Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 98.48 | 99.90 | 97.66 | 98.81 | 2,983,454 | -0.60(-0.61%) |
Feb 25, 2022 | 95.59 | 99.51 | 96.54 | 99.41 | 2,151,473 | +3.10(+3.22%) |
Feb 24, 2022 | 92.49 | 96.65 | 91.57 | 96.31 | 2,372,866 | +2.11(+2.24%) |
Feb 23, 2022 | 94.38 | 95.35 | 94.03 | 94.21 | 1,742,834 | +0.52(+0.55%) |
Feb 22, 2022 | 93.55 | 94.82 | 92.47 | 93.69 | 1,031,621 | -0.16(-0.17%) |
Feb 18, 2022 | 93.85 | 0 | -0.66(-0.70%) | |||
Feb 17, 2022 | 95.77 | 95.88 | 94.32 | 94.51 | 2,078,437 | -2.61(-2.69%) |
Feb 16, 2022 | 95.96 | 97.37 | 95.59 | 97.12 | 1,574,531 | +1.08(+1.12%) |
Feb 15, 2022 | 94.97 | 96.49 | 94.52 | 96.04 | 1,488,839 | +1.24(+1.31%) |
Feb 14, 2022 | 95.90 | 95.94 | 93.89 | 94.80 | 1,916,321 | -0.81(-0.85%) |
Feb 11, 2022 | 95.92 | 96.28 | 94.28 | 95.61 | 1,638,819 | +2.47(+2.66%) |
Feb 10, 2022 | 93.64 | 96.78 | 92.48 | 93.13 | 1,545,446 | -0.51(-0.54%) |
Feb 09, 2022 | 94.49 | 97.39 | 93.09 | 93.64 | 1,948,716 | -0.89(-0.94%) |
Feb 08, 2022 | 93.55 | 95.16 | 93.19 | 94.53 | 1,412,286 | +1.53(+1.65%) |
Feb 07, 2022 | 92.34 | 93.44 | 91.83 | 93.00 | 709,132 | +0.77(+0.84%) |
Feb 04, 2022 | 92.77 | 93.52 | 91.06 | 92.23 | 839,082 | -0.65(-0.70%) |
Feb 03, 2022 | 93.55 | 94.75 | 92.88 | 1,017,031 | -1.76(-1.86%) | |
Feb 02, 2022 | 94.06 | 95.08 | 92.73 | 94.64 | 1,486,655 | +0.63(+0.67%) |
Feb 01, 2022 | 92.94 | 94.07 | 92.32 | 94.01 | 1,753,094 | +1.06(+1.14%) |
Jan 31, 2022 | 91.94 | 93.04 | 92.94 | 1,140,940 | +0.63(+0.68%) | |
Jan 28, 2022 | 90.64 | 92.80 | 90.42 | 92.31 | 971,874 | +1.50(+1.66%) |
Jan 27, 2022 | 91.55 | 93.67 | 90.54 | 90.81 | 1,268,454 | +0.28(+0.31%) |
Jan 26, 2022 | 89.32 | 92.36 | 89.23 | 90.53 | 1,128,744 | +1.50(+1.69%) |
Jan 25, 2022 | 87.43 | 89.32 | 85.01 | 89.02 | 1,364,167 | +0.94(+1.07%) |
Jan 24, 2022 | 86.32 | 88.47 | 84.26 | 88.08 | 1,844,280 | -0.60(-0.68%) |
Jan 21, 2022 | 88.24 | 89.77 | 86.66 | 88.69 | 1,282,246 | -0.40(-0.45%) |
Jan 20, 2022 | 90.99 | 92.08 | 88.87 | 89.09 | 1,284,369 | -1.88(-2.07%) |
Jan 19, 2022 | 92.36 | 92.40 | 90.58 | 90.97 | 866,681 | -1.25(-1.36%) |
Jan 18, 2022 | 92.07 | 92.49 | 91.02 | 92.22 | 779,978 | -0.58(-0.63%) |
Jan 14, 2022 | 92.80 | 0 | -0.07(-0.07%) | |||
Jan 13, 2022 | 93.32 | 93.95 | 92.47 | 92.87 | 620,867 | +0.20(+0.21%) |
Jan 12, 2022 | 92.14 | 93.66 | 91.47 | 92.67 | 1,329,770 | +0.76(+0.83%) |
Jan 11, 2022 | 90.41 | 91.92 | 89.66 | 91.91 | 1,232,580 | +1.55(+1.72%) |
Jan 10, 2022 | 91.20 | 92.02 | 89.23 | 90.36 | 1,040,580 | -0.86(-0.94%) |
Jan 07, 2022 | 90.10 | 91.48 | 89.03 | 91.21 | 848,152 | +0.85(+0.94%) |
Jan 06, 2022 | 89.31 | 90.78 | 88.35 | 90.37 | 1,133,014 | +2.02(+2.29%) |
Jan 05, 2022 | 89.18 | 89.85 | 88.23 | 88.35 | 1,037,171 | -0.53(-0.59%) |
Jan 04, 2022 | 89.32 | 89.91 | 88.65 | 88.87 | 1,067,823 | +0.77(+0.88%) |
Jan 03, 2022 | 87.92 | 88.69 | 87.07 | 88.10 | 614,593 | +0.33(+0.37%) |
Dec 31, 2021 | 86.18 | 88.25 | 86.04 | 87.77 | 511,231 | +1.22(+1.41%) |
Dec 30, 2021 | 86.97 | 87.65 | 86.35 | 86.55 | 437,517 | -0.14(-0.16%) |
Dec 29, 2021 | 86.31 | 86.91 | 85.95 | 86.69 | 513,180 | +0.45(+0.52%) |
Dec 28, 2021 | 85.40 | 86.27 | 85.13 | 86.24 | 484,970 | +0.63(+0.74%) |
Dec 27, 2021 | 84.87 | 85.83 | 84.20 | 85.61 | 390,105 | +0.85(+1.00%) |
Dec 23, 2021 | 83.68 | 84.99 | 83.49 | 84.77 | 511,869 | +1.09(+1.30%) |
Dec 22, 2021 | 82.78 | 83.67 | 82.64 | 83.67 | 998,489 | +0.69(+0.83%) |
Dec 21, 2021 | 81.84 | 83.59 | 81.58 | 82.99 | 1,079,578 | +2.30(+2.85%) |
Dec 20, 2021 | 81.61 | 82.14 | 79.09 | 80.68 | 870,530 | -2.12(-2.57%) |
Dec 17, 2021 | 82.97 | 83.50 | 81.93 | 82.81 | 1,189,222 | -0.18(-0.22%) |
Dec 16, 2021 | 83.35 | 83.94 | 82.73 | 82.99 | 861,527 | +0.46(+0.56%) |
Dec 15, 2021 | 81.75 | 82.79 | 80.78 | 82.53 | 650,018 | +0.66(+0.80%) |
Dec 14, 2021 | 82.63 | 83.52 | 81.82 | 81.87 | 776,243 | -0.73(-0.89%) |
Dec 13, 2021 | 81.60 | 83.13 | 81.34 | 82.60 | 1,023,884 | +0.89(+1.09%) |
Dec 10, 2021 | 81.09 | 81.82 | 80.65 | 81.71 | 1,001,940 | +1.34(+1.67%) |
Dec 09, 2021 | 81.69 | 81.69 | 79.78 | 80.37 | 994,397 | -1.45(-1.77%) |
Dec 08, 2021 | 82.48 | 83.43 | 81.75 | 81.81 | 670,250 | -0.71(-0.87%) |
Dec 07, 2021 | 82.20 | 83.35 | 81.45 | 82.53 | 790,643 | +1.15(+1.41%) |
Dec 06, 2021 | 82.47 | 83.10 | 81.11 | 81.38 | 1,110,106 | -0.06(-0.07%) |
Dec 03, 2021 | 81.60 | 82.99 | 80.89 | 81.44 | 1,586,525 | +0.54(+0.66%) |
Dec 02, 2021 | 79.92 | 81.82 | 79.33 | 80.90 | 1,411,983 | +1.47(+1.85%) |
Dec 01, 2021 | 83.02 | 83.61 | 79.40 | 79.43 | 1,087,707 | -1.96(-2.40%) |
Nov 30, 2021 | 84.52 | 84.52 | 80.85 | 81.39 | 2,371,563 | -3.77(-4.43%) |
Nov 29, 2021 | 86.26 | 86.49 | 84.50 | 85.16 | 1,004,224 | +0.09(+0.11%) |
Nov 26, 2021 | 85.40 | 85.50 | 84.04 | 85.07 | 959,814 | -2.22(-2.54%) |
Nov 24, 2021 | 88.59 | 88.76 | 87.05 | 87.28 | 895,124 | -1.37(-1.55%) |
Nov 23, 2021 | 88.43 | 89.16 | 87.95 | 88.66 | 681,645 | +0.08(+0.10%) |
Nov 22, 2021 | 88.71 | 89.77 | 88.04 | 88.57 | 1,035,333 | +0.09(+0.11%) |
Nov 19, 2021 | 89.47 | 90.33 | 88.22 | 88.48 | 934,140 | -1.80(-1.99%) |
Nov 18, 2021 | 89.41 | 90.27 | 89.95 | 90.27 | 902,388 | +0.37(+0.41%) |
Nov 17, 2021 | 89.09 | 90.06 | 88.14 | 89.91 | 1,353,590 | +0.40(+0.45%) |
Nov 16, 2021 | 89.90 | 90.69 | 89.10 | 89.51 | 1,166,780 | -0.39(-0.44%) |
Nov 15, 2021 | 89.17 | 89.97 | 88.60 | 89.90 | 1,045,339 | +0.95(+1.07%) |
Nov 12, 2021 | 87.89 | 89.12 | 87.42 | 88.95 | 1,049,826 | +1.09(+1.25%) |
Nov 11, 2021 | 86.52 | 88.18 | 86.13 | 87.85 | 885,896 | +1.55(+1.80%) |
Nov 10, 2021 | 86.61 | 86.30 | 1,151,174 | -0.55(-0.64%) | ||
Nov 09, 2021 | 86.49 | 87.61 | 85.62 | 86.85 | 823,364 | +0.37(+0.43%) |
Nov 08, 2021 | 87.30 | 87.97 | 86.34 | 86.48 | 588,908 | -0.40(-0.46%) |
Nov 05, 2021 | 86.96 | 87.14 | 85.97 | 86.88 | 948,766 | +0.33(+0.38%) |
Nov 04, 2021 | 85.74 | 86.77 | 85.59 | 86.55 | 1,025,482 | +1.04(+1.21%) |
Nov 03, 2021 | 84.64 | 85.68 | 83.30 | 85.52 | 1,552,760 | +0.31(+0.36%) |
Nov 02, 2021 | 85.80 | 86.01 | 84.50 | 85.21 | 973,323 | -0.93(-1.07%) |
Nov 01, 2021 | 87.22 | 87.97 | 85.82 | 86.13 | 1,548,570 | -0.49(-0.56%) |
Oct 29, 2021 | 86.90 | 87.59 | 85.98 | 86.62 | 1,393,119 | -0.25(-0.29%) |
Oct 28, 2021 | 85.36 | 86.89 | 84.15 | 86.87 | 2,186,332 | +2.14(+2.53%) |
Oct 27, 2021 | 84.15 | 85.23 | 83.24 | 84.73 | 2,262,848 | +3.15(+3.86%) |
Oct 26, 2021 | 83.05 | 81.58 | 1,123,529 | -1.00(-1.21%) | ||
Oct 25, 2021 | 82.83 | 83.39 | 82.04 | 82.58 | 826,968 | -0.01(-0.01%) |
Oct 22, 2021 | 81.91 | 82.85 | 81.77 | 82.59 | 711,741 | +0.60(+0.73%) |
Oct 21, 2021 | 81.91 | 82.44 | 81.22 | 81.99 | 731,135 | +0.10(+0.13%) |
Oct 20, 2021 | 80.88 | 82.31 | 80.53 | 81.89 | 1,066,103 | +1.04(+1.28%) |
Oct 19, 2021 | 80.63 | 81.10 | 80.06 | 80.85 | 575,531 | +0.74(+0.92%) |
Oct 18, 2021 | 79.59 | 80.52 | 79.28 | 80.11 | 516,794 | +0.06(+0.07%) |
Oct 15, 2021 | 80.83 | 81.00 | 80.02 | 80.06 | 668,938 | +0.26(+0.32%) |
Oct 14, 2021 | 78.68 | 79.92 | 78.25 | 79.80 | 928,565 | +1.68(+2.15%) |
Oct 13, 2021 | 78.63 | 78.76 | 77.16 | 78.12 | 908,409 | -0.38(-0.49%) |
Oct 12, 2021 | 78.46 | 79.11 | 78.18 | 78.50 | 666,803 | -0.44(-0.55%) |
Oct 11, 2021 | 79.04 | 79.53 | 78.43 | 78.93 | 742,136 | +0.54(+0.69%) |
Oct 08, 2021 | 78.76 | 78.99 | 78.18 | 78.39 | 569,378 | -0.13(-0.17%) |
Oct 07, 2021 | 78.34 | 79.07 | 77.97 | 78.53 | 728,810 | +0.53(+0.68%) |
Oct 06, 2021 | 77.52 | 78.37 | 76.26 | 78.00 | 1,025,134 | -0.18(-0.23%) |
Oct 05, 2021 | 77.08 | 78.26 | 75.99 | 78.17 | 1,542,938 | +1.42(+1.85%) |
Oct 04, 2021 | 76.69 | 77.71 | 76.50 | 76.75 | 899,248 | +0.07(+0.08%) |
Oct 01, 2021 | 75.90 | 77.21 | 75.02 | 76.69 | 1,025,118 | +1.12(+1.48%) |
Sep 30, 2021 | 75.29 | 76.06 | 74.26 | 75.57 | 1,335,409 | +0.35(+0.47%) |
Sep 29, 2021 | 75.50 | 76.10 | 74.84 | 75.22 | 752,644 | +0.24(+0.32%) |
Sep 28, 2021 | 75.22 | 76.49 | 74.76 | 74.98 | 1,189,242 | +0.32(+0.42%) |
Sep 27, 2021 | 73.69 | 74.89 | 73.18 | 74.66 | 992,305 | +1.46(+1.99%) |
Sep 24, 2021 | 72.79 | 73.79 | 72.43 | 73.20 | 890,374 | +0.07(+0.10%) |
Sep 23, 2021 | 72.22 | 73.97 | 72.03 | 73.13 | 656,075 | +1.30(+1.81%) |
Sep 22, 2021 | 72.52 | 73.34 | 70.69 | 71.82 | 1,821,920 | +0.17(+0.23%) |
Sep 21, 2021 | 72.15 | 72.15 | 70.45 | 71.66 | 816,859 | -0.01(-0.01%) |
Sep 20, 2021 | 72.73 | 73.18 | 70.84 | 71.67 | 995,921 | -3.22(-4.29%) |
Sep 17, 2021 | 75.45 | 75.73 | 74.15 | 74.88 | 2,071,157 | -0.47(-0.63%) |
Sep 16, 2021 | 75.38 | 75.98 | 74.69 | 75.36 | 1,113,472 | -0.04(-0.05%) |
Sep 15, 2021 | 71.56 | 75.56 | 71.29 | 75.39 | 1,985,256 | +3.86(+5.39%) |
Sep 14, 2021 | 71.88 | 72.89 | 71.34 | 71.54 | 1,094,302 | -0.25(-0.35%) |
Sep 13, 2021 | 71.56 | 72.26 | 71.15 | 71.79 | 944,125 | +1.03(+1.46%) |
Sep 10, 2021 | 70.29 | 71.48 | 70.26 | 70.76 | 825,714 | +0.46(+0.65%) |
Sep 09, 2021 | 70.98 | 71.20 | 69.87 | 70.30 | 1,093,958 | -0.78(-1.10%) |
Sep 08, 2021 | 71.27 | 71.57 | 69.35 | 71.08 | 1,434,728 | -0.52(-0.73%) |
Sep 07, 2021 | 71.56 | 72.48 | 71.23 | 71.60 | 1,419,816 | -0.32(-0.44%) |
Sep 03, 2021 | 71.70 | 71.99 | 70.89 | 71.92 | 656,154 | +0.19(+0.26%) |
Sep 02, 2021 | 71.34 | 73.13 | 71.13 | 71.73 | 1,119,032 | +1.33(+1.89%) |
Sep 01, 2021 | 70.38 | 70.78 | 69.02 | 70.40 | 727,445 | +0.05(+0.07%) |
Aug 31, 2021 | 70.53 | 70.83 | 70.06 | 70.36 | 1,164,373 | -0.02(-0.03%) |
Aug 30, 2021 | 71.97 | 71.97 | 70.28 | 70.38 | 586,042 | -1.29(-1.80%) |
Aug 27, 2021 | 69.98 | 71.85 | 69.48 | 71.67 | 846,902 | +1.69(+2.42%) |
Aug 26, 2021 | 70.98 | 71.08 | 69.89 | 69.98 | 549,457 | -0.99(-1.40%) |
Aug 25, 2021 | 70.08 | 71.45 | 69.62 | 70.97 | 677,552 | +0.77(+1.10%) |
Aug 24, 2021 | 69.68 | 70.88 | 69.68 | 70.20 | 731,454 | +0.63(+0.91%) |
Aug 23, 2021 | 68.58 | 69.97 | 68.26 | 69.57 | 886,148 | +1.15(+1.68%) |
Aug 20, 2021 | 69.02 | 69.35 | 67.98 | 68.41 | 1,377,968 | -0.79(-1.14%) |
Aug 19, 2021 | 70.71 | 71.57 | 68.61 | 69.20 | 1,188,968 | -2.55(-3.55%) |
Aug 18, 2021 | 72.34 | 73.09 | 71.68 | 71.75 | 612,735 | -1.00(-1.37%) |
Aug 17, 2021 | 72.94 | 73.65 | 71.87 | 72.75 | 1,011,832 | -0.71(-0.97%) |
Aug 16, 2021 | 72.95 | 73.53 | 72.48 | 73.46 | 741,403 | +0.38(+0.52%) |
Aug 13, 2021 | 73.19 | 73.76 | 72.77 | 73.08 | 740,125 | +0.07(+0.10%) |
Aug 12, 2021 | 72.92 | 73.15 | 72.35 | 73.01 | 652,912 | -0.14(-0.19%) |
Aug 11, 2021 | 73.22 | 73.38 | 71.72 | 73.15 | 845,349 | +0.54(+0.75%) |
Aug 10, 2021 | 71.48 | 72.75 | 71.45 | 72.60 | 769,561 | +1.20(+1.68%) |
Aug 09, 2021 | 70.48 | 72.15 | 70.25 | 71.40 | 801,829 | +0.73(+1.03%) |
Aug 06, 2021 | 69.54 | 70.95 | 69.54 | 70.67 | 720,293 | +1.48(+2.13%) |
Aug 05, 2021 | 69.58 | 70.08 | 68.78 | 69.20 | 761,688 | -0.30(-0.43%) |
Aug 04, 2021 | 70.57 | 70.57 | 68.93 | 69.49 | 1,039,364 | -1.81(-2.54%) |
Aug 03, 2021 | 70.64 | 71.75 | 69.10 | 71.30 | 1,090,267 | +0.51(+0.72%) |
Aug 02, 2021 | 71.98 | 72.79 | 70.61 | 70.79 | 1,245,837 | -0.87(-1.21%) |
Jul 30, 2021 | 73.59 | 73.95 | 71.33 | 71.66 | 1,427,097 | -1.83(-2.49%) |
Jul 29, 2021 | 73.18 | 74.24 | 72.17 | 73.49 | 1,488,866 | +1.02(+1.40%) |
Jul 28, 2021 | 72.28 | 73.05 | 69.69 | 72.47 | 3,001,211 | +3.06(+4.40%) |
Jul 27, 2021 | 69.00 | 69.73 | 68.49 | 69.42 | 1,618,452 | +0.44(+0.64%) |
Jul 26, 2021 | 69.49 | 70.28 | 68.93 | 68.97 | 1,416,346 | -0.20(-0.29%) |
Jul 23, 2021 | 69.15 | 69.30 | 68.48 | 69.18 | 1,092,781 | +0.36(+0.52%) |
Jul 22, 2021 | 70.00 | 70.00 | 68.70 | 68.82 | 1,457,931 | -1.25(-1.78%) |
Jul 21, 2021 | 69.55 | 70.52 | 69.44 | 70.06 | 2,166,760 | +1.03(+1.50%) |
Jul 20, 2021 | 68.23 | 69.42 | 67.87 | 69.03 | 1,398,143 | +0.92(+1.36%) |
Jul 19, 2021 | 66.40 | 68.27 | 66.21 | 68.11 | 1,901,284 | +0.18(+0.26%) |
Jul 16, 2021 | 70.16 | 70.52 | 67.73 | 67.93 | 1,297,604 | -1.95(-2.79%) |
Jul 15, 2021 | 69.88 | 70.67 | 69.46 | 69.88 | 822,708 | -0.22(-0.32%) |
Jul 14, 2021 | 70.61 | 71.38 | 69.64 | 70.10 | 1,057,045 | -0.37(-0.52%) |
Jul 13, 2021 | 71.68 | 71.68 | 70.14 | 70.47 | 1,039,447 | -1.10(-1.53%) |
Jul 12, 2021 | 71.19 | 71.83 | 70.05 | 71.57 | 1,210,809 | +0.07(+0.10%) |
Jul 09, 2021 | 71.27 | 71.97 | 70.70 | 71.49 | 1,387,545 | +1.21(+1.72%) |
Jul 08, 2021 | 70.17 | 71.16 | 69.13 | 70.28 | 1,121,158 | -1.53(-2.13%) |
Jul 07, 2021 | 71.08 | 72.16 | 70.63 | 71.82 | 1,906,650 | +0.12(+0.17%) |
Jul 06, 2021 | 73.38 | 73.55 | 71.41 | 71.70 | 1,353,828 | -1.86(-2.53%) |
Jul 02, 2021 | 73.50 | 73.78 | 72.51 | 73.56 | 1,034,016 | +0.25(+0.34%) |
Jul 01, 2021 | 73.00 | 73.89 | 72.49 | 73.31 | 1,415,440 | +1.17(+1.63%) |
Jun 30, 2021 | 73.19 | 73.55 | 71.57 | 72.14 | 1,184,463 | -1.28(-1.75%) |
Jun 29, 2021 | 73.63 | 74.24 | 73.04 | 73.42 | 1,490,753 | +0.18(+0.24%) |
Jun 28, 2021 | 73.52 | 73.69 | 71.82 | 73.25 | 1,269,112 | +0.22(+0.30%) |
Jun 25, 2021 | 73.63 | 74.25 | 72.34 | 73.03 | 2,380,285 | -1.09(-1.47%) |
Jun 24, 2021 | 74.44 | 75.30 | 73.89 | 74.12 | 1,051,339 | +0.28(+0.38%) |
Jun 23, 2021 | 73.49 | 74.17 | 73.28 | 73.84 | 1,249,505 | +0.20(+0.28%) |
Jun 22, 2021 | 74.09 | 74.44 | 72.58 | 73.64 | 1,719,333 | -0.38(-0.51%) |
Jun 21, 2021 | 71.93 | 74.09 | 71.72 | 74.01 | 2,346,099 | +2.75(+3.86%) |
Jun 18, 2021 | 71.23 | 71.92 | 70.05 | 71.26 | 4,047,104 | -0.75(-1.04%) |
Jun 17, 2021 | 74.00 | 74.14 | 69.06 | 72.01 | 3,599,053 | -2.24(-3.02%) |
Jun 16, 2021 | 75.12 | 75.12 | 73.89 | 74.25 | 1,588,829 | -0.93(-1.24%) |
Jun 15, 2021 | 76.18 | 76.41 | 74.83 | 75.19 | 1,654,570 | -1.08(-1.42%) |
Jun 14, 2021 | 77.73 | 77.99 | 75.85 | 76.27 | 1,728,377 | -1.92(-2.46%) |
Jun 11, 2021 | 81.41 | 81.55 | 78.05 | 78.19 | 1,585,583 | -2.61(-3.23%) |
Jun 10, 2021 | 82.33 | 82.46 | 80.76 | 80.80 | 640,492 | -1.16(-1.42%) |
Jun 09, 2021 | 82.55 | 82.80 | 81.50 | 81.96 | 928,779 | -0.89(-1.07%) |
Jun 08, 2021 | 82.50 | 83.12 | 81.83 | 82.85 | 1,299,267 | +0.14(+0.17%) |
Jun 07, 2021 | 82.39 | 83.17 | 82.08 | 82.71 | 1,009,269 | +0.45(+0.55%) |
Jun 04, 2021 | 82.20 | 82.71 | 81.72 | 82.26 | 885,962 | +0.16(+0.19%) |
Jun 03, 2021 | 81.62 | 82.17 | 80.86 | 82.10 | 1,136,020 | +0.34(+0.42%) |
Jun 02, 2021 | 82.86 | 82.86 | 81.03 | 81.76 | 1,332,138 | -0.73(-0.88%) |
Jun 01, 2021 | 81.33 | 82.60 | 81.09 | 82.49 | 1,453,608 | +2.34(+2.93%) |
May 28, 2021 | 80.41 | 80.60 | 79.51 | 80.14 | 1,184,308 | -0.18(-0.22%) |
May 27, 2021 | 81.69 | 82.57 | 80.31 | 80.32 | 2,036,430 | -0.77(-0.94%) |
May 26, 2021 | 80.33 | 81.19 | 79.23 | 81.09 | 1,203,347 | +0.76(+0.94%) |
May 25, 2021 | 80.18 | 81.08 | 79.70 | 80.33 | 1,194,725 | +0.20(+0.25%) |
May 24, 2021 | 80.51 | 80.97 | 79.79 | 80.13 | 541,857 | -0.05(-0.06%) |
May 21, 2021 | 79.99 | 80.71 | 79.41 | 80.17 | 1,293,923 | +1.26(+1.59%) |
May 20, 2021 | 79.35 | 79.68 | 77.91 | 78.92 | 1,654,388 | -0.44(-0.56%) |
May 19, 2021 | 79.91 | 80.02 | 78.32 | 79.36 | 1,126,211 | -1.66(-2.05%) |
May 18, 2021 | 82.72 | 82.98 | 81.01 | 81.02 | 1,050,899 | -1.17(-1.43%) |
May 17, 2021 | 82.87 | 83.06 | 81.95 | 82.19 | 1,086,977 | -1.00(-1.20%) |
May 14, 2021 | 82.50 | 83.53 | 82.38 | 83.19 | 852,418 | +1.21(+1.48%) |
May 13, 2021 | 81.24 | 82.89 | 81.04 | 81.98 | 588,690 | +0.87(+1.08%) |
May 12, 2021 | 82.86 | 83.53 | 80.28 | 81.11 | 1,173,715 | -2.21(-2.66%) |
May 11, 2021 | 81.60 | 83.58 | 81.14 | 83.32 | 1,048,815 | +0.21(+0.25%) |
May 10, 2021 | 84.34 | 84.80 | 83.07 | 83.11 | 1,061,995 | -0.72(-0.85%) |
May 07, 2021 | 81.48 | 84.44 | 81.24 | 83.83 | 1,539,748 | +2.16(+2.64%) |
May 06, 2021 | 82.62 | 82.96 | 80.34 | 81.67 | 1,124,218 | -0.95(-1.14%) |
May 05, 2021 | 80.87 | 82.62 | 79.67 | 82.62 | 1,481,168 | +2.73(+3.41%) |
May 04, 2021 | 78.80 | 81.91 | 78.03 | 79.89 | 2,768,023 | +1.10(+1.40%) |
May 03, 2021 | 78.06 | 79.43 | 77.90 | 78.79 | 1,974,142 | +1.29(+1.67%) |
Apr 30, 2021 | 78.12 | 78.80 | 77.33 | 77.49 | 1,008,665 | -0.95(-1.22%) |
Apr 29, 2021 | 79.40 | 80.02 | 77.93 | 78.45 | 1,039,221 | -0.17(-0.22%) |
Apr 28, 2021 | 81.31 | 81.52 | 78.59 | 78.62 | 1,189,177 | -2.47(-3.04%) |
Apr 27, 2021 | 79.31 | 81.55 | 79.13 | 81.09 | 2,179,668 | +2.10(+2.66%) |
Apr 26, 2021 | 78.34 | 79.39 | 78.12 | 78.99 | 1,465,524 | +0.87(+1.12%) |
Apr 23, 2021 | 76.72 | 78.19 | 76.37 | 78.12 | 1,317,071 | +1.61(+2.10%) |
Apr 22, 2021 | 76.06 | 77.08 | 75.29 | 76.51 | 1,383,974 | +0.50(+0.66%) |
Apr 21, 2021 | 74.35 | 76.22 | 73.71 | 76.01 | 1,436,921 | +1.37(+1.83%) |
Apr 20, 2021 | 75.91 | 76.51 | 73.85 | 74.64 | 990,959 | -1.72(-2.25%) |
Apr 19, 2021 | 76.51 | 77.01 | 75.54 | 76.35 | 1,297,921 | -0.40(-0.53%) |
Apr 16, 2021 | 74.35 | 76.85 | 74.35 | 76.76 | 1,574,384 | +2.49(+3.35%) |
Apr 15, 2021 | 73.72 | 74.31 | 72.33 | 74.27 | 1,324,904 | +0.81(+1.10%) |
Apr 14, 2021 | 71.97 | 74.10 | 71.72 | 73.46 | 1,061,291 | +2.16(+3.03%) |
Apr 13, 2021 | 72.46 | 72.68 | 71.25 | 71.31 | 659,023 | -1.45(-1.99%) |
Apr 12, 2021 | 73.06 | 73.30 | 72.21 | 72.76 | 667,007 | -0.17(-0.24%) |
Apr 09, 2021 | 72.43 | 72.93 | 71.65 | 72.93 | 659,298 | +0.97(+1.35%) |
Apr 08, 2021 | 72.09 | 72.26 | 70.87 | 71.96 | 1,072,734 | -0.17(-0.24%) |
Apr 07, 2021 | 72.92 | 73.31 | 71.88 | 72.13 | 548,515 | -0.67(-0.92%) |
Apr 06, 2021 | 72.62 | 73.55 | 71.92 | 72.80 | 866,670 | +0.34(+0.47%) |
Apr 05, 2021 | 73.81 | 73.99 | 72.46 | 72.46 | 786,965 | -1.16(-1.57%) |
Apr 01, 2021 | 73.15 | 74.14 | 72.99 | 73.62 | 1,249,093 | +0.85(+1.17%) |
Mar 31, 2021 | 73.67 | 74.06 | 72.77 | 72.77 | 1,222,661 | -0.50(-0.68%) |
Mar 30, 2021 | 71.44 | 73.64 | 71.38 | 73.26 | 1,372,329 | +1.96(+2.74%) |
Mar 29, 2021 | 71.92 | 73.03 | 71.21 | 71.31 | 1,224,762 | -1.47(-2.02%) |
Mar 26, 2021 | 71.57 | 72.79 | 71.28 | 72.77 | 1,028,709 | +2.00(+2.83%) |
Mar 25, 2021 | 68.85 | 71.12 | 68.31 | 70.77 | 1,712,520 | +1.44(+2.08%) |
Mar 24, 2021 | 70.09 | 70.90 | 69.22 | 69.33 | 961,702 | -0.05(-0.07%) |
Mar 23, 2021 | 70.68 | 71.21 | 68.90 | 69.38 | 1,061,388 | -1.91(-2.68%) |
Mar 22, 2021 | 71.90 | 72.16 | 70.52 | 71.29 | 789,326 | -0.48(-0.67%) |
Mar 19, 2021 | 72.33 | 72.44 | 70.83 | 71.77 | 1,745,745 | -0.32(-0.45%) |
Mar 18, 2021 | 73.00 | 73.92 | 71.72 | 72.09 | 930,790 | -0.49(-0.67%) |
Mar 17, 2021 | 72.47 | 72.85 | 71.26 | 72.57 | 977,278 | +0.07(+0.10%) |
Mar 16, 2021 | 72.68 | 73.43 | 71.87 | 72.50 | 927,401 | -0.24(-0.33%) |
Mar 15, 2021 | 73.94 | 74.17 | 71.98 | 72.74 | 938,845 | -1.41(-1.91%) |
Mar 12, 2021 | 74.45 | 75.57 | 73.75 | 74.15 | 1,632,013 | -0.62(-0.83%) |
Mar 11, 2021 | 74.11 | 75.20 | 72.37 | 74.78 | 1,487,842 | +0.86(+1.17%) |
Mar 10, 2021 | 72.91 | 74.25 | 72.40 | 73.91 | 1,617,325 | +1.34(+1.85%) |
Mar 09, 2021 | 72.56 | 73.51 | 71.71 | 72.57 | 1,165,944 | +0.55(+0.76%) |
Mar 08, 2021 | 71.22 | 73.44 | 70.89 | 72.02 | 1,655,373 | +0.68(+0.95%) |
Mar 05, 2021 | 70.99 | 72.10 | 68.82 | 71.34 | 1,683,650 | +1.52(+2.18%) |
Mar 04, 2021 | 71.62 | 72.33 | 67.42 | 69.82 | 2,415,981 | -2.19(-3.05%) |
Mar 03, 2021 | 72.85 | 74.35 | 71.81 | 72.01 | 1,912,131 | -0.74(-1.02%) |
Mar 02, 2021 | 72.44 | 73.32 | 72.01 | 72.76 | 1,364,152 | +0.53(+0.74%) |