3,753,416 | +2.71(+3.56%) |
Mar 17, 2022 | 73.26 | 76.65 | 73.06 | 76.13 | 2,946,315 | +1.72(+2.31%) |
Mar 16, 2022 | 71.89 | 75.10 | 71.40 | 74.41 | 4,723,605 | +5.59(+8.13%) |
Mar 15, 2022 | 65.75 | 69.69 | 65.66 | 68.82 | 4,824,318 | +2.61(+3.95%) |
Mar 14, 2022 | 69.49 | 69.72 | 65.69 | 66.21 | 6,078,513 | -5.39(-7.52%) |
Mar 11, 2022 | 76.87 | 77.15 | 71.44 | 71.59 | 3,661,682 | -4.17(-5.50%) |
Mar 10, 2022 | 74.62 | 77.27 | 74.07 | 75.76 | 2,360,430 | -0.73(-0.96%) |
Mar 09, 2022 | 74.37 | 78.05 | 74.20 | 76.49 | 5,628,966 | +5.47(+7.71%) |
Mar 08, 2022 | 72.27 | 74.77 | 69.57 | 71.02 | 5,023,163 | -0.33(-0.46%) |
Mar 07, 2022 | 79.73 | 80.07 | 71.27 | 71.34 | 6,499,443 | -9.11(-11.32%) |
Mar 04, 2022 | 83.51 | 84.01 | 79.45 | 80.45 | 5,117,054 | -3.98(-4.71%) |
Mar 03, 2022 | 87.07 | 87.33 | 83.75 | 84.43 | 4,495,858 | -3.31(-3.77%) |
Mar 02, 2022 | 83.06 | 89.00 | 82.78 | 87.74 | 7,042,441 | +6.92(+8.56%) |
Mar 01, 2022 | 85.04 | 85.76 | 80.19 | 80.82 | 4,451,727 | -4.83(-5.64%) |
Feb 28, 2022 | 85.78 | 86.74 | 83.60 | 85.65 | 2,419,689 | -1.24(-1.42%) |
Feb 25, 2022 | 86.05 | 86.90 | 84.10 | 86.88 | 2,632,290 | +1.28(+1.49%) |
Feb 24, 2022 | 81.34 | 85.92 | 80.88 | 85.61 | 4,498,775 | -0.70(-0.81%) |
Feb 23, 2022 | 89.08 | 89.62 | 85.99 | 86.31 | 2,174,022 | -1.35(-1.54%) |
Feb 22, 2022 | 90.78 | 90.96 | 86.52 | 87.66 | 4,380,392 | -4.55(-4.94%) |
Feb 18, 2022 | 92.21 | 0 | -0.71(-0.77%) | |||
Feb 17, 2022 | 92.56 | 94.51 | 92.10 | 92.92 | 2,729,619 | -0.36(-0.38%) |
Feb 16, 2022 | 92.33 | 94.71 | 91.16 | 93.28 | 4,157,405 | -2.01(-2.11%) |
Feb 15, 2022 | 92.75 | 95.53 | 91.91 | 95.29 | 4,138,006 | +4.16(+4.56%) |
Feb 14, 2022 | 91.22 | 93.44 | 90.43 | 91.13 | 2,258,970 | +0.15(+0.16%) |
Feb 11, 2022 | 93.30 | 95.48 | 90.31 | 90.98 | 4,248,215 | -2.25(-2.41%) |
Feb 10, 2022 | 91.86 | 94.60 | 91.35 | 93.23 | 3,390,901 | +0.39(+0.42%) |
Feb 09, 2022 | 90.27 | 93.20 | 89.46 | 92.84 | 3,556,138 | +3.91(+4.40%) |
Feb 08, 2022 | 87.81 | 89.89 | 86.89 | 88.93 | 3,280,634 | +1.73(+1.99%) |
Feb 07, 2022 | 85.05 | 88.18 | 84.74 | 87.20 | 3,385,671 | +2.56(+3.03%) |
Feb 04, 2022 | 82.86 | 85.05 | 81.98 | 84.64 | 2,913,757 | +1.26(+1.51%) |
Feb 03, 2022 | 84.61 | 83.32 | 83.38 | 2,654,433 | -1.87(-2.19%) | |
Feb 02, 2022 | 87.04 | 87.18 | 84.61 | 85.25 | 2,774,905 | -2.05(-2.35%) |
Feb 01, 2022 | 84.93 | 87.62 | 84.30 | 87.30 | 2,957,739 | +2.71(+3.21%) |
Jan 31, 2022 | 82.73 | 84.59 | 2,975,302 | +1.31(+1.57%) | ||
Jan 28, 2022 | 82.18 | 83.32 | 80.21 | 83.28 | 2,319,373 | +1.08(+1.31%) |
Jan 27, 2022 | 85.70 | 86.04 | 81.19 | 82.20 | 2,899,663 | -3.06(-3.59%) |
Jan 26, 2022 | 86.89 | 88.50 | 84.46 | 85.26 | 3,181,869 | -0.33(-0.38%) |
Jan 25, 2022 | 81.93 | 86.52 | 81.01 | 85.59 | 3,141,345 | +1.64(+1.96%) |
Jan 24, 2022 | 80.97 | 84.05 | 77.90 | 83.94 | 5,540,687 | -0.84(-0.99%) |
Jan 21, 2022 | 85.99 | 87.03 | 83.51 | 84.79 | 3,911,233 | -1.44(-1.66%) |
Jan 20, 2022 | 89.06 | 89.96 | 85.91 | 86.22 | 3,205,795 | -1.94(-2.20%) |
Jan 19, 2022 | 90.70 | 91.12 | 88.05 | 88.16 | 3,184,065 | -2.01(-2.23%) |
Jan 18, 2022 | 89.90 | 92.74 | 88.75 | 90.17 | 3,631,821 | -0.38(-0.42%) |
Jan 14, 2022 | 90.55 | 0 | +7.17(+8.60%) | |||
Jan 13, 2022 | 85.05 | 86.56 | 83.06 | 83.38 | 2,426,834 | -1.55(-1.83%) |
Jan 12, 2022 | 85.30 | 86.18 | 84.67 | 84.93 | 2,662,267 | +0.49(+0.59%) |
Jan 11, 2022 | 80.51 | 85.33 | 80.31 | 84.44 | 3,225,867 | +3.10(+3.81%) |
Jan 10, 2022 | 83.28 | 83.85 | 79.02 | 81.34 | 3,367,194 | -2.36(-2.82%) |
Jan 07, 2022 | 83.73 | 85.51 | 83.64 | 83.70 | 1,737,975 | -0.09(-0.11%) |
Jan 06, 2022 | 84.40 | 85.23 | 82.38 | 83.79 | 2,608,605 | +0.39(+0.46%) |
Jan 05, 2022 | 85.77 | 86.88 | 82.90 | 83.40 | 3,472,726 | -3.21(-3.70%) |
Jan 04, 2022 | 87.95 | 88.30 | 85.58 | 86.61 | 2,312,182 | -0.37(-0.43%) |
Jan 03, 2022 | 85.20 | 88.25 | 84.18 | 86.98 | 2,462,611 | +2.80(+3.32%) |
Dec 31, 2021 | 84.65 | 85.96 | 84.03 | 84.18 | 2,430,740 | -2.71(-3.12%) |
Dec 30, 2021 | 83.83 | 87.08 | 83.68 | 86.89 | 2,481,589 | +2.77(+3.29%) |
Dec 29, 2021 | 85.21 | 85.44 | 83.47 | 84.12 | 2,463,203 | -1.47(-1.71%) |
Dec 28, 2021 | 85.73 | 87.60 | 85.28 | 85.59 | 1,776,896 | -1.11(-1.28%) |
Dec 27, 2021 | 87.07 | 87.11 | 85.03 | 86.70 | 2,235,349 | -1.29(-1.46%) |
Dec 23, 2021 | 89.29 | 89.57 | 86.39 | 87.98 | 3,370,144 | +2.98(+3.51%) |
Dec 22, 2021 | 85.03 | 86.20 | 84.04 | 85.00 | 2,263,711 | -0.45(-0.52%) |
Dec 21, 2021 | 81.06 | 85.86 | 80.92 | 85.45 | 3,681,051 | +5.47(+6.84%) |
Dec 20, 2021 | 79.98 | 81.55 | 78.61 | 79.98 | 2,858,207 | -1.47(-1.80%) |
Dec 17, 2021 | 78.70 | 81.72 | 77.09 | 81.44 | 4,621,470 | +1.69(+2.12%) |
Dec 16, 2021 | 82.65 | 83.12 | 79.36 | 79.75 | 3,010,772 | -2.13(-2.60%) |
Dec 15, 2021 | 82.27 | 82.32 | 78.92 | 81.88 | 3,187,948 | -0.60(-0.73%) |
Dec 14, 2021 | 82.16 | 83.65 | 81.48 | 82.48 | 2,936,710 | -1.44(-1.71%) |
Dec 13, 2021 | 85.13 | 86.02 | 82.25 | 83.92 | 2,633,953 | -2.78(-3.21%) |
Dec 10, 2021 | 86.61 | 87.78 | 85.49 | 86.70 | 1,714,280 | -0.30(-0.34%) |
Dec 09, 2021 | 85.41 | 88.01 | 85.36 | 86.99 | 2,087,272 | -0.29(-0.33%) |
Dec 08, 2021 | 87.10 | 89.39 | 86.25 | 87.28 | 2,862,754 | +1.71(+2.00%) |
Dec 07, 2021 | 86.88 | 88.60 | 84.94 | 85.57 | 3,648,568 | +1.51(+1.80%) |
Dec 06, 2021 | 80.10 | 86.14 | 79.94 | 84.05 | 5,104,803 | +4.76(+6.01%) |
Dec 03, 2021 | 80.84 | 81.53 | 78.20 | 79.29 | 5,255,259 | -7.60(-8.75%) |
Dec 02, 2021 | 77.33 | 86.89 | 76.06 | 86.89 | 8,104,499 | +11.60(+15.41%) |
Dec 01, 2021 | 81.17 | 82.54 | 75.26 | 75.29 | 6,930,787 | -4.90(-6.11%) |
Nov 30, 2021 | 80.97 | 83.03 | 77.66 | 80.19 | 5,658,352 | -1.97(-2.40%) |
Nov 29, 2021 | 84.91 | 85.12 | 81.39 | 82.16 | 5,183,867 | -2.66(-3.14%) |
Nov 26, 2021 | 83.37 | 85.51 | 81.82 | 84.83 | 5,877,693 | -5.45(-6.04%) |
Nov 24, 2021 | 89.83 | 91.84 | 89.03 | 90.28 | 1,850,292 | -0.48(-0.53%) |
Nov 23, 2021 | 94.23 | 94.53 | 90.39 | 90.77 | 3,164,170 | -0.83(-0.91%) |
Nov 22, 2021 | 91.45 | 94.73 | 90.77 | 91.60 | 4,328,562 | +1.80(+2.01%) |
Nov 19, 2021 | 89.75 | 91.36 | 88.55 | 89.80 | 2,637,364 | +2.90(+3.34%) |
Nov 18, 2021 | 94.19 | 89.55 | 86.89 | 86.89 | 4,407,875 | -7.15(-7.60%) |
Nov 17, 2021 | 96.52 | 97.55 | 93.88 | 94.04 | 2,436,533 | -2.65(-2.74%) |
Nov 16, 2021 | 97.83 | 98.00 | 95.29 | 96.69 | 2,756,656 | -0.37(-0.38%) |
Nov 15, 2021 | 93.66 | 97.85 | 93.61 | 97.06 | 4,353,407 | +4.06(+4.36%) |
Nov 12, 2021 | 93.30 | 94.04 | 91.20 | 93.00 | 3,939,621 | -0.43(-0.46%) |
Nov 11, 2021 | 91.25 | 94.46 | 90.41 | 93.43 | 3,784,207 | +2.34(+2.56%) |
Nov 10, 2021 | 91.92 | 91.09 | 8,763,037 | -2.08(-2.23%) | ||
Nov 09, 2021 | 94.32 | 95.41 | 91.14 | 93.17 | 4,886,434 | -0.72(-0.77%) |
Nov 08, 2021 | 97.61 | 97.61 | 93.64 | 93.89 | 3,158,708 | -2.05(-2.14%) |
Nov 05, 2021 | 92.59 | 96.94 | 92.59 | 95.94 | 5,426,392 | +5.76(+6.39%) |
Nov 04, 2021 | 93.26 | 93.81 | 90.08 | 90.18 | 2,904,976 | -2.36(-2.55%) |
Nov 03, 2021 | 90.17 | 93.22 | 89.22 | 92.54 | 2,557,311 | +1.91(+2.11%) |
Nov 02, 2021 | 92.50 | 92.60 | 89.66 | 90.63 | 2,448,262 | -2.12(-2.28%) |
Nov 01, 2021 | 89.09 | 92.97 | 90.39 | 92.75 | 3,093,065 | +3.85(+4.33%) |
Oct 29, 2021 | 89.74 | 90.53 | 87.87 | 88.89 | 2,988,357 | -1.01(-1.12%) |
Oct 28, 2021 | 91.07 | 89.90 | 2,214,711 | -0.96(-1.06%) | ||
Oct 27, 2021 | 91.27 | 92.73 | 90.71 | 90.86 | 2,546,241 | -0.37(-0.40%) |
Oct 26, 2021 | 90.96 | 91.23 | 2,944,547 | +1.72(+1.92%) | ||
Oct 25, 2021 | 88.54 | 89.91 | 87.52 | 89.51 | 2,695,001 | +1.31(+1.48%) |
Oct 22, 2021 | 89.87 | 90.00 | 87.85 | 88.20 | 2,782,862 | -1.96(-2.17%) |
Oct 21, 2021 | 88.89 | 90.55 | 88.82 | 90.16 | 2,100,620 | +0.14(+0.15%) |
Oct 20, 2021 | 90.97 | 91.51 | 89.14 | 90.02 | 2,276,799 | -0.67(-0.74%) |
Oct 19, 2021 | 90.33 | 90.92 | 89.71 | 90.70 | 1,897,496 | +0.81(+0.90%) |
Oct 18, 2021 | 89.91 | 91.34 | 88.95 | 89.88 | 2,084,914 | +0.09(+0.10%) |
Oct 15, 2021 | 91.70 | 92.46 | 89.67 | 89.80 | 2,627,215 | -0.89(-0.98%) |
Oct 14, 2021 | 92.21 | 92.90 | 89.71 | 90.69 | 3,792,712 | -0.82(-0.90%) |
Oct 13, 2021 | 90.22 | 91.56 | 89.32 | 91.51 | 3,725,411 | +0.99(+1.09%) |
Oct 12, 2021 | 88.79 | 91.63 | 88.15 | 90.52 | 4,992,032 | +2.44(+2.76%) |
Oct 11, 2021 | 85.27 | 89.58 | 85.14 | 88.08 | 8,383,749 | +2.88(+3.38%) |
Oct 08, 2021 | 85.05 | 86.09 | 84.15 | 85.20 | 2,404,232 | +0.57(+0.68%) |
Oct 07, 2021 | 84.29 | 85.49 | 83.23 | 84.63 | 2,754,034 | +1.23(+1.47%) |
Oct 06, 2021 | 83.15 | 84.04 | 81.87 | 83.40 | 3,095,214 | -0.79(-0.94%) |
Oct 05, 2021 | 83.12 | 85.48 | 82.28 | 84.19 | 3,679,101 | +1.47(+1.78%) |
Oct 04, 2021 | 86.12 | 87.55 | 82.45 | 82.72 | 4,663,365 | -3.61(-4.19%) |
Oct 01, 2021 | 84.91 | 86.62 | 84.18 | 86.33 | 4,652,465 | +2.44(+2.90%) |
Sep 30, 2021 | 83.15 | 84.58 | 81.98 | 83.90 | 4,220,780 | +1.11(+1.34%) |
Sep 29, 2021 | 83.98 | 84.07 | 82.37 | 82.79 | 4,152,538 | -0.67(-0.81%) |
Sep 28, 2021 | 84.02 | 85.88 | 83.16 | 83.46 | 4,689,997 | -1.06(-1.25%) |
Sep 27, 2021 | 80.84 | 86.01 | 80.81 | 84.52 | 6,575,126 | +2.49(+3.04%) |
Sep 24, 2021 | 82.29 | 85.13 | 81.36 | 82.02 | 8,090,697 | -0.96(-1.16%) |
Sep 23, 2021 | 80.51 | 83.53 | 80.01 | 82.98 | 6,599,470 | +3.01(+3.76%) |
Sep 22, 2021 | 78.40 | 81.14 | 78.30 | 79.98 | 6,125,871 | +2.00(+2.56%) |
Sep 21, 2021 | 81.68 | 82.63 | 77.77 | 77.98 | 10,467,397 | -3.31(-4.07%) |
Sep 20, 2021 | 79.55 | 83.24 | 79.09 | 81.28 | 13,322,989 | -1.17(-1.42%) |
Sep 17, 2021 | 83.31 | 84.07 | 82.06 | 82.45 | 8,819,564 | -1.07(-1.28%) |
Sep 16, 2021 | 83.05 | 84.56 | 81.97 | 83.52 | 13,346,749 | -2.05(-2.39%) |
Sep 15, 2021 | 84.83 | 85.61 | 81.72 | 85.57 | 26,339,284 | -5.75(-6.30%) |
Sep 14, 2021 | 94.43 | 94.54 | 88.35 | 91.32 | 25,977,216 | -11.12(-10.85%) |
Sep 13, 2021 | 101.08 | 103.22 | 98.69 | 102.44 | 2,726,510 | +1.92(+1.91%) |
Sep 10, 2021 | 104.03 | 104.03 | 100.07 | 100.52 | 2,193,018 | -2.37(-2.30%) |
Sep 09, 2021 | 103.28 | 104.83 | 102.23 | 102.88 | 2,419,864 | -0.68(-0.66%) |
Sep 08, 2021 | 105.19 | 106.36 | 101.41 | 103.56 | 3,392,712 | -1.31(-1.25%) |
Sep 07, 2021 | 99.59 | 105.48 | 98.89 | 104.87 | 5,113,808 | +5.58(+5.62%) |
Sep 03, 2021 | 100.90 | 101.64 | 98.29 | 99.29 | 2,403,601 | -1.68(-1.67%) |
Sep 02, 2021 | 100.14 | 101.81 | 99.22 | 100.97 | 2,392,309 | +1.01(+1.01%) |
Sep 01, 2021 | 102.01 | 102.21 | 99.60 | 99.96 | 2,475,300 | -0.70(-0.70%) |
Aug 31, 2021 | 98.99 | 101.59 | 98.99 | 100.66 | 2,651,917 | +1.78(+1.80%) |
Aug 30, 2021 | 100.74 | 100.94 | 98.66 | 98.88 | 2,470,429 | -1.15(-1.15%) |
Aug 27, 2021 | 98.68 | 100.78 | 98.64 | 100.03 | 2,299,975 | +1.46(+1.48%) |
Aug 26, 2021 | 99.05 | 101.93 | 98.01 | 98.58 | 3,121,100 | -1.25(-1.25%) |
Aug 25, 2021 | 98.49 | 100.80 | 97.39 | 99.82 | 3,440,188 | +1.39(+1.41%) |
Aug 24, 2021 | 95.22 | 99.32 | 94.77 | 98.44 | 7,449,342 | +6.44(+7.01%) |
Aug 23, 2021 | 89.50 | 92.04 | 88.91 | 91.99 | 4,095,707 | +4.58(+5.24%) |
Aug 20, 2021 | 87.82 | 88.30 | 86.92 | 87.41 | 3,117,599 | -0.38(-0.43%) |
Aug 19, 2021 | 89.18 | 90.05 | 86.64 | 87.79 | 4,850,275 | -3.63(-3.97%) |
Aug 18, 2021 | 91.35 | 92.85 | 90.28 | 91.42 | 2,972,525 | +0.39(+0.42%) |
Aug 17, 2021 | 91.53 | 91.59 | 89.38 | 91.03 | 3,222,179 | -1.73(-1.87%) |
Aug 16, 2021 | 93.44 | 93.55 | 91.59 | 92.76 | 2,232,263 | -1.79(-1.89%) |
Aug 13, 2021 | 96.02 | 96.02 | 94.22 | 94.56 | 1,612,595 | -1.66(-1.73%) |
Aug 12, 2021 | 96.77 | 96.91 | 94.94 | 96.22 | 1,901,840 | -0.63(-0.65%) |
Aug 11, 2021 | 96.15 | 97.08 | 95.11 | 96.85 | 1,918,018 | +0.39(+0.40%) |
Aug 10, 2021 | 95.33 | 96.94 | 95.32 | 96.47 | 2,100,633 | +1.30(+1.36%) |
Aug 09, 2021 | 95.72 | 96.16 | 92.65 | 95.17 | 4,927,198 | -2.73(-2.79%) |
Aug 06, 2021 | 98.34 | 99.78 | 96.77 | 97.90 | 3,254,351 | +0.22(+0.22%) |
Aug 05, 2021 | 91.61 | 97.87 | 91.08 | 97.68 | 6,817,708 | +7.61(+8.45%) |
Aug 04, 2021 | 93.13 | 94.60 | 89.35 | 90.07 | 7,471,183 | -4.05(-4.30%) |
Aug 03, 2021 | 96.90 | 97.31 | 92.46 | 94.12 | 4,991,799 | -3.26(-3.34%) |
Aug 02, 2021 | 98.99 | 100.87 | 97.17 | 97.38 | 2,788,512 | +0.04(+0.04%) |
Jul 30, 2021 | 97.87 | 100.05 | 96.92 | 97.34 | 2,799,610 | -1.42(-1.43%) |
Jul 29, 2021 | 101.53 | 101.96 | 98.63 | 98.75 | 3,311,198 | -2.38(-2.35%) |
Jul 28, 2021 | 100.25 | 101.96 | 98.80 | 101.13 | 2,776,717 | +1.80(+1.81%) |
Jul 27, 2021 | 99.99 | 101.81 | 97.41 | 99.33 | 5,249,643 | -3.94(-3.82%) |
Jul 26, 2021 | 101.61 | 103.42 | 99.74 | 103.27 | 4,167,150 | +0.74(+0.72%) |
Jul 23, 2021 | 106.41 | 106.66 | 102.36 | 102.53 | 3,658,487 | -3.79(-3.57%) |
Jul 22, 2021 | 106.98 | 108.00 | 104.99 | 106.32 | 1,932,486 | -2.17(-2.00%) |
Jul 21, 2021 | 106.79 | 108.87 | 106.19 | 108.48 | 2,437,128 | +2.99(+2.83%) |
Jul 20, 2021 | 103.64 | 106.57 | 102.35 | 105.50 | 3,363,349 | +1.81(+1.75%) |
Jul 19, 2021 | 99.52 | 103.88 | 99.24 | 103.68 | 4,320,122 | +0.04(+0.04%) |
Jul 16, 2021 | 108.00 | 108.37 | 103.12 | 103.64 | 2,635,152 | -3.49(-3.26%) |
Jul 15, 2021 | 108.69 | 109.54 | 105.67 | 107.14 | 2,812,654 | -2.45(-2.24%) |
Jul 14, 2021 | 111.07 | 112.18 | 108.69 | 109.59 | 2,009,259 | -0.83(-0.75%) |
Jul 13, 2021 | 111.79 | 112.16 | 110.26 | 110.42 | 2,031,244 | -2.44(-2.16%) |
Jul 12, 2021 | 112.14 | 112.95 | 110.58 | 112.86 | 1,784,333 | +0.14(+0.12%) |
Jul 09, 2021 | 112.06 | 113.78 | 111.21 | 112.72 | 3,163,770 | +2.19(+1.98%) |
Jul 08, 2021 | 109.87 | 111.77 | 108.81 | 110.53 | 3,695,301 | -1.24(-1.11%) |
Jul 07, 2021 | 116.69 | 116.69 | 111.21 | 111.77 | 4,991,729 | -3.95(-3.41%) |
Jul 06, 2021 | 120.77 | 120.77 | 115.63 | 115.72 | 3,826,945 | -4.55(-3.79%) |
Jul 02, 2021 | 121.94 | 121.94 | 119.82 | 120.28 | 2,072,120 | -0.89(-0.74%) |
Jul 01, 2021 | 122.25 | 123.26 | 120.96 | 121.17 | 2,031,691 | +0.10(+0.08%) |
Jun 30, 2021 | 121.90 | 123.91 | 120.73 | 121.07 | 3,886,029 | +0.65(+0.54%) |
Jun 29, 2021 | 119.73 | 121.57 | 119.61 | 120.41 | 2,737,570 | +0.87(+0.73%) |
Jun 28, 2021 | 122.56 | 122.56 | 118.59 | 119.54 | 3,969,388 | -3.27(-2.66%) |
Jun 25, 2021 | 123.09 | 123.84 | 121.99 | 122.81 | 3,533,941 | -0.09(-0.07%) |
Jun 24, 2021 | 125.60 | 126.36 | 122.88 | 122.90 | 2,747,353 | -1.78(-1.43%) |
Jun 23, 2021 | 126.11 | 127.18 | 123.72 | 124.68 | 1,883,170 | -0.80(-0.64%) |
Jun 22, 2021 | 125.00 | 126.25 | 123.06 | 125.48 | 2,088,618 | -0.84(-0.67%) |
Jun 21, 2021 | 123.93 | 126.48 | 122.28 | 126.32 | 1,753,095 | +3.14(+2.55%) |
Jun 18, 2021 | 122.38 | 123.78 | 121.52 | 123.19 | 2,552,518 | -0.85(-0.69%) |
Jun 17, 2021 | 124.49 | 128.02 | 123.25 | 124.04 | 2,337,200 | -0.15(-0.12%) |
Jun 16, 2021 | 123.86 | 124.91 | 122.47 | 124.19 | 1,639,066 | +0.05(+0.04%) |
Jun 15, 2021 | 123.69 | 124.94 | 123.31 | 124.14 | 1,674,624 | +0.45(+0.36%) |
Jun 14, 2021 | 125.92 | 126.23 | 122.65 | 123.69 | 3,082,114 | -2.20(-1.75%) |
Jun 11, 2021 | 124.97 | 125.99 | 123.51 | 125.89 | 1,219,511 | +0.99(+0.79%) |
Jun 10, 2021 | 125.50 | 126.06 | 123.78 | 124.90 | 1,673,097 | -0.49(-0.39%) |
Jun 09, 2021 | 126.95 | 126.99 | 125.32 | 125.39 | 1,846,583 | -1.37(-1.08%) |
Jun 08, 2021 | 128.44 | 128.44 | 125.59 | 126.76 | 1,584,927 | -1.04(-0.81%) |
Jun 07, 2021 | 126.14 | 127.86 | 123.94 | 127.80 | 3,105,998 | +0.93(+0.73%) |
Jun 04, 2021 | 128.82 | 128.84 | 126.39 | 126.87 | 2,171,316 | -0.91(-0.71%) |
Jun 03, 2021 | 131.69 | 131.77 | 127.76 | 127.78 | 2,974,170 | -5.51(-4.14%) |
Jun 02, 2021 | 134.64 | 135.45 | 132.20 | 133.29 | 1,598,767 | -0.95(-0.71%) |
Jun 01, 2021 | 132.84 | 134.84 | 131.91 | 134.24 | 2,256,630 | +3.70(+2.84%) |
May 28, 2021 | 131.90 | 131.99 | 129.83 | 130.54 | 1,252,413 | -0.79(-0.60%) |
May 27, 2021 | 131.63 | 131.79 | 129.79 | 131.33 | 1,559,326 | +0.22(+0.17%) |
May 26, 2021 | 128.70 | 131.46 | 127.89 | 131.11 | 2,597,639 | +3.39(+2.65%) |
May 25, 2021 | 129.22 | 130.91 | 126.83 | 127.73 | 1,747,967 | -0.42(-0.33%) |
May 24, 2021 | 126.36 | 129.04 | 124.73 | 128.15 | 1,723,049 | +2.08(+1.65%) |
May 21, 2021 | 126.45 | 127.71 | 125.25 | 126.08 | 1,908,367 | +0.72(+0.58%) |
May 20, 2021 | 125.01 | 126.11 | 123.29 | 125.35 | 1,927,441 | +0.33(+0.26%) |
May 19, 2021 | 122.30 | 125.11 | 121.68 | 125.03 | 2,205,052 | +0.16(+0.13%) |
May 18, 2021 | 124.27 | 127.20 | 124.17 | 124.87 | 2,033,003 | +1.40(+1.13%) |
May 17, 2021 | 124.17 | 124.43 | 120.14 | 123.47 | 2,737,509 | -1.92(-1.53%) |
May 14, 2021 | 122.69 | 125.94 | 121.52 | 125.39 | 2,037,932 | +4.21(+3.47%) |
May 13, 2021 | 121.05 | 124.02 | 118.80 | 121.19 | 2,630,522 | +1.49(+1.25%) |
May 12, 2021 | 122.38 | 124.06 | 119.04 | 119.69 | 2,895,759 | -4.05(-3.27%) |
May 11, 2021 | 123.59 | 128.48 | 122.54 | 123.74 | 3,844,627 | -0.72(-0.58%) |
May 10, 2021 | 125.72 | 126.76 | 124.11 | 124.46 | 2,592,943 | -0.55(-0.44%) |
May 07, 2021 | 122.16 | 125.34 | 121.05 | 125.02 | 1,671,802 | +3.47(+2.86%) |
May 06, 2021 | 125.32 | 125.95 | 119.96 | 121.54 | 2,913,206 | -4.98(-3.94%) |
May 05, 2021 | 125.47 | 128.04 | 124.57 | 126.52 | 2,364,981 | +3.42(+2.78%) |
May 04, 2021 | 126.83 | 127.00 | 120.57 | 123.10 | 4,866,262 | -4.46(-3.50%) |