Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 79.71 | 81.41 | 78.87 | 80.43 | 1,329,403 | +0.78(+0.98%) |
Mar 30, 2022 | 81.14 | 81.56 | 79.49 | 79.65 | 740,927 | -2.07(-2.53%) |
Mar 29, 2022 | 79.67 | 82.72 | 79.67 | 81.72 | 674,523 | +2.81(+3.55%) |
Mar 28, 2022 | 79.23 | 79.30 | 77.73 | 78.91 | 1,605,289 | +0.56(+0.71%) |
Mar 25, 2022 | 79.96 | 80.57 | 77.79 | 78.36 | 1,336,414 | -1.91(-2.38%) |
Mar 24, 2022 | 77.04 | 80.43 | 77.04 | 80.27 | 1,013,769 | +3.43(+4.46%) |
Mar 23, 2022 | 78.58 | 79.28 | 76.76 | 76.84 | 905,650 | -2.01(-2.55%) |
Mar 22, 2022 | 79.92 | 81.85 | 78.47 | 78.85 | 1,052,358 | -0.96(-1.20%) |
Mar 21, 2022 | 81.29 | 81.40 | 78.73 | 79.81 | 936,696 | -0.55(-0.68%) |
Mar 18, 2022 | 79.09 | 80.44 | 78.17 | 80.36 | 1,970,649 | +1.25(+1.58%) |
Mar 17, 2022 | 77.94 | 79.51 | 77.33 | 79.11 | 950,538 | +0.08(+0.10%) |
Mar 16, 2022 | 76.53 | 79.36 | 76.38 | 79.03 | 1,423,117 | +3.77(+5.00%) |
Mar 15, 2022 | 76.37 | 77.04 | 73.83 | 75.26 | 1,970,845 | -0.73(-0.96%) |
Mar 14, 2022 | 76.29 | 78.43 | 75.18 | 75.99 | 2,280,299 | +0.30(+0.39%) |
Mar 11, 2022 | 78.13 | 78.70 | 75.62 | 75.70 | 1,566,053 | +0.20(+0.27%) |
Mar 10, 2022 | 73.97 | 76.71 | 73.73 | 75.50 | 1,740,710 | +0.37(+0.49%) |
Mar 09, 2022 | 73.79 | 77.20 | 73.54 | 75.13 | 2,222,063 | +3.54(+4.95%) |
Mar 08, 2022 | 68.47 | 73.90 | 66.80 | 71.59 | 2,474,554 | +3.62(+5.33%) |
Mar 07, 2022 | 79.88 | 79.97 | 67.86 | 67.96 | 3,607,722 | -11.97(-14.97%) |
Mar 04, 2022 | 80.44 | 80.82 | 77.45 | 79.93 | 1,303,483 | -1.47(-1.81%) |
Mar 03, 2022 | 87.40 | 87.40 | 81.11 | 81.40 | 1,098,037 | -5.40(-6.22%) |
Mar 02, 2022 | 86.58 | 88.10 | 85.94 | 86.80 | 718,469 | +1.09(+1.27%) |
Mar 01, 2022 | 89.71 | 90.20 | 85.17 | 85.72 | 1,018,002 | -4.87(-5.37%) |
Feb 28, 2022 | 89.10 | 91.66 | 88.21 | 90.58 | 1,829,557 | +1.53(+1.71%) |
Feb 25, 2022 | 86.36 | 89.09 | 86.49 | 89.06 | 2,145,990 | +2.78(+3.22%) |
Feb 24, 2022 | 82.18 | 86.43 | 81.51 | 86.28 | 1,079,272 | +2.27(+2.70%) |
Feb 23, 2022 | 88.88 | 90.29 | 83.46 | 84.01 | 2,131,073 | -0.57(-0.68%) |
Feb 22, 2022 | 84.98 | 86.61 | 83.93 | 84.58 | 1,762,326 | -0.77(-0.91%) |
Feb 18, 2022 | 85.35 | 0 | +1.77(+2.11%) | |||
Feb 17, 2022 | 86.28 | 87.51 | 83.41 | 83.59 | 1,548,592 | -3.54(-4.06%) |
Feb 16, 2022 | 87.11 | 88.50 | 86.33 | 87.13 | 1,218,831 | -0.41(-0.47%) |
Feb 15, 2022 | 87.54 | 89.23 | 86.19 | 87.54 | 1,841,653 | +0.93(+1.07%) |
Feb 14, 2022 | 86.63 | 88.34 | 86.20 | 86.61 | 1,439,101 | +0.21(+0.24%) |
Feb 11, 2022 | 88.67 | 89.26 | 86.00 | 86.40 | 855,885 | -1.80(-2.04%) |
Feb 10, 2022 | 85.77 | 89.43 | 85.77 | 88.21 | 1,197,291 | +0.83(+0.95%) |
Feb 09, 2022 | 86.65 | 87.78 | 86.16 | 87.38 | 583,443 | +1.41(+1.64%) |
Feb 08, 2022 | 84.45 | 86.14 | 84.37 | 85.96 | 819,208 | +1.57(+1.85%) |
Feb 07, 2022 | 84.85 | 85.79 | 84.11 | 84.40 | 830,624 | -0.30(-0.35%) |
Feb 04, 2022 | 83.00 | 85.54 | 81.87 | 84.69 | 797,305 | +1.48(+1.78%) |
Feb 03, 2022 | 82.51 | 84.47 | 83.22 | 560,915 | -0.08(-0.09%) | |
Feb 02, 2022 | 83.89 | 86.17 | 82.94 | 83.29 | 760,845 | -0.11(-0.13%) |
Feb 01, 2022 | 81.74 | 83.75 | 81.69 | 83.40 | 924,183 | +1.90(+2.33%) |
Jan 31, 2022 | 79.40 | 81.55 | 81.50 | 813,457 | +1.57(+1.96%) | |
Jan 28, 2022 | 76.27 | 79.94 | 75.03 | 79.93 | 1,223,460 | +3.46(+4.53%) |
Jan 27, 2022 | 77.84 | 79.45 | 76.17 | 76.47 | 2,593,564 | -1.83(-2.34%) |
Jan 26, 2022 | 80.30 | 81.50 | 77.82 | 78.30 | 1,161,117 | -1.16(-1.47%) |
Jan 25, 2022 | 78.14 | 80.39 | 76.70 | 79.46 | 3,001,361 | -0.10(-0.12%) |
Jan 24, 2022 | 74.50 | 79.73 | 73.16 | 79.56 | 1,686,744 | +3.89(+5.15%) |
Jan 21, 2022 | 77.63 | 78.32 | 75.58 | 75.67 | 997,309 | -2.46(-3.15%) |
Jan 20, 2022 | 79.61 | 81.22 | 77.92 | 78.13 | 545,178 | -0.92(-1.16%) |
Jan 19, 2022 | 79.42 | 80.57 | 78.10 | 79.04 | 843,412 | -0.34(-0.43%) |
Jan 18, 2022 | 82.43 | 82.67 | 79.11 | 79.39 | 925,358 | -3.92(-4.71%) |
Jan 14, 2022 | 83.31 | 0 | -0.19(-0.23%) | |||
Jan 13, 2022 | 82.77 | 84.91 | 82.77 | 83.50 | 729,476 | +0.94(+1.13%) |
Jan 12, 2022 | 84.17 | 84.63 | 82.43 | 82.57 | 610,968 | -1.48(-1.76%) |
Jan 11, 2022 | 84.69 | 85.39 | 83.13 | 84.05 | 721,364 | -0.79(-0.93%) |
Jan 10, 2022 | 85.53 | 85.69 | 82.63 | 84.84 | 875,156 | -1.27(-1.47%) |
Jan 07, 2022 | 88.05 | 88.53 | 85.92 | 86.11 | 1,106,329 | -0.74(-0.86%) |
Jan 06, 2022 | 88.60 | 88.60 | 85.44 | 86.85 | 811,260 | +0.60(+0.70%) |
Jan 05, 2022 | 88.05 | 89.26 | 86.19 | 86.25 | 697,595 | -1.62(-1.85%) |
Jan 04, 2022 | 86.80 | 88.26 | 85.91 | 87.87 | 657,354 | +2.01(+2.34%) |
Jan 03, 2022 | 85.49 | 86.94 | 85.10 | 85.87 | 492,026 | +0.66(+0.77%) |
Dec 31, 2021 | 86.28 | 87.36 | 85.19 | 85.21 | 505,613 | -1.11(-1.28%) |
Dec 30, 2021 | 87.03 | 88.03 | 86.25 | 86.32 | 622,013 | -0.50(-0.57%) |
Dec 29, 2021 | 85.41 | 87.47 | 85.11 | 86.81 | 607,382 | +1.28(+1.50%) |
Dec 28, 2021 | 84.30 | 86.47 | 84.30 | 85.53 | 460,205 | +0.83(+0.98%) |
Dec 27, 2021 | 84.12 | 84.84 | 83.28 | 84.70 | 356,787 | -0.04(-0.05%) |
Dec 23, 2021 | 84.08 | 85.02 | 82.86 | 84.74 | 751,699 | +1.55(+1.86%) |
Dec 22, 2021 | 82.88 | 84.16 | 82.44 | 83.20 | 614,897 | +0.67(+0.81%) |
Dec 21, 2021 | 80.33 | 82.91 | 80.25 | 82.53 | 779,366 | +3.01(+3.78%) |
Dec 20, 2021 | 78.34 | 79.66 | 77.48 | 79.52 | 594,483 | -0.41(-0.51%) |
Dec 17, 2021 | 78.22 | 80.53 | 76.35 | 79.93 | 1,933,058 | +1.28(+1.63%) |
Dec 16, 2021 | 81.48 | 81.84 | 77.96 | 78.65 | 1,361,810 | -1.59(-1.99%) |
Dec 15, 2021 | 80.89 | 81.28 | 79.15 | 80.25 | 1,977,787 | -0.88(-1.08%) |
Dec 14, 2021 | 81.03 | 82.43 | 80.91 | 81.13 | 1,270,746 | -0.59(-0.72%) |
Dec 13, 2021 | 83.43 | 84.10 | 81.47 | 81.72 | 724,000 | -2.31(-2.75%) |
Dec 10, 2021 | 84.18 | 85.00 | 82.86 | 84.03 | 511,577 | +0.16(+0.19%) |
Dec 09, 2021 | 84.86 | 86.08 | 83.84 | 83.86 | 496,850 | -1.77(-2.06%) |
Dec 08, 2021 | 83.80 | 86.36 | 83.77 | 85.63 | 779,637 | +2.43(+2.93%) |
Dec 07, 2021 | 83.94 | 85.52 | 82.83 | 83.20 | 819,753 | +0.06(+0.07%) |
Dec 06, 2021 | 79.58 | 83.20 | 77.87 | 83.14 | 1,780,125 | +4.76(+6.07%) |
Dec 03, 2021 | 80.09 | 80.28 | 77.49 | 78.38 | 1,107,794 | -1.05(-1.33%) |
Dec 02, 2021 | 77.10 | 80.34 | 77.10 | 79.43 | 1,411,392 | +2.61(+3.40%) |
Dec 01, 2021 | 80.28 | 83.09 | 76.76 | 76.82 | 1,263,972 | -1.98(-2.51%) |
Nov 30, 2021 | 78.02 | 80.23 | 77.25 | 78.80 | 1,317,546 | -0.62(-0.78%) |
Nov 29, 2021 | 82.40 | 82.49 | 79.14 | 79.41 | 1,015,959 | -1.79(-2.20%) |
Nov 26, 2021 | 80.40 | 81.69 | 79.67 | 81.20 | 957,986 | -3.11(-3.68%) |
Nov 24, 2021 | 83.60 | 84.82 | 82.37 | 84.31 | 643,052 | -0.09(-0.11%) |
Nov 23, 2021 | 85.22 | 85.94 | 83.14 | 84.40 | 1,140,223 | -0.87(-1.03%) |
Nov 22, 2021 | 85.67 | 87.50 | 84.83 | 85.28 | 859,559 | +0.03(+0.03%) |
Nov 19, 2021 | 85.42 | 85.42 | 83.60 | 85.25 | 705,744 | -0.45(-0.52%) |
Nov 18, 2021 | 86.55 | 85.89 | 84.79 | 85.69 | 633,715 | -1.00(-1.15%) |
Nov 17, 2021 | 86.76 | 87.64 | 85.94 | 86.69 | 355,368 | -0.19(-0.22%) |
Nov 16, 2021 | 86.37 | 87.21 | 85.26 | 86.88 | 688,734 | +0.07(+0.08%) |
Nov 15, 2021 | 87.17 | 88.37 | 86.43 | 86.82 | 573,748 | +0.37(+0.43%) |
Nov 12, 2021 | 88.00 | 88.04 | 85.98 | 86.44 | 621,187 | -1.19(-1.36%) |
Nov 11, 2021 | 88.63 | 88.76 | 87.36 | 87.63 | 373,423 | -0.38(-0.43%) |
Nov 10, 2021 | 88.82 | 88.01 | 499,777 | -1.62(-1.81%) | ||
Nov 09, 2021 | 88.35 | 89.69 | 87.81 | 89.64 | 627,545 | +1.54(+1.75%) |
Nov 08, 2021 | 90.79 | 90.94 | 87.62 | 88.10 | 786,083 | -2.87(-3.15%) |
Nov 05, 2021 | 87.47 | 91.31 | 87.31 | 90.97 | 1,291,164 | +4.75(+5.51%) |
Nov 04, 2021 | 84.94 | 86.64 | 84.46 | 86.22 | 734,409 | +1.87(+2.22%) |
Nov 03, 2021 | 82.85 | 86.34 | 82.85 | 84.35 | 840,291 | +0.94(+1.13%) |
Nov 02, 2021 | 88.22 | 88.22 | 83.17 | 83.40 | 1,386,336 | -5.07(-5.73%) |
Nov 01, 2021 | 84.55 | 88.62 | 85.31 | 88.48 | 1,123,398 | +4.10(+4.86%) |
Oct 29, 2021 | 82.36 | 88.86 | 81.57 | 84.37 | 2,646,453 | -1.03(-1.20%) |
Oct 28, 2021 | 84.17 | 85.84 | 85.40 | 1,309,244 | +1.34(+1.59%) | |
Oct 27, 2021 | 85.12 | 85.87 | 83.51 | 84.06 | 1,108,377 | -1.13(-1.33%) |
Oct 26, 2021 | 85.66 | 84.40 | 85.19 | 827,145 | +0.03(+0.03%) | |
Oct 25, 2021 | 85.45 | 85.82 | 83.60 | 85.16 | 963,473 | +0.03(+0.03%) |
Oct 22, 2021 | 83.65 | 85.50 | 82.75 | 85.13 | 1,243,136 | +1.04(+1.23%) |
Oct 21, 2021 | 84.30 | 85.50 | 83.32 | 84.10 | 819,988 | -0.02(-0.02%) |
Oct 20, 2021 | 82.93 | 86.51 | 81.52 | 84.12 | 1,575,716 | -1.22(-1.43%) |
Oct 19, 2021 | 86.97 | 87.36 | 85.25 | 85.33 | 563,907 | -1.27(-1.47%) |
Oct 18, 2021 | 83.90 | 86.61 | 83.90 | 86.61 | 950,621 | +1.92(+2.27%) |
Oct 15, 2021 | 86.91 | 87.45 | 84.47 | 84.69 | 613,845 | -0.82(-0.96%) |
Oct 14, 2021 | 85.07 | 86.44 | 84.49 | 85.50 | 650,120 | +1.12(+1.33%) |
Oct 13, 2021 | 87.06 | 87.29 | 83.53 | 84.38 | 1,232,813 | -2.70(-3.10%) |
Oct 12, 2021 | 87.38 | 88.26 | 86.46 | 87.08 | 607,596 | -0.16(-0.19%) |
Oct 11, 2021 | 88.10 | 89.78 | 87.12 | 87.24 | 416,164 | -0.89(-1.01%) |
Oct 08, 2021 | 88.21 | 88.84 | 87.47 | 88.14 | 431,936 | -0.33(-0.38%) |
Oct 07, 2021 | 88.16 | 89.34 | 88.16 | 88.47 | 670,300 | +0.87(+1.00%) |
Oct 06, 2021 | 89.39 | 89.79 | 86.65 | 87.59 | 1,361,161 | -2.19(-2.43%) |
Oct 05, 2021 | 89.51 | 91.59 | 88.99 | 89.78 | 939,896 | +0.40(+0.45%) |
Oct 04, 2021 | 89.95 | 90.80 | 88.85 | 89.38 | 603,420 | -1.05(-1.16%) |
Oct 01, 2021 | 87.69 | 90.99 | 87.46 | 90.43 | 707,528 | +3.66(+4.22%) |
Sep 30, 2021 | 88.35 | 88.35 | 86.00 | 86.77 | 629,433 | -0.86(-0.99%) |
Sep 29, 2021 | 89.11 | 89.30 | 87.50 | 87.63 | 456,014 | -1.03(-1.16%) |
Sep 28, 2021 | 90.58 | 91.20 | 88.37 | 88.66 | 675,734 | -2.09(-2.30%) |
Sep 27, 2021 | 90.23 | 92.56 | 90.18 | 90.75 | 589,069 | +0.76(+0.84%) |
Sep 24, 2021 | 88.77 | 90.34 | 88.75 | 89.99 | 662,928 | +1.41(+1.59%) |
Sep 23, 2021 | 87.55 | 89.97 | 87.55 | 88.58 | 978,092 | +2.16(+2.50%) |
Sep 22, 2021 | 85.27 | 87.05 | 84.81 | 86.43 | 586,442 | +1.63(+1.93%) |
Sep 21, 2021 | 86.99 | 87.63 | 84.25 | 84.79 | 692,302 | -2.12(-2.44%) |
Sep 20, 2021 | 85.31 | 87.17 | 84.88 | 86.91 | 874,226 | +0.11(+0.13%) |
Sep 17, 2021 | 87.12 | 88.11 | 86.53 | 86.80 | 1,358,451 | -0.25(-0.28%) |
Sep 16, 2021 | 86.23 | 87.85 | 86.23 | 87.04 | 529,543 | +1.12(+1.30%) |
Sep 15, 2021 | 86.02 | 87.14 | 85.37 | 85.92 | 1,001,683 | -0.52(-0.60%) |
Sep 14, 2021 | 88.08 | 88.08 | 86.16 | 86.44 | 867,437 | -1.12(-1.28%) |
Sep 13, 2021 | 88.10 | 88.10 | 86.15 | 87.57 | 634,154 | +0.22(+0.25%) |
Sep 10, 2021 | 89.22 | 89.37 | 87.07 | 87.35 | 457,929 | -1.18(-1.33%) |
Sep 09, 2021 | 88.25 | 89.19 | 87.79 | 88.53 | 396,968 | +0.03(+0.03%) |
Sep 08, 2021 | 89.17 | 89.49 | 88.09 | 88.50 | 452,829 | -0.55(-0.62%) |
Sep 07, 2021 | 88.49 | 89.64 | 88.11 | 89.05 | 683,149 | +0.48(+0.55%) |
Sep 03, 2021 | 89.37 | 89.63 | 88.04 | 88.56 | 792,928 | -1.30(-1.44%) |
Sep 02, 2021 | 90.92 | 91.00 | 89.47 | 89.86 | 403,762 | -0.61(-0.67%) |
Sep 01, 2021 | 90.34 | 90.79 | 89.49 | 90.47 | 586,195 | +0.60(+0.66%) |
Aug 31, 2021 | 88.81 | 89.96 | 87.41 | 89.87 | 1,238,282 | +1.37(+1.55%) |
Aug 30, 2021 | 90.06 | 90.29 | 88.01 | 88.50 | 789,301 | -1.85(-2.05%) |
Aug 27, 2021 | 87.97 | 90.58 | 87.84 | 90.35 | 623,981 | +2.84(+3.24%) |
Aug 26, 2021 | 87.27 | 87.82 | 86.38 | 87.51 | 511,655 | +0.09(+0.11%) |
Aug 25, 2021 | 86.05 | 87.84 | 85.64 | 87.42 | 832,324 | +0.73(+0.84%) |
Aug 24, 2021 | 86.35 | 87.22 | 85.68 | 86.69 | 639,305 | +1.01(+1.18%) |
Aug 23, 2021 | 85.85 | 87.37 | 85.20 | 85.68 | 704,577 | +0.30(+0.35%) |
Aug 20, 2021 | 84.73 | 85.86 | 83.99 | 85.38 | 482,483 | +0.55(+0.65%) |
Aug 19, 2021 | 84.33 | 85.59 | 83.21 | 84.83 | 1,602,728 | -0.79(-0.92%) |
Aug 18, 2021 | 85.05 | 86.33 | 83.96 | 85.61 | 714,103 | +0.41(+0.48%) |
Aug 17, 2021 | 83.79 | 85.82 | 83.78 | 85.21 | 1,354,446 | +0.57(+0.67%) |
Aug 16, 2021 | 83.60 | 85.12 | 83.20 | 84.64 | 493,739 | +0.48(+0.57%) |
Aug 13, 2021 | 85.60 | 85.60 | 83.99 | 84.16 | 692,510 | -1.47(-1.71%) |
Aug 12, 2021 | 85.86 | 86.30 | 84.41 | 85.62 | 653,816 | -0.69(-0.80%) |
Aug 11, 2021 | 85.67 | 86.63 | 84.88 | 86.31 | 607,818 | +0.67(+0.78%) |
Aug 10, 2021 | 84.65 | 85.71 | 84.32 | 85.64 | 609,919 | +0.96(+1.13%) |
Aug 09, 2021 | 86.09 | 86.32 | 83.42 | 84.69 | 892,520 | -2.07(-2.39%) |
Aug 06, 2021 | 86.55 | 87.50 | 85.59 | 86.76 | 1,029,169 | +0.57(+0.66%) |
Aug 05, 2021 | 84.51 | 86.90 | 84.46 | 86.19 | 741,700 | +1.98(+2.35%) |
Aug 04, 2021 | 83.17 | 84.63 | 82.59 | 84.21 | 661,351 | +0.26(+0.30%) |
Aug 03, 2021 | 87.43 | 87.43 | 82.59 | 83.96 | 1,678,587 | -3.25(-3.73%) |
Aug 02, 2021 | 87.46 | 89.17 | 85.86 | 87.21 | 1,507,046 | +0.02(+0.02%) |
Jul 30, 2021 | 88.64 | 89.44 | 86.57 | 87.19 | 2,644,221 | -6.11(-6.55%) |
Jul 29, 2021 | 93.91 | 95.41 | 93.27 | 93.30 | 1,141,021 | -0.17(-0.18%) |
Jul 28, 2021 | 96.23 | 96.59 | 92.66 | 93.47 | 810,412 | -3.10(-3.21%) |
Jul 27, 2021 | 96.29 | 96.65 | 94.01 | 96.58 | 912,046 | +0.32(+0.33%) |
Jul 26, 2021 | 93.27 | 96.68 | 92.81 | 96.25 | 1,147,624 | +3.45(+3.72%) |
Jul 23, 2021 | 92.05 | 93.20 | 91.02 | 92.80 | 958,624 | +1.58(+1.73%) |
Jul 22, 2021 | 90.75 | 91.69 | 89.94 | 91.22 | 976,233 | +0.26(+0.29%) |
Jul 21, 2021 | 90.05 | 92.96 | 89.34 | 90.96 | 919,983 | +1.48(+1.65%) |
Jul 20, 2021 | 84.89 | 89.77 | 84.28 | 89.48 | 877,323 | +4.82(+5.70%) |
Jul 19, 2021 | 87.47 | 87.63 | 83.97 | 84.66 | 1,150,633 | -4.62(-5.17%) |
Jul 16, 2021 | 90.39 | 91.30 | 89.15 | 89.27 | 733,176 | -0.18(-0.20%) |
Jul 15, 2021 | 90.97 | 91.27 | 88.28 | 89.45 | 634,539 | -1.73(-1.90%) |
Jul 14, 2021 | 92.45 | 93.61 | 91.03 | 91.18 | 380,473 | -0.79(-0.86%) |
Jul 13, 2021 | 92.56 | 92.85 | 91.59 | 91.98 | 383,826 | -0.90(-0.97%) |
Jul 12, 2021 | 91.34 | 93.06 | 91.02 | 92.88 | 468,823 | +1.53(+1.68%) |
Jul 09, 2021 | 89.12 | 91.42 | 88.99 | 91.34 | 651,268 | +3.06(+3.47%) |
Jul 08, 2021 | 89.23 | 89.80 | 87.96 | 88.28 | 546,347 | -1.81(-2.01%) |
Jul 07, 2021 | 90.01 | 91.12 | 88.98 | 90.09 | 726,346 | -0.34(-0.38%) |
Jul 06, 2021 | 90.75 | 90.94 | 89.01 | 90.43 | 818,228 | -0.25(-0.27%) |
Jul 02, 2021 | 92.37 | 92.37 | 90.63 | 90.67 | 527,494 | -1.29(-1.40%) |
Jul 01, 2021 | 91.55 | 92.38 | 91.08 | 91.96 | 552,071 | +0.96(+1.05%) |
Jun 30, 2021 | 89.47 | 91.29 | 89.46 | 91.00 | 689,820 | +1.48(+1.65%) |
Jun 29, 2021 | 89.65 | 89.80 | 88.56 | 89.53 | 689,177 | -0.26(-0.29%) |
Jun 28, 2021 | 92.39 | 92.72 | 89.06 | 89.79 | 707,141 | -2.59(-2.81%) |
Jun 25, 2021 | 90.06 | 93.09 | 89.64 | 92.39 | 1,556,465 | +2.52(+2.80%) |
Jun 24, 2021 | 88.99 | 90.03 | 87.84 | 89.87 | 1,163,744 | +1.47(+1.66%) |
Jun 23, 2021 | 87.80 | 89.00 | 87.56 | 88.40 | 828,022 | +0.57(+0.65%) |
Jun 22, 2021 | 87.31 | 88.29 | 85.53 | 87.84 | 865,122 | +1.08(+1.24%) |
Jun 21, 2021 | 86.15 | 87.35 | 85.69 | 86.76 | 1,033,518 | +1.14(+1.34%) |
Jun 18, 2021 | 85.56 | 86.50 | 84.86 | 85.61 | 1,492,447 | -1.01(-1.17%) |
Jun 17, 2021 | 89.57 | 89.96 | 85.22 | 86.62 | 1,688,455 | -2.86(-3.19%) |
Jun 16, 2021 | 90.92 | 90.94 | 89.03 | 89.48 | 871,228 | -1.00(-1.11%) |
Jun 15, 2021 | 92.38 | 92.50 | 90.30 | 90.48 | 735,313 | -1.69(-1.84%) |
Jun 14, 2021 | 93.25 | 93.70 | 91.32 | 92.18 | 482,896 | -1.12(-1.20%) |
Jun 11, 2021 | 93.86 | 94.54 | 92.90 | 93.29 | 526,020 | +0.07(+0.07%) |
Jun 10, 2021 | 94.57 | 94.67 | 91.61 | 93.23 | 693,194 | -1.37(-1.45%) |
Jun 09, 2021 | 96.24 | 96.60 | 94.39 | 94.60 | 685,165 | -1.71(-1.78%) |
Jun 08, 2021 | 94.01 | 97.25 | 93.65 | 96.31 | 1,005,499 | +2.95(+3.16%) |
Jun 07, 2021 | 92.41 | 94.32 | 92.38 | 93.36 | 972,541 | +0.92(+0.99%) |
Jun 04, 2021 | 91.46 | 92.57 | 90.48 | 92.44 | 815,042 | +1.45(+1.59%) |
Jun 03, 2021 | 90.34 | 91.63 | 88.06 | 90.99 | 1,517,488 | -0.04(-0.04%) |
Jun 02, 2021 | 92.67 | 92.68 | 90.60 | 91.03 | 1,346,341 | -1.68(-1.82%) |
Jun 01, 2021 | 95.54 | 95.78 | 92.02 | 92.72 | 1,058,199 | -2.55(-2.68%) |
May 28, 2021 | 94.29 | 95.81 | 92.73 | 95.27 | 1,380,650 | +1.56(+1.67%) |
May 27, 2021 | 95.15 | 95.15 | 93.23 | 93.71 | 1,215,715 | -0.76(-0.80%) |
May 26, 2021 | 92.52 | 94.72 | 92.19 | 94.47 | 554,410 | +2.48(+2.69%) |
May 25, 2021 | 93.84 | 94.57 | 91.80 | 91.99 | 531,493 | -1.72(-1.84%) |
May 24, 2021 | 92.59 | 94.22 | 91.72 | 93.71 | 917,744 | +2.36(+2.58%) |
May 21, 2021 | 92.21 | 93.66 | 91.05 | 91.35 | 941,194 | -0.46(-0.50%) |
May 20, 2021 | 92.68 | 93.62 | 91.52 | 91.82 | 1,391,468 | -1.27(-1.36%) |
May 19, 2021 | 91.47 | 93.11 | 90.11 | 93.09 | 652,326 | +0.29(+0.32%) |
May 18, 2021 | 94.41 | 94.41 | 92.30 | 92.79 | 950,675 | -1.12(-1.19%) |
May 17, 2021 | 95.40 | 95.79 | 91.90 | 93.91 | 865,728 | +1.06(+1.14%) |
May 14, 2021 | 91.46 | 93.37 | 91.39 | 92.85 | 915,621 | +1.65(+1.81%) |
May 13, 2021 | 90.05 | 91.91 | 89.41 | 91.20 | 710,593 | +1.42(+1.58%) |
May 12, 2021 | 93.73 | 94.21 | 89.54 | 89.78 | 783,491 | -4.48(-4.75%) |
May 11, 2021 | 93.85 | 95.10 | 92.05 | 94.26 | 1,059,385 | -1.38(-1.44%) |
May 10, 2021 | 98.00 | 98.49 | 95.59 | 95.63 | 851,945 | -2.95(-2.99%) |
May 07, 2021 | 97.44 | 99.34 | 96.63 | 98.58 | 571,504 | +1.23(+1.27%) |
May 06, 2021 | 98.89 | 99.71 | 95.22 | 97.35 | 1,304,390 | -1.36(-1.38%) |
May 05, 2021 | 100.99 | 100.99 | 97.55 | 98.71 | 784,487 | -2.07(-2.05%) |
May 04, 2021 | 101.01 | 102.70 | 99.49 | 100.78 | 1,011,321 | -0.42(-0.42%) |
May 03, 2021 | 101.86 | 103.08 | 100.07 | 101.20 | 870,076 | +0.37(+0.36%) |
Apr 30, 2021 | 99.40 | 104.35 | 98.74 | 100.83 | 1,863,097 | +3.12(+3.19%) |
Apr 29, 2021 | 96.21 | 98.87 | 95.75 | 97.72 | 907,645 | +2.76(+2.91%) |
Apr 28, 2021 | 94.16 | 95.26 | 93.28 | 94.95 | 750,280 | +0.40(+0.42%) |
Apr 27, 2021 | 93.24 | 95.24 | 92.83 | 94.56 | 839,861 | +0.49(+0.52%) |
Apr 26, 2021 | 95.29 | 95.86 | 93.66 | 94.07 | 728,092 | -0.49(-0.52%) |
Apr 23, 2021 | 96.01 | 96.01 | 92.78 | 94.56 | 736,047 | -0.50(-0.53%) |
Apr 22, 2021 | 92.96 | 95.53 | 92.60 | 95.06 | 582,214 | +2.07(+2.23%) |
Apr 21, 2021 | 91.44 | 93.26 | 90.70 | 92.99 | 566,666 | +1.45(+1.59%) |
Apr 20, 2021 | 91.89 | 92.36 | 89.19 | 91.53 | 683,038 | -0.64(-0.70%) |
Apr 19, 2021 | 93.40 | 93.70 | 91.86 | 92.17 | 491,935 | -1.04(-1.11%) |
Apr 16, 2021 | 91.66 | 93.45 | 91.66 | 93.21 | 717,155 | +1.93(+2.12%) |
Apr 15, 2021 | 91.69 | 91.69 | 89.81 | 91.28 | 575,169 | +0.27(+0.30%) |
Apr 14, 2021 | 90.38 | 92.75 | 90.38 | 91.01 | 862,669 | +0.66(+0.73%) |
Apr 13, 2021 | 92.30 | 92.85 | 90.29 | 90.35 | 955,935 | -1.57(-1.71%) |
Apr 12, 2021 | 94.64 | 94.64 | 91.58 | 91.92 | 850,560 | -1.79(-1.91%) |
Apr 09, 2021 | 92.92 | 93.80 | 91.70 | 93.71 | 426,345 | +0.56(+0.60%) |
Apr 08, 2021 | 93.97 | 93.98 | 92.16 | 93.15 | 728,677 | +0.30(+0.32%) |
Apr 07, 2021 | 92.51 | 94.02 | 91.80 | 92.85 | 710,177 | -0.17(-0.18%) |
Apr 06, 2021 | 92.15 | 94.94 | 91.91 | 93.02 | 814,007 | +1.72(+1.89%) |
Apr 05, 2021 | 91.86 | 91.86 | 90.03 | 91.30 | 564,226 | +0.58(+0.64%) |