Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2022 | 75.87 | 78.88 | 74.50 | 74.77 | 748,603 | -0.21(-0.28%) |
Feb 25, 2022 | 85.06 | 78.50 | 73.69 | 74.98 | 1,504,532 | -25.27(-25.21%) |
Feb 24, 2022 | 88.00 | 100.40 | 85.71 | 100.25 | 489,127 | +10.84(+12.12%) |
Feb 23, 2022 | 96.45 | 99.21 | 89.27 | 89.41 | 280,263 | -3.44(-3.70%) |
Feb 22, 2022 | 93.38 | 96.99 | 92.42 | 92.85 | 160,709 | -2.33(-2.45%) |
Feb 18, 2022 | 95.18 | 0 | -3.52(-3.57%) | |||
Feb 17, 2022 | 103.22 | 104.22 | 98.24 | 98.70 | 149,107 | -6.13(-5.85%) |
Feb 16, 2022 | 106.33 | 107.86 | 102.55 | 104.83 | 243,019 | -2.70(-2.51%) |
Feb 15, 2022 | 103.82 | 107.72 | 101.61 | 107.53 | 210,423 | +7.16(+7.13%) |
Feb 14, 2022 | 100.05 | 103.23 | 99.22 | 100.37 | 116,912 | +0.38(+0.38%) |
Feb 11, 2022 | 105.11 | 106.81 | 98.74 | 99.99 | 243,226 | -4.51(-4.32%) |
Feb 10, 2022 | 103.30 | 108.74 | 102.35 | 104.50 | 218,089 | -1.61(-1.52%) |
Feb 09, 2022 | 103.70 | 106.20 | 102.50 | 106.11 | 227,589 | +4.41(+4.34%) |
Feb 08, 2022 | 94.66 | 102.05 | 94.09 | 101.70 | 363,002 | +6.73(+7.09%) |
Feb 07, 2022 | 92.55 | 96.23 | 92.55 | 94.97 | 168,070 | +1.76(+1.89%) |
Feb 04, 2022 | 91.77 | 94.18 | 90.17 | 93.21 | 183,491 | +1.60(+1.75%) |
Feb 03, 2022 | 92.92 | 91.05 | 91.61 | 165,235 | -2.86(-3.03%) | |
Feb 02, 2022 | 94.81 | 95.28 | 92.60 | 94.47 | 248,003 | +0.94(+1.01%) |
Feb 01, 2022 | 97.25 | 97.25 | 90.88 | 93.53 | 197,902 | -0.80(-0.85%) |
Jan 31, 2022 | 85.98 | 94.33 | 403,961 | +8.35(+9.71%) | ||
Jan 28, 2022 | 82.33 | 86.03 | 81.16 | 85.98 | 354,872 | +3.22(+3.89%) |
Jan 27, 2022 | 89.87 | 91.00 | 82.06 | 82.76 | 349,992 | -6.01(-6.77%) |
Jan 26, 2022 | 90.18 | 94.44 | 88.25 | 88.77 | 292,473 | +0.96(+1.09%) |
Jan 25, 2022 | 90.54 | 91.86 | 86.64 | 87.81 | 323,969 | -4.96(-5.35%) |
Jan 24, 2022 | 88.43 | 93.51 | 85.11 | 92.77 | 348,889 | +1.79(+1.97%) |
Jan 21, 2022 | 92.67 | 95.49 | 90.06 | 90.98 | 408,094 | -3.01(-3.20%) |
Jan 20, 2022 | 100.45 | 102.11 | 93.38 | 93.99 | 474,868 | -5.75(-5.76%) |
Jan 19, 2022 | 103.41 | 104.11 | 99.61 | 99.74 | 135,017 | -2.65(-2.59%) |
Jan 18, 2022 | 106.60 | 106.88 | 102.16 | 102.39 | 214,961 | -6.18(-5.69%) |
Jan 14, 2022 | 108.57 | 0 | -0.20(-0.18%) | |||
Jan 13, 2022 | 113.63 | 113.63 | 108.52 | 108.77 | 167,365 | -3.85(-3.42%) |
Jan 12, 2022 | 115.81 | 118.63 | 111.81 | 112.62 | 213,265 | -2.46(-2.14%) |
Jan 11, 2022 | 112.24 | 116.05 | 110.98 | 115.08 | 297,284 | +3.33(+2.98%) |
Jan 10, 2022 | 113.44 | 113.87 | 110.74 | 111.75 | 284,491 | -4.19(-3.61%) |
Jan 07, 2022 | 118.96 | 120.58 | 115.26 | 115.94 | 195,651 | -4.06(-3.38%) |
Jan 06, 2022 | 122.46 | 123.71 | 119.29 | 120.00 | 169,695 | -3.14(-2.55%) |
Jan 05, 2022 | 125.45 | 126.97 | 121.86 | 123.14 | 370,649 | -3.04(-2.41%) |
Jan 04, 2022 | 123.98 | 126.62 | 120.77 | 126.18 | 260,891 | +2.20(+1.77%) |
Jan 03, 2022 | 127.35 | 128.96 | 121.60 | 123.98 | 257,210 | -3.00(-2.36%) |
Dec 31, 2021 | 125.76 | 127.46 | 125.46 | 126.98 | 151,025 | +0.92(+0.73%) |
Dec 30, 2021 | 126.48 | 128.14 | 125.80 | 126.06 | 116,120 | -0.29(-0.23%) |
Dec 29, 2021 | 125.15 | 128.22 | 124.03 | 126.35 | 115,441 | +0.87(+0.69%) |
Dec 28, 2021 | 128.58 | 129.80 | 123.99 | 125.48 | 117,524 | -3.44(-2.67%) |
Dec 27, 2021 | 125.68 | 129.30 | 123.01 | 128.92 | 211,964 | +4.93(+3.98%) |
Dec 23, 2021 | 122.00 | 124.72 | 121.00 | 123.99 | 131,104 | +2.60(+2.14%) |
Dec 22, 2021 | 120.18 | 121.76 | 117.87 | 121.39 | 217,886 | +2.49(+2.09%) |
Dec 21, 2021 | 116.78 | 119.06 | 113.90 | 118.90 | 251,521 | +4.22(+3.68%) |
Dec 20, 2021 | 119.65 | 119.65 | 112.60 | 114.68 | 354,734 | -6.32(-5.22%) |
Dec 17, 2021 | 117.03 | 122.32 | 115.00 | 121.00 | 4,052,847 | +2.59(+2.19%) |
Dec 16, 2021 | 122.73 | 125.25 | 117.54 | 118.41 | 614,148 | -2.01(-1.67%) |
Dec 15, 2021 | 120.31 | 120.69 | 114.70 | 120.42 | 404,126 | +0.09(+0.07%) |
Dec 14, 2021 | 118.32 | 120.86 | 116.07 | 120.33 | 605,531 | +0.47(+0.39%) |
Dec 13, 2021 | 117.04 | 121.71 | 116.07 | 119.86 | 449,350 | +2.57(+2.19%) |
Dec 10, 2021 | 121.41 | 122.37 | 115.10 | 117.29 | 345,703 | -2.88(-2.40%) |
Dec 09, 2021 | 126.60 | 126.68 | 119.85 | 120.17 | 315,444 | -5.75(-4.57%) |
Dec 08, 2021 | 126.53 | 127.55 | 124.40 | 125.92 | 344,529 | -1.43(-1.12%) |
Dec 07, 2021 | 125.23 | 129.50 | 124.84 | 127.35 | 381,793 | +4.97(+4.06%) |
Dec 06, 2021 | 132.26 | 132.33 | 121.77 | 122.38 | 623,538 | -14.82(-10.80%) |
Dec 03, 2021 | 141.43 | 141.57 | 133.31 | 137.20 | 171,306 | -4.23(-2.99%) |
Dec 02, 2021 | 140.10 | 140.10 | 137.00 | 141.43 | 118,206 | +1.09(+0.78%) |
Dec 01, 2021 | 146.09 | 148.94 | 140.04 | 140.34 | 179,879 | -3.12(-2.17%) |
Nov 30, 2021 | 149.62 | 149.62 | 143.25 | 143.46 | 278,837 | -5.25(-3.53%) |
Nov 29, 2021 | 150.00 | 152.00 | 147.79 | 148.71 | 106,338 | +0.40(+0.27%) |
Nov 26, 2021 | 147.45 | 149.21 | 145.12 | 148.31 | 124,267 | -3.57(-2.35%) |
Nov 24, 2021 | 152.78 | 153.42 | 151.24 | 151.88 | 60,255 | -1.22(-0.80%) |
Nov 23, 2021 | 152.80 | 154.75 | 149.11 | 153.10 | 240,445 | -0.97(-0.63%) |
Nov 22, 2021 | 158.53 | 160.99 | 152.51 | 154.07 | 193,310 | -4.73(-2.98%) |
Nov 19, 2021 | 162.39 | 163.50 | 158.44 | 158.80 | 159,162 | -3.30(-2.04%) |
Nov 18, 2021 | 164.00 | 162.56 | 162.06 | 162.10 | 137,370 | -0.83(-0.51%) |
Nov 17, 2021 | 161.70 | 164.76 | 161.05 | 162.93 | 292,596 | +1.22(+0.75%) |
Nov 16, 2021 | 160.87 | 162.23 | 159.86 | 161.71 | 166,078 | -0.07(-0.04%) |
Nov 15, 2021 | 160.79 | 162.00 | 159.72 | 161.78 | 324,573 | +1.09(+0.68%) |
Nov 12, 2021 | 162.32 | 164.35 | 160.50 | 160.69 | 88,966 | -0.30(-0.19%) |
Nov 11, 2021 | 157.00 | 162.62 | 156.09 | 160.99 | 174,686 | +5.36(+3.44%) |
Nov 10, 2021 | 156.20 | 155.63 | 90,667 | -2.05(-1.30%) | ||
Nov 09, 2021 | 159.80 | 159.80 | 156.02 | 157.68 | 117,163 | -1.47(-0.92%) |
Nov 08, 2021 | 156.20 | 161.48 | 155.56 | 159.15 | 199,141 | +4.07(+2.62%) |
Nov 05, 2021 | 156.00 | 156.91 | 152.50 | 155.08 | 131,490 | -0.65(-0.42%) |
Nov 04, 2021 | 155.55 | 158.64 | 154.49 | 155.73 | 120,376 | +0.34(+0.22%) |
Nov 03, 2021 | 152.18 | 156.53 | 151.55 | 155.39 | 191,124 | +3.09(+2.03%) |
Nov 02, 2021 | 151.10 | 154.00 | 150.17 | 152.30 | 98,771 | +1.79(+1.19%) |
Nov 01, 2021 | 152.51 | 152.90 | 147.07 | 150.51 | 167,026 | -1.08(-0.71%) |
Oct 29, 2021 | 150.56 | 152.59 | 149.69 | 151.59 | 158,838 | +0.55(+0.36%) |
Oct 28, 2021 | 147.72 | 152.78 | 147.72 | 151.04 | 113,308 | +4.96(+3.40%) |
Oct 27, 2021 | 149.58 | 151.38 | 146.00 | 146.08 | 133,787 | -3.39(-2.27%) |
Oct 26, 2021 | 149.55 | 149.23 | 149.47 | 288,967 | +1.23(+0.83%) | |
Oct 25, 2021 | 143.57 | 148.24 | 263,923 | +4.46(+3.10%) | ||
Oct 22, 2021 | 141.02 | 147.14 | 137.45 | 143.78 | 351,179 | -0.45(-0.31%) |
Oct 21, 2021 | 149.42 | 150.47 | 141.65 | 144.23 | 283,735 | -5.41(-3.62%) |
Oct 20, 2021 | 148.93 | 150.92 | 148.93 | 149.64 | 88,327 | +0.64(+0.43%) |
Oct 19, 2021 | 149.38 | 151.00 | 148.80 | 149.00 | 84,350 | -0.09(-0.06%) |
Oct 18, 2021 | 147.84 | 150.06 | 147.35 | 149.09 | 107,511 | +0.88(+0.59%) |
Oct 15, 2021 | 149.03 | 149.85 | 147.34 | 148.21 | 107,636 | +1.22(+0.83%) |
Oct 14, 2021 | 146.30 | 147.28 | 143.01 | 146.99 | 107,972 | +2.03(+1.40%) |
Oct 13, 2021 | 143.22 | 145.43 | 142.14 | 144.96 | 73,483 | +2.82(+1.98%) |
Oct 12, 2021 | 142.39 | 143.71 | 141.81 | 142.14 | 49,115 | +1.15(+0.82%) |
Oct 11, 2021 | 139.35 | 143.47 | 138.03 | 140.99 | 77,358 | +1.64(+1.18%) |
Oct 08, 2021 | 142.75 | 142.99 | 138.75 | 139.35 | 70,905 | -3.18(-2.23%) |
Oct 07, 2021 | 141.93 | 143.77 | 141.48 | 142.53 | 203,525 | +2.44(+1.74%) |
Oct 06, 2021 | 136.37 | 142.09 | 135.88 | 140.09 | 166,179 | +1.09(+0.78%) |
Oct 05, 2021 | 144.50 | 146.65 | 136.40 | 139.00 | 516,994 | -4.94(-3.43%) |
Oct 04, 2021 | 139.30 | 144.09 | 137.03 | 143.94 | 327,608 | +6.05(+4.39%) |
Oct 01, 2021 | 134.57 | 139.14 | 133.76 | 137.89 | 154,087 | +3.73(+2.78%) |
Sep 30, 2021 | 136.46 | 138.12 | 134.16 | 134.16 | 96,883 | -1.08(-0.80%) |
Sep 29, 2021 | 134.78 | 136.98 | 133.07 | 135.24 | 107,216 | +1.37(+1.02%) |
Sep 28, 2021 | 136.56 | 138.23 | 131.17 | 133.87 | 167,927 | -3.65(-2.65%) |
Sep 27, 2021 | 136.07 | 138.87 | 133.84 | 137.52 | 87,179 | +0.96(+0.70%) |
Sep 24, 2021 | 138.17 | 138.73 | 136.06 | 136.56 | 147,673 | -2.44(-1.76%) |
Sep 23, 2021 | 134.38 | 139.01 | 133.70 | 139.00 | 182,395 | +5.58(+4.18%) |
Sep 22, 2021 | 128.46 | 133.67 | 128.41 | 133.42 | 127,799 | +5.92(+4.64%) |
Sep 21, 2021 | 126.49 | 127.67 | 123.86 | 127.50 | 194,066 | +2.02(+1.61%) |
Sep 20, 2021 | 127.74 | 128.87 | 122.05 | 125.48 | 186,282 | -5.04(-3.86%) |
Sep 17, 2021 | 129.70 | 131.73 | 129.08 | 130.52 | 338,310 | +1.37(+1.06%) |
Sep 16, 2021 | 127.14 | 129.39 | 126.64 | 129.15 | 98,303 | +1.54(+1.21%) |
Sep 15, 2021 | 126.48 | 127.97 | 125.67 | 127.61 | 81,736 | +1.08(+0.85%) |
Sep 14, 2021 | 126.61 | 128.00 | 125.55 | 126.53 | 104,573 | -0.03(-0.02%) |
Sep 13, 2021 | 125.54 | 126.71 | 122.36 | 126.56 | 75,196 | +1.97(+1.58%) |
Sep 10, 2021 | 124.87 | 128.36 | 124.51 | 124.59 | 102,302 | +0.42(+0.34%) |
Sep 09, 2021 | 125.42 | 126.95 | 124.01 | 124.17 | 70,810 | -1.44(-1.15%) |
Sep 08, 2021 | 125.71 | 126.47 | 124.14 | 125.61 | 78,631 | -0.94(-0.74%) |
Sep 07, 2021 | 127.61 | 129.26 | 126.51 | 126.55 | 91,831 | -1.45(-1.13%) |
Sep 03, 2021 | 128.00 | 129.00 | 127.18 | 128.00 | 95,762 | +0.18(+0.14%) |
Sep 02, 2021 | 124.91 | 127.94 | 123.52 | 127.82 | 172,154 | +3.91(+3.16%) |
Sep 01, 2021 | 123.52 | 125.00 | 122.51 | 123.91 | 82,209 | +0.54(+0.44%) |
Aug 31, 2021 | 123.50 | 125.00 | 121.60 | 123.37 | 91,660 | +0.53(+0.43%) |
Aug 30, 2021 | 123.00 | 123.31 | 121.48 | 122.84 | 82,027 | -0.03(-0.02%) |
Aug 27, 2021 | 121.03 | 123.92 | 121.02 | 122.87 | 122,044 | +2.57(+2.14%) |
Aug 26, 2021 | 120.30 | 121.32 | 118.56 | 120.30 | 53,009 | -0.64(-0.53%) |
Aug 25, 2021 | 123.95 | 124.75 | 120.68 | 120.94 | 92,586 | -3.03(-2.44%) |
Aug 24, 2021 | 123.00 | 124.99 | 122.01 | 123.97 | 95,415 | +1.49(+1.22%) |
Aug 23, 2021 | 121.45 | 122.78 | 120.41 | 122.48 | 92,173 | +1.69(+1.40%) |
Aug 20, 2021 | 120.09 | 121.78 | 119.99 | 120.79 | 71,717 | +0.98(+0.82%) |
Aug 19, 2021 | 118.00 | 120.61 | 118.00 | 119.81 | 82,935 | +0.93(+0.78%) |
Aug 18, 2021 | 118.25 | 121.15 | 117.06 | 118.88 | 61,493 | +0.92(+0.78%) |
Aug 17, 2021 | 118.34 | 118.34 | 115.34 | 117.96 | 73,676 | -1.45(-1.21%) |
Aug 16, 2021 | 117.75 | 119.65 | 116.59 | 119.41 | 64,055 | +1.04(+0.88%) |
Aug 13, 2021 | 119.25 | 119.49 | 117.37 | 118.37 | 65,528 | -1.12(-0.94%) |
Aug 12, 2021 | 119.17 | 122.00 | 118.92 | 119.49 | 56,872 | +0.50(+0.42%) |
Aug 11, 2021 | 119.95 | 119.95 | 117.49 | 118.99 | 73,436 | -0.41(-0.34%) |
Aug 10, 2021 | 121.85 | 121.85 | 119.02 | 119.40 | 134,868 | -1.60(-1.32%) |
Aug 09, 2021 | 122.00 | 122.00 | 120.06 | 121.00 | 116,320 | -0.54(-0.44%) |
Aug 06, 2021 | 120.14 | 121.86 | 119.56 | 121.54 | 61,822 | +0.93(+0.77%) |
Aug 05, 2021 | 119.70 | 121.54 | 119.42 | 120.61 | 119,823 | +1.36(+1.14%) |
Aug 04, 2021 | 117.33 | 119.67 | 117.33 | 119.25 | 76,935 | +1.22(+1.03%) |
Aug 03, 2021 | 118.99 | 119.63 | 114.89 | 118.03 | 165,776 | -0.16(-0.14%) |
Aug 02, 2021 | 116.18 | 119.00 | 116.00 | 118.19 | 177,627 | +2.58(+2.23%) |
Jul 30, 2021 | 114.20 | 116.00 | 112.72 | 115.61 | 136,644 | +0.76(+0.66%) |
Jul 29, 2021 | 111.30 | 115.00 | 111.30 | 114.85 | 185,831 | +4.58(+4.15%) |
Jul 28, 2021 | 108.08 | 111.45 | 107.60 | 110.27 | 60,236 | +2.29(+2.12%) |
Jul 27, 2021 | 112.21 | 112.21 | 105.95 | 107.98 | 91,730 | -4.35(-3.87%) |
Jul 26, 2021 | 107.89 | 112.82 | 107.89 | 112.33 | 165,709 | +4.53(+4.20%) |
Jul 23, 2021 | 106.98 | 109.40 | 102.00 | 107.80 | 178,714 | -1.60(-1.46%) |
Jul 22, 2021 | 109.68 | 110.42 | 108.22 | 109.40 | 85,933 | -0.45(-0.41%) |
Jul 21, 2021 | 108.43 | 111.00 | 107.19 | 109.85 | 134,715 | +1.85(+1.71%) |
Jul 20, 2021 | 103.55 | 108.93 | 103.14 | 108.00 | 143,179 | +5.31(+5.17%) |
Jul 19, 2021 | 103.17 | 104.31 | 101.89 | 102.69 | 122,932 | -2.92(-2.76%) |
Jul 16, 2021 | 107.45 | 107.69 | 105.61 | 105.61 | 95,751 | -0.80(-0.75%) |
Jul 15, 2021 | 107.22 | 107.73 | 104.96 | 106.41 | 104,914 | -1.10(-1.02%) |
Jul 14, 2021 | 108.00 | 109.67 | 107.19 | 107.51 | 133,305 | +0.34(+0.32%) |
Jul 13, 2021 | 107.62 | 108.11 | 106.67 | 107.17 | 63,723 | -0.79(-0.73%) |
Jul 12, 2021 | 107.40 | 108.20 | 105.85 | 107.96 | 91,844 | +0.95(+0.89%) |
Jul 09, 2021 | 106.36 | 107.24 | 105.61 | 107.01 | 78,801 | +1.59(+1.51%) |
Jul 08, 2021 | 104.49 | 106.17 | 102.82 | 105.42 | 127,464 | -1.08(-1.01%) |
Jul 07, 2021 | 108.56 | 109.00 | 106.00 | 106.50 | 106,544 | -1.62(-1.50%) |
Jul 06, 2021 | 108.50 | 108.50 | 105.51 | 108.12 | 141,143 | +0.15(+0.14%) |
Jul 02, 2021 | 107.34 | 108.60 | 106.01 | 107.97 | 116,837 | +0.97(+0.91%) |
Jul 01, 2021 | 105.48 | 107.59 | 105.48 | 107.00 | 181,853 | +1.26(+1.19%) |
Jun 30, 2021 | 104.75 | 106.50 | 103.76 | 105.74 | 135,955 | +0.96(+0.92%) |
Jun 29, 2021 | 103.00 | 105.03 | 102.29 | 104.78 | 204,965 | +1.98(+1.93%) |
Jun 28, 2021 | 99.58 | 103.00 | 99.32 | 102.80 | 234,896 | +2.80(+2.80%) |
Jun 25, 2021 | 99.38 | 101.26 | 97.93 | 100.00 | 338,895 | +1.61(+1.64%) |
Jun 24, 2021 | 96.27 | 98.73 | 95.68 | 98.39 | 111,109 | +2.38(+2.48%) |
Jun 23, 2021 | 95.87 | 96.40 | 93.96 | 96.01 | 128,132 | +0.21(+0.22%) |
Jun 22, 2021 | 91.63 | 95.98 | 90.88 | 95.80 | 182,251 | +3.64(+3.95%) |
Jun 21, 2021 | 90.35 | 92.57 | 89.01 | 92.16 | 100,433 | +2.69(+3.01%) |
Jun 18, 2021 | 91.97 | 92.70 | 88.83 | 89.47 | 177,030 | -3.99(-4.27%) |
Jun 17, 2021 | 93.32 | 94.36 | 92.31 | 93.46 | 77,665 | +0.12(+0.13%) |
Jun 16, 2021 | 92.61 | 94.02 | 91.66 | 93.34 | 79,492 | +0.21(+0.23%) |
Jun 15, 2021 | 94.16 | 94.39 | 91.69 | 93.13 | 68,790 | -0.82(-0.87%) |
Jun 14, 2021 | 93.34 | 94.47 | 92.16 | 93.95 | 67,683 | +0.97(+1.04%) |
Jun 11, 2021 | 92.38 | 93.12 | 91.89 | 92.98 | 45,480 | +1.01(+1.10%) |
Jun 10, 2021 | 93.49 | 93.95 | 91.27 | 91.97 | 49,313 | -1.03(-1.11%) |
Jun 09, 2021 | 95.72 | 95.72 | 92.73 | 93.00 | 62,781 | -2.39(-2.51%) |
Jun 08, 2021 | 96.82 | 97.22 | 94.71 | 95.39 | 91,406 | -0.44(-0.46%) |
Jun 07, 2021 | 93.01 | 95.99 | 93.01 | 95.83 | 92,626 | +2.43(+2.60%) |
Jun 04, 2021 | 92.87 | 93.95 | 91.59 | 93.40 | 106,906 | +1.47(+1.60%) |
Jun 03, 2021 | 92.38 | 92.87 | 90.55 | 91.93 | 112,533 | -1.15(-1.24%) |
Jun 02, 2021 | 93.26 | 93.91 | 91.93 | 93.08 | 162,719 | -0.25(-0.27%) |
Jun 01, 2021 | 90.63 | 93.83 | 88.83 | 93.33 | 196,484 | +3.25(+3.61%) |
May 28, 2021 | 90.24 | 90.41 | 89.13 | 90.08 | 68,182 | +0.67(+0.75%) |
May 27, 2021 | 88.75 | 89.90 | 88.23 | 89.41 | 63,717 | +0.86(+0.97%) |
May 26, 2021 | 88.75 | 90.50 | 87.98 | 88.55 | 70,551 | +0.31(+0.35%) |
May 25, 2021 | 87.76 | 89.88 | 87.52 | 88.24 | 110,605 | +1.06(+1.22%) |
May 24, 2021 | 86.84 | 87.60 | 86.26 | 87.18 | 110,839 | +0.91(+1.05%) |
May 21, 2021 | 85.27 | 87.11 | 85.27 | 86.27 | 179,802 | +0.97(+1.14%) |
May 20, 2021 | 82.23 | 85.48 | 82.00 | 85.30 | 95,029 | +3.82(+4.69%) |
May 19, 2021 | 77.04 | 81.51 | 76.76 | 81.48 | 102,644 | +2.48(+3.14%) |
May 18, 2021 | 78.87 | 79.98 | 78.26 | 79.00 | 131,789 | +0.32(+0.41%) |
May 17, 2021 | 77.14 | 78.71 | 76.21 | 78.68 | 91,727 | +0.18(+0.23%) |
May 14, 2021 | 76.46 | 79.00 | 76.46 | 78.50 | 83,146 | +2.76(+3.64%) |
May 13, 2021 | 76.12 | 78.00 | 74.08 | 75.74 | 103,949 | +0.31(+0.41%) |
May 12, 2021 | 78.50 | 79.00 | 74.77 | 75.43 | 175,315 | -4.07(-5.12%) |
May 11, 2021 | 78.61 | 81.64 | 77.50 | 79.50 | 135,837 | -1.16(-1.44%) |
May 10, 2021 | 85.96 | 85.96 | 80.60 | 80.66 | 194,364 | -6.09(-7.02%) |
May 07, 2021 | 86.19 | 87.51 | 85.51 | 86.75 | 57,305 | +0.75(+0.87%) |
May 06, 2021 | 84.23 | 86.13 | 81.98 | 86.00 | 101,733 | +1.21(+1.43%) |
May 05, 2021 | 85.93 | 86.75 | 84.16 | 84.79 | 73,311 | -0.58(-0.68%) |
May 04, 2021 | 87.00 | 87.00 | 84.70 | 85.37 | 166,758 | -2.67(-3.03%) |
May 03, 2021 | 92.77 | 92.88 | 87.52 | 88.04 | 154,340 | -4.19(-4.54%) |
Apr 30, 2021 | 92.28 | 93.74 | 90.93 | 92.23 | 182,400 | -1.52(-1.62%) |
Apr 29, 2021 | 93.53 | 94.00 | 91.42 | 93.75 | 124,722 | +0.55(+0.59%) |
Apr 28, 2021 | 91.41 | 93.90 | 91.41 | 93.20 | 93,280 | +0.96(+1.04%) |
Apr 27, 2021 | 93.73 | 93.73 | 91.60 | 92.24 | 182,164 | -1.43(-1.53%) |
Apr 26, 2021 | 90.77 | 93.95 | 90.22 | 93.67 | 176,284 | +3.46(+3.84%) |
Apr 23, 2021 | 90.25 | 93.99 | 87.67 | 90.21 | 301,000 | +5.28(+6.22%) |
Apr 22, 2021 | 85.22 | 86.99 | 83.47 | 84.93 | 113,128 | +0.60(+0.71%) |
Apr 21, 2021 | 81.85 | 84.89 | 81.80 | 84.33 | 88,902 | +2.68(+3.28%) |
Apr 20, 2021 | 82.17 | 82.91 | 80.95 | 81.65 | 96,993 | -1.02(-1.23%) |
Apr 19, 2021 | 85.18 | 85.40 | 82.00 | 82.67 | 114,215 | -2.89(-3.38%) |
Apr 16, 2021 | 86.23 | 86.79 | 85.45 | 85.56 | 60,900 | -0.75(-0.87%) |
Apr 15, 2021 | 85.43 | 86.81 | 84.34 | 86.31 | 147,686 | +1.78(+2.11%) |
Apr 14, 2021 | 86.22 | 87.75 | 84.41 | 84.53 | 122,580 | -0.93(-1.09%) |
Apr 13, 2021 | 87.81 | 88.60 | 84.92 | 85.46 | 101,526 | -1.58(-1.82%) |
Apr 12, 2021 | 86.52 | 87.46 | 85.26 | 87.04 | 114,512 | +1.45(+1.69%) |
Apr 09, 2021 | 84.52 | 85.59 | 82.32 | 85.59 | 122,900 | +1.12(+1.33%) |
Apr 08, 2021 | 83.35 | 85.12 | 83.10 | 84.47 | 72,446 | +1.69(+2.04%) |
Apr 07, 2021 | 84.73 | 84.99 | 82.46 | 82.78 | 124,046 | -2.27(-2.67%) |
Apr 06, 2021 | 86.69 | 87.55 | 84.86 | 85.05 | 91,472 | -1.93(-2.22%) |
Apr 05, 2021 | 88.91 | 89.00 | 86.48 | 86.98 | 106,214 | -1.34(-1.52%) |
Apr 01, 2021 | 86.22 | 89.74 | 85.75 | 88.32 | 110,600 | +3.29(+3.87%) |
Mar 31, 2021 | 84.91 | 86.26 | 84.25 | 85.03 | 122,872 | +1.38(+1.65%) |
Mar 30, 2021 | 81.92 | 84.22 | 80.70 | 83.65 | 100,278 | +1.12(+1.36%) |
Mar 29, 2021 | 85.80 | 87.63 | 81.86 | 82.53 | 125,610 | -3.40(-3.96%) |
Mar 26, 2021 | 83.40 | 86.28 | 83.31 | 85.93 | 84,000 | +2.98(+3.59%) |
Mar 25, 2021 | 81.66 | 83.87 | 79.81 | 82.95 | 207,975 | +0.26(+0.31%) |
Mar 24, 2021 | 85.66 | 86.37 | 82.69 | 82.69 | 130,662 | -1.90(-2.25%) |
Mar 23, 2021 | 87.71 | 88.51 | 84.15 | 84.59 | 125,860 | -3.76(-4.26%) |
Mar 22, 2021 | 88.50 | 91.14 | 86.31 | 88.35 | 148,342 | +0.53(+0.60%) |
Mar 19, 2021 | 88.58 | 92.07 | 86.39 | 87.82 | 514,000 | -1.26(-1.41%) |
Mar 18, 2021 | 93.42 | 93.97 | 88.65 | 89.08 | 189,273 | -5.36(-5.68%) |
Mar 17, 2021 | 93.47 | 95.24 | 91.83 | 94.44 | 94,138 | +0.07(+0.07%) |
Mar 16, 2021 | 96.34 | 96.68 | 93.42 | 94.37 | 109,795 | -1.95(-2.02%) |
Mar 15, 2021 | 98.27 | 99.31 | 95.30 | 96.32 | 167,441 | -2.23(-2.26%) |
Mar 12, 2021 | 99.20 | 102.00 | 97.79 | 98.55 | 113,000 | -1.35(-1.35%) |
Mar 11, 2021 | 96.30 | 99.96 | 96.30 | 99.90 | 110,774 | +5.18(+5.47%) |
Mar 10, 2021 | 95.32 | 97.98 | 94.47 | 94.72 | 130,246 | +1.72(+1.85%) |
Mar 09, 2021 | 91.79 | 95.67 | 91.79 | 93.00 | 129,503 | +3.06(+3.40%) |
Mar 08, 2021 | 94.00 | 94.88 | 88.24 | 89.94 | 224,847 | -1.44(-1.58%) |
Mar 05, 2021 | 91.41 | 92.00 | 86.44 | 91.38 | 196,700 | +1.52(+1.69%) |
Mar 04, 2021 | 93.41 | 93.58 | 86.89 | 89.86 | 172,732 | -4.36(-4.63%) |
Mar 03, 2021 | 98.29 | 99.09 | 93.00 | 94.22 | 118,524 | -4.10(-4.17%) |
Mar 02, 2021 | 101.03 | 101.06 | 97.40 | 98.32 | 118,770 | -2.86(-2.83%) |