Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 31, 2022 | 56.60 | 57.64 | 56.11 | 56.15 | 1,474,353 | -0.90(-1.58%) |
Mar 30, 2022 | 58.40 | 59.19 | 56.61 | 57.05 | 507,216 | -1.66(-2.83%) |
Mar 29, 2022 | 57.20 | 59.16 | 57.20 | 58.71 | 584,217 | +2.44(+4.34%) |
Mar 28, 2022 | 58.24 | 58.49 | 55.70 | 56.27 | 972,386 | -3.43(-5.75%) |
Mar 25, 2022 | 58.99 | 60.13 | 58.53 | 59.70 | 543,011 | +1.06(+1.81%) |
Mar 24, 2022 | 58.59 | 58.74 | 57.50 | 58.64 | 441,985 | +0.44(+0.76%) |
Mar 23, 2022 | 60.26 | 60.98 | 57.87 | 58.20 | 661,632 | -2.80(-4.59%) |
Mar 22, 2022 | 60.20 | 62.00 | 60.20 | 61.00 | 554,418 | +1.53(+2.57%) |
Mar 21, 2022 | 61.77 | 62.08 | 59.15 | 59.47 | 744,691 | -3.06(-4.89%) |
Mar 18, 2022 | 61.86 | 62.75 | 60.77 | 62.53 | 943,630 | +0.47(+0.76%) |
Mar 17, 2022 | 59.90 | 62.44 | 59.22 | 62.06 | 689,014 | -0.18(-0.29%) |
Mar 16, 2022 | 59.52 | 62.91 | 59.06 | 62.24 | 1,026,721 | +3.94(+6.76%) |
Mar 15, 2022 | 56.73 | 59.14 | 56.62 | 58.30 | 1,197,537 | +2.47(+4.42%) |
Mar 14, 2022 | 56.20 | 56.55 | 55.18 | 55.83 | 533,674 | +0.36(+0.65%) |
Mar 11, 2022 | 55.94 | 56.34 | 54.56 | 55.47 | 537,838 | +0.34(+0.62%) |
Mar 10, 2022 | 55.79 | 56.95 | 54.03 | 55.13 | 684,463 | -2.18(-3.80%) |
Mar 09, 2022 | 55.78 | 59.85 | 55.54 | 57.31 | 2,516,815 | +3.72(+6.94%) |
Mar 08, 2022 | 55.47 | 56.44 | 53.30 | 53.59 | 3,301,653 | -1.50(-2.72%) |
Mar 07, 2022 | 59.95 | 59.95 | 55.08 | 55.09 | 1,175,875 | -5.89(-9.66%) |
Mar 04, 2022 | 61.57 | 63.20 | 59.92 | 60.98 | 1,309,623 | -2.07(-3.28%) |
Mar 03, 2022 | 65.12 | 65.12 | 61.53 | 63.05 | 728,718 | -1.28(-1.99%) |
Mar 02, 2022 | 63.97 | 65.38 | 62.70 | 64.33 | 743,749 | +0.83(+1.31%) |
Mar 01, 2022 | 68.09 | 68.63 | 62.99 | 63.50 | 894,168 | -3.95(-5.86%) |
Feb 28, 2022 | 66.22 | 68.52 | 66.11 | 67.45 | 854,603 | -0.20(-0.30%) |
Feb 25, 2022 | 64.97 | 67.71 | 65.39 | 67.65 | 779,927 | +2.76(+4.25%) |
Feb 24, 2022 | 63.87 | 65.16 | 61.77 | 64.89 | 1,863,185 | -2.04(-3.05%) |
Feb 23, 2022 | 69.30 | 69.69 | 66.86 | 66.93 | 469,322 | -1.76(-2.56%) |
Feb 22, 2022 | 70.00 | 70.44 | 67.92 | 68.69 | 590,178 | -1.81(-2.57%) |
Feb 18, 2022 | 70.50 | 0 | +0.12(+0.17%) | |||
Feb 17, 2022 | 71.79 | 72.45 | 69.47 | 70.38 | 557,809 | -2.44(-3.35%) |
Feb 16, 2022 | 71.99 | 73.27 | 71.69 | 72.82 | 427,383 | +0.40(+0.55%) |
Feb 15, 2022 | 71.09 | 72.50 | 70.72 | 72.42 | 827,381 | +2.39(+3.41%) |
Feb 14, 2022 | 70.50 | 72.00 | 69.35 | 70.03 | 681,617 | -1.13(-1.59%) |
Feb 11, 2022 | 72.19 | 73.49 | 70.53 | 71.16 | 609,562 | -1.09(-1.51%) |
Feb 10, 2022 | 72.32 | 74.80 | 71.92 | 72.25 | 955,829 | -1.14(-1.55%) |
Feb 09, 2022 | 73.57 | 74.34 | 73.06 | 73.39 | 618,015 | +0.70(+0.96%) |
Feb 08, 2022 | 70.80 | 73.05 | 70.65 | 72.69 | 1,157,141 | +2.85(+4.08%) |
Feb 07, 2022 | 69.09 | 70.51 | 68.43 | 69.84 | 1,250,370 | +0.84(+1.21%) |
Feb 04, 2022 | 68.61 | 69.48 | 67.32 | 69.00 | 431,383 | +0.59(+0.86%) |
Feb 03, 2022 | 69.25 | 68.13 | 68.41 | 519,066 | -1.25(-1.79%) | |
Feb 02, 2022 | 69.18 | 70.03 | 67.39 | 69.66 | 964,515 | +0.11(+0.16%) |
Feb 01, 2022 | 68.63 | 69.81 | 67.65 | 69.55 | 728,774 | +0.71(+1.03%) |
Jan 31, 2022 | 67.69 | 68.84 | 1,108,298 | +1.44(+2.13%) | ||
Jan 28, 2022 | 66.28 | 68.66 | 65.76 | 67.41 | 1,583,070 | +1.55(+2.35%) |
Jan 27, 2022 | 65.42 | 68.90 | 64.81 | 65.86 | 1,130,961 | -0.41(-0.62%) |
Jan 26, 2022 | 67.89 | 68.67 | 65.35 | 66.27 | 762,456 | -0.16(-0.24%) |
Jan 25, 2022 | 65.90 | 67.45 | 64.73 | 66.43 | 1,031,291 | -0.55(-0.82%) |
Jan 24, 2022 | 62.55 | 67.27 | 62.31 | 66.98 | 1,320,585 | +2.55(+3.96%) |
Jan 21, 2022 | 64.48 | 65.94 | 63.65 | 64.43 | 799,787 | -0.93(-1.42%) |
Jan 20, 2022 | 65.63 | 68.47 | 64.64 | 65.35 | 1,202,598 | -0.15(-0.23%) |
Jan 19, 2022 | 65.83 | 66.83 | 63.87 | 65.50 | 3,710,156 | -3.36(-4.88%) |
Jan 18, 2022 | 71.68 | 71.89 | 68.50 | 68.86 | 879,226 | -3.30(-4.57%) |
Jan 14, 2022 | 72.16 | 0 | -2.49(-3.34%) | |||
Jan 13, 2022 | 72.53 | 75.38 | 72.28 | 74.66 | 1,034,599 | +2.92(+4.07%) |
Jan 12, 2022 | 72.79 | 73.58 | 70.89 | 71.73 | 2,995,536 | -0.35(-0.48%) |
Jan 11, 2022 | 71.60 | 72.79 | 70.21 | 72.08 | 495,185 | +0.49(+0.68%) |
Jan 10, 2022 | 69.80 | 71.86 | 68.70 | 71.60 | 1,644,032 | +1.40(+1.99%) |
Jan 07, 2022 | 68.74 | 71.27 | 68.74 | 70.20 | 1,452,880 | +1.06(+1.53%) |
Jan 06, 2022 | 69.77 | 70.33 | 68.44 | 69.14 | 572,362 | +0.33(+0.48%) |
Jan 05, 2022 | 70.79 | 71.79 | 68.77 | 68.81 | 879,376 | -1.97(-2.79%) |
Jan 04, 2022 | 69.96 | 71.64 | 69.72 | 70.79 | 830,076 | +2.35(+3.44%) |
Jan 03, 2022 | 66.66 | 69.54 | 66.41 | 68.43 | 584,560 | +2.05(+3.09%) |
Dec 31, 2021 | 66.01 | 67.21 | 65.95 | 66.38 | 680,707 | -0.43(-0.64%) |
Dec 30, 2021 | 66.73 | 67.71 | 66.36 | 66.81 | 423,887 | +0.19(+0.28%) |
Dec 29, 2021 | 67.31 | 67.85 | 66.55 | 66.62 | 419,500 | -1.02(-1.50%) |
Dec 28, 2021 | 67.31 | 69.36 | 67.31 | 67.64 | 839,866 | -0.22(-0.32%) |
Dec 27, 2021 | 68.50 | 68.53 | 66.91 | 67.86 | 1,112,922 | -1.02(-1.48%) |
Dec 23, 2021 | 68.26 | 69.31 | 68.17 | 68.87 | 670,212 | +0.86(+1.26%) |
Dec 22, 2021 | 67.09 | 68.53 | 66.72 | 68.02 | 357,682 | +0.57(+0.84%) |
Dec 21, 2021 | 65.81 | 67.61 | 65.81 | 67.45 | 642,555 | +2.50(+3.85%) |
Dec 20, 2021 | 64.81 | 65.51 | 63.26 | 64.94 | 1,182,977 | -1.83(-2.75%) |
Dec 17, 2021 | 67.87 | 68.10 | 65.71 | 66.78 | 1,113,043 | -1.40(-2.05%) |
Dec 16, 2021 | 69.31 | 70.47 | 67.87 | 68.17 | 636,963 | -0.57(-0.83%) |
Dec 15, 2021 | 68.94 | 69.19 | 65.91 | 68.74 | 723,414 | -0.52(-0.75%) |
Dec 14, 2021 | 69.39 | 72.13 | 68.80 | 69.26 | 713,865 | -0.35(-0.50%) |
Dec 13, 2021 | 71.78 | 72.26 | 69.39 | 69.61 | 603,591 | -3.32(-4.55%) |
Dec 10, 2021 | 73.85 | 75.33 | 71.87 | 72.93 | 523,317 | -0.29(-0.39%) |
Dec 09, 2021 | 72.79 | 73.77 | 72.33 | 73.22 | 578,836 | -0.71(-0.96%) |
Dec 08, 2021 | 74.26 | 75.34 | 73.25 | 73.93 | 2,990,625 | -0.18(-0.24%) |
Dec 07, 2021 | 73.28 | 76.28 | 73.22 | 74.11 | 3,354,334 | +1.92(+2.67%) |
Dec 06, 2021 | 71.67 | 73.99 | 70.77 | 72.18 | 588,326 | +1.70(+2.40%) |
Dec 03, 2021 | 71.54 | 71.99 | 69.94 | 70.49 | 475,194 | -0.65(-0.91%) |
Dec 02, 2021 | 69.06 | 71.87 | 68.23 | 71.14 | 774,246 | +3.17(+4.67%) |
Dec 01, 2021 | 69.65 | 71.00 | 67.94 | 67.97 | 879,530 | +0.00(+0.00%) |
Nov 30, 2021 | 68.84 | 69.55 | 66.49 | 67.97 | 952,727 | -2.55(-3.62%) |
Nov 29, 2021 | 73.29 | 73.59 | 69.75 | 70.52 | 750,314 | -1.59(-2.20%) |
Nov 26, 2021 | 71.62 | 72.95 | 70.29 | 72.10 | 627,953 | -3.62(-4.78%) |
Nov 24, 2021 | 74.52 | 76.86 | 74.21 | 75.72 | 462,499 | +0.55(+0.73%) |
Nov 23, 2021 | 74.00 | 75.77 | 73.29 | 75.17 | 548,597 | +1.18(+1.59%) |
Nov 22, 2021 | 74.76 | 74.87 | 72.90 | 74.00 | 510,550 | -0.16(-0.22%) |
Nov 19, 2021 | 74.04 | 74.83 | 73.55 | 74.16 | 578,325 | -1.24(-1.64%) |
Nov 18, 2021 | 77.67 | 75.37 | 73.87 | 75.39 | 551,844 | -1.59(-2.06%) |
Nov 17, 2021 | 76.86 | 77.27 | 75.88 | 76.98 | 837,091 | -0.75(-0.96%) |
Nov 16, 2021 | 79.16 | 79.66 | 76.50 | 77.73 | 682,865 | -1.96(-2.46%) |
Nov 15, 2021 | 80.34 | 80.66 | 79.19 | 79.69 | 572,725 | -0.12(-0.15%) |
Nov 12, 2021 | 80.02 | 80.70 | 79.10 | 79.81 | 685,337 | -0.04(-0.05%) |
Nov 11, 2021 | 78.01 | 80.57 | 77.28 | 79.85 | 924,507 | +1.94(+2.50%) |
Nov 10, 2021 | 75.34 | 77.91 | 1,080,038 | +4.83(+6.60%) | ||
Nov 09, 2021 | 73.88 | 75.37 | 72.55 | 73.08 | 1,500,556 | -1.46(-1.96%) |
Nov 08, 2021 | 73.59 | 75.88 | 73.47 | 74.54 | 1,706,269 | -16.85(-18.44%) |
Nov 05, 2021 | 89.07 | 91.81 | 88.69 | 91.40 | 1,139,665 | +4.72(+5.45%) |
Nov 04, 2021 | 86.97 | 88.06 | 85.41 | 86.67 | 866,455 | -0.08(-0.09%) |
Nov 03, 2021 | 85.38 | 88.13 | 84.80 | 86.75 | 728,622 | +0.59(+0.68%) |
Nov 02, 2021 | 90.28 | 90.56 | 85.71 | 86.17 | 668,674 | -4.21(-4.65%) |
Nov 01, 2021 | 86.03 | 91.37 | 88.23 | 90.37 | 1,093,107 | +5.61(+6.62%) |
Oct 29, 2021 | 85.79 | 86.15 | 84.53 | 84.76 | 2,050,501 | -1.13(-1.32%) |
Oct 28, 2021 | 88.99 | 90.82 | 85.80 | 85.90 | 2,321,320 | -2.10(-2.38%) |
Oct 27, 2021 | 92.98 | 93.24 | 87.81 | 88.00 | 1,219,425 | -5.72(-6.10%) |
Oct 26, 2021 | 98.19 | 93.34 | 93.71 | 798,738 | -3.65(-3.75%) | |
Oct 25, 2021 | 97.69 | 99.62 | 97.23 | 97.36 | 1,443,616 | +0.52(+0.53%) |
Oct 22, 2021 | 95.67 | 97.55 | 95.33 | 96.84 | 1,029,539 | +1.05(+1.10%) |
Oct 21, 2021 | 101.22 | 101.72 | 93.68 | 95.79 | 945,897 | -5.59(-5.51%) |
Oct 20, 2021 | 99.88 | 101.45 | 99.17 | 101.38 | 412,404 | +1.03(+1.02%) |
Oct 19, 2021 | 99.79 | 100.79 | 98.13 | 100.35 | 451,573 | +0.83(+0.84%) |
Oct 18, 2021 | 98.80 | 100.63 | 97.89 | 99.52 | 340,653 | +0.18(+0.18%) |
Oct 15, 2021 | 99.58 | 101.32 | 99.02 | 99.34 | 758,143 | +0.91(+0.93%) |
Oct 14, 2021 | 97.88 | 98.76 | 96.51 | 98.43 | 335,138 | +2.49(+2.59%) |
Oct 13, 2021 | 98.79 | 98.99 | 95.71 | 95.94 | 361,037 | -2.94(-2.98%) |
Oct 12, 2021 | 97.52 | 99.85 | 97.42 | 98.88 | 314,092 | +1.36(+1.40%) |
Oct 11, 2021 | 101.89 | 102.78 | 96.88 | 97.52 | 357,124 | -3.74(-3.69%) |
Oct 08, 2021 | 102.14 | 103.69 | 101.18 | 101.26 | 165,091 | -0.05(-0.05%) |
Oct 07, 2021 | 102.21 | 103.57 | 101.07 | 101.31 | 532,775 | +0.44(+0.43%) |
Oct 06, 2021 | 100.09 | 102.05 | 98.92 | 100.87 | 638,438 | -1.35(-1.32%) |
Oct 05, 2021 | 102.22 | 104.39 | 101.31 | 102.22 | 612,758 | +0.72(+0.71%) |
Oct 04, 2021 | 103.72 | 105.04 | 101.09 | 101.51 | 468,446 | -2.12(-2.04%) |
Oct 01, 2021 | 100.36 | 104.86 | 100.36 | 103.63 | 356,456 | +3.31(+3.30%) |
Sep 30, 2021 | 102.61 | 102.61 | 99.86 | 100.31 | 997,204 | -1.86(-1.82%) |
Sep 29, 2021 | 102.65 | 103.50 | 100.76 | 102.17 | 438,644 | -0.18(-0.17%) |
Sep 28, 2021 | 104.12 | 105.24 | 102.21 | 102.35 | 1,122,851 | -1.31(-1.27%) |
Sep 27, 2021 | 102.43 | 105.47 | 101.78 | 103.67 | 825,397 | +1.87(+1.84%) |
Sep 24, 2021 | 98.91 | 103.90 | 98.91 | 101.80 | 786,371 | +2.62(+2.65%) |
Sep 23, 2021 | 95.03 | 99.85 | 95.03 | 99.17 | 702,816 | +4.47(+4.72%) |
Sep 22, 2021 | 93.10 | 95.85 | 93.10 | 94.70 | 377,175 | +2.61(+2.84%) |
Sep 21, 2021 | 93.09 | 93.27 | 90.51 | 92.08 | 504,842 | -0.10(-0.11%) |
Sep 20, 2021 | 92.58 | 94.11 | 90.65 | 92.18 | 560,340 | -3.74(-3.90%) |
Sep 17, 2021 | 98.10 | 99.02 | 95.45 | 95.92 | 845,042 | -2.52(-2.56%) |
Sep 16, 2021 | 97.18 | 100.94 | 96.71 | 98.44 | 898,699 | +2.00(+2.07%) |
Sep 15, 2021 | 92.51 | 97.10 | 92.28 | 96.44 | 1,336,769 | +3.62(+3.90%) |
Sep 14, 2021 | 95.53 | 96.58 | 92.28 | 92.82 | 547,122 | -2.58(-2.70%) |
Sep 13, 2021 | 94.11 | 97.13 | 93.46 | 95.39 | 695,449 | +2.88(+3.12%) |
Sep 10, 2021 | 94.82 | 96.57 | 92.41 | 92.51 | 483,653 | -1.48(-1.58%) |
Sep 09, 2021 | 92.12 | 94.85 | 92.12 | 93.99 | 1,352,204 | +2.17(+2.36%) |
Sep 08, 2021 | 93.96 | 94.59 | 91.55 | 91.82 | 445,230 | -2.26(-2.40%) |
Sep 07, 2021 | 94.46 | 96.71 | 93.80 | 94.08 | 606,019 | -0.08(-0.08%) |
Sep 03, 2021 | 94.31 | 94.84 | 93.07 | 94.16 | 456,334 | +0.10(+0.11%) |
Sep 02, 2021 | 95.01 | 95.61 | 93.06 | 94.06 | 554,637 | -0.59(-0.62%) |
Sep 01, 2021 | 97.56 | 97.65 | 94.60 | 94.65 | 915,897 | -2.90(-2.98%) |
Aug 31, 2021 | 95.24 | 98.54 | 94.70 | 97.55 | 1,164,685 | +3.46(+3.68%) |
Aug 30, 2021 | 98.97 | 99.04 | 93.96 | 94.09 | 901,393 | -3.23(-3.32%) |
Aug 27, 2021 | 94.47 | 97.96 | 94.20 | 97.32 | 574,989 | +2.86(+3.03%) |
Aug 26, 2021 | 96.69 | 96.69 | 93.64 | 94.46 | 446,544 | -2.19(-2.26%) |
Aug 25, 2021 | 94.27 | 97.54 | 93.07 | 96.65 | 817,285 | +3.46(+3.71%) |
Aug 24, 2021 | 90.72 | 94.14 | 90.72 | 93.19 | 472,942 | +3.19(+3.55%) |
Aug 23, 2021 | 92.16 | 92.43 | 89.59 | 89.99 | 598,879 | -0.55(-0.60%) |
Aug 20, 2021 | 89.38 | 90.63 | 88.49 | 90.54 | 530,851 | +0.90(+1.01%) |
Aug 19, 2021 | 88.83 | 90.10 | 87.76 | 89.64 | 768,489 | -0.86(-0.94%) |
Aug 18, 2021 | 89.10 | 92.37 | 88.11 | 90.49 | 829,624 | +1.20(+1.35%) |
Aug 17, 2021 | 89.48 | 89.84 | 86.78 | 89.29 | 669,765 | -0.99(-1.10%) |
Aug 16, 2021 | 90.01 | 91.00 | 88.76 | 90.28 | 547,940 | -1.23(-1.35%) |
Aug 13, 2021 | 93.01 | 93.45 | 91.18 | 91.52 | 306,258 | -1.14(-1.23%) |
Aug 12, 2021 | 93.48 | 94.26 | 90.98 | 92.66 | 342,688 | -1.06(-1.14%) |
Aug 11, 2021 | 92.69 | 94.07 | 90.89 | 93.72 | 373,132 | +1.32(+1.43%) |
Aug 10, 2021 | 91.19 | 92.66 | 90.76 | 92.40 | 493,156 | +1.33(+1.46%) |
Aug 09, 2021 | 92.43 | 92.67 | 90.63 | 91.07 | 611,395 | -2.40(-2.57%) |
Aug 06, 2021 | 92.96 | 93.82 | 92.96 | 93.47 | 598,754 | +1.98(+2.17%) |
Aug 05, 2021 | 90.85 | 93.59 | 90.28 | 91.49 | 506,907 | +1.36(+1.51%) |
Aug 04, 2021 | 90.73 | 93.75 | 89.79 | 90.13 | 639,290 | -2.16(-2.34%) |
Aug 03, 2021 | 92.51 | 92.95 | 88.92 | 92.29 | 821,230 | -0.21(-0.23%) |
Aug 02, 2021 | 93.41 | 97.20 | 91.94 | 92.50 | 1,184,348 | -0.01(-0.01%) |
Jul 30, 2021 | 94.36 | 95.96 | 92.15 | 92.51 | 1,167,210 | -4.09(-4.23%) |
Jul 29, 2021 | 97.20 | 99.35 | 94.79 | 96.60 | 666,471 | -1.71(-1.74%) |
Jul 28, 2021 | 98.53 | 100.15 | 94.83 | 98.31 | 918,285 | +0.61(+0.62%) |
Jul 27, 2021 | 96.89 | 98.71 | 95.80 | 97.70 | 578,658 | -1.06(-1.07%) |
Jul 26, 2021 | 98.22 | 100.83 | 97.13 | 98.76 | 469,357 | +0.71(+0.73%) |
Jul 23, 2021 | 98.34 | 99.48 | 97.25 | 98.05 | 426,577 | +1.09(+1.13%) |
Jul 22, 2021 | 98.50 | 98.54 | 95.00 | 96.96 | 1,027,221 | -2.07(-2.09%) |
Jul 21, 2021 | 98.31 | 101.02 | 98.23 | 99.03 | 434,127 | +2.25(+2.33%) |
Jul 20, 2021 | 93.42 | 97.61 | 92.86 | 96.78 | 645,025 | +3.78(+4.06%) |
Jul 19, 2021 | 94.00 | 95.26 | 92.27 | 93.00 | 835,675 | -4.65(-4.76%) |
Jul 16, 2021 | 101.24 | 101.36 | 97.15 | 97.65 | 514,124 | -2.46(-2.46%) |
Jul 15, 2021 | 100.42 | 102.20 | 98.41 | 100.11 | 716,350 | -1.66(-1.63%) |
Jul 14, 2021 | 105.01 | 106.09 | 101.44 | 101.77 | 486,899 | -1.27(-1.23%) |
Jul 13, 2021 | 105.04 | 105.91 | 102.82 | 103.04 | 611,224 | -3.00(-2.83%) |
Jul 12, 2021 | 102.92 | 107.84 | 101.80 | 106.03 | 770,452 | +1.10(+1.05%) |
Jul 09, 2021 | 101.67 | 105.60 | 101.36 | 104.93 | 721,451 | +5.57(+5.60%) |
Jul 08, 2021 | 99.55 | 103.65 | 98.10 | 99.37 | 1,090,381 | -3.36(-3.27%) |
Jul 07, 2021 | 102.38 | 104.17 | 100.73 | 102.73 | 822,359 | +0.36(+0.35%) |
Jul 06, 2021 | 104.82 | 104.97 | 101.00 | 102.37 | 912,575 | -2.60(-2.48%) |
Jul 02, 2021 | 105.91 | 107.11 | 104.35 | 104.97 | 493,551 | -1.32(-1.24%) |
Jul 01, 2021 | 104.01 | 107.53 | 103.95 | 106.29 | 603,913 | +2.93(+2.83%) |
Jun 30, 2021 | 101.57 | 104.76 | 100.53 | 103.37 | 767,663 | +1.68(+1.65%) |
Jun 29, 2021 | 103.68 | 104.89 | 101.01 | 101.69 | 1,099,888 | -0.84(-0.82%) |
Jun 28, 2021 | 107.08 | 107.72 | 101.77 | 102.53 | 732,208 | -5.46(-5.05%) |
Jun 25, 2021 | 107.56 | 108.59 | 106.32 | 107.99 | 758,955 | +0.70(+0.66%) |
Jun 24, 2021 | 106.57 | 107.50 | 104.67 | 107.28 | 450,713 | +2.08(+1.98%) |
Jun 23, 2021 | 104.43 | 106.18 | 103.89 | 105.20 | 608,991 | +0.69(+0.67%) |
Jun 22, 2021 | 104.78 | 105.35 | 100.40 | 104.51 | 1,284,200 | -0.77(-0.74%) |
Jun 21, 2021 | 103.73 | 106.14 | 103.26 | 105.28 | 573,984 | +3.06(+3.00%) |
Jun 18, 2021 | 103.57 | 104.41 | 100.56 | 102.22 | 1,508,203 | -3.97(-3.74%) |
Jun 17, 2021 | 114.40 | 115.29 | 103.87 | 106.18 | 993,782 | -8.28(-7.24%) |
Jun 16, 2021 | 112.22 | 115.72 | 111.22 | 114.47 | 1,117,621 | +1.65(+1.46%) |
Jun 15, 2021 | 109.81 | 113.87 | 109.56 | 112.82 | 1,369,395 | +3.80(+3.49%) |
Jun 14, 2021 | 111.42 | 111.93 | 107.74 | 109.02 | 695,290 | -1.86(-1.67%) |
Jun 11, 2021 | 111.90 | 112.27 | 108.36 | 110.88 | 1,079,183 | +0.18(+0.16%) |
Jun 10, 2021 | 115.67 | 116.11 | 110.60 | 110.70 | 811,896 | -3.87(-3.38%) |
Jun 09, 2021 | 115.21 | 116.15 | 114.26 | 114.57 | 494,713 | -0.45(-0.39%) |
Jun 08, 2021 | 115.19 | 116.58 | 113.26 | 115.01 | 742,167 | -1.58(-1.35%) |
Jun 07, 2021 | 117.91 | 118.61 | 115.51 | 116.59 | 825,591 | -0.64(-0.55%) |
Jun 04, 2021 | 120.27 | 121.41 | 115.50 | 117.23 | 2,322,351 | -4.61(-3.79%) |
Jun 03, 2021 | 122.75 | 123.65 | 121.33 | 121.85 | 625,041 | -1.89(-1.52%) |
Jun 02, 2021 | 124.36 | 127.15 | 122.53 | 123.73 | 777,164 | +0.16(+0.13%) |
Jun 01, 2021 | 122.00 | 124.97 | 121.94 | 123.57 | 761,005 | +3.48(+2.90%) |
May 28, 2021 | 120.95 | 121.31 | 117.37 | 120.09 | 520,707 | -0.81(-0.67%) |
May 27, 2021 | 117.83 | 121.41 | 117.08 | 120.91 | 962,384 | +4.62(+3.98%) |
May 26, 2021 | 114.51 | 117.40 | 114.01 | 116.28 | 545,693 | +3.02(+2.66%) |
May 25, 2021 | 118.04 | 119.80 | 113.08 | 113.27 | 853,714 | -4.10(-3.49%) |
May 24, 2021 | 117.06 | 118.78 | 115.18 | 117.36 | 672,728 | +0.59(+0.50%) |
May 21, 2021 | 116.87 | 119.33 | 116.18 | 116.78 | 737,591 | +0.96(+0.83%) |
May 20, 2021 | 119.21 | 121.03 | 114.61 | 115.82 | 785,764 | -2.14(-1.82%) |
May 19, 2021 | 117.37 | 118.39 | 113.63 | 117.96 | 690,176 | -0.88(-0.74%) |
May 18, 2021 | 121.76 | 123.35 | 117.92 | 118.84 | 828,241 | -2.29(-1.89%) |
May 17, 2021 | 118.39 | 121.55 | 118.00 | 121.13 | 407,210 | +1.49(+1.24%) |
May 14, 2021 | 116.02 | 120.08 | 113.48 | 119.65 | 434,228 | +4.60(+4.00%) |
May 13, 2021 | 112.60 | 116.71 | 111.46 | 115.04 | 933,607 | +1.96(+1.74%) |
May 12, 2021 | 122.98 | 123.83 | 112.69 | 113.08 | 635,234 | -6.46(-5.40%) |
May 11, 2021 | 116.51 | 121.01 | 115.06 | 119.53 | 690,493 | -1.33(-1.10%) |
May 10, 2021 | 123.79 | 126.74 | 120.53 | 120.86 | 869,959 | -2.79(-2.26%) |
May 07, 2021 | 119.23 | 125.17 | 118.23 | 123.65 | 635,133 | +4.15(+3.47%) |
May 06, 2021 | 122.79 | 124.45 | 117.04 | 119.50 | 479,372 | -1.48(-1.22%) |
May 05, 2021 | 119.60 | 121.55 | 117.36 | 120.98 | 703,986 | +2.56(+2.17%) |
May 04, 2021 | 115.45 | 118.83 | 113.42 | 118.42 | 848,187 | +2.69(+2.33%) |
May 03, 2021 | 118.87 | 121.29 | 114.70 | 115.72 | 873,222 | -0.98(-0.84%) |
Apr 30, 2021 | 116.85 | 119.13 | 115.91 | 116.70 | 1,886,569 | -0.78(-0.67%) |
Apr 29, 2021 | 109.92 | 119.63 | 109.92 | 117.48 | 2,474,485 | +10.69(+10.01%) |
Apr 28, 2021 | 104.47 | 107.03 | 103.88 | 106.79 | 982,560 | +2.36(+2.26%) |
Apr 27, 2021 | 104.75 | 105.72 | 103.23 | 104.43 | 398,369 | -1.03(-0.98%) |
Apr 26, 2021 | 107.04 | 109.09 | 105.11 | 105.46 | 579,291 | -0.56(-0.53%) |
Apr 23, 2021 | 104.48 | 106.75 | 103.93 | 106.03 | 359,601 | +1.79(+1.72%) |
Apr 22, 2021 | 104.63 | 106.44 | 103.28 | 104.23 | 568,575 | +0.22(+0.21%) |
Apr 21, 2021 | 101.04 | 104.27 | 101.04 | 104.02 | 734,686 | +3.00(+2.97%) |
Apr 20, 2021 | 106.23 | 106.67 | 100.62 | 101.02 | 803,585 | -6.46(-6.01%) |
Apr 19, 2021 | 108.93 | 110.21 | 106.47 | 107.47 | 896,527 | -1.24(-1.14%) |
Apr 16, 2021 | 107.80 | 109.24 | 106.18 | 108.71 | 899,155 | +2.26(+2.12%) |
Apr 15, 2021 | 106.58 | 107.21 | 103.11 | 106.45 | 1,192,423 | -0.14(-0.13%) |
Apr 14, 2021 | 104.80 | 109.47 | 103.98 | 106.59 | 1,226,416 | +1.90(+1.82%) |
Apr 13, 2021 | 109.80 | 109.87 | 103.97 | 104.69 | 1,419,851 | -5.92(-5.35%) |
Apr 12, 2021 | 109.62 | 110.84 | 108.45 | 110.61 | 620,638 | +1.87(+1.72%) |
Apr 09, 2021 | 109.65 | 111.13 | 107.17 | 108.74 | 698,602 | -1.84(-1.67%) |
Apr 08, 2021 | 108.93 | 112.14 | 106.98 | 110.58 | 632,423 | -0.12(-0.11%) |
Apr 07, 2021 | 112.77 | 113.62 | 109.47 | 110.70 | 670,669 | -1.18(-1.05%) |
Apr 06, 2021 | 112.65 | 114.58 | 111.52 | 111.88 | 685,404 | -0.48(-0.43%) |
Apr 05, 2021 | 114.20 | 114.52 | 111.22 | 112.36 | 778,504 | +0.12(+0.11%) |