Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 57.80 | 59.81 | 53.17 | 53.62 | 522,887 | -4.96(-8.46%) |
Apr 28, 2022 | 57.45 | 59.46 | 53.58 | 58.57 | 824,292 | +3.03(+5.46%) |
Apr 27, 2022 | 56.19 | 58.07 | 54.93 | 55.54 | 477,423 | -0.64(-1.15%) |
Apr 26, 2022 | 60.74 | 61.02 | 56.04 | 56.18 | 602,515 | -5.96(-9.59%) |
Apr 25, 2022 | 59.46 | 62.36 | 57.75 | 62.14 | 570,839 | +1.16(+1.90%) |
Apr 22, 2022 | 65.16 | 65.68 | 60.71 | 60.98 | 514,419 | -5.11(-7.74%) |
Apr 21, 2022 | 72.87 | 73.49 | 65.37 | 66.09 | 713,661 | -4.90(-6.90%) |
Apr 20, 2022 | 71.68 | 72.50 | 70.50 | 70.99 | 277,894 | +0.81(+1.16%) |
Apr 19, 2022 | 66.34 | 70.79 | 66.34 | 70.18 | 644,833 | +4.02(+6.08%) |
Apr 18, 2022 | 67.06 | 67.59 | 65.10 | 66.15 | 397,646 | -1.45(-2.14%) |
Apr 14, 2022 | 69.83 | 71.02 | 67.53 | 67.60 | 248,776 | -2.10(-3.01%) |
Apr 13, 2022 | 66.32 | 70.12 | 66.32 | 69.70 | 502,438 | +3.82(+5.79%) |
Apr 12, 2022 | 67.32 | 70.33 | 65.17 | 65.89 | 518,517 | +0.67(+1.03%) |
Apr 11, 2022 | 65.86 | 67.91 | 64.66 | 65.21 | 416,475 | -1.46(-2.19%) |
Apr 08, 2022 | 68.02 | 69.04 | 66.28 | 66.67 | 256,485 | -1.56(-2.28%) |
Apr 07, 2022 | 68.96 | 69.96 | 65.41 | 68.22 | 406,886 | -0.77(-1.12%) |
Apr 06, 2022 | 70.14 | 70.66 | 67.46 | 69.00 | 408,971 | -2.99(-4.16%) |
Apr 05, 2022 | 77.53 | 79.09 | 71.48 | 71.99 | 310,137 | -5.60(-7.22%) |
Apr 04, 2022 | 77.52 | 78.04 | 75.35 | 77.59 | 228,295 | +0.55(+0.72%) |
Apr 01, 2022 | 75.66 | 77.22 | 74.36 | 77.03 | 236,317 | +2.43(+3.25%) |
Mar 31, 2022 | 76.75 | 78.66 | 74.57 | 74.61 | 228,525 | -2.53(-3.28%) |
Mar 30, 2022 | 81.60 | 81.94 | 76.08 | 77.13 | 347,634 | -4.81(-5.87%) |
Mar 29, 2022 | 77.78 | 82.55 | 77.78 | 81.94 | 492,681 | +6.09(+8.02%) |
Mar 28, 2022 | 75.32 | 75.88 | 72.48 | 75.86 | 317,032 | +0.04(+0.05%) |
Mar 25, 2022 | 75.86 | 76.37 | 74.10 | 75.82 | 265,404 | +0.32(+0.42%) |
Mar 24, 2022 | 74.05 | 75.58 | 72.26 | 75.50 | 262,588 | +2.52(+3.45%) |
Mar 23, 2022 | 75.57 | 76.68 | 72.89 | 72.98 | 335,368 | -3.91(-5.09%) |
Mar 22, 2022 | 75.74 | 78.41 | 75.26 | 76.90 | 329,362 | +2.18(+2.92%) |
Mar 21, 2022 | 76.87 | 77.80 | 73.20 | 74.72 | 440,803 | -1.99(-2.60%) |
Mar 18, 2022 | 73.40 | 77.01 | 73.32 | 76.71 | 404,976 | +2.12(+2.84%) |
Mar 17, 2022 | 69.95 | 74.65 | 69.48 | 74.59 | 382,323 | +3.55(+4.99%) |
Mar 16, 2022 | 66.88 | 71.15 | 65.42 | 71.04 | 702,104 | +6.14(+9.47%) |
Mar 15, 2022 | 62.70 | 65.03 | 62.28 | 64.89 | 633,712 | +2.69(+4.32%) |
Mar 14, 2022 | 66.55 | 66.81 | 61.24 | 62.21 | 727,230 | -3.83(-5.79%) |
Mar 11, 2022 | 70.39 | 71.28 | 65.85 | 66.03 | 490,393 | -3.34(-4.81%) |
Mar 10, 2022 | 66.76 | 69.52 | 65.94 | 69.37 | 441,486 | -0.34(-0.48%) |
Mar 09, 2022 | 67.72 | 70.50 | 67.22 | 69.71 | 515,142 | +5.36(+8.33%) |
Mar 08, 2022 | 63.95 | 68.99 | 63.07 | 64.35 | 1,137,414 | +0.92(+1.45%) |
Mar 07, 2022 | 68.88 | 69.30 | 63.34 | 63.43 | 1,027,550 | -5.09(-7.43%) |
Mar 04, 2022 | 69.57 | 70.74 | 66.66 | 68.52 | 693,174 | -3.20(-4.46%) |
Mar 03, 2022 | 75.39 | 75.49 | 70.17 | 71.72 | 561,889 | -2.78(-3.72%) |
Mar 02, 2022 | 70.83 | 75.54 | 70.81 | 74.50 | 616,836 | +5.06(+7.29%) |
Mar 01, 2022 | 73.10 | 74.13 | 67.74 | 69.43 | 662,355 | -4.23(-5.74%) |
Feb 28, 2022 | 70.69 | 75.05 | 70.66 | 73.66 | 888,262 | +0.75(+1.03%) |
Feb 25, 2022 | 68.92 | 72.94 | 68.35 | 72.91 | 755,530 | +4.61(+6.75%) |
Feb 24, 2022 | 58.71 | 68.63 | 58.34 | 68.30 | 1,318,788 | +5.08(+8.04%) |
Feb 23, 2022 | 68.46 | 69.30 | 62.83 | 63.22 | 614,573 | -3.73(-5.57%) |
Feb 22, 2022 | 68.93 | 70.95 | 65.69 | 66.95 | 672,194 | -3.03(-4.33%) |
Feb 18, 2022 | 69.98 | 0 | -1.94(-2.70%) | |||
Feb 17, 2022 | 75.64 | 76.18 | 71.40 | 71.92 | 656,189 | -5.78(-7.44%) |
Feb 16, 2022 | 76.50 | 78.66 | 75.08 | 77.70 | 448,835 | +0.43(+0.55%) |
Feb 15, 2022 | 73.88 | 77.59 | 73.66 | 77.27 | 601,477 | +5.67(+7.92%) |
Feb 14, 2022 | 72.62 | 74.67 | 70.18 | 71.60 | 705,258 | -0.76(-1.05%) |
Feb 11, 2022 | 74.85 | 77.50 | 70.50 | 72.37 | 957,120 | -2.44(-3.26%) |
Feb 10, 2022 | 73.91 | 80.98 | 73.24 | 74.80 | 1,108,253 | -3.40(-4.35%) |
Feb 09, 2022 | 76.09 | 78.24 | 75.81 | 78.20 | 743,211 | +4.14(+5.59%) |
Feb 08, 2022 | 70.58 | 74.38 | 70.47 | 74.06 | 483,809 | +3.54(+5.02%) |
Feb 07, 2022 | 69.53 | 72.27 | 69.05 | 70.52 | 652,254 | +0.98(+1.41%) |
Feb 04, 2022 | 67.87 | 71.15 | 65.84 | 69.54 | 820,728 | +1.02(+1.49%) |
Feb 03, 2022 | 69.95 | 67.98 | 68.52 | 762,798 | -4.14(-5.70%) | |
Feb 02, 2022 | 75.19 | 75.46 | 70.40 | 72.66 | 1,005,991 | -2.16(-2.89%) |
Feb 01, 2022 | 72.94 | 75.09 | 69.11 | 74.82 | 1,204,317 | +2.46(+3.40%) |
Jan 31, 2022 | 65.65 | 72.50 | 72.37 | 929,814 | +5.96(+8.97%) | |
Jan 28, 2022 | 62.95 | 66.52 | 59.46 | 66.41 | 1,460,031 | +3.61(+5.74%) |
Jan 27, 2022 | 69.15 | 71.18 | 61.91 | 62.80 | 1,295,146 | -4.67(-6.92%) |
Jan 26, 2022 | 73.55 | 75.52 | 66.67 | 67.47 | 1,657,973 | -3.11(-4.41%) |
Jan 25, 2022 | 69.91 | 72.89 | 65.89 | 70.58 | 1,534,011 | -3.07(-4.17%) |
Jan 24, 2022 | 65.64 | 74.33 | 62.68 | 73.66 | 2,681,878 | +4.90(+7.12%) |
Jan 21, 2022 | 71.79 | 75.21 | 68.75 | 68.76 | 2,654,006 | -3.97(-5.46%) |
Jan 20, 2022 | 78.09 | 82.05 | 72.34 | 72.73 | 1,181,008 | -4.39(-5.69%) |
Jan 19, 2022 | 82.13 | 82.84 | 76.93 | 77.12 | 1,109,025 | -3.76(-4.64%) |
Jan 18, 2022 | 86.52 | 86.65 | 80.58 | 80.88 | 1,319,630 | -8.15(-9.15%) |
Jan 14, 2022 | 89.03 | 0 | +0.27(+0.30%) | |||
Jan 13, 2022 | 92.17 | 93.89 | 87.91 | 88.76 | 1,014,159 | -2.39(-2.62%) |
Jan 12, 2022 | 94.47 | 95.46 | 89.46 | 91.15 | 954,238 | -2.01(-2.16%) |
Jan 11, 2022 | 90.63 | 93.51 | 87.43 | 93.16 | 859,886 | +2.86(+3.17%) |
Jan 10, 2022 | 89.56 | 90.45 | 85.08 | 90.29 | 1,054,149 | -1.08(-1.18%) |
Jan 07, 2022 | 94.64 | 96.89 | 91.18 | 91.38 | 803,990 | -3.31(-3.50%) |
Jan 06, 2022 | 93.66 | 96.92 | 91.09 | 94.69 | 879,861 | +1.55(+1.66%) |
Jan 05, 2022 | 103.43 | 104.82 | 93.10 | 93.14 | 777,618 | -10.39(-10.03%) |
Jan 04, 2022 | 105.09 | 106.49 | 101.40 | 103.53 | 599,863 | -0.49(-0.47%) |
Jan 03, 2022 | 101.81 | 105.83 | 100.59 | 104.01 | 690,839 | +3.80(+3.79%) |
Dec 31, 2021 | 100.27 | 102.32 | 100.07 | 100.22 | 240,715 | -0.45(-0.44%) |
Dec 30, 2021 | 100.83 | 104.18 | 100.52 | 100.66 | 539,998 | -0.18(-0.18%) |
Dec 29, 2021 | 100.43 | 101.54 | 98.56 | 100.84 | 346,165 | +0.15(+0.15%) |
Dec 28, 2021 | 102.09 | 104.62 | 100.07 | 100.69 | 467,162 | -1.87(-1.83%) |
Dec 27, 2021 | 99.98 | 102.56 | 97.76 | 102.56 | 540,318 | +2.85(+2.86%) |
Dec 23, 2021 | 98.27 | 100.63 | 97.40 | 99.71 | 552,545 | +2.37(+2.43%) |
Dec 22, 2021 | 94.15 | 97.39 | 93.20 | 97.34 | 901,325 | +2.70(+2.85%) |
Dec 21, 2021 | 89.75 | 94.81 | 89.75 | 94.65 | 1,093,730 | +7.49(+8.60%) |
Dec 20, 2021 | 87.16 | 88.15 | 82.95 | 87.15 | 1,312,400 | -3.83(-4.20%) |
Dec 17, 2021 | 87.37 | 93.74 | 85.02 | 90.98 | 1,553,783 | +2.37(+2.67%) |
Dec 16, 2021 | 96.65 | 97.20 | 87.40 | 88.61 | 998,183 | -5.76(-6.10%) |
Dec 15, 2021 | 90.05 | 94.96 | 86.14 | 94.37 | 1,196,634 | +4.36(+4.84%) |
Dec 14, 2021 | 90.41 | 94.28 | 88.92 | 90.01 | 639,072 | -2.53(-2.73%) |
Dec 13, 2021 | 95.57 | 96.25 | 90.75 | 92.53 | 619,251 | -4.12(-4.27%) |
Dec 10, 2021 | 99.73 | 100.51 | 94.57 | 96.66 | 544,977 | -0.85(-0.87%) |
Dec 09, 2021 | 102.28 | 103.74 | 97.43 | 97.51 | 570,028 | -7.13(-6.81%) |
Dec 08, 2021 | 103.09 | 105.77 | 101.09 | 104.64 | 486,381 | +2.14(+2.09%) |
Dec 07, 2021 | 99.83 | 104.95 | 99.82 | 102.50 | 748,230 | +6.73(+7.03%) |
Dec 06, 2021 | 92.63 | 97.88 | 89.10 | 95.77 | 956,461 | +5.37(+5.94%) |
Dec 03, 2021 | 97.71 | 97.77 | 87.82 | 90.39 | 1,355,254 | -5.90(-6.12%) |
Dec 02, 2021 | 90.20 | 97.19 | 89.66 | 96.29 | 1,352,366 | +7.24(+8.14%) |
Dec 01, 2021 | 101.88 | 103.29 | 89.01 | 89.05 | 1,542,975 | -6.44(-6.75%) |
Nov 30, 2021 | 98.85 | 100.39 | 92.28 | 95.49 | 1,309,455 | -6.03(-5.94%) |
Nov 29, 2021 | 106.47 | 107.04 | 99.60 | 101.51 | 880,186 | -0.90(-0.88%) |
Nov 26, 2021 | 104.96 | 106.76 | 97.13 | 102.42 | 1,335,735 | -12.36(-10.77%) |
Nov 24, 2021 | 111.34 | 115.31 | 110.25 | 114.77 | 360,253 | +0.34(+0.29%) |
Nov 23, 2021 | 114.47 | 116.74 | 110.40 | 114.44 | 483,360 | -0.60(-0.53%) |
Nov 22, 2021 | 118.79 | 121.00 | 114.80 | 115.04 | 678,924 | -1.48(-1.27%) |
Nov 19, 2021 | 117.22 | 119.06 | 116.03 | 116.52 | 483,324 | -3.27(-2.73%) |
Nov 18, 2021 | 122.95 | 119.83 | 118.65 | 119.79 | 860,003 | -1.57(-1.29%) |
Nov 17, 2021 | 124.65 | 124.85 | 120.24 | 121.35 | 423,765 | -4.76(-3.77%) |
Nov 16, 2021 | 124.19 | 126.80 | 123.09 | 126.11 | 306,627 | +0.64(+0.51%) |
Nov 15, 2021 | 128.70 | 128.70 | 123.92 | 125.47 | 515,007 | -1.55(-1.22%) |
Nov 12, 2021 | 127.85 | 128.21 | 125.86 | 127.01 | 449,488 | +0.32(+0.25%) |
Nov 11, 2021 | 125.15 | 128.39 | 124.34 | 126.70 | 309,637 | +2.99(+2.42%) |
Nov 10, 2021 | 128.17 | 123.70 | 599,196 | -6.09(-4.69%) | ||
Nov 09, 2021 | 131.14 | 132.03 | 127.22 | 129.79 | 572,158 | -2.36(-1.79%) |
Nov 08, 2021 | 134.02 | 135.25 | 131.14 | 132.15 | 433,344 | +1.07(+0.82%) |
Nov 05, 2021 | 130.18 | 133.46 | 128.44 | 131.08 | 1,137,863 | +5.29(+4.21%) |
Nov 04, 2021 | 127.30 | 129.51 | 124.27 | 125.78 | 652,896 | +0.05(+0.04%) |
Nov 03, 2021 | 119.16 | 127.71 | 118.93 | 125.73 | 769,140 | +6.21(+5.20%) |
Nov 02, 2021 | 119.55 | 120.11 | 116.89 | 119.52 | 550,075 | +0.68(+0.58%) |
Nov 01, 2021 | 111.84 | 119.05 | 114.44 | 118.84 | 632,240 | +8.60(+7.80%) |
Oct 29, 2021 | 109.76 | 111.32 | 108.70 | 110.23 | 354,648 | -0.09(-0.08%) |
Oct 28, 2021 | 105.67 | 110.53 | 105.67 | 110.32 | 419,630 | +6.30(+6.06%) |
Oct 27, 2021 | 109.27 | 109.51 | 103.96 | 104.02 | 573,203 | -6.34(-5.75%) |
Oct 26, 2021 | 113.42 | 110.29 | 110.36 | 656,061 | -2.53(-2.24%) | |
Oct 25, 2021 | 110.13 | 113.35 | 109.51 | 112.89 | 423,872 | +3.18(+2.90%) |
Oct 22, 2021 | 110.17 | 111.05 | 107.25 | 109.71 | 291,873 | -0.71(-0.65%) |
Oct 21, 2021 | 109.28 | 111.96 | 108.52 | 110.42 | 275,836 | +0.95(+0.87%) |
Oct 20, 2021 | 107.68 | 110.44 | 106.44 | 109.47 | 212,593 | +2.02(+1.88%) |
Oct 19, 2021 | 107.58 | 108.88 | 105.70 | 107.45 | 219,358 | +1.15(+1.08%) |
Oct 18, 2021 | 104.69 | 107.05 | 104.48 | 106.30 | 280,996 | -0.07(-0.07%) |
Oct 15, 2021 | 110.45 | 111.03 | 106.33 | 106.37 | 312,188 | -0.89(-0.83%) |
Oct 14, 2021 | 105.89 | 107.53 | 105.31 | 107.26 | 328,133 | +4.43(+4.31%) |
Oct 13, 2021 | 101.98 | 103.07 | 99.16 | 102.83 | 244,983 | +1.29(+1.27%) |
Oct 12, 2021 | 100.54 | 102.70 | 99.99 | 101.54 | 286,010 | +1.66(+1.67%) |
Oct 11, 2021 | 101.91 | 104.21 | 99.81 | 99.88 | 224,059 | -1.73(-1.71%) |
Oct 08, 2021 | 104.16 | 105.05 | 101.39 | 101.61 | 271,451 | -2.42(-2.32%) |
Oct 07, 2021 | 101.55 | 106.14 | 101.55 | 104.03 | 406,471 | +4.67(+4.70%) |
Oct 06, 2021 | 97.79 | 99.82 | 95.14 | 99.36 | 692,733 | -1.56(-1.54%) |
Oct 05, 2021 | 100.76 | 103.67 | 99.48 | 100.92 | 361,569 | +1.09(+1.09%) |
Oct 04, 2021 | 102.50 | 102.74 | 98.10 | 99.83 | 528,714 | -3.02(-2.94%) |
Oct 01, 2021 | 99.64 | 104.36 | 96.69 | 102.85 | 477,926 | +4.83(+4.92%) |
Sep 30, 2021 | 102.53 | 103.18 | 98.00 | 98.02 | 482,607 | -2.76(-2.73%) |
Sep 29, 2021 | 102.82 | 103.24 | 99.96 | 100.78 | 336,258 | -0.61(-0.60%) |
Sep 28, 2021 | 107.40 | 107.62 | 100.91 | 101.39 | 688,501 | -7.30(-6.72%) |
Sep 27, 2021 | 104.80 | 110.51 | 104.80 | 108.69 | 440,575 | +4.53(+4.35%) |
Sep 24, 2021 | 103.88 | 105.91 | 102.44 | 104.16 | 328,194 | -1.49(-1.41%) |
Sep 23, 2021 | 102.08 | 106.73 | 101.42 | 105.65 | 396,117 | +5.36(+5.35%) |
Sep 22, 2021 | 97.74 | 102.47 | 97.67 | 100.28 | 415,539 | +4.30(+4.48%) |
Sep 21, 2021 | 97.58 | 98.11 | 93.62 | 95.98 | 361,646 | +0.57(+0.60%) |
Sep 20, 2021 | 95.81 | 97.87 | 91.34 | 95.41 | 910,029 | -7.06(-6.89%) |
Sep 17, 2021 | 101.64 | 103.42 | 100.23 | 102.47 | 387,460 | +0.09(+0.09%) |
Sep 16, 2021 | 102.45 | 103.86 | 99.74 | 102.38 | 303,654 | -0.24(-0.23%) |
Sep 15, 2021 | 99.41 | 103.05 | 98.63 | 102.61 | 317,592 | +3.20(+3.22%) |
Sep 14, 2021 | 104.66 | 104.66 | 98.11 | 99.41 | 499,198 | -4.05(-3.92%) |
Sep 13, 2021 | 103.78 | 104.06 | 99.80 | 103.47 | 322,122 | +1.74(+1.71%) |
Sep 10, 2021 | 106.73 | 106.78 | 101.54 | 101.72 | 327,412 | -3.16(-3.01%) |
Sep 09, 2021 | 104.30 | 108.22 | 103.56 | 104.88 | 322,062 | +0.06(+0.06%) |
Sep 08, 2021 | 107.39 | 107.87 | 103.07 | 104.82 | 372,764 | -3.58(-3.30%) |
Sep 07, 2021 | 110.27 | 112.28 | 108.22 | 108.40 | 265,841 | -2.46(-2.22%) |
Sep 03, 2021 | 111.24 | 112.25 | 109.66 | 110.86 | 418,816 | -1.48(-1.31%) |
Sep 02, 2021 | 111.42 | 113.47 | 110.35 | 112.34 | 295,484 | +2.35(+2.14%) |
Sep 01, 2021 | 109.09 | 111.17 | 106.36 | 109.99 | 475,929 | +2.05(+1.90%) |
Aug 31, 2021 | 106.92 | 108.82 | 105.66 | 107.94 | 360,911 | +0.73(+0.68%) |
Aug 30, 2021 | 109.81 | 109.81 | 106.54 | 107.20 | 306,218 | -1.36(-1.25%) |
Aug 27, 2021 | 100.74 | 109.38 | 100.74 | 108.56 | 717,832 | +8.38(+8.36%) |
Aug 26, 2021 | 102.88 | 104.16 | 99.59 | 100.19 | 303,928 | -3.33(-3.22%) |
Aug 25, 2021 | 102.39 | 105.40 | 101.04 | 103.52 | 386,972 | +1.23(+1.20%) |
Aug 24, 2021 | 100.37 | 102.51 | 99.55 | 102.29 | 536,708 | +2.85(+2.87%) |
Aug 23, 2021 | 96.56 | 99.80 | 96.56 | 99.43 | 426,690 | +5.42(+5.77%) |
Aug 20, 2021 | 89.66 | 94.67 | 88.93 | 94.01 | 440,603 | +4.53(+5.06%) |
Aug 19, 2021 | 90.20 | 92.26 | 87.93 | 89.48 | 726,822 | -3.43(-3.69%) |
Aug 18, 2021 | 95.02 | 97.51 | 92.68 | 92.91 | 393,683 | -2.42(-2.54%) |
Aug 17, 2021 | 95.80 | 96.73 | 91.82 | 95.33 | 735,824 | -3.62(-3.66%) |
Aug 16, 2021 | 100.01 | 100.63 | 97.12 | 98.95 | 480,700 | -2.78(-2.73%) |
Aug 13, 2021 | 104.50 | 104.89 | 101.28 | 101.72 | 211,262 | -2.92(-2.79%) |
Aug 12, 2021 | 105.48 | 105.50 | 102.67 | 104.64 | 252,527 | -0.72(-0.69%) |
Aug 11, 2021 | 104.44 | 105.50 | 100.96 | 105.37 | 318,285 | +1.45(+1.39%) |
Aug 10, 2021 | 103.93 | 104.75 | 102.01 | 103.92 | 186,284 | +0.64(+0.62%) |
Aug 09, 2021 | 104.32 | 104.77 | 102.06 | 103.28 | 245,773 | -1.83(-1.74%) |
Aug 06, 2021 | 105.66 | 107.53 | 103.37 | 105.11 | 333,126 | +1.79(+1.74%) |
Aug 05, 2021 | 99.18 | 103.70 | 98.74 | 103.32 | 435,961 | +5.40(+5.52%) |
Aug 04, 2021 | 99.32 | 102.12 | 97.61 | 97.92 | 400,419 | -3.82(-3.75%) |
Aug 03, 2021 | 101.41 | 101.93 | 96.58 | 101.73 | 432,324 | +1.29(+1.28%) |
Aug 02, 2021 | 103.87 | 106.79 | 100.10 | 100.44 | 327,623 | -1.59(-1.55%) |
Jul 30, 2021 | 102.80 | 106.13 | 100.92 | 102.03 | 344,903 | -2.10(-2.02%) |
Jul 29, 2021 | 104.31 | 106.67 | 103.62 | 104.13 | 384,633 | +2.30(+2.26%) |
Jul 28, 2021 | 99.14 | 104.06 | 97.16 | 101.83 | 488,645 | +4.35(+4.46%) |
Jul 27, 2021 | 99.38 | 99.40 | 94.40 | 97.48 | 467,081 | -3.49(-3.45%) |
Jul 26, 2021 | 101.28 | 103.45 | 99.55 | 100.97 | 365,691 | +1.05(+1.05%) |
Jul 23, 2021 | 100.40 | 100.59 | 96.50 | 99.92 | 501,748 | +1.34(+1.36%) |
Jul 22, 2021 | 102.78 | 102.81 | 97.40 | 98.58 | 499,611 | -5.12(-4.94%) |
Jul 21, 2021 | 100.14 | 103.84 | 100.10 | 103.70 | 512,363 | +5.33(+5.42%) |
Jul 20, 2021 | 90.80 | 99.66 | 89.47 | 98.37 | 753,036 | +8.16(+9.04%) |
Jul 19, 2021 | 88.77 | 93.71 | 86.67 | 90.22 | 1,004,913 | -4.17(-4.42%) |
Jul 16, 2021 | 100.93 | 100.99 | 93.76 | 94.39 | 507,192 | -3.69(-3.76%) |
Jul 15, 2021 | 98.26 | 99.99 | 94.40 | 98.07 | 574,694 | -1.62(-1.62%) |
Jul 14, 2021 | 106.55 | 107.44 | 99.35 | 99.69 | 548,454 | -5.04(-4.82%) |
Jul 13, 2021 | 108.86 | 109.57 | 104.50 | 104.73 | 348,332 | -6.17(-5.56%) |
Jul 12, 2021 | 109.50 | 111.33 | 107.98 | 110.90 | 193,826 | +0.38(+0.34%) |
Jul 09, 2021 | 107.44 | 110.62 | 106.39 | 110.52 | 290,713 | +6.43(+6.18%) |
Jul 08, 2021 | 100.58 | 107.44 | 98.55 | 104.09 | 553,689 | -2.91(-2.72%) |
Jul 07, 2021 | 109.49 | 111.21 | 104.17 | 107.00 | 509,676 | -3.14(-2.85%) |
Jul 06, 2021 | 115.34 | 115.46 | 107.21 | 110.14 | 514,290 | -4.83(-4.20%) |
Jul 02, 2021 | 119.32 | 119.32 | 114.08 | 114.97 | 441,827 | -3.46(-2.92%) |
Jul 01, 2021 | 117.58 | 119.14 | 115.95 | 118.43 | 337,002 | +2.91(+2.52%) |
Jun 30, 2021 | 114.29 | 116.85 | 113.05 | 115.52 | 224,410 | +0.12(+0.10%) |
Jun 29, 2021 | 118.33 | 118.94 | 114.51 | 115.40 | 264,857 | -1.66(-1.41%) |
Jun 28, 2021 | 119.85 | 120.29 | 114.47 | 117.05 | 389,198 | -2.09(-1.76%) |
Jun 25, 2021 | 119.91 | 121.48 | 119.09 | 119.14 | 241,113 | +0.01(+0.01%) |
Jun 24, 2021 | 116.62 | 119.23 | 115.73 | 119.13 | 266,105 | +4.48(+3.91%) |
Jun 23, 2021 | 113.47 | 116.36 | 113.47 | 114.66 | 315,621 | +1.24(+1.09%) |
Jun 22, 2021 | 111.02 | 113.97 | 108.63 | 113.42 | 338,894 | +1.61(+1.44%) |
Jun 21, 2021 | 107.73 | 112.62 | 106.67 | 111.80 | 387,726 | +7.10(+6.78%) |
Jun 18, 2021 | 107.35 | 110.33 | 103.65 | 104.70 | 701,801 | -7.91(-7.02%) |
Jun 17, 2021 | 115.75 | 117.05 | 108.58 | 112.61 | 426,539 | -4.00(-3.43%) |
Jun 16, 2021 | 116.42 | 117.90 | 113.30 | 116.62 | 420,006 | -0.78(-0.67%) |
Jun 15, 2021 | 118.61 | 119.03 | 114.69 | 117.40 | 214,372 | -0.97(-0.82%) |
Jun 14, 2021 | 120.51 | 122.00 | 117.09 | 118.37 | 224,459 | -1.18(-0.99%) |
Jun 11, 2021 | 117.44 | 119.61 | 117.04 | 119.55 | 213,765 | +3.57(+3.08%) |
Jun 10, 2021 | 119.61 | 120.23 | 115.08 | 115.98 | 320,315 | -2.53(-2.13%) |
Jun 09, 2021 | 121.84 | 122.06 | 118.00 | 118.51 | 289,396 | -2.47(-2.04%) |
Jun 08, 2021 | 118.36 | 121.77 | 116.56 | 120.98 | 420,516 | +3.74(+3.19%) |
Jun 07, 2021 | 113.50 | 117.63 | 113.48 | 117.24 | 324,425 | +4.52(+4.01%) |
Jun 04, 2021 | 112.87 | 113.66 | 110.97 | 112.72 | 249,464 | +1.55(+1.39%) |
Jun 03, 2021 | 111.90 | 113.00 | 107.63 | 111.18 | 406,612 | -3.05(-2.67%) |
Jun 02, 2021 | 114.97 | 114.97 | 111.89 | 114.23 | 371,113 | +0.44(+0.38%) |
Jun 01, 2021 | 112.74 | 114.41 | 110.66 | 113.79 | 269,655 | +3.70(+3.36%) |
May 28, 2021 | 112.33 | 112.39 | 109.32 | 110.10 | 307,068 | -0.20(-0.18%) |
May 27, 2021 | 109.34 | 111.20 | 108.12 | 110.29 | 367,945 | +3.27(+3.06%) |
May 26, 2021 | 102.50 | 107.37 | 102.50 | 107.02 | 387,974 | +5.69(+5.61%) |
May 25, 2021 | 105.56 | 107.53 | 101.19 | 101.33 | 337,480 | -2.96(-2.84%) |
May 24, 2021 | 103.90 | 105.77 | 102.35 | 104.30 | 358,544 | +2.08(+2.04%) |
May 21, 2021 | 104.14 | 105.62 | 101.79 | 102.22 | 399,027 | +0.74(+0.73%) |
May 20, 2021 | 100.04 | 102.10 | 97.44 | 101.47 | 373,594 | +1.91(+1.92%) |
May 19, 2021 | 96.87 | 99.75 | 94.09 | 99.56 | 611,425 | -2.38(-2.33%) |
May 18, 2021 | 104.39 | 106.92 | 101.66 | 101.94 | 325,794 | -2.41(-2.31%) |
May 17, 2021 | 102.02 | 104.36 | 99.65 | 104.35 | 357,548 | +0.50(+0.48%) |
May 14, 2021 | 99.64 | 104.37 | 98.29 | 103.85 | 413,503 | +7.13(+7.37%) |
May 13, 2021 | 93.55 | 98.97 | 91.74 | 96.73 | 738,215 | +4.95(+5.39%) |
May 12, 2021 | 98.94 | 101.33 | 91.27 | 91.78 | 745,828 | -9.92(-9.75%) |
May 11, 2021 | 95.92 | 103.59 | 95.31 | 101.70 | 736,527 | -0.88(-0.86%) |
May 10, 2021 | 110.79 | 111.43 | 102.58 | 102.58 | 498,993 | -8.58(-7.72%) |
May 07, 2021 | 107.10 | 111.83 | 106.50 | 111.17 | 411,963 | +3.92(+3.66%) |
May 06, 2021 | 107.08 | 107.36 | 101.47 | 107.24 | 397,920 | +0.46(+0.43%) |
May 05, 2021 | 109.29 | 109.74 | 105.31 | 106.79 | 251,530 | -1.26(-1.16%) |
May 04, 2021 | 110.05 | 110.45 | 104.64 | 108.04 | 421,109 | -4.11(-3.67%) |