Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 84.97 | 86.26 | 84.60 | 85.96 | 534,782 | -0.50(-0.57%) |
Feb 25, 2022 | 83.30 | 86.59 | 83.76 | 86.46 | 657,613 | +3.49(+4.20%) |
Feb 24, 2022 | 80.67 | 83.12 | 80.47 | 82.97 | 560,797 | +0.44(+0.53%) |
Feb 23, 2022 | 85.48 | 86.16 | 80.22 | 82.53 | 545,537 | -2.51(-2.96%) |
Feb 22, 2022 | 85.68 | 87.86 | 84.60 | 85.05 | 435,100 | -1.10(-1.28%) |
Feb 18, 2022 | 86.14 | 0 | -0.09(-0.10%) | |||
Feb 17, 2022 | 88.21 | 88.67 | 86.11 | 86.23 | 240,695 | -2.49(-2.81%) |
Feb 16, 2022 | 90.49 | 90.49 | 88.15 | 88.72 | 260,260 | -1.65(-1.83%) |
Feb 15, 2022 | 90.97 | 91.73 | 89.50 | 90.38 | 272,300 | +0.24(+0.27%) |
Feb 14, 2022 | 88.23 | 92.42 | 88.12 | 90.14 | 370,950 | +2.27(+2.58%) |
Feb 11, 2022 | 91.81 | 93.31 | 86.60 | 87.87 | 858,793 | -15.72(-15.18%) |
Feb 10, 2022 | 103.39 | 106.54 | 102.28 | 103.59 | 208,888 | -2.27(-2.14%) |
Feb 09, 2022 | 106.45 | 108.26 | 104.96 | 105.86 | 120,372 | +0.18(+0.17%) |
Feb 08, 2022 | 102.39 | 106.29 | 102.39 | 105.68 | 115,909 | +3.11(+3.03%) |
Feb 07, 2022 | 102.04 | 103.47 | 101.66 | 102.57 | 119,222 | +0.02(+0.02%) |
Feb 04, 2022 | 100.09 | 103.37 | 99.65 | 102.55 | 137,047 | +1.61(+1.60%) |
Feb 03, 2022 | 100.74 | 102.63 | 100.94 | 92,876 | -1.15(-1.12%) | |
Feb 02, 2022 | 101.11 | 102.66 | 100.21 | 102.08 | 137,723 | +0.93(+0.92%) |
Feb 01, 2022 | 102.57 | 103.41 | 100.80 | 101.16 | 172,250 | -1.61(-1.56%) |
Jan 31, 2022 | 98.28 | 102.83 | 102.76 | 230,478 | +3.20(+3.22%) | |
Jan 28, 2022 | 95.49 | 99.53 | 94.06 | 99.56 | 144,742 | +3.67(+3.83%) |
Jan 27, 2022 | 97.19 | 99.35 | 95.12 | 95.89 | 114,254 | -0.71(-0.73%) |
Jan 26, 2022 | 98.79 | 100.65 | 95.93 | 96.60 | 167,632 | -0.80(-0.82%) |
Jan 25, 2022 | 99.82 | 100.01 | 96.45 | 97.40 | 156,963 | -4.25(-4.18%) |
Jan 24, 2022 | 98.79 | 102.08 | 97.46 | 101.66 | 244,316 | +1.56(+1.56%) |
Jan 21, 2022 | 100.08 | 102.44 | 99.97 | 100.10 | 176,588 | -0.11(-0.10%) |
Jan 20, 2022 | 101.45 | 102.76 | 99.63 | 100.20 | 201,848 | -1.09(-1.08%) |
Jan 19, 2022 | 101.03 | 101.85 | 100.35 | 101.29 | 104,340 | +0.43(+0.43%) |
Jan 18, 2022 | 100.56 | 101.64 | 99.00 | 100.86 | 148,719 | -1.21(-1.19%) |
Jan 14, 2022 | 102.08 | 0 | -1.48(-1.43%) | |||
Jan 13, 2022 | 104.40 | 105.76 | 103.14 | 103.56 | 92,518 | -0.57(-0.55%) |
Jan 12, 2022 | 107.03 | 108.10 | 104.06 | 104.13 | 147,726 | -1.95(-1.84%) |
Jan 11, 2022 | 106.56 | 106.91 | 102.49 | 106.08 | 270,612 | -0.31(-0.29%) |
Jan 10, 2022 | 105.23 | 106.50 | 103.65 | 106.39 | 161,547 | +0.83(+0.79%) |
Jan 07, 2022 | 108.32 | 109.68 | 105.55 | 105.55 | 118,464 | -3.75(-3.43%) |
Jan 06, 2022 | 108.30 | 110.19 | 107.69 | 109.30 | 139,089 | +1.45(+1.35%) |
Jan 05, 2022 | 112.77 | 112.77 | 107.70 | 107.85 | 113,379 | -4.42(-3.93%) |
Jan 04, 2022 | 113.40 | 114.10 | 112.13 | 112.26 | 106,089 | -0.34(-0.31%) |
Jan 03, 2022 | 113.08 | 114.17 | 110.64 | 112.61 | 157,215 | -0.27(-0.24%) |
Dec 31, 2021 | 111.51 | 113.63 | 111.49 | 112.88 | 115,747 | +0.65(+0.58%) |
Dec 30, 2021 | 113.77 | 114.21 | 112.12 | 112.22 | 104,091 | -0.82(-0.73%) |
Dec 29, 2021 | 112.19 | 113.32 | 111.51 | 113.05 | 95,132 | +1.62(+1.46%) |
Dec 28, 2021 | 111.56 | 112.38 | 110.95 | 111.42 | 63,540 | -0.61(-0.55%) |
Dec 27, 2021 | 110.14 | 112.03 | 109.77 | 112.03 | 59,452 | +2.11(+1.92%) |
Dec 23, 2021 | 109.45 | 110.46 | 108.75 | 109.92 | 76,943 | +1.23(+1.13%) |
Dec 22, 2021 | 107.17 | 108.76 | 105.93 | 108.69 | 76,354 | +1.86(+1.74%) |
Dec 21, 2021 | 106.00 | 107.05 | 105.59 | 106.83 | 106,599 | +2.56(+2.46%) |
Dec 20, 2021 | 104.36 | 104.78 | 100.68 | 104.26 | 198,046 | -1.23(-1.17%) |
Dec 17, 2021 | 104.11 | 106.43 | 103.27 | 105.50 | 443,844 | +0.93(+0.89%) |
Dec 16, 2021 | 107.71 | 107.71 | 103.09 | 104.57 | 190,734 | -2.44(-2.28%) |
Dec 15, 2021 | 104.32 | 107.71 | 104.07 | 107.01 | 181,209 | +2.36(+2.26%) |
Dec 14, 2021 | 104.30 | 105.95 | 103.45 | 104.65 | 169,091 | -0.53(-0.50%) |
Dec 13, 2021 | 106.84 | 107.21 | 104.59 | 105.17 | 144,098 | -2.08(-1.94%) |
Dec 10, 2021 | 108.34 | 108.34 | 105.90 | 107.25 | 122,353 | +0.28(+0.26%) |
Dec 09, 2021 | 109.03 | 109.92 | 106.98 | 106.98 | 142,857 | -3.44(-3.12%) |
Dec 08, 2021 | 110.77 | 110.77 | 108.33 | 110.42 | 145,990 | +0.10(+0.09%) |
Dec 07, 2021 | 112.64 | 113.57 | 109.25 | 110.32 | 178,943 | -1.24(-1.11%) |
Dec 06, 2021 | 110.63 | 112.39 | 109.51 | 111.56 | 163,500 | +2.66(+2.44%) |
Dec 03, 2021 | 109.60 | 109.74 | 107.55 | 108.91 | 189,556 | -0.28(-0.25%) |
Dec 02, 2021 | 106.43 | 109.76 | 105.92 | 109.19 | 381,973 | +3.72(+3.53%) |
Dec 01, 2021 | 111.09 | 111.09 | 105.36 | 105.46 | 215,681 | -2.83(-2.61%) |
Nov 30, 2021 | 110.78 | 111.37 | 108.17 | 108.29 | 295,404 | -4.15(-3.70%) |
Nov 29, 2021 | 110.40 | 112.67 | 109.84 | 112.44 | 194,305 | +4.15(+3.84%) |
Nov 26, 2021 | 114.50 | 115.74 | 107.63 | 108.29 | 225,718 | -8.75(-7.47%) |
Nov 24, 2021 | 116.45 | 117.44 | 115.47 | 117.03 | 97,118 | -0.07(-0.06%) |
Nov 23, 2021 | 112.83 | 117.26 | 112.67 | 117.10 | 287,208 | +4.30(+3.82%) |
Nov 22, 2021 | 111.89 | 113.41 | 110.72 | 112.80 | 252,885 | +2.86(+2.60%) |
Nov 19, 2021 | 110.02 | 111.17 | 109.58 | 109.93 | 73,469 | -0.37(-0.33%) |
Nov 18, 2021 | 111.25 | 110.46 | 109.43 | 110.30 | 135,841 | -1.13(-1.02%) |
Nov 17, 2021 | 111.63 | 111.81 | 110.74 | 111.43 | 137,487 | -0.31(-0.28%) |
Nov 16, 2021 | 110.96 | 112.08 | 110.93 | 111.74 | 152,173 | +0.16(+0.14%) |
Nov 15, 2021 | 113.14 | 113.14 | 110.86 | 111.58 | 96,800 | -0.74(-0.66%) |
Nov 12, 2021 | 112.97 | 113.29 | 112.07 | 112.32 | 106,669 | -0.02(-0.02%) |
Nov 11, 2021 | 112.53 | 113.68 | 112.09 | 112.34 | 156,277 | -0.02(-0.02%) |
Nov 10, 2021 | 113.67 | 112.36 | 127,102 | -1.20(-1.05%) | ||
Nov 09, 2021 | 113.69 | 114.50 | 112.55 | 113.56 | 209,711 | -0.46(-0.40%) |
Nov 08, 2021 | 114.56 | 114.59 | 113.01 | 114.01 | 165,744 | +0.06(+0.05%) |
Nov 05, 2021 | 114.93 | 115.37 | 113.20 | 113.96 | 197,275 | +0.17(+0.15%) |
Nov 04, 2021 | 114.55 | 116.61 | 113.16 | 113.79 | 190,791 | +0.20(+0.17%) |
Nov 03, 2021 | 114.76 | 115.03 | 112.35 | 113.59 | 310,671 | -1.72(-1.49%) |
Nov 02, 2021 | 120.91 | 120.91 | 114.80 | 115.31 | 253,306 | -5.57(-4.61%) |
Nov 01, 2021 | 117.39 | 120.99 | 116.95 | 120.88 | 319,933 | +3.93(+3.36%) |
Oct 29, 2021 | 117.26 | 118.39 | 115.33 | 116.95 | 250,997 | -0.36(-0.30%) |
Oct 28, 2021 | 116.07 | 117.55 | 115.13 | 117.31 | 119,600 | +2.19(+1.90%) |
Oct 27, 2021 | 115.93 | 116.47 | 114.33 | 115.12 | 211,593 | -0.87(-0.75%) |
Oct 26, 2021 | 117.66 | 115.99 | 198,347 | -1.21(-1.03%) | ||
Oct 25, 2021 | 115.13 | 117.22 | 114.78 | 117.19 | 235,949 | +2.16(+1.88%) |
Oct 22, 2021 | 113.18 | 115.30 | 113.18 | 115.03 | 180,142 | +1.98(+1.75%) |
Oct 21, 2021 | 111.18 | 113.76 | 110.39 | 113.05 | 201,500 | +1.60(+1.44%) |
Oct 20, 2021 | 110.24 | 111.51 | 109.33 | 111.45 | 182,580 | +1.45(+1.32%) |
Oct 19, 2021 | 110.11 | 110.11 | 108.68 | 110.00 | 96,090 | +0.27(+0.25%) |
Oct 18, 2021 | 109.48 | 110.38 | 108.11 | 109.73 | 141,814 | -0.62(-0.56%) |
Oct 15, 2021 | 111.59 | 112.25 | 110.27 | 110.35 | 171,340 | +0.37(+0.33%) |
Oct 14, 2021 | 112.01 | 112.01 | 108.86 | 109.98 | 206,508 | -0.69(-0.63%) |
Oct 13, 2021 | 110.11 | 111.17 | 108.29 | 110.67 | 141,730 | +0.30(+0.27%) |
Oct 12, 2021 | 110.67 | 111.61 | 109.84 | 110.37 | 100,924 | +0.53(+0.49%) |
Oct 11, 2021 | 111.38 | 112.12 | 109.84 | 109.84 | 149,484 | -1.88(-1.68%) |
Oct 08, 2021 | 113.05 | 114.15 | 110.90 | 111.72 | 271,581 | -1.03(-0.91%) |
Oct 07, 2021 | 110.72 | 112.90 | 110.72 | 112.75 | 366,228 | +2.77(+2.52%) |
Oct 06, 2021 | 108.69 | 110.04 | 107.34 | 109.98 | 182,629 | -0.15(-0.14%) |
Oct 05, 2021 | 107.83 | 110.72 | 106.80 | 110.13 | 242,672 | +1.92(+1.77%) |
Oct 04, 2021 | 107.79 | 108.54 | 106.45 | 108.21 | 166,723 | +0.20(+0.18%) |
Oct 01, 2021 | 104.21 | 108.80 | 103.43 | 108.02 | 230,885 | +4.41(+4.25%) |
Sep 30, 2021 | 105.56 | 106.42 | 103.57 | 103.61 | 157,419 | -0.83(-0.80%) |
Sep 29, 2021 | 103.06 | 105.00 | 102.23 | 104.44 | 127,246 | +1.76(+1.71%) |
Sep 28, 2021 | 106.27 | 106.27 | 102.29 | 102.68 | 161,181 | -3.60(-3.39%) |
Sep 27, 2021 | 103.39 | 107.09 | 103.39 | 106.28 | 372,187 | +2.24(+2.15%) |
Sep 24, 2021 | 101.53 | 104.31 | 101.00 | 104.05 | 234,509 | +2.42(+2.38%) |
Sep 23, 2021 | 101.05 | 102.39 | 100.35 | 101.63 | 66,865 | +1.28(+1.28%) |
Sep 22, 2021 | 99.65 | 101.03 | 99.08 | 100.34 | 107,944 | +1.43(+1.45%) |
Sep 21, 2021 | 100.63 | 100.63 | 98.15 | 98.91 | 92,000 | -0.33(-0.33%) |
Sep 20, 2021 | 97.22 | 99.39 | 97.22 | 99.24 | 125,016 | +0.09(+0.09%) |
Sep 17, 2021 | 99.83 | 100.27 | 98.04 | 99.15 | 556,622 | -0.33(-0.33%) |
Sep 16, 2021 | 100.13 | 100.13 | 98.40 | 99.47 | 95,307 | -0.70(-0.70%) |
Sep 15, 2021 | 98.46 | 100.69 | 98.11 | 100.18 | 151,760 | +1.24(+1.26%) |
Sep 14, 2021 | 100.20 | 100.20 | 98.10 | 98.93 | 174,025 | -1.18(-1.18%) |
Sep 13, 2021 | 99.29 | 100.11 | 98.25 | 100.11 | 175,731 | +1.74(+1.77%) |
Sep 10, 2021 | 101.44 | 101.44 | 98.09 | 98.37 | 466,092 | -2.30(-2.29%) |
Sep 09, 2021 | 103.85 | 103.96 | 100.47 | 100.67 | 268,648 | -3.55(-3.40%) |
Sep 08, 2021 | 104.35 | 105.08 | 103.50 | 104.22 | 136,036 | -0.37(-0.36%) |
Sep 07, 2021 | 105.69 | 106.08 | 103.67 | 104.59 | 214,069 | -1.83(-1.72%) |
Sep 03, 2021 | 105.14 | 106.54 | 104.94 | 106.42 | 138,665 | +0.13(+0.12%) |
Sep 02, 2021 | 103.60 | 106.54 | 103.24 | 106.29 | 336,827 | +3.24(+3.15%) |
Sep 01, 2021 | 103.16 | 103.85 | 102.57 | 103.04 | 123,112 | +0.22(+0.22%) |
Aug 31, 2021 | 103.39 | 103.98 | 102.25 | 102.82 | 226,561 | -1.06(-1.02%) |
Aug 30, 2021 | 103.51 | 104.66 | 103.08 | 103.88 | 139,238 | +0.65(+0.63%) |
Aug 27, 2021 | 101.37 | 103.95 | 101.37 | 103.23 | 173,346 | +2.04(+2.02%) |
Aug 26, 2021 | 100.42 | 101.72 | 100.21 | 101.19 | 132,010 | +0.37(+0.37%) |
Aug 25, 2021 | 101.10 | 101.69 | 100.44 | 100.82 | 146,469 | -0.03(-0.03%) |
Aug 24, 2021 | 99.94 | 100.87 | 99.07 | 100.84 | 164,392 | +1.14(+1.14%) |
Aug 23, 2021 | 99.27 | 100.33 | 98.64 | 99.71 | 127,499 | +0.80(+0.81%) |
Aug 20, 2021 | 98.13 | 99.04 | 97.74 | 98.91 | 169,595 | +0.16(+0.16%) |
Aug 19, 2021 | 95.73 | 98.99 | 95.69 | 98.75 | 141,395 | +2.35(+2.44%) |
Aug 18, 2021 | 96.98 | 97.34 | 96.31 | 96.40 | 226,075 | -0.59(-0.61%) |
Aug 17, 2021 | 96.90 | 98.59 | 96.33 | 96.99 | 208,029 | -0.82(-0.84%) |
Aug 16, 2021 | 97.16 | 98.45 | 96.68 | 97.81 | 145,015 | -0.13(-0.13%) |
Aug 13, 2021 | 97.31 | 98.37 | 96.93 | 97.94 | 119,317 | +0.11(+0.11%) |
Aug 12, 2021 | 97.38 | 97.91 | 96.82 | 97.83 | 141,554 | +0.96(+0.99%) |
Aug 11, 2021 | 96.15 | 96.93 | 95.67 | 96.87 | 132,896 | +0.63(+0.66%) |
Aug 10, 2021 | 94.82 | 96.73 | 94.36 | 96.23 | 183,256 | +1.44(+1.51%) |
Aug 09, 2021 | 94.99 | 95.00 | 93.20 | 94.80 | 229,487 | -0.18(-0.19%) |
Aug 06, 2021 | 95.48 | 95.50 | 94.26 | 94.97 | 161,977 | +0.48(+0.50%) |
Aug 05, 2021 | 92.49 | 94.81 | 92.33 | 94.50 | 137,758 | +1.94(+2.09%) |
Aug 04, 2021 | 92.62 | 93.68 | 92.50 | 92.56 | 141,453 | -1.02(-1.09%) |
Aug 03, 2021 | 94.22 | 94.22 | 91.39 | 93.58 | 173,312 | +1.42(+1.54%) |
Aug 02, 2021 | 92.90 | 94.26 | 91.91 | 92.16 | 171,646 | -0.14(-0.15%) |
Jul 30, 2021 | 91.15 | 92.78 | 90.86 | 92.30 | 186,877 | +0.68(+0.74%) |
Jul 29, 2021 | 90.38 | 93.03 | 90.31 | 91.62 | 144,587 | +1.90(+2.12%) |
Jul 28, 2021 | 89.06 | 90.35 | 88.33 | 89.72 | 136,391 | +0.79(+0.89%) |
Jul 27, 2021 | 87.25 | 89.03 | 87.25 | 88.93 | 150,014 | +1.42(+1.62%) |
Jul 26, 2021 | 87.74 | 88.25 | 86.66 | 87.51 | 97,699 | +0.03(+0.03%) |
Jul 23, 2021 | 88.53 | 88.64 | 87.24 | 87.48 | 146,764 | +1.18(+1.37%) |
Jul 22, 2021 | 86.90 | 87.23 | 86.11 | 86.30 | 105,841 | -1.22(-1.39%) |
Jul 21, 2021 | 87.87 | 88.41 | 87.04 | 87.52 | 121,144 | -0.11(-0.13%) |
Jul 20, 2021 | 85.50 | 88.62 | 85.33 | 87.63 | 189,288 | +2.34(+2.74%) |
Jul 19, 2021 | 85.63 | 86.34 | 84.00 | 85.29 | 117,923 | -1.18(-1.37%) |
Jul 16, 2021 | 88.06 | 88.25 | 86.42 | 86.48 | 104,647 | -0.93(-1.07%) |
Jul 15, 2021 | 87.57 | 88.04 | 86.87 | 87.41 | 120,937 | -0.54(-0.61%) |
Jul 14, 2021 | 88.43 | 88.75 | 87.77 | 87.95 | 129,404 | +0.15(+0.17%) |
Jul 13, 2021 | 87.29 | 88.25 | 86.92 | 87.80 | 166,225 | +0.76(+0.88%) |
Jul 12, 2021 | 86.48 | 87.30 | 86.23 | 87.03 | 121,992 | +0.37(+0.43%) |
Jul 09, 2021 | 85.59 | 86.71 | 85.40 | 86.66 | 122,700 | +1.82(+2.14%) |
Jul 08, 2021 | 84.22 | 86.25 | 83.89 | 84.84 | 97,170 | -1.09(-1.27%) |
Jul 07, 2021 | 85.17 | 86.60 | 85.17 | 85.93 | 117,104 | +0.21(+0.24%) |
Jul 06, 2021 | 85.73 | 86.34 | 83.89 | 85.73 | 179,175 | -0.24(-0.28%) |
Jul 02, 2021 | 86.12 | 86.39 | 85.22 | 85.97 | 97,036 | +0.22(+0.26%) |
Jul 01, 2021 | 84.95 | 85.80 | 84.87 | 85.75 | 156,375 | +1.54(+1.83%) |
Jun 30, 2021 | 83.54 | 84.40 | 82.89 | 84.21 | 239,877 | +0.34(+0.41%) |
Jun 29, 2021 | 84.99 | 84.99 | 83.64 | 83.87 | 201,796 | -1.22(-1.43%) |
Jun 28, 2021 | 87.57 | 87.84 | 83.93 | 85.09 | 337,210 | -2.07(-2.37%) |
Jun 25, 2021 | 87.76 | 88.64 | 87.06 | 87.16 | 1,317,865 | -0.91(-1.04%) |
Jun 24, 2021 | 88.40 | 88.62 | 87.63 | 88.07 | 214,621 | +0.20(+0.22%) |
Jun 23, 2021 | 87.83 | 88.22 | 87.04 | 87.87 | 197,624 | +0.07(+0.08%) |
Jun 22, 2021 | 87.33 | 88.06 | 86.26 | 87.80 | 153,222 | +0.34(+0.38%) |
Jun 21, 2021 | 87.00 | 87.71 | 85.89 | 87.46 | 159,069 | +1.64(+1.91%) |
Jun 18, 2021 | 87.10 | 87.41 | 85.34 | 85.82 | 373,939 | -2.12(-2.41%) |
Jun 17, 2021 | 86.42 | 88.21 | 86.17 | 87.94 | 336,818 | +1.27(+1.46%) |
Jun 16, 2021 | 88.06 | 88.06 | 85.79 | 86.67 | 241,980 | -1.34(-1.52%) |
Jun 15, 2021 | 86.66 | 88.17 | 86.24 | 88.01 | 166,034 | +1.53(+1.77%) |
Jun 14, 2021 | 86.18 | 86.59 | 85.73 | 86.48 | 174,729 | +0.69(+0.80%) |
Jun 11, 2021 | 84.35 | 85.81 | 84.10 | 85.80 | 214,402 | +1.70(+2.02%) |
Jun 10, 2021 | 85.04 | 85.04 | 83.08 | 84.10 | 310,051 | -0.85(-1.00%) |
Jun 09, 2021 | 86.16 | 86.42 | 84.53 | 84.95 | 198,247 | -1.03(-1.20%) |
Jun 08, 2021 | 84.39 | 86.08 | 83.76 | 85.98 | 300,588 | +1.87(+2.23%) |
Jun 07, 2021 | 83.78 | 84.25 | 83.24 | 84.11 | 200,556 | +0.14(+0.17%) |
Jun 04, 2021 | 82.85 | 84.13 | 82.38 | 83.97 | 166,148 | +1.39(+1.68%) |
Jun 03, 2021 | 81.60 | 83.17 | 80.94 | 82.58 | 321,443 | +0.25(+0.30%) |
Jun 02, 2021 | 84.91 | 84.91 | 81.12 | 82.33 | 255,049 | -2.67(-3.14%) |
Jun 01, 2021 | 86.28 | 86.51 | 84.79 | 85.00 | 196,893 | -0.49(-0.57%) |
May 28, 2021 | 87.48 | 87.48 | 85.04 | 85.49 | 130,993 | -1.17(-1.35%) |
May 27, 2021 | 86.52 | 87.21 | 86.06 | 86.66 | 265,242 | +0.80(+0.93%) |
May 26, 2021 | 84.79 | 85.93 | 84.28 | 85.86 | 281,524 | +1.74(+2.07%) |
May 25, 2021 | 84.77 | 85.20 | 84.10 | 84.12 | 345,103 | -0.76(-0.90%) |
May 24, 2021 | 82.42 | 85.23 | 81.66 | 84.88 | 431,960 | +2.64(+3.21%) |
May 21, 2021 | 83.03 | 84.34 | 82.03 | 82.23 | 252,921 | -0.32(-0.39%) |
May 20, 2021 | 81.25 | 82.67 | 80.93 | 82.56 | 206,287 | +1.42(+1.75%) |
May 19, 2021 | 80.68 | 81.21 | 79.66 | 81.14 | 199,652 | -0.80(-0.97%) |
May 18, 2021 | 82.57 | 82.89 | 81.60 | 81.94 | 383,096 | -0.48(-0.59%) |
May 17, 2021 | 81.66 | 82.53 | 81.37 | 82.42 | 170,528 | -0.44(-0.53%) |
May 14, 2021 | 81.33 | 82.87 | 80.71 | 82.86 | 218,147 | +2.14(+2.65%) |
May 13, 2021 | 77.29 | 81.26 | 77.29 | 80.71 | 269,294 | +3.80(+4.94%) |
May 12, 2021 | 78.82 | 79.37 | 76.80 | 76.91 | 363,019 | -2.23(-2.81%) |
May 11, 2021 | 80.29 | 80.80 | 78.68 | 79.14 | 251,853 | -2.47(-3.02%) |
May 10, 2021 | 82.53 | 82.82 | 80.97 | 81.60 | 226,454 | -0.78(-0.95%) |
May 07, 2021 | 80.68 | 82.42 | 80.68 | 82.38 | 110,082 | +1.59(+1.97%) |
May 06, 2021 | 80.78 | 80.81 | 79.78 | 80.79 | 176,527 | +0.19(+0.23%) |
May 05, 2021 | 81.13 | 81.72 | 78.98 | 80.60 | 312,381 | -0.88(-1.08%) |
May 04, 2021 | 82.54 | 83.51 | 79.10 | 81.48 | 455,490 | -0.73(-0.89%) |
May 03, 2021 | 82.04 | 83.86 | 81.95 | 82.22 | 364,551 | +1.04(+1.28%) |
Apr 30, 2021 | 82.46 | 82.62 | 81.15 | 81.18 | 300,003 | -1.82(-2.19%) |
Apr 29, 2021 | 81.99 | 83.21 | 81.58 | 83.00 | 239,090 | +1.66(+2.04%) |
Apr 28, 2021 | 81.84 | 82.45 | 81.00 | 81.34 | 156,016 | -0.38(-0.47%) |
Apr 27, 2021 | 82.62 | 83.34 | 81.21 | 81.72 | 590,398 | -0.80(-0.97%) |
Apr 26, 2021 | 81.80 | 83.52 | 81.76 | 82.51 | 305,942 | +1.18(+1.45%) |
Apr 23, 2021 | 80.60 | 82.04 | 80.03 | 81.34 | 215,351 | +0.83(+1.04%) |
Apr 22, 2021 | 80.83 | 81.73 | 79.79 | 80.50 | 330,916 | -0.14(-0.17%) |
Apr 21, 2021 | 79.56 | 80.78 | 78.70 | 80.64 | 231,806 | +1.13(+1.42%) |
Apr 20, 2021 | 80.11 | 80.82 | 79.47 | 79.51 | 237,684 | -0.94(-1.16%) |
Apr 19, 2021 | 80.81 | 80.92 | 79.70 | 80.45 | 125,231 | -0.59(-0.73%) |
Apr 16, 2021 | 81.79 | 81.95 | 80.32 | 81.04 | 140,404 | +0.06(+0.07%) |
Apr 15, 2021 | 80.76 | 81.03 | 79.37 | 80.98 | 132,357 | +1.08(+1.35%) |
Apr 14, 2021 | 78.85 | 80.70 | 78.85 | 79.91 | 173,290 | +1.06(+1.34%) |
Apr 13, 2021 | 79.99 | 80.41 | 78.73 | 78.85 | 293,998 | -1.64(-2.04%) |
Apr 12, 2021 | 80.00 | 81.05 | 79.81 | 80.49 | 136,117 | +0.32(+0.39%) |
Apr 09, 2021 | 79.48 | 80.34 | 78.86 | 80.18 | 139,757 | +0.66(+0.83%) |
Apr 08, 2021 | 78.49 | 79.64 | 78.06 | 79.52 | 140,780 | +1.15(+1.47%) |
Apr 07, 2021 | 79.57 | 79.57 | 77.90 | 78.37 | 155,427 | -1.31(-1.64%) |
Apr 06, 2021 | 78.51 | 80.05 | 78.15 | 79.68 | 152,833 | +0.72(+0.92%) |
Apr 05, 2021 | 80.32 | 80.68 | 78.39 | 78.95 | 110,189 | -0.47(-0.60%) |
Apr 01, 2021 | 77.98 | 79.48 | 77.98 | 79.43 | 175,343 | +1.77(+2.28%) |
Mar 31, 2021 | 77.27 | 78.62 | 76.85 | 77.65 | 333,935 | +0.45(+0.58%) |
Mar 30, 2021 | 76.24 | 77.74 | 76.20 | 77.21 | 289,264 | +1.21(+1.59%) |
Mar 29, 2021 | 77.13 | 78.85 | 75.84 | 76.00 | 386,621 | -1.33(-1.71%) |
Mar 26, 2021 | 77.01 | 77.76 | 75.84 | 77.33 | 251,368 | +1.30(+1.71%) |
Mar 25, 2021 | 75.72 | 76.66 | 73.15 | 76.03 | 315,568 | -0.08(-0.11%) |
Mar 24, 2021 | 77.02 | 78.66 | 76.02 | 76.11 | 238,414 | -0.13(-0.17%) |
Mar 23, 2021 | 76.97 | 77.70 | 75.79 | 76.24 | 282,952 | -1.34(-1.72%) |
Mar 22, 2021 | 80.70 | 80.70 | 76.99 | 77.58 | 365,590 | -3.00(-3.73%) |
Mar 19, 2021 | 81.94 | 82.90 | 80.56 | 80.58 | 1,365,005 | -1.21(-1.47%) |
Mar 18, 2021 | 82.54 | 85.81 | 81.72 | 81.79 | 372,402 | -1.04(-1.25%) |
Mar 17, 2021 | 82.29 | 83.41 | 81.97 | 82.83 | 273,073 | +0.85(+1.04%) |
Mar 16, 2021 | 83.52 | 83.52 | 80.85 | 81.98 | 313,585 | -1.80(-2.15%) |
Mar 15, 2021 | 87.99 | 87.99 | 83.35 | 83.77 | 391,723 | -4.51(-5.11%) |
Mar 12, 2021 | 87.61 | 88.69 | 86.70 | 88.28 | 289,111 | +0.70(+0.80%) |
Mar 11, 2021 | 87.39 | 87.62 | 85.91 | 87.58 | 178,607 | +1.21(+1.41%) |
Mar 10, 2021 | 85.42 | 87.74 | 84.97 | 86.36 | 258,421 | +0.75(+0.88%) |
Mar 09, 2021 | 86.40 | 87.12 | 85.13 | 85.61 | 246,643 | +0.23(+0.27%) |
Mar 08, 2021 | 84.02 | 86.60 | 83.44 | 85.38 | 213,687 | +1.50(+1.79%) |
Mar 05, 2021 | 81.25 | 83.97 | 80.63 | 83.87 | 384,048 | +2.88(+3.56%) |
Mar 04, 2021 | 81.93 | 82.78 | 80.36 | 80.99 | 387,839 | -1.39(-1.69%) |
Mar 03, 2021 | 83.07 | 84.43 | 82.39 | 82.39 | 364,785 | -0.44(-0.54%) |
Mar 02, 2021 | 83.11 | 83.55 | 81.54 | 82.83 | 294,661 | -0.81(-0.97%) |