Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 101.45 | 103.16 | 99.86 | 100.23 | 528,813 | -2.01(-1.96%) |
Apr 28, 2022 | 97.05 | 102.89 | 96.60 | 102.23 | 476,832 | +7.63(+8.07%) |
Apr 27, 2022 | 95.05 | 97.05 | 91.71 | 94.60 | 444,704 | -0.27(-0.28%) |
Apr 26, 2022 | 95.01 | 96.76 | 94.60 | 94.87 | 472,695 | -1.20(-1.25%) |
Apr 25, 2022 | 91.65 | 96.28 | 91.39 | 96.08 | 309,654 | +3.48(+3.76%) |
Apr 22, 2022 | 92.12 | 96.10 | 91.36 | 92.60 | 445,624 | -0.81(-0.87%) |
Apr 21, 2022 | 97.64 | 98.26 | 92.92 | 93.41 | 353,980 | -3.64(-3.75%) |
Apr 20, 2022 | 97.69 | 100.32 | 96.51 | 97.05 | 372,382 | +0.52(+0.53%) |
Apr 19, 2022 | 93.27 | 97.24 | 93.27 | 96.54 | 344,461 | +3.59(+3.86%) |
Apr 18, 2022 | 91.47 | 94.09 | 91.47 | 92.95 | 355,573 | +0.63(+0.68%) |
Apr 14, 2022 | 91.67 | 93.51 | 91.28 | 92.32 | 298,922 | +1.15(+1.26%) |
Apr 13, 2022 | 89.51 | 91.36 | 88.76 | 91.17 | 374,934 | +1.29(+1.44%) |
Apr 12, 2022 | 91.39 | 94.47 | 89.59 | 89.88 | 414,576 | -0.85(-0.94%) |
Apr 11, 2022 | 89.71 | 93.71 | 89.30 | 90.73 | 294,413 | +0.86(+0.96%) |
Apr 08, 2022 | 88.63 | 91.70 | 87.51 | 89.87 | 355,209 | +1.71(+1.94%) |
Apr 07, 2022 | 87.92 | 89.17 | 86.28 | 88.16 | 366,094 | -0.95(-1.06%) |
Apr 06, 2022 | 87.90 | 90.62 | 87.74 | 89.11 | 562,626 | +0.63(+0.71%) |
Apr 05, 2022 | 88.72 | 89.87 | 87.97 | 88.47 | 419,131 | -0.82(-0.92%) |
Apr 04, 2022 | 90.53 | 91.74 | 89.06 | 89.30 | 377,547 | -0.82(-0.91%) |
Apr 01, 2022 | 90.03 | 91.58 | 89.10 | 90.12 | 489,907 | +0.51(+0.57%) |
Mar 31, 2022 | 95.31 | 95.62 | 89.36 | 89.61 | 692,823 | -6.22(-6.49%) |
Mar 30, 2022 | 98.24 | 98.85 | 95.69 | 95.84 | 277,136 | -3.00(-3.04%) |
Mar 29, 2022 | 95.78 | 99.61 | 95.78 | 98.84 | 226,781 | +3.80(+3.99%) |
Mar 28, 2022 | 97.85 | 98.47 | 93.92 | 95.04 | 371,740 | -2.66(-2.72%) |
Mar 25, 2022 | 98.12 | 98.31 | 96.98 | 97.70 | 299,998 | +0.15(+0.16%) |
Mar 24, 2022 | 97.85 | 98.56 | 97.25 | 97.55 | 146,954 | +0.39(+0.40%) |
Mar 23, 2022 | 99.58 | 99.58 | 97.10 | 97.16 | 162,346 | -2.79(-2.79%) |
Mar 22, 2022 | 99.83 | 100.66 | 98.76 | 99.95 | 175,980 | +0.65(+0.65%) |
Mar 21, 2022 | 100.32 | 101.02 | 98.64 | 99.30 | 253,550 | -0.73(-0.73%) |
Mar 18, 2022 | 99.16 | 100.13 | 96.59 | 100.03 | 411,222 | -0.27(-0.27%) |
Mar 17, 2022 | 99.38 | 100.42 | 97.94 | 100.29 | 196,915 | -0.41(-0.41%) |
Mar 16, 2022 | 97.70 | 101.35 | 97.70 | 100.70 | 317,312 | +3.97(+4.10%) |
Mar 15, 2022 | 96.56 | 97.72 | 95.38 | 96.74 | 311,458 | +0.20(+0.21%) |
Mar 14, 2022 | 97.19 | 97.81 | 95.45 | 96.54 | 240,037 | -0.18(-0.19%) |
Mar 11, 2022 | 97.60 | 97.60 | 95.81 | 96.72 | 311,520 | +0.30(+0.31%) |
Mar 10, 2022 | 94.55 | 96.51 | 96.42 | 262,641 | +0.81(+0.85%) | |
Mar 09, 2022 | 97.76 | 97.76 | 94.83 | 95.61 | 480,841 | +0.23(+0.24%) |
Mar 08, 2022 | 92.78 | 98.00 | 92.01 | 95.38 | 399,707 | +3.39(+3.69%) |
Mar 07, 2022 | 93.48 | 95.57 | 91.88 | 91.98 | 449,622 | -1.74(-1.86%) |
Mar 04, 2022 | 94.44 | 96.63 | 93.40 | 93.72 | 487,243 | -2.04(-2.13%) |
Mar 03, 2022 | 98.92 | 98.96 | 95.07 | 95.76 | 309,287 | -2.94(-2.97%) |
Mar 02, 2022 | 92.65 | 98.79 | 92.50 | 98.70 | 423,571 | +7.30(+7.98%) |
Mar 01, 2022 | 93.93 | 94.42 | 90.38 | 91.40 | 326,633 | -2.58(-2.75%) |
Feb 28, 2022 | 92.31 | 94.36 | 92.23 | 93.98 | 398,898 | -0.17(-0.18%) |
Feb 25, 2022 | 90.41 | 94.61 | 92.31 | 94.15 | 323,901 | +2.95(+3.24%) |
Feb 24, 2022 | 85.66 | 91.67 | 84.70 | 91.20 | 615,542 | +3.34(+3.80%) |
Feb 23, 2022 | 89.90 | 91.09 | 87.68 | 87.86 | 614,632 | -1.75(-1.95%) |
Feb 22, 2022 | 94.62 | 95.12 | 89.27 | 89.61 | 503,705 | -6.15(-6.42%) |
Feb 18, 2022 | 95.76 | 0 | +0.30(+0.31%) | |||
Feb 17, 2022 | 98.07 | 98.61 | 95.10 | 95.46 | 297,744 | -2.74(-2.79%) |
Feb 16, 2022 | 95.66 | 98.34 | 95.66 | 98.21 | 281,079 | +2.13(+2.22%) |
Feb 15, 2022 | 94.07 | 96.23 | 93.42 | 96.08 | 438,340 | +3.77(+4.08%) |
Feb 14, 2022 | 92.37 | 93.75 | 91.46 | 92.31 | 419,548 | +0.18(+0.20%) |
Feb 11, 2022 | 93.82 | 94.58 | 91.52 | 92.13 | 488,399 | -1.42(-1.51%) |
Feb 10, 2022 | 96.93 | 97.47 | 93.10 | 93.54 | 462,517 | -4.70(-4.79%) |
Feb 09, 2022 | 100.47 | 101.33 | 97.92 | 98.25 | 530,109 | +0.41(+0.42%) |
Feb 08, 2022 | 95.33 | 99.16 | 95.33 | 97.84 | 365,549 | +1.71(+1.78%) |
Feb 07, 2022 | 95.27 | 97.10 | 94.22 | 96.12 | 402,020 | +1.52(+1.61%) |
Feb 04, 2022 | 95.18 | 95.74 | 92.67 | 94.60 | 349,226 | -1.34(-1.40%) |
Feb 03, 2022 | 97.84 | 95.40 | 95.94 | 336,625 | -2.09(-2.14%) | |
Feb 02, 2022 | 98.68 | 99.09 | 95.67 | 98.04 | 421,235 | -0.65(-0.66%) |
Feb 01, 2022 | 96.74 | 98.80 | 95.89 | 98.68 | 281,050 | +1.95(+2.02%) |
Jan 31, 2022 | 94.86 | 96.89 | 96.73 | 371,791 | +1.31(+1.38%) | |
Jan 28, 2022 | 94.58 | 95.61 | 93.49 | 95.42 | 327,363 | +0.87(+0.92%) |
Jan 27, 2022 | 96.31 | 97.91 | 94.39 | 94.55 | 444,752 | -0.67(-0.70%) |
Jan 26, 2022 | 98.65 | 98.65 | 94.77 | 95.22 | 367,967 | -1.83(-1.88%) |
Jan 25, 2022 | 96.17 | 98.25 | 94.40 | 97.05 | 285,307 | -0.22(-0.23%) |
Jan 24, 2022 | 92.62 | 97.53 | 91.46 | 97.26 | 402,290 | +3.20(+3.40%) |
Jan 21, 2022 | 92.90 | 95.71 | 92.33 | 94.07 | 317,846 | +0.31(+0.34%) |
Jan 20, 2022 | 96.11 | 98.04 | 93.50 | 93.75 | 279,894 | -2.33(-2.43%) |
Jan 19, 2022 | 98.32 | 98.71 | 95.99 | 96.08 | 254,044 | -2.39(-2.43%) |
Jan 18, 2022 | 99.32 | 100.53 | 97.37 | 98.47 | 252,446 | -0.89(-0.90%) |
Jan 14, 2022 | 99.37 | 0 | -1.15(-1.15%) | |||
Jan 13, 2022 | 99.25 | 101.95 | 99.15 | 100.52 | 172,304 | +1.55(+1.57%) |
Jan 12, 2022 | 101.32 | 102.15 | 98.47 | 98.97 | 269,546 | -1.83(-1.81%) |
Jan 11, 2022 | 101.78 | 101.78 | 99.85 | 100.80 | 224,155 | -0.89(-0.88%) |
Jan 10, 2022 | 101.50 | 101.85 | 99.47 | 101.69 | 369,073 | -0.20(-0.20%) |
Jan 07, 2022 | 101.86 | 103.19 | 100.99 | 101.89 | 211,593 | -0.03(-0.03%) |
Jan 06, 2022 | 102.47 | 102.80 | 99.94 | 101.92 | 246,187 | +0.86(+0.85%) |
Jan 05, 2022 | 102.47 | 103.88 | 100.70 | 101.06 | 238,777 | -1.30(-1.27%) |
Jan 04, 2022 | 100.96 | 104.17 | 100.66 | 102.36 | 303,078 | +2.50(+2.51%) |
Jan 03, 2022 | 102.80 | 103.57 | 99.08 | 99.85 | 242,993 | -2.20(-2.15%) |
Dec 31, 2021 | 100.76 | 102.84 | 100.59 | 102.05 | 117,311 | +1.15(+1.14%) |
Dec 30, 2021 | 100.86 | 101.73 | 100.57 | 100.90 | 137,976 | +0.39(+0.39%) |
Dec 29, 2021 | 99.94 | 100.97 | 99.65 | 100.51 | 138,744 | +0.40(+0.40%) |
Dec 28, 2021 | 99.96 | 100.87 | 99.76 | 100.11 | 112,434 | -0.01(-0.01%) |
Dec 27, 2021 | 98.04 | 100.33 | 97.13 | 100.12 | 157,812 | +2.23(+2.28%) |
Dec 23, 2021 | 97.56 | 98.23 | 96.41 | 97.89 | 187,645 | +0.87(+0.89%) |
Dec 22, 2021 | 96.44 | 97.65 | 96.12 | 97.03 | 264,437 | +1.40(+1.46%) |
Dec 21, 2021 | 93.77 | 96.22 | 93.74 | 95.63 | 776,462 | +2.52(+2.71%) |
Dec 20, 2021 | 96.07 | 96.07 | 91.70 | 93.11 | 501,035 | -3.72(-3.84%) |
Dec 17, 2021 | 95.18 | 97.54 | 94.76 | 96.83 | 750,122 | +0.77(+0.80%) |
Dec 16, 2021 | 98.92 | 99.61 | 96.04 | 96.06 | 377,322 | -1.10(-1.14%) |
Dec 15, 2021 | 96.60 | 97.26 | 94.55 | 97.16 | 409,008 | +0.94(+0.98%) |
Dec 14, 2021 | 95.43 | 98.61 | 94.87 | 96.22 | 466,830 | +1.09(+1.15%) |
Dec 13, 2021 | 100.45 | 100.45 | 94.86 | 95.12 | 284,386 | -5.46(-5.43%) |
Dec 10, 2021 | 98.91 | 100.72 | 97.57 | 100.59 | 250,117 | +1.93(+1.96%) |
Dec 09, 2021 | 98.13 | 100.58 | 97.78 | 98.65 | 287,938 | +0.61(+0.62%) |
Dec 08, 2021 | 98.65 | 100.24 | 97.25 | 98.05 | 265,629 | -0.58(-0.59%) |
Dec 07, 2021 | 100.21 | 100.25 | 98.17 | 98.63 | 257,874 | -0.03(-0.03%) |
Dec 06, 2021 | 98.71 | 100.65 | 97.09 | 98.65 | 388,289 | +1.00(+1.02%) |
Dec 03, 2021 | 99.18 | 99.68 | 96.69 | 97.65 | 306,274 | -1.65(-1.66%) |
Dec 02, 2021 | 94.74 | 99.86 | 94.26 | 99.30 | 333,743 | +4.50(+4.75%) |
Dec 01, 2021 | 97.03 | 98.31 | 94.65 | 94.80 | 424,082 | -0.02(-0.02%) |
Nov 30, 2021 | 96.15 | 97.73 | 93.97 | 94.82 | 567,261 | -2.07(-2.13%) |
Nov 29, 2021 | 98.50 | 98.73 | 96.58 | 96.88 | 273,095 | -0.24(-0.25%) |
Nov 26, 2021 | 93.28 | 97.85 | 93.28 | 97.12 | 220,015 | -0.73(-0.75%) |
Nov 24, 2021 | 96.76 | 97.95 | 96.55 | 97.85 | 164,678 | -0.19(-0.19%) |
Nov 23, 2021 | 96.44 | 98.73 | 95.86 | 98.05 | 337,530 | +1.61(+1.67%) |
Nov 22, 2021 | 92.79 | 97.29 | 92.41 | 96.44 | 787,718 | +5.19(+5.68%) |
Nov 19, 2021 | 93.84 | 94.33 | 91.24 | 91.25 | 656,469 | -3.45(-3.65%) |
Nov 18, 2021 | 94.69 | 95.28 | 94.68 | 94.70 | 587,938 | +1.02(+1.09%) |
Nov 17, 2021 | 100.45 | 101.86 | 92.96 | 93.69 | 1,047,189 | -12.52(-11.79%) |
Nov 16, 2021 | 106.35 | 106.98 | 105.79 | 106.20 | 213,474 | +0.09(+0.08%) |
Nov 15, 2021 | 107.11 | 107.46 | 105.80 | 106.12 | 171,414 | -0.64(-0.60%) |
Nov 12, 2021 | 105.77 | 107.17 | 104.81 | 106.75 | 235,907 | +1.09(+1.04%) |
Nov 11, 2021 | 105.61 | 106.76 | 104.92 | 105.66 | 149,789 | +0.26(+0.24%) |
Nov 10, 2021 | 105.36 | 105.40 | 227,123 | -0.16(-0.15%) | ||
Nov 09, 2021 | 105.61 | 106.45 | 105.44 | 105.56 | 197,365 | +0.36(+0.34%) |
Nov 08, 2021 | 106.84 | 107.88 | 104.58 | 105.20 | 283,388 | -0.82(-0.78%) |
Nov 05, 2021 | 105.55 | 108.08 | 105.11 | 106.03 | 291,490 | +1.17(+1.11%) |
Nov 04, 2021 | 104.26 | 105.20 | 102.89 | 104.86 | 405,005 | +0.88(+0.85%) |
Nov 03, 2021 | 101.54 | 104.83 | 101.54 | 103.98 | 225,446 | +2.28(+2.24%) |
Nov 02, 2021 | 101.88 | 103.46 | 101.19 | 101.70 | 276,448 | -0.81(-0.79%) |
Nov 01, 2021 | 101.82 | 104.40 | 102.36 | 102.51 | 427,199 | +1.99(+1.98%) |
Oct 29, 2021 | 99.88 | 102.27 | 99.88 | 100.52 | 411,167 | +0.24(+0.24%) |
Oct 28, 2021 | 99.47 | 100.91 | 98.88 | 100.28 | 342,396 | +2.26(+2.30%) |
Oct 27, 2021 | 105.60 | 107.12 | 97.50 | 98.03 | 529,800 | -6.94(-6.61%) |
Oct 26, 2021 | 107.97 | 104.39 | 104.97 | 483,591 | -2.72(-2.53%) | |
Oct 25, 2021 | 106.56 | 108.27 | 106.17 | 107.69 | 371,359 | +1.59(+1.50%) |
Oct 22, 2021 | 104.76 | 107.56 | 104.76 | 106.09 | 563,275 | +1.54(+1.48%) |
Oct 21, 2021 | 99.53 | 104.63 | 98.40 | 104.55 | 424,679 | +6.23(+6.33%) |
Oct 20, 2021 | 98.35 | 101.23 | 97.78 | 98.32 | 346,950 | +0.63(+0.64%) |
Oct 19, 2021 | 99.89 | 100.74 | 97.24 | 97.70 | 292,853 | -1.83(-1.84%) |
Oct 18, 2021 | 97.99 | 99.67 | 97.92 | 99.53 | 221,011 | +1.54(+1.57%) |
Oct 15, 2021 | 97.85 | 99.43 | 97.83 | 97.99 | 265,852 | +1.46(+1.51%) |
Oct 14, 2021 | 96.66 | 96.77 | 95.45 | 96.53 | 188,030 | +0.78(+0.81%) |
Oct 13, 2021 | 97.08 | 97.13 | 95.37 | 95.75 | 184,162 | -1.33(-1.37%) |
Oct 12, 2021 | 97.69 | 98.00 | 96.13 | 97.08 | 215,130 | -0.08(-0.08%) |
Oct 11, 2021 | 98.56 | 99.83 | 97.08 | 97.16 | 279,783 | -1.65(-1.67%) |
Oct 08, 2021 | 97.77 | 100.05 | 97.47 | 98.80 | 197,435 | +1.00(+1.03%) |
Oct 07, 2021 | 97.79 | 98.95 | 97.25 | 97.80 | 311,020 | +1.77(+1.85%) |
Oct 06, 2021 | 95.78 | 96.81 | 95.04 | 96.03 | 321,509 | -0.74(-0.76%) |
Oct 05, 2021 | 97.39 | 96.75 | 95.38 | 96.77 | 476,794 | +0.02(+0.02%) |
Oct 04, 2021 | 96.25 | 97.87 | 96.25 | 96.75 | 343,666 | -0.02(-0.02%) |
Oct 01, 2021 | 95.64 | 97.58 | 93.12 | 96.77 | 543,410 | +1.41(+1.48%) |
Sep 30, 2021 | 100.53 | 101.16 | 95.25 | 95.35 | 553,292 | -7.38(-7.19%) |
Sep 29, 2021 | 100.04 | 103.01 | 99.24 | 102.74 | 440,285 | +3.37(+3.40%) |
Sep 28, 2021 | 100.64 | 101.53 | 98.16 | 99.36 | 382,252 | -1.40(-1.39%) |
Sep 27, 2021 | 102.24 | 103.73 | 100.48 | 100.77 | 677,723 | -0.67(-0.66%) |
Sep 24, 2021 | 98.90 | 101.92 | 98.39 | 101.44 | 508,228 | +2.57(+2.60%) |
Sep 23, 2021 | 96.15 | 100.82 | 96.15 | 98.87 | 870,476 | +3.57(+3.75%) |
Sep 22, 2021 | 92.89 | 95.93 | 92.81 | 95.30 | 634,395 | +3.91(+4.27%) |
Sep 21, 2021 | 91.83 | 92.49 | 89.85 | 91.39 | 373,222 | +1.52(+1.69%) |
Sep 20, 2021 | 89.31 | 90.11 | 87.53 | 89.88 | 330,710 | -1.79(-1.95%) |
Sep 17, 2021 | 90.15 | 92.92 | 90.14 | 91.67 | 884,551 | +1.77(+1.97%) |
Sep 16, 2021 | 87.97 | 90.70 | 87.94 | 89.89 | 613,460 | +2.89(+3.32%) |
Sep 15, 2021 | 85.53 | 87.16 | 84.99 | 87.00 | 696,422 | +1.77(+2.08%) |
Sep 14, 2021 | 85.29 | 86.00 | 84.42 | 85.23 | 351,684 | +0.10(+0.12%) |
Sep 13, 2021 | 85.87 | 85.94 | 83.89 | 85.13 | 205,469 | +0.34(+0.40%) |
Sep 10, 2021 | 85.31 | 85.87 | 84.63 | 84.79 | 314,412 | -0.03(-0.03%) |
Sep 09, 2021 | 82.86 | 85.35 | 82.86 | 84.81 | 282,566 | +1.73(+2.09%) |
Sep 08, 2021 | 81.49 | 83.17 | 80.83 | 83.08 | 325,135 | +1.11(+1.35%) |
Sep 07, 2021 | 83.21 | 84.01 | 81.75 | 81.97 | 429,780 | -1.24(-1.49%) |
Sep 03, 2021 | 83.97 | 83.97 | 81.99 | 83.21 | 325,693 | -0.98(-1.16%) |
Sep 02, 2021 | 85.20 | 85.87 | 84.07 | 84.19 | 293,815 | -0.82(-0.97%) |
Sep 01, 2021 | 85.76 | 86.52 | 84.38 | 85.01 | 630,837 | -0.23(-0.27%) |
Aug 31, 2021 | 84.05 | 85.37 | 83.99 | 85.24 | 467,208 | +1.03(+1.23%) |
Aug 30, 2021 | 85.23 | 85.50 | 83.90 | 84.21 | 276,403 | -0.73(-0.86%) |
Aug 27, 2021 | 82.32 | 85.57 | 82.32 | 84.94 | 315,344 | +2.63(+3.19%) |
Aug 26, 2021 | 82.94 | 83.38 | 81.96 | 82.31 | 292,737 | -0.81(-0.97%) |
Aug 25, 2021 | 82.80 | 83.89 | 82.38 | 83.12 | 290,954 | +0.67(+0.82%) |
Aug 24, 2021 | 81.84 | 83.77 | 81.77 | 82.44 | 290,208 | +1.30(+1.60%) |
Aug 23, 2021 | 81.53 | 82.00 | 79.25 | 81.15 | 269,332 | +0.20(+0.25%) |
Aug 20, 2021 | 80.25 | 80.95 | 79.71 | 80.95 | 199,949 | +0.45(+0.55%) |
Aug 19, 2021 | 80.00 | 80.95 | 79.13 | 80.50 | 340,532 | -0.64(-0.78%) |
Aug 18, 2021 | 80.89 | 82.81 | 80.89 | 81.14 | 346,548 | -0.53(-0.65%) |
Aug 17, 2021 | 84.51 | 84.61 | 80.38 | 81.67 | 367,390 | -4.06(-4.73%) |
Aug 16, 2021 | 84.32 | 86.20 | 83.29 | 85.72 | 446,036 | +0.72(+0.85%) |
Aug 13, 2021 | 84.74 | 85.66 | 84.62 | 85.00 | 426,576 | -0.29(-0.34%) |
Aug 12, 2021 | 85.31 | 85.78 | 84.48 | 85.30 | 381,672 | +0.04(+0.04%) |
Aug 11, 2021 | 84.25 | 85.50 | 83.53 | 85.26 | 349,078 | +0.90(+1.07%) |
Aug 10, 2021 | 81.78 | 84.55 | 81.39 | 84.36 | 214,492 | +2.07(+2.51%) |
Aug 09, 2021 | 82.55 | 82.93 | 79.83 | 82.29 | 316,909 | -0.46(-0.56%) |
Aug 06, 2021 | 83.88 | 84.67 | 82.40 | 82.76 | 295,521 | +0.03(+0.03%) |
Aug 05, 2021 | 81.73 | 83.38 | 81.13 | 82.73 | 293,442 | +1.70(+2.09%) |
Aug 04, 2021 | 83.60 | 84.12 | 80.89 | 81.03 | 471,667 | -3.83(-4.51%) |
Aug 03, 2021 | 85.30 | 85.84 | 83.95 | 84.86 | 395,202 | +0.15(+0.18%) |
Aug 02, 2021 | 84.70 | 86.72 | 84.39 | 84.71 | 435,411 | +1.16(+1.39%) |
Jul 30, 2021 | 81.60 | 83.90 | 81.17 | 83.55 | 434,299 | +1.42(+1.73%) |
Jul 29, 2021 | 78.42 | 83.24 | 77.70 | 82.13 | 500,252 | +5.68(+7.43%) |
Jul 28, 2021 | 76.90 | 77.80 | 74.12 | 76.45 | 452,721 | +0.19(+0.25%) |
Jul 27, 2021 | 75.95 | 76.49 | 74.94 | 76.26 | 312,587 | +0.34(+0.45%) |
Jul 26, 2021 | 75.72 | 76.59 | 75.08 | 75.92 | 316,857 | -0.89(-1.15%) |
Jul 23, 2021 | 77.78 | 77.93 | 76.57 | 76.81 | 300,996 | -0.46(-0.60%) |
Jul 22, 2021 | 78.17 | 78.66 | 76.63 | 77.27 | 315,926 | -0.58(-0.74%) |
Jul 21, 2021 | 76.91 | 79.82 | 76.89 | 77.84 | 316,234 | +2.44(+3.24%) |
Jul 20, 2021 | 72.08 | 75.90 | 72.08 | 75.40 | 461,529 | +3.82(+5.34%) |
Jul 19, 2021 | 72.15 | 72.95 | 70.60 | 71.58 | 404,062 | -1.58(-2.17%) |
Jul 16, 2021 | 75.09 | 75.44 | 73.16 | 73.17 | 286,642 | -1.09(-1.47%) |
Jul 15, 2021 | 74.81 | 76.98 | 74.18 | 74.26 | 558,315 | -0.23(-0.30%) |
Jul 14, 2021 | 74.53 | 76.07 | 74.37 | 74.49 | 193,038 | +0.23(+0.30%) |
Jul 13, 2021 | 74.97 | 75.30 | 73.82 | 74.26 | 182,310 | -1.22(-1.61%) |
Jul 12, 2021 | 73.16 | 75.57 | 73.16 | 75.48 | 376,233 | +1.34(+1.81%) |
Jul 09, 2021 | 72.91 | 74.38 | 72.55 | 74.14 | 214,197 | +2.91(+4.09%) |
Jul 08, 2021 | 70.27 | 72.91 | 68.94 | 71.22 | 420,535 | -0.76(-1.06%) |
Jul 07, 2021 | 70.79 | 72.48 | 70.62 | 71.99 | 209,022 | +0.61(+0.86%) |
Jul 06, 2021 | 73.41 | 73.41 | 70.79 | 71.38 | 181,409 | -2.10(-2.86%) |
Jul 02, 2021 | 73.25 | 74.23 | 73.05 | 73.48 | 262,078 | -0.05(-0.06%) |
Jul 01, 2021 | 71.96 | 73.73 | 71.53 | 73.53 | 279,615 | +2.34(+3.29%) |
Jun 30, 2021 | 70.20 | 71.32 | 69.94 | 71.19 | 318,197 | +1.12(+1.60%) |
Jun 29, 2021 | 70.31 | 70.89 | 69.98 | 70.06 | 180,272 | +0.04(+0.05%) |
Jun 28, 2021 | 70.72 | 70.87 | 69.56 | 70.03 | 328,866 | -0.65(-0.92%) |
Jun 25, 2021 | 70.60 | 71.59 | 70.32 | 70.68 | 812,133 | +0.89(+1.27%) |
Jun 24, 2021 | 70.49 | 70.77 | 69.41 | 69.79 | 361,384 | -0.29(-0.42%) |
Jun 23, 2021 | 70.42 | 70.77 | 69.24 | 70.08 | 169,491 | -0.08(-0.11%) |
Jun 22, 2021 | 70.17 | 70.66 | 68.71 | 70.16 | 255,116 | -0.02(-0.03%) |
Jun 21, 2021 | 69.44 | 71.05 | 69.44 | 70.18 | 212,324 | +1.74(+2.54%) |
Jun 18, 2021 | 68.90 | 69.38 | 68.23 | 68.44 | 367,240 | -1.75(-2.50%) |
Jun 17, 2021 | 73.82 | 73.82 | 69.05 | 70.20 | 347,436 | -3.37(-4.58%) |
Jun 16, 2021 | 73.80 | 73.82 | 72.26 | 73.56 | 208,367 | -0.52(-0.70%) |
Jun 15, 2021 | 73.66 | 74.33 | 72.33 | 74.08 | 276,243 | +0.60(+0.82%) |
Jun 14, 2021 | 75.57 | 76.13 | 73.18 | 73.48 | 218,247 | -2.09(-2.77%) |
Jun 11, 2021 | 74.97 | 76.14 | 74.97 | 75.57 | 183,142 | +0.82(+1.10%) |
Jun 10, 2021 | 75.39 | 75.67 | 74.38 | 74.75 | 359,337 | +0.24(+0.32%) |
Jun 09, 2021 | 75.85 | 75.85 | 74.19 | 74.52 | 350,812 | -1.55(-2.03%) |
Jun 08, 2021 | 75.06 | 76.70 | 74.84 | 76.06 | 339,994 | +1.12(+1.50%) |
Jun 07, 2021 | 76.38 | 76.46 | 74.48 | 74.94 | 494,135 | -1.48(-1.94%) |
Jun 04, 2021 | 77.86 | 78.21 | 75.55 | 76.42 | 508,074 | -1.91(-2.44%) |
Jun 03, 2021 | 78.45 | 78.83 | 77.45 | 78.33 | 190,468 | -0.51(-0.65%) |
Jun 02, 2021 | 82.22 | 82.54 | 78.63 | 78.84 | 337,046 | -3.16(-3.85%) |
Jun 01, 2021 | 81.83 | 82.21 | 80.63 | 82.00 | 193,808 | +1.29(+1.60%) |
May 28, 2021 | 81.36 | 81.36 | 79.68 | 80.71 | 171,630 | -0.07(-0.08%) |
May 27, 2021 | 81.50 | 82.47 | 80.65 | 80.78 | 229,685 | +0.42(+0.53%) |
May 26, 2021 | 79.97 | 80.39 | 79.08 | 80.35 | 333,341 | +1.21(+1.53%) |
May 25, 2021 | 80.67 | 81.25 | 78.97 | 79.15 | 319,687 | -1.41(-1.74%) |
May 24, 2021 | 81.53 | 81.57 | 80.49 | 80.55 | 149,154 | -0.36(-0.44%) |
May 21, 2021 | 80.84 | 81.59 | 80.39 | 80.91 | 243,256 | +1.35(+1.69%) |
May 20, 2021 | 80.09 | 80.68 | 79.14 | 79.56 | 265,000 | -0.21(-0.26%) |
May 19, 2021 | 82.50 | 82.50 | 77.60 | 79.77 | 476,504 | -4.66(-5.52%) |
May 18, 2021 | 86.65 | 87.10 | 84.43 | 84.43 | 206,492 | -2.35(-2.71%) |
May 17, 2021 | 86.23 | 86.82 | 85.15 | 86.78 | 165,058 | +0.41(+0.48%) |
May 14, 2021 | 84.41 | 86.65 | 83.83 | 86.37 | 207,234 | +3.06(+3.67%) |
May 13, 2021 | 81.77 | 84.07 | 81.77 | 83.31 | 197,250 | +2.06(+2.54%) |
May 12, 2021 | 83.46 | 83.65 | 80.87 | 81.25 | 210,458 | -2.64(-3.14%) |
May 11, 2021 | 84.63 | 85.37 | 82.29 | 83.89 | 198,633 | -2.27(-2.64%) |
May 10, 2021 | 86.49 | 87.67 | 86.04 | 86.16 | 275,227 | -0.27(-0.31%) |
May 07, 2021 | 86.19 | 86.77 | 85.44 | 86.43 | 183,926 | -0.23(-0.26%) |
May 06, 2021 | 85.36 | 86.74 | 83.94 | 86.65 | 246,666 | +1.72(+2.02%) |
May 05, 2021 | 85.54 | 86.20 | 84.16 | 84.94 | 256,813 | +0.03(+0.03%) |
May 04, 2021 | 84.51 | 85.80 | 83.27 | 84.91 | 420,785 | +0.22(+0.25%) |