Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 96.47 | 96.80 | 95.44 | 95.45 | 345,287 | -0.92(-0.96%) |
Mar 30, 2022 | 97.71 | 97.71 | 95.95 | 96.37 | 239,057 | -1.53(-1.57%) |
Mar 29, 2022 | 96.31 | 98.09 | 96.31 | 97.90 | 469,878 | +2.24(+2.34%) |
Mar 28, 2022 | 95.57 | 95.97 | 94.75 | 95.66 | 551,895 | +0.13(+0.13%) |
Mar 25, 2022 | 92.56 | 95.57 | 92.56 | 95.53 | 398,864 | +2.91(+3.14%) |
Mar 24, 2022 | 92.25 | 92.76 | 91.95 | 92.62 | 346,407 | +0.73(+0.79%) |
Mar 23, 2022 | 92.14 | 92.82 | 91.84 | 91.90 | 352,332 | -0.71(-0.76%) |
Mar 22, 2022 | 92.19 | 93.65 | 91.83 | 92.60 | 417,610 | +1.02(+1.11%) |
Mar 21, 2022 | 92.02 | 92.62 | 90.72 | 91.59 | 483,645 | +0.01(+0.01%) |
Mar 18, 2022 | 89.80 | 91.93 | 89.23 | 91.58 | 1,742,970 | +0.69(+0.76%) |
Mar 17, 2022 | 89.13 | 91.54 | 89.13 | 90.89 | 521,884 | +1.22(+1.36%) |
Mar 16, 2022 | 88.63 | 90.78 | 88.15 | 89.67 | 492,665 | +1.88(+2.14%) |
Mar 15, 2022 | 85.62 | 88.16 | 85.28 | 87.78 | 718,382 | +2.13(+2.49%) |
Mar 14, 2022 | 86.29 | 87.91 | 85.41 | 85.65 | 434,830 | +0.16(+0.18%) |
Mar 11, 2022 | 86.45 | 87.28 | 85.45 | 85.49 | 614,081 | -0.69(-0.80%) |
Mar 10, 2022 | 84.22 | 86.36 | 84.10 | 86.18 | 407,002 | +0.62(+0.73%) |
Mar 09, 2022 | 85.36 | 86.03 | 83.99 | 85.56 | 806,843 | +2.39(+2.87%) |
Mar 08, 2022 | 83.30 | 84.24 | 80.78 | 83.18 | 826,550 | +0.69(+0.83%) |
Mar 07, 2022 | 84.38 | 84.41 | 82.46 | 82.49 | 779,727 | -2.66(-3.12%) |
Mar 04, 2022 | 86.61 | 86.61 | 84.37 | 85.15 | 580,674 | -2.52(-2.88%) |
Mar 03, 2022 | 89.12 | 89.47 | 86.84 | 87.67 | 604,205 | -1.12(-1.26%) |
Mar 02, 2022 | 86.22 | 89.05 | 86.22 | 88.78 | 490,846 | +3.21(+3.75%) |
Mar 01, 2022 | 89.32 | 90.03 | 84.88 | 85.57 | 616,451 | -3.93(-4.39%) |
Feb 28, 2022 | 89.99 | 90.33 | 88.29 | 89.50 | 698,330 | -1.58(-1.74%) |
Feb 25, 2022 | 89.52 | 91.17 | 88.74 | 91.08 | 379,110 | +1.84(+2.06%) |
Feb 24, 2022 | 87.84 | 89.36 | 86.47 | 89.24 | 436,348 | -0.43(-0.47%) |
Feb 23, 2022 | 91.85 | 91.85 | 89.52 | 89.67 | 485,674 | -1.39(-1.53%) |
Feb 22, 2022 | 91.04 | 91.85 | 89.79 | 91.06 | 477,305 | -0.73(-0.80%) |
Feb 18, 2022 | 91.80 | 0 | -0.36(-0.39%) | |||
Feb 17, 2022 | 92.35 | 92.98 | 91.60 | 92.15 | 367,392 | -1.11(-1.19%) |
Feb 16, 2022 | 93.04 | 93.37 | 92.32 | 93.27 | 375,242 | +0.06(+0.06%) |
Feb 15, 2022 | 92.50 | 93.34 | 92.31 | 93.21 | 237,696 | +1.41(+1.54%) |
Feb 14, 2022 | 91.85 | 92.43 | 91.14 | 91.80 | 381,605 | -0.21(-0.23%) |
Feb 11, 2022 | 92.89 | 93.34 | 91.56 | 92.01 | 660,290 | -0.71(-0.76%) |
Feb 10, 2022 | 93.41 | 94.71 | 92.52 | 92.72 | 424,667 | -1.43(-1.52%) |
Feb 09, 2022 | 93.45 | 94.20 | 93.29 | 94.15 | 501,203 | +1.75(+1.89%) |
Feb 08, 2022 | 92.14 | 92.65 | 91.82 | 92.40 | 264,049 | +0.40(+0.43%) |
Feb 07, 2022 | 91.85 | 92.60 | 91.85 | 92.00 | 523,075 | -0.08(-0.08%) |
Feb 04, 2022 | 92.63 | 93.56 | 91.96 | 92.08 | 417,642 | -0.76(-0.82%) |
Feb 03, 2022 | 93.53 | 92.44 | 92.84 | 497,882 | -1.08(-1.15%) | |
Feb 02, 2022 | 94.51 | 94.53 | 92.78 | 93.92 | 883,965 | +1.38(+1.49%) |
Feb 01, 2022 | 92.88 | 93.10 | 90.78 | 92.54 | 629,135 | -0.31(-0.33%) |
Jan 31, 2022 | 91.66 | 92.94 | 92.85 | 654,659 | +0.62(+0.67%) | |
Jan 28, 2022 | 91.43 | 92.25 | 90.15 | 92.23 | 336,592 | +0.86(+0.94%) |
Jan 27, 2022 | 92.73 | 93.80 | 90.68 | 91.37 | 531,046 | -0.95(-1.03%) |
Jan 26, 2022 | 93.67 | 94.28 | 91.87 | 92.32 | 617,703 | -0.63(-0.68%) |
Jan 25, 2022 | 92.41 | 93.69 | 90.82 | 92.95 | 444,566 | -0.45(-0.49%) |
Jan 24, 2022 | 91.76 | 93.73 | 91.10 | 93.40 | 827,170 | -0.09(-0.09%) |
Jan 21, 2022 | 94.42 | 95.44 | 93.37 | 93.49 | 440,382 | -1.34(-1.42%) |
Jan 20, 2022 | 95.30 | 96.83 | 94.59 | 94.83 | 487,662 | -1.79(-1.85%) |
Jan 19, 2022 | 98.53 | 99.44 | 96.55 | 96.62 | 484,760 | -2.31(-2.34%) |
Jan 18, 2022 | 101.18 | 101.25 | 97.81 | 98.93 | 509,413 | -3.26(-3.19%) |
Jan 14, 2022 | 102.19 | 0 | +0.21(+0.21%) | |||
Jan 13, 2022 | 102.27 | 103.49 | 101.60 | 101.98 | 294,359 | -0.11(-0.10%) |
Jan 12, 2022 | 102.00 | 103.56 | 101.36 | 102.08 | 299,709 | +0.11(+0.10%) |
Jan 11, 2022 | 100.86 | 102.01 | 100.17 | 101.98 | 295,753 | +1.43(+1.42%) |
Jan 10, 2022 | 99.82 | 100.76 | 99.19 | 100.55 | 347,412 | +0.10(+0.10%) |
Jan 07, 2022 | 101.05 | 101.67 | 100.31 | 100.45 | 218,161 | -0.56(-0.55%) |
Jan 06, 2022 | 101.29 | 102.19 | 100.44 | 101.01 | 226,481 | -0.43(-0.42%) |
Jan 05, 2022 | 102.90 | 103.73 | 101.12 | 101.44 | 344,823 | -1.37(-1.34%) |
Jan 04, 2022 | 103.04 | 103.60 | 102.22 | 102.81 | 322,362 | +0.32(+0.31%) |
Jan 03, 2022 | 104.39 | 104.72 | 101.96 | 102.49 | 321,325 | -1.59(-1.53%) |
Dec 31, 2021 | 102.92 | 104.46 | 102.92 | 104.08 | 274,791 | +1.23(+1.19%) |
Dec 30, 2021 | 103.01 | 104.00 | 102.72 | 102.86 | 181,593 | -0.42(-0.41%) |
Dec 29, 2021 | 102.48 | 103.64 | 102.39 | 103.28 | 130,753 | +1.06(+1.04%) |
Dec 28, 2021 | 101.44 | 102.49 | 101.11 | 102.22 | 201,361 | +0.85(+0.84%) |
Dec 27, 2021 | 101.06 | 101.47 | 100.02 | 101.37 | 230,669 | +0.52(+0.52%) |
Dec 23, 2021 | 100.94 | 101.94 | 100.73 | 100.85 | 188,818 | +0.39(+0.39%) |
Dec 22, 2021 | 99.68 | 100.94 | 99.68 | 100.46 | 197,268 | +0.39(+0.39%) |
Dec 21, 2021 | 99.63 | 100.48 | 99.28 | 100.07 | 317,063 | +1.31(+1.32%) |
Dec 20, 2021 | 98.30 | 98.87 | 96.02 | 98.77 | 569,351 | -1.54(-1.53%) |
Dec 17, 2021 | 99.84 | 100.95 | 98.61 | 100.31 | 755,235 | +0.15(+0.14%) |
Dec 16, 2021 | 101.34 | 101.81 | 99.46 | 100.16 | 449,175 | -0.40(-0.39%) |
Dec 15, 2021 | 99.26 | 100.56 | 98.03 | 100.56 | 441,652 | +1.30(+1.31%) |
Dec 14, 2021 | 100.22 | 101.06 | 98.80 | 99.26 | 457,759 | -1.43(-1.42%) |
Dec 13, 2021 | 101.43 | 101.84 | 100.35 | 100.69 | 330,484 | -0.84(-0.83%) |
Dec 10, 2021 | 101.62 | 101.65 | 100.54 | 101.53 | 363,320 | +0.80(+0.80%) |
Dec 09, 2021 | 101.34 | 101.91 | 100.51 | 100.73 | 311,211 | -1.30(-1.28%) |
Dec 08, 2021 | 102.39 | 103.05 | 101.75 | 102.03 | 241,767 | -0.15(-0.14%) |
Dec 07, 2021 | 101.01 | 102.69 | 100.77 | 102.18 | 298,416 | +1.91(+1.91%) |
Dec 06, 2021 | 100.31 | 101.69 | 99.42 | 100.27 | 436,466 | +1.43(+1.45%) |
Dec 03, 2021 | 99.80 | 99.80 | 97.68 | 98.84 | 395,963 | -0.22(-0.22%) |
Dec 02, 2021 | 97.34 | 99.91 | 96.89 | 99.06 | 453,716 | +2.17(+2.24%) |
Dec 01, 2021 | 99.40 | 99.95 | 96.78 | 96.89 | 632,388 | -0.82(-0.84%) |
Nov 30, 2021 | 99.11 | 99.58 | 97.61 | 97.71 | 490,818 | -1.89(-1.90%) |
Nov 29, 2021 | 101.32 | 101.58 | 98.91 | 99.61 | 488,550 | -0.85(-0.84%) |
Nov 26, 2021 | 99.84 | 101.16 | 99.37 | 100.46 | 220,910 | -1.93(-1.88%) |
Nov 24, 2021 | 102.56 | 102.87 | 101.93 | 102.39 | 268,589 | -0.74(-0.72%) |
Nov 23, 2021 | 103.60 | 104.69 | 102.76 | 103.13 | 251,006 | -0.09(-0.08%) |
Nov 22, 2021 | 105.72 | 106.75 | 103.08 | 103.21 | 506,718 | -2.11(-2.00%) |
Nov 19, 2021 | 102.66 | 105.40 | 102.12 | 105.33 | 676,569 | +2.83(+2.76%) |
Nov 18, 2021 | 103.21 | 102.61 | 102.16 | 102.50 | 269,122 | -0.58(-0.56%) |
Nov 17, 2021 | 103.07 | 103.72 | 102.24 | 103.08 | 326,009 | -0.25(-0.24%) |
Nov 16, 2021 | 104.36 | 104.59 | 103.19 | 103.33 | 707,350 | -0.95(-0.91%) |
Nov 15, 2021 | 103.66 | 104.28 | 102.20 | 104.27 | 703,903 | +1.81(+1.77%) |
Nov 12, 2021 | 98.28 | 102.61 | 98.28 | 102.46 | 744,168 | +4.82(+4.94%) |
Nov 11, 2021 | 95.40 | 99.75 | 94.33 | 97.64 | 900,559 | +0.93(+0.96%) |
Nov 10, 2021 | 99.29 | 96.48 | 96.72 | 892,573 | +0.95(+1.00%) | |
Nov 09, 2021 | 95.02 | 96.28 | 95.02 | 95.76 | 554,882 | +0.34(+0.35%) |
Nov 08, 2021 | 95.19 | 95.57 | 94.67 | 95.42 | 307,078 | +0.86(+0.91%) |
Nov 05, 2021 | 93.43 | 95.02 | 93.43 | 94.57 | 447,818 | +1.86(+2.01%) |
Nov 04, 2021 | 94.63 | 94.69 | 92.65 | 92.71 | 396,204 | -1.56(-1.66%) |
Nov 03, 2021 | 93.39 | 94.60 | 92.79 | 94.27 | 384,064 | +0.85(+0.91%) |
Nov 02, 2021 | 93.07 | 94.42 | 93.07 | 93.42 | 499,071 | +0.57(+0.61%) |
Nov 01, 2021 | 92.93 | 94.30 | 92.55 | 92.85 | 467,409 | +0.30(+0.32%) |
Oct 29, 2021 | 91.96 | 93.02 | 91.74 | 92.55 | 410,056 | +0.36(+0.39%) |
Oct 28, 2021 | 91.98 | 92.75 | 91.70 | 92.20 | 391,456 | +0.54(+0.59%) |
Oct 27, 2021 | 93.45 | 93.56 | 91.53 | 91.66 | 286,390 | -2.04(-2.18%) |
Oct 26, 2021 | 93.77 | 93.70 | 319,919 | +0.00(+0.00%) | ||
Oct 25, 2021 | 94.72 | 95.28 | 93.68 | 93.70 | 349,811 | -0.61(-0.64%) |
Oct 22, 2021 | 94.30 | 94.89 | 94.18 | 94.31 | 399,652 | -0.13(-0.13%) |
Oct 21, 2021 | 93.28 | 94.71 | 92.93 | 94.43 | 598,586 | +1.02(+1.09%) |
Oct 20, 2021 | 92.76 | 93.76 | 92.43 | 93.41 | 1,063,194 | +0.70(+0.76%) |
Oct 19, 2021 | 93.01 | 93.01 | 92.16 | 92.71 | 362,264 | +0.04(+0.04%) |
Oct 18, 2021 | 91.91 | 93.17 | 91.41 | 92.67 | 293,710 | +0.38(+0.41%) |
Oct 15, 2021 | 93.03 | 93.10 | 92.15 | 92.29 | 685,955 | -0.12(-0.13%) |
Oct 14, 2021 | 92.21 | 93.02 | 91.59 | 92.41 | 639,515 | +1.11(+1.21%) |
Oct 13, 2021 | 91.27 | 91.58 | 90.24 | 91.30 | 424,668 | +1.45(+1.61%) |
Oct 12, 2021 | 89.10 | 90.33 | 89.06 | 89.85 | 441,745 | +0.57(+0.64%) |
Oct 11, 2021 | 89.89 | 90.86 | 89.19 | 89.28 | 295,604 | +0.02(+0.02%) |
Oct 08, 2021 | 89.55 | 90.04 | 88.97 | 89.27 | 562,583 | -0.32(-0.36%) |
Oct 07, 2021 | 88.82 | 90.21 | 88.64 | 89.58 | 488,350 | +1.52(+1.73%) |
Oct 06, 2021 | 86.39 | 88.10 | 86.37 | 88.06 | 335,531 | +0.65(+0.74%) |
Oct 05, 2021 | 87.19 | 88.39 | 86.64 | 87.41 | 448,658 | +0.50(+0.58%) |
Oct 04, 2021 | 87.90 | 89.23 | 86.49 | 86.91 | 566,003 | -0.97(-1.11%) |
Oct 01, 2021 | 86.39 | 88.30 | 85.28 | 87.89 | 410,577 | +1.98(+2.30%) |
Sep 30, 2021 | 85.77 | 86.73 | 85.47 | 85.91 | 462,801 | +0.59(+0.69%) |
Sep 29, 2021 | 86.22 | 86.22 | 85.26 | 85.32 | 376,146 | -0.77(-0.90%) |
Sep 28, 2021 | 86.03 | 87.30 | 85.96 | 86.09 | 479,280 | -0.21(-0.25%) |
Sep 27, 2021 | 89.23 | 89.42 | 86.24 | 86.31 | 563,598 | -3.10(-3.47%) |
Sep 24, 2021 | 89.06 | 90.36 | 88.54 | 89.41 | 275,530 | +0.13(+0.14%) |
Sep 23, 2021 | 87.35 | 89.69 | 87.35 | 89.28 | 549,548 | +2.58(+2.98%) |
Sep 22, 2021 | 86.83 | 87.70 | 86.66 | 86.70 | 326,261 | +0.70(+0.82%) |
Sep 21, 2021 | 86.76 | 86.77 | 85.62 | 86.00 | 404,837 | -0.02(-0.02%) |
Sep 20, 2021 | 84.56 | 86.16 | 84.25 | 86.02 | 443,190 | -0.95(-1.10%) |
Sep 17, 2021 | 89.43 | 89.43 | 86.75 | 86.97 | 1,023,789 | -2.92(-3.25%) |
Sep 16, 2021 | 89.57 | 90.45 | 89.33 | 89.89 | 776,009 | +0.50(+0.56%) |
Sep 15, 2021 | 88.42 | 89.76 | 88.42 | 89.39 | 369,131 | +0.68(+0.77%) |
Sep 14, 2021 | 90.02 | 90.02 | 88.57 | 88.71 | 261,441 | -0.88(-0.98%) |
Sep 13, 2021 | 90.50 | 90.72 | 89.37 | 89.58 | 283,943 | +0.38(+0.42%) |
Sep 10, 2021 | 90.94 | 91.15 | 89.06 | 89.21 | 288,491 | -1.17(-1.29%) |
Sep 09, 2021 | 90.17 | 91.44 | 90.17 | 90.37 | 323,743 | +0.18(+0.20%) |
Sep 08, 2021 | 88.64 | 90.72 | 88.54 | 90.19 | 356,397 | +0.98(+1.10%) |
Sep 07, 2021 | 90.02 | 90.53 | 89.00 | 89.21 | 318,153 | -1.34(-1.48%) |
Sep 03, 2021 | 90.13 | 91.58 | 89.57 | 90.55 | 722,876 | +2.07(+2.34%) |
Sep 02, 2021 | 87.80 | 88.90 | 87.36 | 88.47 | 297,734 | +0.48(+0.55%) |
Sep 01, 2021 | 88.00 | 88.25 | 85.47 | 87.99 | 764,506 | +0.16(+0.19%) |
Aug 31, 2021 | 87.90 | 88.09 | 86.37 | 87.83 | 897,297 | +4.00(+4.77%) |
Aug 30, 2021 | 84.17 | 84.40 | 83.53 | 83.83 | 499,293 | +0.06(+0.07%) |
Aug 27, 2021 | 82.67 | 84.15 | 82.67 | 83.77 | 294,033 | +1.39(+1.69%) |
Aug 26, 2021 | 82.79 | 82.98 | 81.75 | 82.38 | 322,477 | -0.69(-0.83%) |
Aug 25, 2021 | 82.86 | 83.46 | 82.26 | 83.07 | 141,765 | +0.34(+0.41%) |
Aug 24, 2021 | 82.02 | 83.25 | 81.86 | 82.73 | 276,847 | +1.30(+1.59%) |
Aug 23, 2021 | 80.98 | 81.59 | 80.44 | 81.44 | 220,733 | +1.12(+1.40%) |
Aug 20, 2021 | 79.02 | 80.51 | 78.87 | 80.31 | 247,698 | +1.09(+1.37%) |
Aug 19, 2021 | 79.24 | 80.07 | 78.71 | 79.23 | 224,262 | -1.09(-1.35%) |
Aug 18, 2021 | 81.67 | 81.73 | 80.20 | 80.31 | 149,602 | -1.42(-1.74%) |
Aug 17, 2021 | 82.50 | 82.82 | 80.99 | 81.73 | 240,329 | -1.59(-1.91%) |
Aug 16, 2021 | 82.95 | 83.98 | 82.32 | 83.33 | 337,586 | -0.04(-0.05%) |
Aug 13, 2021 | 82.00 | 83.50 | 81.75 | 83.37 | 327,413 | +1.28(+1.56%) |
Aug 12, 2021 | 82.22 | 82.52 | 81.30 | 82.09 | 160,741 | -0.21(-0.26%) |
Aug 11, 2021 | 82.19 | 82.46 | 81.69 | 82.30 | 222,541 | +0.28(+0.34%) |
Aug 10, 2021 | 81.77 | 82.44 | 81.56 | 82.02 | 363,902 | +0.44(+0.54%) |
Aug 09, 2021 | 81.27 | 81.87 | 80.74 | 81.58 | 257,270 | +0.47(+0.58%) |
Aug 06, 2021 | 80.58 | 81.25 | 80.42 | 81.11 | 278,069 | +1.06(+1.32%) |
Aug 05, 2021 | 80.23 | 80.68 | 79.70 | 80.05 | 171,486 | +0.31(+0.39%) |
Aug 04, 2021 | 79.75 | 80.13 | 79.15 | 79.75 | 415,923 | -0.38(-0.48%) |
Aug 03, 2021 | 80.39 | 80.86 | 79.40 | 80.13 | 385,469 | -0.33(-0.41%) |
Aug 02, 2021 | 82.13 | 82.53 | 80.25 | 80.46 | 530,038 | -1.27(-1.55%) |
Jul 30, 2021 | 82.17 | 82.76 | 81.27 | 81.72 | 680,453 | +0.15(+0.19%) |
Jul 29, 2021 | 81.25 | 82.76 | 80.81 | 81.57 | 670,995 | +0.51(+0.63%) |
Jul 28, 2021 | 85.31 | 85.44 | 80.12 | 81.06 | 1,048,557 | -1.79(-2.16%) |
Jul 27, 2021 | 83.69 | 84.31 | 82.30 | 82.85 | 448,854 | -1.47(-1.74%) |
Jul 26, 2021 | 84.13 | 85.05 | 83.77 | 84.32 | 278,909 | +0.22(+0.26%) |
Jul 23, 2021 | 83.45 | 84.12 | 83.04 | 84.10 | 216,240 | +0.68(+0.82%) |
Jul 22, 2021 | 83.56 | 83.58 | 82.37 | 83.42 | 240,186 | +0.07(+0.08%) |
Jul 21, 2021 | 83.23 | 84.23 | 83.20 | 83.35 | 169,638 | +0.95(+1.15%) |
Jul 20, 2021 | 80.75 | 83.24 | 80.62 | 82.40 | 593,892 | +1.25(+1.54%) |
Jul 19, 2021 | 81.14 | 81.91 | 80.58 | 81.15 | 312,963 | -1.81(-2.18%) |
Jul 16, 2021 | 84.58 | 84.58 | 82.68 | 82.95 | 290,617 | -1.10(-1.31%) |
Jul 15, 2021 | 83.46 | 84.32 | 83.42 | 84.06 | 239,303 | +0.16(+0.19%) |
Jul 14, 2021 | 84.55 | 85.31 | 83.87 | 83.90 | 171,512 | -0.17(-0.21%) |
Jul 13, 2021 | 84.59 | 84.76 | 83.40 | 84.07 | 276,970 | -0.88(-1.04%) |
Jul 12, 2021 | 84.46 | 85.34 | 83.93 | 84.95 | 301,346 | +0.49(+0.58%) |
Jul 09, 2021 | 83.82 | 84.74 | 83.31 | 84.46 | 463,689 | +1.67(+2.02%) |
Jul 08, 2021 | 82.07 | 83.42 | 81.26 | 82.79 | 326,242 | -0.94(-1.12%) |
Jul 07, 2021 | 82.36 | 83.73 | 81.99 | 83.73 | 508,162 | +1.10(+1.34%) |
Jul 06, 2021 | 84.10 | 84.16 | 82.14 | 82.63 | 460,274 | -1.68(-1.99%) |
Jul 02, 2021 | 84.69 | 84.69 | 83.96 | 84.31 | 266,022 | -0.38(-0.45%) |
Jul 01, 2021 | 84.84 | 84.95 | 84.01 | 84.69 | 390,329 | +0.63(+0.75%) |
Jun 30, 2021 | 83.95 | 84.53 | 83.54 | 84.06 | 356,214 | -0.19(-0.23%) |
Jun 29, 2021 | 85.42 | 85.59 | 84.02 | 84.25 | 181,627 | -0.54(-0.63%) |
Jun 28, 2021 | 84.95 | 84.97 | 83.73 | 84.79 | 208,251 | -0.38(-0.45%) |
Jun 25, 2021 | 85.01 | 86.03 | 84.70 | 85.17 | 389,495 | +0.61(+0.72%) |
Jun 24, 2021 | 85.47 | 85.47 | 83.74 | 84.57 | 365,494 | -0.37(-0.43%) |
Jun 23, 2021 | 85.22 | 85.46 | 84.78 | 84.93 | 247,132 | -0.06(-0.07%) |
Jun 22, 2021 | 84.39 | 85.22 | 83.99 | 84.99 | 187,510 | +0.28(+0.33%) |
Jun 21, 2021 | 84.29 | 85.31 | 84.29 | 84.71 | 243,052 | +0.98(+1.17%) |
Jun 18, 2021 | 84.59 | 84.59 | 83.58 | 83.73 | 466,903 | -1.34(-1.57%) |
Jun 17, 2021 | 87.28 | 87.48 | 84.53 | 85.07 | 381,203 | -2.52(-2.87%) |
Jun 16, 2021 | 88.54 | 88.54 | 87.28 | 87.58 | 612,615 | -1.10(-1.24%) |
Jun 15, 2021 | 88.46 | 89.25 | 88.04 | 88.68 | 378,271 | +0.25(+0.28%) |
Jun 14, 2021 | 89.74 | 89.81 | 87.88 | 88.43 | 370,649 | -1.59(-1.76%) |
Jun 11, 2021 | 89.60 | 90.01 | 89.36 | 90.01 | 286,281 | +0.98(+1.10%) |
Jun 10, 2021 | 91.07 | 91.23 | 88.14 | 89.03 | 929,067 | -1.04(-1.15%) |
Jun 09, 2021 | 89.96 | 90.24 | 89.34 | 90.07 | 281,554 | -0.07(-0.07%) |
Jun 08, 2021 | 90.06 | 90.77 | 89.27 | 90.14 | 302,624 | +0.12(+0.14%) |
Jun 07, 2021 | 90.58 | 90.99 | 89.16 | 90.01 | 275,556 | -0.56(-0.62%) |
Jun 04, 2021 | 90.84 | 91.46 | 90.24 | 90.57 | 246,020 | +0.14(+0.16%) |
Jun 03, 2021 | 90.19 | 90.59 | 89.39 | 90.43 | 310,778 | -0.23(-0.25%) |
Jun 02, 2021 | 91.67 | 91.73 | 90.28 | 90.66 | 496,846 | -0.99(-1.08%) |
Jun 01, 2021 | 91.99 | 92.19 | 91.00 | 91.65 | 590,782 | +0.54(+0.59%) |
May 28, 2021 | 90.39 | 91.18 | 90.05 | 91.11 | 549,294 | +0.96(+1.07%) |
May 27, 2021 | 89.76 | 90.44 | 89.28 | 90.15 | 706,001 | +0.92(+1.03%) |
May 26, 2021 | 87.10 | 89.24 | 85.96 | 89.23 | 592,734 | +2.83(+3.27%) |
May 25, 2021 | 86.63 | 87.39 | 86.16 | 86.41 | 811,467 | +0.21(+0.24%) |
May 24, 2021 | 85.69 | 86.39 | 84.60 | 86.19 | 388,352 | +0.91(+1.07%) |
May 21, 2021 | 85.41 | 86.52 | 85.10 | 85.28 | 463,203 | +1.16(+1.38%) |
May 20, 2021 | 83.43 | 84.15 | 82.60 | 84.13 | 329,604 | +0.99(+1.19%) |
May 19, 2021 | 83.44 | 84.19 | 82.79 | 83.14 | 461,124 | -1.60(-1.89%) |
May 18, 2021 | 85.89 | 85.95 | 84.70 | 84.74 | 327,176 | -1.08(-1.26%) |
May 17, 2021 | 84.90 | 86.15 | 84.74 | 85.82 | 432,792 | +0.54(+0.63%) |
May 14, 2021 | 82.26 | 85.65 | 82.26 | 85.28 | 1,030,824 | +3.13(+3.81%) |
May 13, 2021 | 81.02 | 82.90 | 81.02 | 82.15 | 350,487 | +1.47(+1.82%) |
May 12, 2021 | 82.68 | 82.68 | 80.56 | 80.69 | 312,417 | -2.31(-2.78%) |
May 11, 2021 | 82.94 | 83.64 | 82.39 | 83.00 | 496,722 | -1.13(-1.34%) |
May 10, 2021 | 85.13 | 85.50 | 84.09 | 84.13 | 359,459 | -0.41(-0.49%) |
May 07, 2021 | 84.67 | 85.07 | 84.02 | 84.54 | 381,084 | -0.07(-0.08%) |
May 06, 2021 | 83.48 | 84.64 | 81.80 | 84.60 | 497,552 | +1.22(+1.46%) |
May 05, 2021 | 82.77 | 83.45 | 81.77 | 83.39 | 591,779 | +0.89(+1.08%) |
May 04, 2021 | 80.88 | 83.24 | 80.71 | 82.50 | 518,068 | -0.64(-0.77%) |
May 03, 2021 | 83.49 | 84.40 | 83.02 | 83.14 | 394,074 | +0.58(+0.71%) |
Apr 30, 2021 | 83.08 | 85.90 | 82.51 | 82.56 | 643,582 | -0.84(-1.01%) |
Apr 29, 2021 | 86.57 | 88.11 | 82.20 | 83.40 | 2,360,381 | -7.45(-8.20%) |
Apr 28, 2021 | 89.90 | 91.16 | 89.46 | 90.85 | 301,822 | +1.15(+1.28%) |
Apr 27, 2021 | 90.01 | 90.55 | 88.91 | 89.70 | 582,602 | -0.64(-0.71%) |
Apr 26, 2021 | 89.35 | 91.16 | 89.31 | 90.34 | 748,883 | +1.60(+1.80%) |
Apr 23, 2021 | 87.60 | 89.03 | 87.26 | 88.74 | 519,940 | +1.21(+1.38%) |
Apr 22, 2021 | 87.98 | 88.70 | 87.51 | 87.53 | 521,468 | -0.19(-0.22%) |
Apr 21, 2021 | 85.94 | 88.02 | 85.63 | 87.73 | 265,250 | +2.01(+2.35%) |
Apr 20, 2021 | 86.09 | 86.67 | 84.86 | 85.72 | 309,961 | -0.59(-0.69%) |
Apr 19, 2021 | 87.02 | 87.02 | 85.86 | 86.31 | 200,657 | -0.58(-0.67%) |
Apr 16, 2021 | 86.94 | 87.60 | 86.43 | 86.89 | 344,503 | +0.60(+0.70%) |
Apr 15, 2021 | 86.24 | 86.43 | 85.25 | 86.29 | 168,631 | +0.79(+0.93%) |
Apr 14, 2021 | 84.31 | 85.95 | 84.31 | 85.50 | 236,972 | +1.00(+1.18%) |
Apr 13, 2021 | 85.05 | 85.24 | 83.95 | 84.50 | 261,919 | -0.81(-0.95%) |
Apr 12, 2021 | 84.72 | 85.40 | 84.48 | 85.31 | 327,601 | +0.28(+0.33%) |
Apr 09, 2021 | 84.52 | 85.07 | 83.80 | 85.04 | 341,371 | +0.77(+0.91%) |
Apr 08, 2021 | 84.72 | 85.02 | 83.88 | 84.27 | 470,264 | -0.57(-0.68%) |
Apr 07, 2021 | 86.65 | 86.65 | 84.53 | 84.84 | 450,489 | -1.47(-1.70%) |
Apr 06, 2021 | 86.28 | 87.10 | 85.98 | 86.31 | 293,764 | -0.09(-0.10%) |
Apr 05, 2021 | 87.27 | 87.53 | 86.16 | 86.40 | 213,877 | -0.13(-0.15%) |