Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 85.84 | 89.82 | 85.81 | 88.62 | 513,912 | +3.09(+3.62%) |
Mar 30, 2022 | 85.46 | 87.64 | 85.12 | 85.52 | 411,901 | -0.16(-0.19%) |
Mar 29, 2022 | 85.39 | 86.56 | 84.68 | 85.68 | 461,391 | +1.19(+1.40%) |
Mar 28, 2022 | 85.02 | 85.53 | 83.97 | 84.50 | 230,020 | -0.46(-0.55%) |
Mar 25, 2022 | 85.52 | 85.70 | 83.71 | 84.96 | 245,113 | -0.25(-0.29%) |
Mar 24, 2022 | 84.09 | 85.21 | 82.93 | 85.21 | 271,958 | +1.12(+1.33%) |
Mar 23, 2022 | 84.43 | 85.24 | 83.36 | 84.09 | 308,968 | -0.34(-0.40%) |
Mar 22, 2022 | 83.46 | 85.07 | 83.26 | 84.43 | 277,941 | +1.38(+1.66%) |
Mar 21, 2022 | 84.27 | 86.32 | 82.40 | 83.06 | 355,505 | -3.29(-3.81%) |
Mar 18, 2022 | 86.48 | 87.28 | 84.77 | 86.35 | 827,510 | -1.02(-1.16%) |
Mar 17, 2022 | 83.55 | 87.44 | 83.14 | 87.36 | 523,990 | +3.15(+3.74%) |
Mar 16, 2022 | 81.39 | 84.35 | 80.78 | 84.21 | 510,522 | +3.64(+4.52%) |
Mar 15, 2022 | 77.66 | 81.08 | 77.66 | 80.57 | 368,435 | +2.77(+3.56%) |
Mar 14, 2022 | 78.08 | 79.10 | 77.13 | 77.80 | 328,840 | +0.21(+0.27%) |
Mar 11, 2022 | 78.15 | 78.94 | 77.49 | 77.59 | 230,048 | -0.51(-0.66%) |
Mar 10, 2022 | 76.96 | 79.46 | 76.61 | 78.10 | 305,596 | +0.23(+0.29%) |
Mar 09, 2022 | 78.49 | 79.97 | 77.49 | 77.88 | 476,797 | +0.69(+0.90%) |
Mar 08, 2022 | 75.02 | 79.26 | 73.37 | 77.18 | 534,816 | +2.49(+3.34%) |
Mar 07, 2022 | 75.47 | 75.47 | 72.17 | 74.69 | 829,141 | -1.03(-1.36%) |
Mar 04, 2022 | 78.71 | 78.84 | 75.00 | 75.72 | 452,164 | -3.85(-4.84%) |
Mar 03, 2022 | 81.09 | 81.29 | 78.78 | 79.57 | 399,563 | -1.08(-1.35%) |
Mar 02, 2022 | 79.53 | 81.06 | 79.44 | 80.65 | 496,388 | +1.34(+1.69%) |
Mar 01, 2022 | 81.02 | 81.54 | 77.82 | 79.31 | 716,992 | -2.08(-2.55%) |
Feb 28, 2022 | 78.57 | 83.03 | 78.57 | 81.39 | 471,157 | -0.80(-0.98%) |
Feb 25, 2022 | 80.48 | 82.35 | 79.91 | 82.19 | 390,435 | +1.48(+1.84%) |
Feb 24, 2022 | 79.20 | 81.12 | 77.48 | 80.71 | 567,161 | -1.12(-1.37%) |
Feb 23, 2022 | 82.68 | 84.84 | 81.10 | 81.83 | 780,963 | -1.88(-2.24%) |
Feb 22, 2022 | 84.76 | 87.42 | 83.45 | 83.71 | 799,968 | -1.48(-1.74%) |
Feb 18, 2022 | 85.19 | 0 | -0.54(-0.63%) | |||
Feb 17, 2022 | 87.12 | 87.60 | 85.30 | 85.73 | 593,907 | -2.14(-2.44%) |
Feb 16, 2022 | 86.13 | 88.57 | 86.13 | 87.87 | 287,523 | +1.49(+1.73%) |
Feb 15, 2022 | 86.59 | 87.83 | 86.11 | 86.38 | 419,088 | +0.00(+0.00%) |
Feb 14, 2022 | 88.50 | 88.50 | 85.72 | 86.38 | 548,355 | -2.13(-2.41%) |
Feb 11, 2022 | 88.11 | 90.04 | 87.82 | 88.51 | 354,359 | +0.68(+0.77%) |
Feb 10, 2022 | 89.92 | 91.32 | 87.34 | 87.83 | 395,184 | -3.53(-3.86%) |
Feb 09, 2022 | 89.57 | 91.39 | 89.31 | 91.36 | 347,934 | +2.28(+2.56%) |
Feb 08, 2022 | 87.66 | 89.39 | 87.31 | 89.08 | 261,039 | +1.49(+1.70%) |
Feb 07, 2022 | 87.02 | 88.45 | 86.44 | 87.59 | 306,269 | +1.02(+1.18%) |
Feb 04, 2022 | 85.23 | 87.01 | 84.50 | 86.57 | 324,230 | +0.70(+0.81%) |
Feb 03, 2022 | 84.96 | 85.87 | 522,252 | +0.75(+0.88%) | ||
Feb 02, 2022 | 85.94 | 87.08 | 83.78 | 85.12 | 5,297,908 | -1.16(-1.34%) |
Feb 01, 2022 | 86.05 | 87.00 | 85.49 | 86.28 | 534,883 | +0.39(+0.45%) |
Jan 31, 2022 | 84.92 | 85.90 | 477,731 | +0.85(+1.00%) | ||
Jan 28, 2022 | 84.11 | 85.16 | 82.78 | 85.05 | 511,842 | +0.61(+0.73%) |
Jan 27, 2022 | 88.43 | 89.56 | 83.25 | 84.43 | 1,234,635 | -0.18(-0.21%) |
Jan 26, 2022 | 84.46 | 86.58 | 83.65 | 84.61 | 627,912 | +0.40(+0.47%) |
Jan 25, 2022 | 82.52 | 85.34 | 80.30 | 84.22 | 378,019 | +1.28(+1.55%) |
Jan 24, 2022 | 78.62 | 83.25 | 78.38 | 82.93 | 370,698 | +3.41(+4.28%) |
Jan 21, 2022 | 80.19 | 81.92 | 79.49 | 79.53 | 299,573 | -1.15(-1.43%) |
Jan 20, 2022 | 81.90 | 83.36 | 80.65 | 80.68 | 277,030 | -1.17(-1.43%) |
Jan 19, 2022 | 83.30 | 83.48 | 81.21 | 81.85 | 274,666 | -1.57(-1.88%) |
Jan 18, 2022 | 82.15 | 84.38 | 82.15 | 83.42 | 367,998 | +0.37(+0.44%) |
Jan 14, 2022 | 83.05 | 0 | -1.12(-1.33%) | |||
Jan 13, 2022 | 84.69 | 85.51 | 83.73 | 84.17 | 293,760 | +0.39(+0.46%) |
Jan 12, 2022 | 85.58 | 86.14 | 82.74 | 83.78 | 518,804 | -2.16(-2.51%) |
Jan 11, 2022 | 85.71 | 86.62 | 84.91 | 85.94 | 256,124 | -0.08(-0.09%) |
Jan 10, 2022 | 84.43 | 86.46 | 82.87 | 86.02 | 305,335 | +1.71(+2.03%) |
Jan 07, 2022 | 84.00 | 85.73 | 84.00 | 84.31 | 300,595 | -0.33(-0.39%) |
Jan 06, 2022 | 81.61 | 85.02 | 81.61 | 84.64 | 356,500 | +2.76(+3.38%) |
Jan 05, 2022 | 83.96 | 84.04 | 81.85 | 81.88 | 301,289 | -1.27(-1.53%) |
Jan 04, 2022 | 82.99 | 83.80 | 82.83 | 83.15 | 173,064 | +0.39(+0.47%) |
Jan 03, 2022 | 82.90 | 83.47 | 81.42 | 82.76 | 306,295 | +0.24(+0.29%) |
Dec 31, 2021 | 82.70 | 83.83 | 82.22 | 82.53 | 194,303 | -0.19(-0.23%) |
Dec 30, 2021 | 81.88 | 83.09 | 81.69 | 82.72 | 282,491 | +0.40(+0.48%) |
Dec 29, 2021 | 80.99 | 82.42 | 80.54 | 82.32 | 241,252 | +0.97(+1.19%) |
Dec 28, 2021 | 79.88 | 81.84 | 79.88 | 81.35 | 299,041 | +0.89(+1.10%) |
Dec 27, 2021 | 80.19 | 80.52 | 78.83 | 80.46 | 395,052 | +0.41(+0.51%) |
Dec 23, 2021 | 80.00 | 81.03 | 79.41 | 80.06 | 211,363 | +0.17(+0.21%) |
Dec 22, 2021 | 78.32 | 79.89 | 77.83 | 79.89 | 297,448 | +1.58(+2.01%) |
Dec 21, 2021 | 76.15 | 78.60 | 76.15 | 78.31 | 276,291 | +2.52(+3.32%) |
Dec 20, 2021 | 74.80 | 76.17 | 74.20 | 75.79 | 327,408 | -0.64(-0.84%) |
Dec 17, 2021 | 75.77 | 77.11 | 74.53 | 76.43 | 494,693 | +0.74(+0.97%) |
Dec 16, 2021 | 79.24 | 79.51 | 75.53 | 75.70 | 474,349 | -2.65(-3.38%) |
Dec 15, 2021 | 73.45 | 78.40 | 73.45 | 78.35 | 532,888 | +2.16(+2.84%) |
Dec 14, 2021 | 76.19 | 77.07 | 74.29 | 76.19 | 443,781 | +1.82(+2.45%) |
Dec 13, 2021 | 78.49 | 78.63 | 74.23 | 74.37 | 587,555 | -4.23(-5.38%) |
Dec 10, 2021 | 80.11 | 80.11 | 77.59 | 78.59 | 341,296 | -0.59(-0.75%) |
Dec 09, 2021 | 79.25 | 81.09 | 79.19 | 79.19 | 423,335 | -0.71(-0.89%) |
Dec 08, 2021 | 80.22 | 80.94 | 79.15 | 79.90 | 432,021 | -0.01(-0.02%) |
Dec 07, 2021 | 79.75 | 80.78 | 77.85 | 79.91 | 786,196 | +4.31(+5.70%) |
Dec 06, 2021 | 78.46 | 78.46 | 72.39 | 75.60 | 1,592,328 | -3.24(-4.11%) |
Dec 03, 2021 | 78.09 | 79.17 | 76.33 | 78.84 | 639,287 | +0.74(+0.95%) |
Dec 02, 2021 | 76.48 | 79.29 | 76.25 | 78.09 | 480,813 | +2.17(+2.86%) |
Dec 01, 2021 | 79.30 | 80.83 | 75.88 | 75.93 | 524,786 | -1.60(-2.06%) |
Nov 30, 2021 | 80.46 | 80.99 | 76.32 | 77.52 | 736,608 | -3.25(-4.02%) |
Nov 29, 2021 | 83.23 | 84.62 | 80.40 | 80.77 | 600,148 | -1.75(-2.12%) |
Nov 26, 2021 | 82.00 | 82.67 | 80.66 | 82.52 | 516,667 | -1.45(-1.73%) |
Nov 24, 2021 | 83.83 | 85.69 | 83.24 | 83.97 | 586,157 | -3.31(-3.80%) |
Nov 23, 2021 | 84.34 | 88.21 | 82.59 | 87.28 | 900,890 | -2.64(-2.93%) |
Nov 22, 2021 | 92.13 | 92.73 | 89.43 | 89.92 | 563,113 | -1.56(-1.70%) |
Nov 19, 2021 | 91.23 | 92.07 | 90.72 | 91.48 | 303,031 | -0.31(-0.34%) |
Nov 18, 2021 | 93.03 | 91.91 | 89.88 | 91.79 | 359,846 | -1.70(-1.82%) |
Nov 17, 2021 | 92.27 | 94.08 | 92.18 | 93.49 | 424,261 | +1.12(+1.21%) |
Nov 16, 2021 | 93.93 | 94.42 | 91.96 | 92.37 | 519,339 | -1.76(-1.87%) |
Nov 15, 2021 | 94.97 | 95.78 | 93.97 | 94.13 | 333,121 | -0.38(-0.40%) |
Nov 12, 2021 | 94.31 | 95.08 | 93.81 | 94.51 | 220,970 | +0.05(+0.05%) |
Nov 11, 2021 | 95.00 | 95.73 | 93.75 | 94.46 | 167,495 | -0.53(-0.56%) |
Nov 10, 2021 | 97.47 | 95.00 | 345,104 | -3.44(-3.50%) | ||
Nov 09, 2021 | 97.74 | 99.46 | 97.04 | 98.44 | 271,716 | +1.14(+1.17%) |
Nov 08, 2021 | 96.72 | 98.23 | 96.04 | 97.31 | 249,924 | +0.79(+0.82%) |
Nov 05, 2021 | 94.38 | 96.96 | 94.38 | 96.52 | 339,316 | +3.55(+3.82%) |
Nov 04, 2021 | 92.57 | 93.87 | 92.32 | 92.97 | 212,910 | +0.99(+1.07%) |
Nov 03, 2021 | 91.30 | 93.75 | 90.91 | 91.98 | 218,465 | +0.06(+0.06%) |
Nov 02, 2021 | 93.07 | 93.07 | 90.29 | 91.93 | 250,312 | -1.60(-1.71%) |
Nov 01, 2021 | 93.05 | 94.53 | 94.29 | 93.52 | 183,269 | +0.66(+0.71%) |
Oct 29, 2021 | 92.34 | 94.23 | 92.33 | 92.87 | 239,957 | +0.06(+0.06%) |
Oct 28, 2021 | 92.72 | 93.92 | 92.42 | 92.81 | 152,639 | +0.09(+0.10%) |
Oct 27, 2021 | 93.38 | 94.74 | 92.62 | 92.72 | 223,492 | -0.45(-0.48%) |
Oct 26, 2021 | 93.85 | 93.17 | 201,947 | -0.42(-0.45%) | ||
Oct 25, 2021 | 94.21 | 95.45 | 92.74 | 93.59 | 402,071 | -0.26(-0.28%) |
Oct 22, 2021 | 93.82 | 94.85 | 93.20 | 93.85 | 263,036 | -0.22(-0.23%) |
Oct 21, 2021 | 94.77 | 95.09 | 93.05 | 94.07 | 314,433 | -0.48(-0.51%) |
Oct 20, 2021 | 89.71 | 95.67 | 89.16 | 94.55 | 601,792 | +2.82(+3.07%) |
Oct 19, 2021 | 91.79 | 91.79 | 90.10 | 91.73 | 320,195 | +0.35(+0.38%) |
Oct 18, 2021 | 90.90 | 91.87 | 90.61 | 91.38 | 246,862 | -0.59(-0.64%) |
Oct 15, 2021 | 94.92 | 94.92 | 91.60 | 91.98 | 260,366 | -1.84(-1.96%) |
Oct 14, 2021 | 90.34 | 93.91 | 89.51 | 93.81 | 726,181 | +3.80(+4.22%) |
Oct 13, 2021 | 89.78 | 90.29 | 87.39 | 90.01 | 370,309 | -0.23(-0.25%) |
Oct 12, 2021 | 91.48 | 91.92 | 89.95 | 90.24 | 237,736 | -0.93(-1.02%) |
Oct 11, 2021 | 93.41 | 94.46 | 90.97 | 91.17 | 356,050 | -1.80(-1.94%) |
Oct 08, 2021 | 94.20 | 94.55 | 92.91 | 92.97 | 127,295 | -0.87(-0.93%) |
Oct 07, 2021 | 92.27 | 94.45 | 92.27 | 93.84 | 231,986 | +2.25(+2.46%) |
Oct 06, 2021 | 90.51 | 91.67 | 89.63 | 91.59 | 213,943 | +0.48(+0.53%) |
Oct 05, 2021 | 92.94 | 93.15 | 91.04 | 91.11 | 309,282 | -2.03(-2.18%) |
Oct 04, 2021 | 93.01 | 94.46 | 92.64 | 93.14 | 214,385 | -0.25(-0.27%) |
Oct 01, 2021 | 92.32 | 94.33 | 91.96 | 93.39 | 206,558 | +2.05(+2.24%) |
Sep 30, 2021 | 93.66 | 94.22 | 91.32 | 91.35 | 288,133 | -1.93(-2.07%) |
Sep 29, 2021 | 94.75 | 95.35 | 93.11 | 93.28 | 195,447 | -1.18(-1.25%) |
Sep 28, 2021 | 97.26 | 97.26 | 94.09 | 94.46 | 335,796 | -2.82(-2.90%) |
Sep 27, 2021 | 96.24 | 97.78 | 96.22 | 97.29 | 236,123 | +1.33(+1.39%) |
Sep 24, 2021 | 95.70 | 96.56 | 93.73 | 95.95 | 216,402 | +0.23(+0.25%) |
Sep 23, 2021 | 95.05 | 96.28 | 95.05 | 95.72 | 261,974 | +1.29(+1.36%) |
Sep 22, 2021 | 92.58 | 94.90 | 91.62 | 94.43 | 301,935 | +2.91(+3.18%) |
Sep 21, 2021 | 91.74 | 92.19 | 90.12 | 91.52 | 315,081 | +0.17(+0.18%) |
Sep 20, 2021 | 92.98 | 93.49 | 90.26 | 91.36 | 333,092 | -2.77(-2.94%) |
Sep 17, 2021 | 93.30 | 94.33 | 92.44 | 94.12 | 849,987 | +0.63(+0.67%) |
Sep 16, 2021 | 94.05 | 94.71 | 93.05 | 93.50 | 283,690 | -0.83(-0.88%) |
Sep 15, 2021 | 92.32 | 95.13 | 90.98 | 94.32 | 427,565 | +1.86(+2.01%) |
Sep 14, 2021 | 94.61 | 94.61 | 92.15 | 92.46 | 324,133 | -1.70(-1.80%) |
Sep 13, 2021 | 95.02 | 95.28 | 92.72 | 94.16 | 255,346 | -0.22(-0.23%) |
Sep 10, 2021 | 95.77 | 96.09 | 94.28 | 94.38 | 344,199 | -1.20(-1.26%) |
Sep 09, 2021 | 98.24 | 98.31 | 95.07 | 95.58 | 501,574 | -2.73(-2.78%) |
Sep 08, 2021 | 98.25 | 99.04 | 97.45 | 98.31 | 226,161 | +0.15(+0.15%) |
Sep 07, 2021 | 98.15 | 98.93 | 97.36 | 98.16 | 289,259 | -0.28(-0.29%) |
Sep 03, 2021 | 98.52 | 99.04 | 97.86 | 98.44 | 184,538 | -0.50(-0.50%) |
Sep 02, 2021 | 99.63 | 99.95 | 98.42 | 98.94 | 321,553 | -0.87(-0.87%) |
Sep 01, 2021 | 99.76 | 101.35 | 99.33 | 99.81 | 244,093 | +0.37(+0.37%) |
Aug 31, 2021 | 98.85 | 99.93 | 97.66 | 99.45 | 382,480 | -0.01(-0.01%) |
Aug 30, 2021 | 100.35 | 100.80 | 98.92 | 99.46 | 319,954 | -0.83(-0.82%) |
Aug 27, 2021 | 97.06 | 100.37 | 97.04 | 100.28 | 258,051 | +2.90(+2.98%) |
Aug 26, 2021 | 98.01 | 98.54 | 96.67 | 97.38 | 253,544 | -0.53(-0.55%) |
Aug 25, 2021 | 95.73 | 97.98 | 95.73 | 97.92 | 224,267 | +1.93(+2.01%) |
Aug 24, 2021 | 97.65 | 98.31 | 95.87 | 95.98 | 303,324 | -1.19(-1.23%) |
Aug 23, 2021 | 97.43 | 97.75 | 95.31 | 97.17 | 350,747 | +0.22(+0.22%) |
Aug 20, 2021 | 96.97 | 98.27 | 95.57 | 96.96 | 422,002 | -0.22(-0.22%) |
Aug 19, 2021 | 96.95 | 99.13 | 94.92 | 97.17 | 509,419 | -0.39(-0.40%) |
Aug 18, 2021 | 95.27 | 97.88 | 94.35 | 97.57 | 504,538 | +2.30(+2.41%) |
Aug 17, 2021 | 95.89 | 97.61 | 94.95 | 95.27 | 285,982 | -1.45(-1.50%) |
Aug 16, 2021 | 95.57 | 97.15 | 95.04 | 96.72 | 250,489 | +0.61(+0.63%) |
Aug 13, 2021 | 95.32 | 96.43 | 93.96 | 96.12 | 225,330 | +1.02(+1.07%) |
Aug 12, 2021 | 95.05 | 95.72 | 94.31 | 95.10 | 225,737 | +0.35(+0.36%) |
Aug 11, 2021 | 93.52 | 95.14 | 92.72 | 94.75 | 315,664 | +1.98(+2.14%) |
Aug 10, 2021 | 93.27 | 93.96 | 92.67 | 92.77 | 373,814 | -0.46(-0.49%) |
Aug 09, 2021 | 94.33 | 94.33 | 92.44 | 93.23 | 407,766 | -1.53(-1.62%) |
Aug 06, 2021 | 95.19 | 97.76 | 94.50 | 94.76 | 389,873 | +0.28(+0.30%) |
Aug 05, 2021 | 92.87 | 95.75 | 91.58 | 94.48 | 852,356 | -2.64(-2.71%) |
Aug 04, 2021 | 97.31 | 98.00 | 95.43 | 97.12 | 517,426 | -0.88(-0.90%) |
Aug 03, 2021 | 100.73 | 100.73 | 96.42 | 98.00 | 425,191 | -2.60(-2.58%) |
Aug 02, 2021 | 102.02 | 103.83 | 100.56 | 100.59 | 248,191 | -1.14(-1.12%) |
Jul 30, 2021 | 101.86 | 103.17 | 101.04 | 101.73 | 158,537 | -1.11(-1.08%) |
Jul 29, 2021 | 102.58 | 104.09 | 102.32 | 102.84 | 169,147 | +1.01(+0.99%) |
Jul 28, 2021 | 103.23 | 103.23 | 100.60 | 101.84 | 229,321 | -1.54(-1.49%) |
Jul 27, 2021 | 103.92 | 104.29 | 101.87 | 103.38 | 180,088 | -0.69(-0.66%) |
Jul 26, 2021 | 102.87 | 104.19 | 102.29 | 104.07 | 183,598 | +1.70(+1.66%) |
Jul 23, 2021 | 101.49 | 102.50 | 101.11 | 102.37 | 188,717 | +1.43(+1.42%) |
Jul 22, 2021 | 99.17 | 101.46 | 98.83 | 100.94 | 236,091 | +1.11(+1.11%) |
Jul 21, 2021 | 99.62 | 101.60 | 99.27 | 99.83 | 155,517 | +1.07(+1.08%) |
Jul 20, 2021 | 95.64 | 99.43 | 95.64 | 98.76 | 343,533 | +3.00(+3.13%) |
Jul 19, 2021 | 95.93 | 97.28 | 94.63 | 95.76 | 325,585 | -2.30(-2.34%) |
Jul 16, 2021 | 98.40 | 101.11 | 98.01 | 98.06 | 322,277 | +0.14(+0.14%) |
Jul 15, 2021 | 98.28 | 98.28 | 95.65 | 97.92 | 438,004 | -0.89(-0.90%) |
Jul 14, 2021 | 100.87 | 102.30 | 98.11 | 98.81 | 463,901 | -1.91(-1.89%) |
Jul 13, 2021 | 101.46 | 101.61 | 100.61 | 100.72 | 501,375 | -0.98(-0.96%) |
Jul 12, 2021 | 101.08 | 103.10 | 101.08 | 101.70 | 238,902 | -0.40(-0.39%) |
Jul 09, 2021 | 100.35 | 102.51 | 100.35 | 102.10 | 300,590 | +2.20(+2.20%) |
Jul 08, 2021 | 98.41 | 100.82 | 97.25 | 99.90 | 393,811 | -0.40(-0.40%) |
Jul 07, 2021 | 102.84 | 103.52 | 100.14 | 100.30 | 619,923 | -3.40(-3.28%) |
Jul 06, 2021 | 103.72 | 104.15 | 101.78 | 103.70 | 565,184 | -0.26(-0.25%) |
Jul 02, 2021 | 105.70 | 105.70 | 103.84 | 103.97 | 330,265 | -1.51(-1.44%) |
Jul 01, 2021 | 104.93 | 106.17 | 104.17 | 105.48 | 428,795 | +1.34(+1.28%) |
Jun 30, 2021 | 107.28 | 107.41 | 103.95 | 104.14 | 645,536 | -3.14(-2.93%) |
Jun 29, 2021 | 110.05 | 111.49 | 107.13 | 107.28 | 481,947 | -3.04(-2.75%) |
Jun 28, 2021 | 111.86 | 111.86 | 108.73 | 110.32 | 394,586 | -1.90(-1.69%) |
Jun 25, 2021 | 113.28 | 114.34 | 111.59 | 112.22 | 706,256 | -0.66(-0.59%) |
Jun 24, 2021 | 112.64 | 113.33 | 111.71 | 112.88 | 168,453 | +0.68(+0.61%) |
Jun 23, 2021 | 113.27 | 113.55 | 110.62 | 112.20 | 290,428 | -1.39(-1.23%) |
Jun 22, 2021 | 111.60 | 113.87 | 111.01 | 113.59 | 270,867 | +2.08(+1.86%) |
Jun 21, 2021 | 109.07 | 111.70 | 108.41 | 111.52 | 298,055 | +2.89(+2.66%) |
Jun 18, 2021 | 110.63 | 110.93 | 108.19 | 108.63 | 555,271 | -2.73(-2.45%) |
Jun 17, 2021 | 111.19 | 111.99 | 109.65 | 111.36 | 442,415 | +0.99(+0.90%) |
Jun 16, 2021 | 109.84 | 111.09 | 108.66 | 110.37 | 252,660 | -0.06(-0.05%) |
Jun 15, 2021 | 111.08 | 111.67 | 110.27 | 110.42 | 327,546 | -0.28(-0.25%) |
Jun 14, 2021 | 111.94 | 112.88 | 110.31 | 110.70 | 226,962 | -0.63(-0.56%) |
Jun 11, 2021 | 109.72 | 111.85 | 109.26 | 111.33 | 245,147 | +2.01(+1.84%) |
Jun 10, 2021 | 111.12 | 111.12 | 109.05 | 109.32 | 286,668 | -1.34(-1.22%) |
Jun 09, 2021 | 113.32 | 114.05 | 110.47 | 110.67 | 331,651 | -2.89(-2.54%) |
Jun 08, 2021 | 108.78 | 114.67 | 108.32 | 113.56 | 613,940 | +5.10(+4.70%) |
Jun 07, 2021 | 106.88 | 108.67 | 106.39 | 108.45 | 412,206 | +1.73(+1.62%) |
Jun 04, 2021 | 105.78 | 107.04 | 104.86 | 106.72 | 316,611 | +1.09(+1.04%) |
Jun 03, 2021 | 106.00 | 106.06 | 104.75 | 105.63 | 254,602 | -0.84(-0.79%) |
Jun 02, 2021 | 105.84 | 108.52 | 105.29 | 106.47 | 447,882 | +1.01(+0.96%) |
Jun 01, 2021 | 106.97 | 107.26 | 104.73 | 105.46 | 297,859 | -0.70(-0.66%) |
May 28, 2021 | 105.30 | 106.40 | 104.10 | 106.16 | 239,260 | +0.80(+0.76%) |
May 27, 2021 | 107.05 | 107.65 | 105.15 | 105.36 | 280,257 | -1.17(-1.10%) |
May 26, 2021 | 106.55 | 107.60 | 106.27 | 106.53 | 164,043 | +0.78(+0.73%) |
May 25, 2021 | 108.05 | 108.39 | 105.47 | 105.75 | 288,324 | -1.73(-1.61%) |
May 24, 2021 | 107.92 | 108.82 | 107.12 | 107.48 | 191,310 | +0.38(+0.36%) |
May 21, 2021 | 107.72 | 108.47 | 106.60 | 107.10 | 200,869 | +0.04(+0.03%) |
May 20, 2021 | 107.31 | 107.99 | 106.27 | 107.06 | 226,609 | -0.29(-0.27%) |
May 19, 2021 | 105.39 | 107.43 | 103.75 | 107.35 | 267,030 | +0.81(+0.76%) |
May 18, 2021 | 108.30 | 108.98 | 106.40 | 106.54 | 346,992 | -1.56(-1.45%) |
May 17, 2021 | 109.71 | 110.42 | 107.23 | 108.10 | 365,550 | -2.61(-2.35%) |
May 14, 2021 | 107.30 | 111.32 | 106.86 | 110.71 | 396,715 | +4.48(+4.22%) |
May 13, 2021 | 104.45 | 108.42 | 102.97 | 106.23 | 971,911 | -2.69(-2.47%) |
May 12, 2021 | 113.08 | 113.32 | 107.47 | 108.92 | 643,176 | -4.95(-4.35%) |
May 11, 2021 | 114.02 | 114.78 | 111.90 | 113.88 | 448,223 | -0.30(-0.26%) |
May 10, 2021 | 114.03 | 115.93 | 113.70 | 114.17 | 373,640 | +1.18(+1.05%) |
May 07, 2021 | 111.40 | 113.48 | 110.97 | 112.99 | 213,340 | +1.64(+1.47%) |
May 06, 2021 | 112.05 | 112.61 | 110.03 | 111.35 | 222,287 | -0.71(-0.63%) |
May 05, 2021 | 113.73 | 113.74 | 110.78 | 112.06 | 230,493 | -0.97(-0.86%) |
May 04, 2021 | 113.06 | 113.50 | 111.02 | 113.03 | 221,449 | +0.09(+0.08%) |
May 03, 2021 | 113.29 | 113.29 | 111.46 | 112.94 | 234,403 | +0.61(+0.55%) |
Apr 30, 2021 | 111.64 | 113.47 | 110.59 | 112.32 | 284,971 | -0.06(-0.06%) |
Apr 29, 2021 | 111.17 | 112.44 | 109.98 | 112.39 | 241,004 | +2.16(+1.96%) |
Apr 28, 2021 | 111.04 | 111.17 | 108.97 | 110.23 | 199,553 | -0.49(-0.45%) |
Apr 27, 2021 | 109.11 | 111.32 | 108.46 | 110.72 | 343,002 | +3.37(+3.14%) |
Apr 26, 2021 | 108.91 | 108.91 | 106.27 | 107.35 | 191,044 | -0.89(-0.83%) |
Apr 23, 2021 | 109.80 | 109.80 | 107.86 | 108.24 | 179,597 | -0.91(-0.84%) |
Apr 22, 2021 | 108.19 | 110.06 | 107.74 | 109.16 | 241,249 | +1.25(+1.16%) |
Apr 21, 2021 | 107.90 | 110.00 | 107.70 | 107.91 | 326,533 | -1.27(-1.16%) |
Apr 20, 2021 | 111.94 | 113.40 | 107.75 | 109.17 | 421,793 | -3.96(-3.50%) |
Apr 19, 2021 | 109.55 | 113.24 | 109.39 | 113.13 | 498,043 | +3.32(+3.03%) |
Apr 16, 2021 | 109.17 | 110.30 | 108.03 | 109.81 | 434,062 | +1.49(+1.37%) |
Apr 15, 2021 | 108.22 | 108.52 | 105.33 | 108.32 | 234,186 | +0.72(+0.67%) |
Apr 14, 2021 | 105.09 | 108.88 | 105.09 | 107.60 | 380,841 | +2.86(+2.73%) |
Apr 13, 2021 | 104.49 | 105.42 | 103.01 | 104.74 | 227,464 | -1.28(-1.20%) |
Apr 12, 2021 | 106.42 | 107.24 | 105.27 | 106.02 | 211,336 | -0.79(-0.74%) |
Apr 09, 2021 | 105.82 | 107.11 | 104.45 | 106.81 | 257,365 | +0.47(+0.45%) |
Apr 08, 2021 | 105.83 | 106.98 | 104.34 | 106.34 | 307,853 | +0.29(+0.27%) |
Apr 07, 2021 | 105.01 | 106.65 | 103.91 | 106.05 | 218,496 | +0.80(+0.76%) |
Apr 06, 2021 | 105.36 | 107.99 | 104.61 | 105.25 | 421,028 | +0.74(+0.71%) |
Apr 05, 2021 | 106.74 | 106.74 | 103.57 | 104.50 | 341,996 | -1.32(-1.25%) |