Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jan 31, 2022 | 91.93 | 93.04 | 92.94 | 1,140,986 | +0.63(+0.68%) | |
Jan 28, 2022 | 90.64 | 92.80 | 90.42 | 92.31 | 971,913 | +1.50(+1.66%) |
Jan 27, 2022 | 91.55 | 93.66 | 90.53 | 90.81 | 1,268,505 | +0.28(+0.31%) |
Jan 26, 2022 | 89.31 | 92.36 | 89.23 | 90.52 | 1,128,790 | +1.50(+1.69%) |
Jan 25, 2022 | 87.42 | 89.31 | 85.01 | 89.02 | 1,364,222 | +0.94(+1.07%) |
Jan 24, 2022 | 86.31 | 88.47 | 84.25 | 88.08 | 1,844,355 | -0.60(-0.68%) |
Jan 21, 2022 | 88.24 | 89.76 | 86.65 | 88.68 | 1,282,298 | -0.40(-0.45%) |
Jan 20, 2022 | 90.99 | 92.08 | 88.87 | 89.09 | 1,284,421 | -1.88(-2.07%) |
Jan 19, 2022 | 92.36 | 92.40 | 90.58 | 90.97 | 866,716 | -1.25(-1.36%) |
Jan 18, 2022 | 92.07 | 92.49 | 91.01 | 92.22 | 780,010 | -0.58(-0.63%) |
Jan 14, 2022 | 92.80 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 93.32 | 93.95 | 92.46 | 92.87 | 620,892 | +0.20(+0.21%) |
Jan 12, 2022 | 92.13 | 93.66 | 91.46 | 92.67 | 1,329,824 | +0.76(+0.83%) |
Jan 11, 2022 | 90.40 | 91.92 | 89.66 | 91.91 | 1,232,630 | +1.55(+1.72%) |
Jan 10, 2022 | 91.19 | 92.02 | 89.23 | 90.36 | 1,040,622 | -0.86(-0.94%) |
Jan 07, 2022 | 90.09 | 91.47 | 89.03 | 91.21 | 848,186 | +0.85(+0.94%) |
Jan 06, 2022 | 89.30 | 90.78 | 88.34 | 90.36 | 1,133,060 | +2.02(+2.29%) |
Jan 05, 2022 | 89.18 | 89.85 | 88.23 | 88.34 | 1,037,213 | -0.53(-0.59%) |
Jan 04, 2022 | 89.31 | 89.90 | 88.64 | 88.87 | 1,067,866 | +0.77(+0.88%) |
Jan 03, 2022 | 87.92 | 88.68 | 87.07 | 88.10 | 614,618 | +0.33(+0.37%) |
Dec 31, 2021 | 86.18 | 88.25 | 86.03 | 87.77 | 511,251 | +1.22(+1.41%) |
Dec 30, 2021 | 86.97 | 87.65 | 86.35 | 86.55 | 437,535 | -0.14(-0.16%) |
Dec 29, 2021 | 86.30 | 86.91 | 85.95 | 86.69 | 513,201 | +0.45(+0.52%) |
Dec 28, 2021 | 85.40 | 86.27 | 85.13 | 86.24 | 484,990 | +0.63(+0.74%) |
Dec 27, 2021 | 84.87 | 85.82 | 84.20 | 85.61 | 390,121 | +0.85(+1.00%) |
Dec 23, 2021 | 83.68 | 84.99 | 83.48 | 84.76 | 511,889 | +1.09(+1.30%) |
Dec 22, 2021 | 82.78 | 83.67 | 82.64 | 83.67 | 998,530 | +0.69(+0.83%) |
Dec 21, 2021 | 81.84 | 83.59 | 81.57 | 82.98 | 1,079,622 | +2.30(+2.85%) |
Dec 20, 2021 | 81.60 | 82.14 | 79.08 | 80.68 | 870,565 | -2.12(-2.57%) |
Dec 17, 2021 | 82.97 | 83.49 | 81.92 | 82.81 | 1,189,270 | -0.18(-0.22%) |
Dec 16, 2021 | 83.34 | 83.94 | 82.73 | 82.98 | 861,562 | +0.46(+0.56%) |
Dec 15, 2021 | 81.74 | 82.79 | 80.78 | 82.52 | 650,044 | +0.66(+0.80%) |
Dec 14, 2021 | 82.63 | 83.52 | 81.82 | 81.87 | 776,274 | -0.73(-0.89%) |
Dec 13, 2021 | 81.59 | 83.13 | 81.34 | 82.60 | 1,023,925 | +0.89(+1.09%) |
Dec 10, 2021 | 81.09 | 81.82 | 80.64 | 81.71 | 1,001,980 | +1.34(+1.67%) |
Dec 09, 2021 | 81.69 | 81.69 | 79.77 | 80.36 | 994,438 | -1.45(-1.77%) |
Dec 08, 2021 | 82.48 | 83.42 | 81.74 | 81.81 | 670,277 | -0.71(-0.87%) |
Dec 07, 2021 | 82.20 | 83.35 | 81.44 | 82.52 | 790,674 | +1.15(+1.41%) |
Dec 06, 2021 | 82.47 | 83.10 | 81.10 | 81.38 | 1,110,151 | -0.06(-0.07%) |
Dec 03, 2021 | 81.59 | 82.98 | 80.89 | 81.43 | 1,586,589 | +0.54(+0.66%) |
Dec 02, 2021 | 79.92 | 81.82 | 79.33 | 80.90 | 1,412,040 | +1.47(+1.85%) |
Dec 01, 2021 | 83.01 | 83.61 | 79.39 | 79.43 | 1,087,751 | -1.96(-2.40%) |
Nov 30, 2021 | 84.52 | 84.52 | 80.85 | 81.39 | 2,371,659 | -3.77(-4.43%) |
Nov 29, 2021 | 86.26 | 86.49 | 84.50 | 85.16 | 1,004,265 | +0.09(+0.11%) |
Nov 26, 2021 | 85.40 | 85.50 | 84.04 | 85.06 | 959,853 | -2.22(-2.54%) |
Nov 24, 2021 | 88.59 | 88.76 | 87.05 | 87.28 | 895,161 | -1.37(-1.55%) |
Nov 23, 2021 | 88.43 | 89.15 | 87.95 | 88.65 | 681,672 | +0.08(+0.10%) |
Nov 22, 2021 | 88.71 | 89.76 | 88.03 | 88.57 | 1,035,375 | +0.09(+0.11%) |
Nov 19, 2021 | 89.46 | 90.33 | 88.22 | 88.48 | 934,178 | -1.80(-1.99%) |
Nov 18, 2021 | 89.41 | 90.26 | 89.95 | 90.27 | 902,424 | +0.37(+0.41%) |
Nov 17, 2021 | 89.09 | 90.05 | 88.14 | 89.90 | 1,353,645 | +0.40(+0.45%) |
Nov 16, 2021 | 89.90 | 90.68 | 89.09 | 89.50 | 1,166,827 | -0.39(-0.44%) |
Nov 15, 2021 | 89.17 | 89.96 | 88.60 | 89.90 | 1,045,382 | +0.95(+1.07%) |
Nov 12, 2021 | 87.89 | 89.12 | 87.42 | 88.94 | 1,049,868 | +1.09(+1.25%) |
Nov 11, 2021 | 86.51 | 88.18 | 86.13 | 87.85 | 885,932 | +1.55(+1.80%) |
Nov 10, 2021 | 86.61 | 86.30 | 1,151,220 | -0.55(-0.64%) | ||
Nov 09, 2021 | 86.48 | 87.61 | 85.62 | 86.85 | 823,397 | +0.37(+0.43%) |
Nov 08, 2021 | 87.30 | 87.97 | 86.34 | 86.48 | 588,932 | -0.40(-0.46%) |
Nov 05, 2021 | 86.95 | 87.14 | 85.97 | 86.88 | 948,804 | +0.33(+0.38%) |
Nov 04, 2021 | 85.74 | 86.77 | 85.59 | 86.55 | 1,025,523 | +1.04(+1.21%) |
Nov 03, 2021 | 84.63 | 85.68 | 83.30 | 85.51 | 1,552,823 | +0.31(+0.36%) |
Nov 02, 2021 | 85.79 | 86.00 | 84.49 | 85.20 | 973,362 | -0.93(-1.07%) |
Nov 01, 2021 | 87.21 | 87.96 | 85.82 | 86.13 | 1,548,633 | -0.49(-0.56%) |
Oct 29, 2021 | 86.90 | 87.59 | 85.98 | 86.62 | 1,393,176 | -0.25(-0.29%) |
Oct 28, 2021 | 85.35 | 86.89 | 84.15 | 86.87 | 2,186,420 | +2.14(+2.53%) |
Oct 27, 2021 | 84.15 | 85.22 | 83.24 | 84.73 | 2,262,939 | +3.15(+3.86%) |
Oct 26, 2021 | 83.04 | 81.58 | 1,123,575 | -1.00(-1.21%) | ||
Oct 25, 2021 | 82.83 | 83.39 | 82.03 | 82.58 | 827,001 | -0.01(-0.01%) |
Oct 22, 2021 | 81.90 | 82.85 | 81.76 | 82.59 | 711,770 | +0.60(+0.73%) |
Oct 21, 2021 | 81.90 | 82.44 | 81.22 | 81.99 | 731,164 | +0.10(+0.13%) |
Oct 20, 2021 | 80.87 | 82.31 | 80.53 | 81.88 | 1,066,146 | +1.04(+1.28%) |
Oct 19, 2021 | 80.62 | 81.10 | 80.06 | 80.85 | 575,554 | +0.74(+0.92%) |
Oct 18, 2021 | 79.58 | 80.52 | 79.28 | 80.11 | 516,815 | +0.06(+0.07%) |
Oct 15, 2021 | 80.83 | 81.00 | 80.01 | 80.05 | 668,965 | +0.26(+0.32%) |
Oct 14, 2021 | 78.68 | 79.92 | 78.24 | 79.80 | 928,603 | +1.68(+2.15%) |
Oct 13, 2021 | 78.62 | 78.75 | 77.16 | 78.11 | 908,446 | -0.38(-0.49%) |
Oct 12, 2021 | 78.46 | 79.11 | 78.18 | 78.49 | 666,830 | -0.44(-0.55%) |
Oct 11, 2021 | 79.03 | 79.53 | 78.43 | 78.93 | 742,166 | +0.54(+0.69%) |
Oct 08, 2021 | 78.75 | 78.99 | 78.18 | 78.39 | 569,401 | -0.13(-0.17%) |
Oct 07, 2021 | 78.34 | 79.07 | 77.96 | 78.52 | 728,839 | +0.53(+0.68%) |
Oct 06, 2021 | 77.52 | 78.36 | 76.25 | 77.99 | 1,025,176 | -0.18(-0.23%) |
Oct 05, 2021 | 77.07 | 78.25 | 75.99 | 78.17 | 1,543,000 | +1.42(+1.85%) |
Oct 04, 2021 | 76.68 | 77.70 | 76.50 | 76.75 | 899,285 | +0.07(+0.08%) |
Oct 01, 2021 | 75.90 | 77.21 | 75.02 | 76.68 | 1,025,160 | +1.12(+1.48%) |
Sep 30, 2021 | 75.29 | 76.06 | 74.26 | 75.57 | 1,335,463 | +0.35(+0.47%) |
Sep 29, 2021 | 75.50 | 76.10 | 74.83 | 75.21 | 752,674 | +0.24(+0.32%) |
Sep 28, 2021 | 75.21 | 76.49 | 74.75 | 74.97 | 1,189,290 | +0.32(+0.42%) |
Sep 27, 2021 | 73.69 | 74.89 | 73.18 | 74.66 | 992,345 | +1.46(+1.99%) |
Sep 24, 2021 | 72.79 | 73.78 | 72.43 | 73.20 | 890,410 | +0.07(+0.10%) |
Sep 23, 2021 | 72.22 | 73.97 | 72.03 | 73.12 | 656,101 | +1.30(+1.81%) |
Sep 22, 2021 | 72.52 | 73.34 | 70.69 | 71.82 | 1,821,994 | +0.17(+0.23%) |
Sep 21, 2021 | 72.15 | 72.15 | 70.45 | 71.65 | 816,892 | -0.01(-0.01%) |
Sep 20, 2021 | 72.72 | 73.18 | 70.84 | 71.66 | 995,961 | -3.22(-4.29%) |
Sep 17, 2021 | 75.45 | 75.72 | 74.15 | 74.88 | 2,071,241 | -0.47(-0.63%) |
Sep 16, 2021 | 75.38 | 75.98 | 74.68 | 75.35 | 1,113,517 | -0.04(-0.05%) |
Sep 15, 2021 | 71.55 | 75.56 | 71.28 | 75.39 | 1,985,337 | +3.86(+5.39%) |
Sep 14, 2021 | 71.88 | 72.89 | 71.34 | 71.53 | 1,094,346 | -0.25(-0.35%) |
Sep 13, 2021 | 71.55 | 72.26 | 71.14 | 71.78 | 944,164 | +1.03(+1.46%) |
Sep 10, 2021 | 70.29 | 71.48 | 70.26 | 70.75 | 825,747 | +0.46(+0.65%) |
Sep 09, 2021 | 70.98 | 71.20 | 69.87 | 70.30 | 1,094,002 | -0.78(-1.10%) |
Sep 08, 2021 | 71.26 | 71.57 | 69.35 | 71.08 | 1,434,786 | -0.52(-0.73%) |
Sep 07, 2021 | 71.55 | 72.48 | 71.23 | 71.60 | 1,419,873 | -0.32(-0.44%) |
Sep 03, 2021 | 71.70 | 71.99 | 70.88 | 71.91 | 656,181 | +0.19(+0.26%) |
Sep 02, 2021 | 71.34 | 73.12 | 71.13 | 71.73 | 1,119,077 | +1.33(+1.89%) |
Sep 01, 2021 | 70.37 | 70.78 | 69.02 | 70.40 | 727,475 | +0.05(+0.07%) |
Aug 31, 2021 | 70.53 | 70.83 | 70.06 | 70.35 | 1,164,420 | -0.02(-0.03%) |
Aug 30, 2021 | 71.97 | 71.97 | 70.27 | 70.37 | 586,065 | -1.29(-1.80%) |
Aug 27, 2021 | 69.97 | 71.85 | 69.48 | 71.66 | 846,936 | +1.69(+2.42%) |
Aug 26, 2021 | 70.98 | 71.08 | 69.89 | 69.97 | 549,479 | -0.99(-1.40%) |
Aug 25, 2021 | 70.08 | 71.45 | 69.61 | 70.97 | 677,580 | +0.77(+1.10%) |
Aug 24, 2021 | 69.68 | 70.87 | 69.68 | 70.20 | 731,483 | +0.63(+0.91%) |
Aug 23, 2021 | 68.58 | 69.96 | 68.25 | 69.56 | 886,184 | +1.15(+1.68%) |
Aug 20, 2021 | 69.02 | 69.35 | 67.97 | 68.41 | 1,378,024 | -0.79(-1.14%) |
Aug 19, 2021 | 70.71 | 71.57 | 68.61 | 69.20 | 1,189,016 | -2.55(-3.55%) |
Aug 18, 2021 | 72.33 | 73.09 | 71.67 | 71.75 | 612,760 | -1.00(-1.37%) |
Aug 17, 2021 | 72.94 | 73.65 | 71.87 | 72.75 | 1,011,873 | -0.71(-0.97%) |
Aug 16, 2021 | 72.95 | 73.52 | 72.48 | 73.46 | 741,433 | +0.38(+0.52%) |
Aug 13, 2021 | 73.19 | 73.76 | 72.77 | 73.08 | 740,154 | +0.07(+0.10%) |
Aug 12, 2021 | 72.92 | 73.14 | 72.35 | 73.01 | 652,938 | -0.14(-0.19%) |
Aug 11, 2021 | 73.22 | 73.37 | 71.71 | 73.14 | 845,383 | +0.54(+0.75%) |
Aug 10, 2021 | 71.47 | 72.75 | 71.45 | 72.60 | 769,592 | +1.20(+1.68%) |
Aug 09, 2021 | 70.48 | 72.15 | 70.25 | 71.40 | 801,861 | +0.73(+1.03%) |
Aug 06, 2021 | 69.53 | 70.95 | 69.53 | 70.67 | 720,322 | +1.48(+2.13%) |
Aug 05, 2021 | 69.58 | 70.08 | 68.78 | 69.19 | 761,719 | -0.30(-0.43%) |
Aug 04, 2021 | 70.57 | 70.57 | 68.93 | 69.49 | 1,039,406 | -1.81(-2.54%) |
Aug 03, 2021 | 70.64 | 71.75 | 69.10 | 71.30 | 1,090,311 | +0.51(+0.72%) |
Aug 02, 2021 | 71.98 | 72.78 | 70.61 | 70.79 | 1,245,887 | -0.87(-1.21%) |
Jul 30, 2021 | 73.59 | 73.95 | 71.33 | 71.66 | 1,427,155 | -1.83(-2.49%) |
Jul 29, 2021 | 73.18 | 74.23 | 72.17 | 73.49 | 1,488,926 | +1.02(+1.40%) |
Jul 28, 2021 | 72.28 | 73.05 | 69.69 | 72.47 | 3,001,332 | +3.06(+4.40%) |
Jul 27, 2021 | 69.00 | 69.73 | 68.49 | 69.41 | 1,618,518 | +0.44(+0.64%) |
Jul 26, 2021 | 69.49 | 70.27 | 68.93 | 68.97 | 1,416,403 | -0.20(-0.29%) |
Jul 23, 2021 | 69.15 | 69.29 | 68.48 | 69.17 | 1,092,825 | +0.36(+0.52%) |
Jul 22, 2021 | 70.00 | 70.00 | 68.69 | 68.81 | 1,457,990 | -1.25(-1.78%) |
Jul 21, 2021 | 69.54 | 70.52 | 69.44 | 70.06 | 2,166,847 | +1.03(+1.50%) |
Jul 20, 2021 | 68.22 | 69.41 | 67.86 | 69.03 | 1,398,199 | +0.92(+1.36%) |
Jul 19, 2021 | 66.40 | 68.27 | 66.21 | 68.10 | 1,901,361 | +0.18(+0.26%) |
Jul 16, 2021 | 70.15 | 70.52 | 67.73 | 67.93 | 1,297,657 | -1.95(-2.79%) |
Jul 15, 2021 | 69.88 | 70.67 | 69.46 | 69.88 | 822,741 | -0.22(-0.32%) |
Jul 14, 2021 | 70.61 | 71.38 | 69.64 | 70.10 | 1,057,087 | -0.37(-0.52%) |
Jul 13, 2021 | 71.68 | 71.68 | 70.14 | 70.47 | 1,039,489 | -1.10(-1.53%) |
Jul 12, 2021 | 71.19 | 71.82 | 70.05 | 71.57 | 1,210,858 | +0.07(+0.10%) |
Jul 09, 2021 | 71.27 | 71.97 | 70.70 | 71.49 | 1,387,601 | +1.21(+1.72%) |
Jul 08, 2021 | 70.17 | 71.16 | 69.13 | 70.28 | 1,121,203 | -1.53(-2.13%) |
Jul 07, 2021 | 71.08 | 72.16 | 70.62 | 71.81 | 1,906,727 | +0.12(+0.17%) |
Jul 06, 2021 | 73.37 | 73.55 | 71.40 | 71.69 | 1,353,883 | -1.86(-2.53%) |
Jul 02, 2021 | 73.49 | 73.78 | 72.51 | 73.56 | 1,034,057 | +0.25(+0.34%) |
Jul 01, 2021 | 73.00 | 73.89 | 72.49 | 73.31 | 1,415,497 | +1.17(+1.63%) |
Jun 30, 2021 | 73.19 | 73.55 | 71.57 | 72.14 | 1,184,511 | -1.28(-1.75%) |
Jun 29, 2021 | 73.62 | 74.23 | 73.03 | 73.42 | 1,490,814 | +0.18(+0.24%) |
Jun 28, 2021 | 73.51 | 73.69 | 71.81 | 73.25 | 1,269,164 | +0.22(+0.30%) |
Jun 25, 2021 | 73.62 | 74.25 | 72.34 | 73.02 | 2,380,381 | -1.09(-1.47%) |
Jun 24, 2021 | 74.44 | 75.29 | 73.89 | 74.11 | 1,051,381 | +0.28(+0.38%) |
Jun 23, 2021 | 73.49 | 74.17 | 73.27 | 73.84 | 1,249,555 | +0.20(+0.28%) |
Jun 22, 2021 | 74.09 | 74.44 | 72.58 | 73.63 | 1,719,402 | -0.38(-0.51%) |
Jun 21, 2021 | 71.93 | 74.09 | 71.72 | 74.01 | 2,346,194 | +2.75(+3.86%) |
Jun 18, 2021 | 71.22 | 71.92 | 70.05 | 71.26 | 4,047,267 | -0.75(-1.04%) |
Jun 17, 2021 | 73.99 | 74.14 | 69.05 | 72.01 | 3,599,199 | -2.24(-3.02%) |
Jun 16, 2021 | 75.12 | 75.12 | 73.88 | 74.25 | 1,588,894 | -0.93(-1.24%) |
Jun 15, 2021 | 76.18 | 76.41 | 74.82 | 75.18 | 1,654,637 | -1.08(-1.42%) |
Jun 14, 2021 | 77.73 | 77.99 | 75.85 | 76.26 | 1,728,446 | -1.92(-2.46%) |
Jun 11, 2021 | 81.41 | 81.54 | 78.05 | 78.18 | 1,585,647 | -2.61(-3.23%) |
Jun 10, 2021 | 82.33 | 82.45 | 80.76 | 80.80 | 640,518 | -1.16(-1.42%) |
Jun 09, 2021 | 82.55 | 82.80 | 81.50 | 81.96 | 928,816 | -0.89(-1.07%) |
Jun 08, 2021 | 82.49 | 83.11 | 81.83 | 82.84 | 1,299,320 | +0.14(+0.17%) |
Jun 07, 2021 | 82.38 | 83.17 | 82.08 | 82.71 | 1,009,309 | +0.45(+0.55%) |
Jun 04, 2021 | 82.20 | 82.71 | 81.72 | 82.25 | 885,998 | +0.16(+0.19%) |
Jun 03, 2021 | 81.62 | 82.17 | 80.86 | 82.10 | 1,136,066 | +0.34(+0.42%) |
Jun 02, 2021 | 82.85 | 82.85 | 81.03 | 81.76 | 1,332,192 | -0.73(-0.88%) |
Jun 01, 2021 | 81.32 | 82.60 | 81.09 | 82.48 | 1,453,667 | +2.34(+2.93%) |
May 28, 2021 | 80.41 | 80.59 | 79.51 | 80.14 | 1,184,356 | -0.18(-0.22%) |
May 27, 2021 | 81.69 | 82.57 | 80.31 | 80.32 | 2,036,512 | -0.77(-0.94%) |
May 26, 2021 | 80.33 | 81.18 | 79.23 | 81.08 | 1,203,396 | +0.76(+0.94%) |
May 25, 2021 | 80.18 | 81.07 | 79.70 | 80.33 | 1,194,773 | +0.20(+0.25%) |
May 24, 2021 | 80.51 | 80.97 | 79.79 | 80.12 | 541,879 | -0.05(-0.06%) |
May 21, 2021 | 79.98 | 80.70 | 79.41 | 80.17 | 1,293,976 | +1.26(+1.59%) |
May 20, 2021 | 79.35 | 79.68 | 77.91 | 78.91 | 1,654,455 | -0.44(-0.56%) |
May 19, 2021 | 79.91 | 80.02 | 78.31 | 79.36 | 1,126,257 | -1.66(-2.05%) |
May 18, 2021 | 82.72 | 82.97 | 81.01 | 81.02 | 1,050,941 | -1.17(-1.43%) |
May 17, 2021 | 82.87 | 83.06 | 81.95 | 82.19 | 1,087,021 | -1.00(-1.20%) |
May 14, 2021 | 82.50 | 83.53 | 82.38 | 83.19 | 852,452 | +1.21(+1.48%) |
May 13, 2021 | 81.23 | 82.89 | 81.03 | 81.98 | 588,714 | +0.87(+1.08%) |
May 12, 2021 | 82.86 | 83.53 | 80.28 | 81.11 | 1,173,762 | -2.21(-2.66%) |
May 11, 2021 | 81.59 | 83.58 | 81.13 | 83.32 | 1,048,857 | +0.21(+0.25%) |
May 10, 2021 | 84.34 | 84.80 | 83.07 | 83.11 | 1,062,037 | -0.72(-0.85%) |
May 07, 2021 | 81.47 | 84.44 | 81.23 | 83.82 | 1,539,810 | +2.16(+2.64%) |
May 06, 2021 | 82.61 | 82.96 | 80.34 | 81.67 | 1,124,264 | -0.95(-1.14%) |
May 05, 2021 | 80.87 | 82.61 | 79.67 | 82.61 | 1,481,228 | +2.73(+3.41%) |
May 04, 2021 | 78.79 | 81.91 | 78.02 | 79.89 | 2,768,135 | +1.10(+1.40%) |
May 03, 2021 | 78.06 | 79.43 | 77.89 | 78.78 | 1,974,222 | +1.29(+1.67%) |
Apr 30, 2021 | 78.11 | 78.79 | 77.32 | 77.49 | 1,008,705 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.01 | 77.93 | 78.44 | 1,039,263 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.58 | 78.62 | 1,189,225 | -2.47(-3.05%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.12 | 81.09 | 2,179,756 | +2.10(+2.66%) |
Apr 26, 2021 | 78.33 | 79.39 | 78.11 | 78.99 | 1,465,583 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.11 | 1,317,124 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,384,030 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.21 | 73.71 | 76.00 | 1,436,979 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,999 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.00 | 75.53 | 76.35 | 1,297,974 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,448 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.30 | 72.33 | 74.27 | 1,324,958 | +0.81(+1.10%) |
Apr 14, 2021 | 71.96 | 74.09 | 71.72 | 73.46 | 1,061,334 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.30 | 659,050 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.75 | 667,034 | -0.17(-0.24%) |
Apr 09, 2021 | 72.42 | 72.93 | 71.65 | 72.93 | 659,324 | +0.97(+1.35%) |
Apr 08, 2021 | 72.08 | 72.26 | 70.86 | 71.95 | 1,072,777 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.30 | 71.87 | 72.13 | 548,538 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.54 | 71.92 | 72.80 | 866,705 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.98 | 72.46 | 72.46 | 786,997 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.98 | 73.62 | 1,249,143 | +0.85(+1.17%) |
Mar 31, 2021 | 73.66 | 74.06 | 72.76 | 72.76 | 1,222,710 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.63 | 71.38 | 73.26 | 1,372,384 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.30 | 1,224,812 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.27 | 72.77 | 1,028,751 | +2.00(+2.83%) |
Mar 25, 2021 | 68.84 | 71.12 | 68.31 | 70.77 | 1,712,589 | +1.44(+2.08%) |
Mar 24, 2021 | 70.08 | 70.90 | 69.22 | 69.33 | 961,741 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,431 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.51 | 71.28 | 789,358 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.43 | 70.83 | 71.76 | 1,745,816 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.08 | 930,827 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,318 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.42 | 71.86 | 72.50 | 927,438 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.97 | 72.74 | 938,882 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.74 | 74.15 | 1,632,079 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.77 | 1,487,902 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,390 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,991 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.43 | 70.89 | 72.02 | 1,655,439 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,718 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,416,078 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,208 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.31 | 72.01 | 72.75 | 1,364,207 | +0.53(+0.74%) |
Mar 01, 2021 | 71.25 | 72.52 | 70.59 | 72.22 | 2,106,286 | +1.93(+2.74%) |
Feb 26, 2021 | 68.83 | 70.75 | 67.94 | 70.29 | 2,390,106 | +1.71(+2.49%) |
Feb 25, 2021 | 70.46 | 71.43 | 68.38 | 68.59 | 1,427,564 | -1.87(-2.66%) |
Feb 24, 2021 | 71.23 | 71.94 | 70.13 | 70.46 | 1,520,994 | -0.60(-0.84%) |
Feb 23, 2021 | 71.60 | 72.32 | 69.70 | 71.06 | 1,953,811 | -0.72(-1.00%) |
Feb 22, 2021 | 70.06 | 72.06 | 69.50 | 71.77 | 2,242,533 | +1.66(+2.37%) |
Feb 19, 2021 | 68.85 | 71.04 | 68.85 | 70.11 | 1,547,975 | +1.51(+2.19%) |
Feb 18, 2021 | 70.78 | 70.99 | 67.91 | 68.60 | 2,330,248 | -2.99(-4.18%) |
Feb 17, 2021 | 72.25 | 72.44 | 70.52 | 71.60 | 2,376,855 | -1.20(-1.65%) |
Feb 16, 2021 | 71.60 | 72.93 | 70.83 | 72.80 | 2,080,869 | +1.20(+1.68%) |
Feb 12, 2021 | 69.82 | 71.64 | 68.89 | 71.60 | 2,621,284 | +2.10(+3.02%) |
Feb 11, 2021 | 68.21 | 69.62 | 67.75 | 69.49 | 1,978,504 | +1.39(+2.04%) |
Feb 10, 2021 | 68.42 | 70.61 | 67.32 | 68.11 | 4,427,695 | -0.67(-0.98%) |
Feb 09, 2021 | 67.48 | 68.96 | 67.03 | 68.78 | 2,744,184 | +1.20(+1.78%) |
Feb 08, 2021 | 66.85 | 68.44 | 66.67 | 67.58 | 1,729,353 | +0.93(+1.40%) |
Feb 05, 2021 | 65.66 | 67.26 | 65.36 | 66.65 | 3,171,446 | +1.38(+2.11%) |
Feb 04, 2021 | 64.32 | 65.33 | 64.17 | 65.27 | 1,127,075 | +0.98(+1.53%) |
Feb 03, 2021 | 63.42 | 64.79 | 62.99 | 64.29 | 1,795,430 | +0.91(+1.44%) |
Feb 02, 2021 | 62.15 | 63.63 | 61.67 | 63.38 | 1,492,884 | +2.03(+3.31%) |