Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Apr 29, 2022 | 71.39 | 71.59 | 69.15 | 69.15 | 17,273 | -1.40(-1.98%) |
Apr 28, 2022 | 70.78 | 70.78 | 68.80 | 70.55 | 38,565 | +3.32(+4.94%) |
Apr 27, 2022 | 66.90 | 68.28 | 66.59 | 67.23 | 21,757 | +0.29(+0.43%) |
Apr 26, 2022 | 68.87 | 69.00 | 66.72 | 66.94 | 45,300 | -2.29(-3.30%) |
Apr 25, 2022 | 69.50 | 69.60 | 68.05 | 69.23 | 21,193 | -0.70(-1.00%) |
Apr 22, 2022 | 69.86 | 70.75 | 69.64 | 69.93 | 19,734 | -1.06(-1.49%) |
Apr 21, 2022 | 71.43 | 72.50 | 70.65 | 70.99 | 31,834 | +0.20(+0.28%) |
Apr 20, 2022 | 70.93 | 72.17 | 70.72 | 70.79 | 20,742 | +0.99(+1.42%) |
Apr 19, 2022 | 69.59 | 69.92 | 69.28 | 69.80 | 20,262 | +1.87(+2.75%) |
Apr 18, 2022 | 68.00 | 68.60 | 67.92 | 67.93 | 13,908 | -0.07(-0.10%) |
Apr 14, 2022 | 68.31 | 69.19 | 67.89 | 68.00 | 19,293 | -0.50(-0.73%) |
Apr 13, 2022 | 67.99 | 68.99 | 66.84 | 68.50 | 28,745 | +1.69(+2.53%) |
Apr 12, 2022 | 67.40 | 68.63 | 66.81 | 66.81 | 26,803 | -0.46(-0.68%) |
Apr 11, 2022 | 68.69 | 68.69 | 67.10 | 67.27 | 30,278 | -1.23(-1.80%) |
Apr 08, 2022 | 68.44 | 69.03 | 67.31 | 68.50 | 19,359 | +0.16(+0.23%) |
Apr 07, 2022 | 68.94 | 68.94 | 67.94 | 68.34 | 16,802 | +0.34(+0.51%) |
Apr 06, 2022 | 67.99 | 69.34 | 65.86 | 68.00 | 27,502 | -0.50(-0.73%) |
Apr 05, 2022 | 69.57 | 69.57 | 68.11 | 68.50 | 39,932 | -2.36(-3.33%) |
Apr 04, 2022 | 70.70 | 70.93 | 70.36 | 70.86 | 25,419 | +0.52(+0.74%) |
Apr 01, 2022 | 71.39 | 71.39 | 69.90 | 70.34 | 45,579 | +0.24(+0.34%) |
Mar 31, 2022 | 72.89 | 72.89 | 70.10 | 70.10 | 40,924 | -3.50(-4.76%) |
Mar 30, 2022 | 72.61 | 74.14 | 72.51 | 73.60 | 17,866 | -0.63(-0.85%) |
Mar 29, 2022 | 73.10 | 75.51 | 73.10 | 74.23 | 37,695 | +3.15(+4.43%) |
Mar 28, 2022 | 70.17 | 71.90 | 70.10 | 71.08 | 49,418 | +0.92(+1.31%) |
Mar 25, 2022 | 70.15 | 70.56 | 69.00 | 70.16 | 23,818 | +0.65(+0.94%) |
Mar 24, 2022 | 69.68 | 70.25 | 67.77 | 69.51 | 33,380 | -0.31(-0.44%) |
Mar 23, 2022 | 69.56 | 70.56 | 67.91 | 69.82 | 19,668 | -0.88(-1.24%) |
Mar 22, 2022 | 71.44 | 71.44 | 69.80 | 70.70 | 24,114 | +1.15(+1.65%) |
Mar 21, 2022 | 71.39 | 71.39 | 69.30 | 69.55 | 35,844 | -0.25(-0.36%) |
Mar 18, 2022 | 68.17 | 69.83 | 68.17 | 69.80 | 22,262 | -1.32(-1.86%) |
Mar 17, 2022 | 70.75 | 71.60 | 70.62 | 71.12 | 21,361 | -1.23(-1.70%) |
Mar 16, 2022 | 72.09 | 72.69 | 67.94 | 72.35 | 46,757 | +3.65(+5.31%) |
Mar 15, 2022 | 68.10 | 68.96 | 66.97 | 68.70 | 107,153 | +2.48(+3.75%) |
Mar 14, 2022 | 65.53 | 67.03 | 64.08 | 66.22 | 133,015 | +2.42(+3.79%) |
Mar 11, 2022 | 64.92 | 65.80 | 63.66 | 63.80 | 28,989 | -1.50(-2.30%) |
Mar 10, 2022 | 64.54 | 65.87 | 63.90 | 65.30 | 54,965 | -2.29(-3.39%) |
Mar 09, 2022 | 66.76 | 68.91 | 65.96 | 67.59 | 36,624 | +3.93(+6.17%) |
Mar 08, 2022 | 63.16 | 65.25 | 61.86 | 63.66 | 69,079 | +2.07(+3.36%) |
Mar 07, 2022 | 64.64 | 65.53 | 60.79 | 61.59 | 129,092 | -2.20(-3.45%) |
Mar 04, 2022 | 64.82 | 64.82 | 62.72 | 63.79 | 92,129 | -2.83(-4.25%) |
Mar 03, 2022 | 70.00 | 70.00 | 66.19 | 66.62 | 84,897 | -4.63(-6.50%) |
Mar 02, 2022 | 70.59 | 71.79 | 70.19 | 71.25 | 27,444 | -2.05(-2.80%) |
Mar 01, 2022 | 75.68 | 75.68 | 72.72 | 73.30 | 58,029 | -3.70(-4.81%) |
Feb 28, 2022 | 75.48 | 79.40 | 75.48 | 77.00 | 26,116 | -4.43(-5.44%) |
Feb 25, 2022 | 79.91 | 81.43 | 80.01 | 81.43 | 18,297 | +2.74(+3.48%) |
Feb 24, 2022 | 77.49 | 79.53 | 74.65 | 78.69 | 37,367 | -3.56(-4.33%) |
Feb 23, 2022 | 83.84 | 83.84 | 82.25 | 82.25 | 10,303 | +0.00(+0.00%) |
Feb 22, 2022 | 83.92 | 83.92 | 81.70 | 82.25 | 10,632 | -3.12(-3.65%) |
Feb 18, 2022 | 85.37 | 0 | -0.17(-0.20%) | |||
Feb 17, 2022 | 87.00 | 87.00 | 85.12 | 85.54 | 24,830 | -0.88(-1.02%) |
Feb 16, 2022 | 85.76 | 86.60 | 85.56 | 86.42 | 43,581 | +1.11(+1.30%) |
Feb 15, 2022 | 84.69 | 85.55 | 84.69 | 85.31 | 10,826 | +2.06(+2.47%) |
Feb 14, 2022 | 83.38 | 84.08 | 82.95 | 83.25 | 13,388 | +0.85(+1.03%) |
Feb 11, 2022 | 83.81 | 84.85 | 82.04 | 82.40 | 65,130 | +3.45(+4.37%) |
Feb 10, 2022 | 79.13 | 80.41 | 78.95 | 78.95 | 13,428 | -1.96(-2.42%) |
Feb 09, 2022 | 79.92 | 80.93 | 79.92 | 80.91 | 12,903 | +3.72(+4.82%) |
Feb 08, 2022 | 76.93 | 77.37 | 76.42 | 77.19 | 13,590 | -0.31(-0.40%) |
Feb 07, 2022 | 78.09 | 78.23 | 77.16 | 77.50 | 23,878 | -0.72(-0.92%) |
Feb 04, 2022 | 77.84 | 78.45 | 77.11 | 78.22 | 13,527 | -0.85(-1.07%) |
Feb 03, 2022 | 79.53 | 79.07 | 79.07 | 17,691 | +0.33(+0.43%) | |
Feb 02, 2022 | 79.00 | 79.40 | 78.19 | 78.73 | 7,573 | -0.50(-0.63%) |
Feb 01, 2022 | 79.68 | 79.68 | 78.64 | 79.23 | 14,354 | +0.22(+0.27%) |
Jan 31, 2022 | 78.12 | 79.18 | 77.67 | 79.02 | 9,233 | +0.39(+0.50%) |
Jan 28, 2022 | 77.50 | 78.63 | 77.23 | 78.63 | 12,972 | -0.12(-0.15%) |
Jan 27, 2022 | 79.70 | 80.08 | 78.46 | 78.75 | 22,218 | -0.14(-0.18%) |
Jan 26, 2022 | 79.40 | 80.00 | 78.73 | 78.89 | 16,803 | +0.82(+1.06%) |
Jan 25, 2022 | 77.49 | 78.60 | 76.77 | 78.07 | 12,778 | -0.73(-0.93%) |
Jan 24, 2022 | 77.72 | 78.91 | 76.06 | 78.80 | 48,436 | -1.94(-2.40%) |
Jan 21, 2022 | 81.34 | 81.55 | 80.54 | 80.74 | 27,386 | -1.26(-1.54%) |
Jan 20, 2022 | 82.16 | 83.16 | 82.00 | 82.00 | 11,333 | -2.38(-2.82%) |
Jan 19, 2022 | 85.00 | 85.50 | 84.18 | 84.38 | 13,606 | +0.18(+0.21%) |
Jan 18, 2022 | 84.84 | 84.97 | 84.20 | 84.20 | 17,495 | -1.21(-1.42%) |
Jan 14, 2022 | 85.41 | 0 | +0.06(+0.07%) | |||
Jan 13, 2022 | 85.91 | 86.72 | 85.12 | 85.35 | 19,483 | +1.13(+1.34%) |
Jan 12, 2022 | 83.16 | 84.40 | 83.16 | 84.22 | 12,901 | +1.42(+1.71%) |
Jan 11, 2022 | 81.29 | 82.89 | 81.28 | 82.80 | 19,192 | -0.78(-0.93%) |
Jan 10, 2022 | 82.78 | 83.58 | 82.44 | 83.58 | 12,083 | +0.03(+0.03%) |
Jan 07, 2022 | 84.11 | 84.11 | 83.30 | 83.55 | 18,883 | -0.89(-1.05%) |
Jan 06, 2022 | 85.00 | 85.20 | 84.44 | 84.44 | 21,750 | +1.19(+1.43%) |
Jan 05, 2022 | 81.70 | 85.16 | 81.70 | 83.25 | 58,979 | +1.65(+2.02%) |
Jan 04, 2022 | 81.70 | 82.01 | 81.04 | 81.60 | 31,040 | +3.71(+4.76%) |
Jan 03, 2022 | 77.45 | 77.99 | 77.13 | 77.89 | 18,845 | +0.79(+1.03%) |
Dec 31, 2021 | 75.21 | 77.25 | 75.21 | 77.10 | 45,284 | +0.45(+0.59%) |
Dec 30, 2021 | 76.85 | 77.04 | 76.38 | 76.65 | 17,649 | -0.92(-1.19%) |
Dec 29, 2021 | 77.85 | 77.85 | 77.40 | 77.57 | 39,184 | -0.83(-1.06%) |
Dec 28, 2021 | 78.86 | 78.95 | 78.40 | 78.40 | 44,086 | -1.10(-1.38%) |
Dec 27, 2021 | 78.69 | 79.50 | 78.69 | 79.50 | 43,597 | +0.07(+0.09%) |
Dec 23, 2021 | 79.40 | 79.64 | 78.99 | 79.43 | 9,167 | +0.26(+0.33%) |
Dec 22, 2021 | 78.10 | 79.17 | 78.10 | 79.17 | 21,666 | +1.96(+2.54%) |
Dec 21, 2021 | 77.30 | 77.83 | 77.18 | 77.21 | 25,514 | +0.97(+1.27%) |
Dec 20, 2021 | 75.78 | 76.35 | 75.50 | 76.24 | 20,522 | -0.96(-1.24%) |
Dec 17, 2021 | 77.87 | 78.14 | 77.20 | 77.20 | 30,754 | -3.43(-4.25%) |
Dec 16, 2021 | 81.06 | 81.07 | 80.43 | 80.63 | 13,496 | -0.52(-0.64%) |
Dec 15, 2021 | 80.51 | 81.50 | 79.46 | 81.15 | 11,891 | +0.34(+0.42%) |
Dec 14, 2021 | 80.97 | 81.65 | 80.44 | 80.81 | 10,794 | -2.93(-3.50%) |
Dec 13, 2021 | 85.02 | 85.02 | 83.21 | 83.74 | 25,774 | -0.55(-0.65%) |
Dec 10, 2021 | 83.89 | 84.75 | 83.40 | 84.29 | 38,634 | -13.31(-13.64%) |
Dec 09, 2021 | 98.19 | 99.96 | 96.68 | 97.60 | 8,100 | +0.47(+0.49%) |
Dec 08, 2021 | 96.25 | 97.39 | 94.95 | 97.12 | 96,954 | -0.08(-0.08%) |
Dec 07, 2021 | 97.01 | 98.05 | 97.00 | 97.20 | 22,126 | +0.89(+0.92%) |
Dec 06, 2021 | 96.17 | 96.87 | 95.49 | 96.31 | 19,693 | -0.45(-0.46%) |
Dec 03, 2021 | 97.03 | 97.52 | 96.01 | 96.76 | 14,760 | -0.74(-0.76%) |
Dec 02, 2021 | 97.27 | 98.07 | 97.27 | 97.50 | 12,160 | +1.65(+1.72%) |
Dec 01, 2021 | 97.95 | 98.42 | 95.85 | 95.85 | 15,005 | +1.79(+1.90%) |
Nov 30, 2021 | 94.26 | 94.91 | 92.95 | 94.06 | 23,932 | -0.21(-0.22%) |
Nov 29, 2021 | 94.68 | 94.68 | 93.25 | 94.27 | 16,835 | -0.22(-0.23%) |
Nov 26, 2021 | 95.09 | 95.09 | 92.91 | 94.49 | 28,253 | -4.69(-4.73%) |
Nov 24, 2021 | 98.44 | 99.32 | 98.30 | 99.18 | 14,049 | -2.43(-2.39%) |
Nov 23, 2021 | 101.76 | 102.08 | 100.86 | 101.61 | 148,253 | -0.16(-0.16%) |
Nov 22, 2021 | 102.13 | 102.75 | 101.77 | 101.77 | 7,339 | +0.72(+0.71%) |
Nov 19, 2021 | 102.14 | 102.19 | 100.85 | 101.05 | 25,195 | -2.35(-2.27%) |
Nov 18, 2021 | 102.71 | 103.69 | 103.40 | 103.40 | 24,231 | +2.39(+2.36%) |
Nov 17, 2021 | 100.54 | 101.57 | 100.54 | 101.01 | 21,175 | +0.28(+0.28%) |
Nov 16, 2021 | 100.93 | 101.17 | 100.56 | 100.73 | 13,457 | -0.05(-0.05%) |
Nov 15, 2021 | 101.04 | 101.44 | 100.78 | 100.78 | 6,847 | +0.17(+0.17%) |
Nov 12, 2021 | 100.45 | 100.78 | 100.18 | 100.61 | 6,660 | +0.51(+0.51%) |
Nov 11, 2021 | 100.68 | 101.43 | 99.74 | 100.10 | 21,003 | -1.01(-1.00%) |
Nov 09, 2021 | 102.00 | 102.00 | 101.00 | 101.11 | 12,529 | +0.10(+0.10%) |
Nov 08, 2021 | 101.09 | 101.35 | 100.75 | 101.01 | 15,699 | +0.01(+0.01%) |
Nov 05, 2021 | 100.75 | 101.42 | 100.74 | 101.00 | 13,889 | +0.35(+0.35%) |
Nov 04, 2021 | 101.32 | 101.72 | 96.90 | 100.65 | 23,200 | -0.46(-0.45%) |
Nov 03, 2021 | 99.53 | 101.42 | 99.53 | 101.11 | 24,782 | +0.44(+0.44%) |
Nov 02, 2021 | 99.19 | 100.97 | 99.19 | 100.67 | 37,283 | -0.33(-0.33%) |
Nov 01, 2021 | 100.01 | 101.11 | 99.10 | 101.00 | 36,176 | +1.90(+1.92%) |
Oct 29, 2021 | 98.83 | 99.55 | 98.55 | 99.10 | 37,821 | +1.50(+1.54%) |
Oct 28, 2021 | 96.60 | 97.81 | 96.60 | 97.60 | 30,128 | +1.00(+1.04%) |
Oct 27, 2021 | 96.38 | 97.45 | 96.37 | 96.60 | 14,010 | +0.23(+0.24%) |
Oct 26, 2021 | 96.89 | 96.37 | 22,324 | -0.03(-0.03%) | ||
Oct 25, 2021 | 96.94 | 97.22 | 96.14 | 96.40 | 16,984 | +0.93(+0.97%) |
Oct 22, 2021 | 95.56 | 96.05 | 95.20 | 95.47 | 8,581 | +0.38(+0.40%) |
Oct 21, 2021 | 95.56 | 95.92 | 94.74 | 95.09 | 9,878 | -0.09(-0.09%) |
Oct 20, 2021 | 94.26 | 95.58 | 93.71 | 95.18 | 8,918 | -0.55(-0.58%) |
Oct 19, 2021 | 95.64 | 96.13 | 95.51 | 95.73 | 8,084 | +0.62(+0.65%) |
Oct 18, 2021 | 94.86 | 95.26 | 94.84 | 95.11 | 12,259 | -1.83(-1.89%) |
Oct 15, 2021 | 97.00 | 97.28 | 96.72 | 96.94 | 12,046 | +0.39(+0.41%) |
Oct 14, 2021 | 95.52 | 96.78 | 95.52 | 96.55 | 12,571 | +2.14(+2.27%) |
Oct 13, 2021 | 94.54 | 94.88 | 94.07 | 94.41 | 14,334 | -0.52(-0.54%) |
Oct 12, 2021 | 95.40 | 95.62 | 94.82 | 94.92 | 17,312 | -0.81(-0.85%) |
Oct 11, 2021 | 94.93 | 96.29 | 94.93 | 95.74 | 25,974 | +2.45(+2.63%) |
Oct 08, 2021 | 93.03 | 93.63 | 92.91 | 93.29 | 14,923 | +2.62(+2.89%) |
Oct 07, 2021 | 89.61 | 91.08 | 87.30 | 90.67 | 17,721 | +2.35(+2.66%) |
Oct 06, 2021 | 87.77 | 88.32 | 86.76 | 88.32 | 22,673 | -0.76(-0.85%) |
Oct 05, 2021 | 88.83 | 89.74 | 88.83 | 89.08 | 21,709 | -0.55(-0.61%) |
Oct 04, 2021 | 90.41 | 90.41 | 89.35 | 89.63 | 16,415 | -0.62(-0.69%) |
Oct 01, 2021 | 89.76 | 90.53 | 89.17 | 90.25 | 26,018 | +1.05(+1.18%) |
Sep 30, 2021 | 89.61 | 89.66 | 88.30 | 89.20 | 13,104 | -0.29(-0.32%) |
Sep 29, 2021 | 90.54 | 90.54 | 89.38 | 89.49 | 6,708 | +0.30(+0.34%) |
Sep 28, 2021 | 90.53 | 90.53 | 88.64 | 89.19 | 33,399 | +0.58(+0.65%) |
Sep 27, 2021 | 88.00 | 88.80 | 87.39 | 88.61 | 16,399 | +1.55(+1.78%) |
Sep 24, 2021 | 86.32 | 87.26 | 86.32 | 87.06 | 9,785 | +1.34(+1.56%) |
Sep 23, 2021 | 84.91 | 86.26 | 84.91 | 85.72 | 16,861 | +1.57(+1.87%) |
Sep 22, 2021 | 83.23 | 84.77 | 83.23 | 84.15 | 13,811 | +2.89(+3.56%) |
Sep 21, 2021 | 81.43 | 81.77 | 80.96 | 81.26 | 12,395 | +0.32(+0.40%) |
Sep 20, 2021 | 80.43 | 83.85 | 80.18 | 80.94 | 23,719 | -2.61(-3.12%) |
Sep 17, 2021 | 84.21 | 84.99 | 83.28 | 83.55 | 11,846 | -1.46(-1.72%) |
Sep 16, 2021 | 85.72 | 85.72 | 84.57 | 85.01 | 6,233 | -0.75(-0.87%) |
Sep 15, 2021 | 85.60 | 86.11 | 85.23 | 85.76 | 22,594 | +0.33(+0.39%) |
Sep 14, 2021 | 85.92 | 86.41 | 85.43 | 85.43 | 12,658 | +0.83(+0.98%) |
Sep 13, 2021 | 84.30 | 84.84 | 84.00 | 84.60 | 12,497 | +3.22(+3.96%) |
Sep 10, 2021 | 81.94 | 82.27 | 81.38 | 81.38 | 6,673 | +0.66(+0.82%) |
Sep 09, 2021 | 80.93 | 81.50 | 80.52 | 80.72 | 13,999 | -0.51(-0.63%) |
Sep 08, 2021 | 81.50 | 81.74 | 80.97 | 81.22 | 16,068 | -2.53(-3.01%) |
Sep 07, 2021 | 84.00 | 84.10 | 83.08 | 83.75 | 12,611 | +0.39(+0.47%) |
Sep 03, 2021 | 83.41 | 83.91 | 83.10 | 83.36 | 9,700 | -0.26(-0.31%) |
Sep 02, 2021 | 83.51 | 84.45 | 83.50 | 83.62 | 6,687 | -0.51(-0.61%) |
Sep 01, 2021 | 83.70 | 84.50 | 83.70 | 84.13 | 10,544 | -0.12(-0.14%) |
Aug 31, 2021 | 83.69 | 84.57 | 83.69 | 84.25 | 31,538 | -0.25(-0.29%) |
Aug 30, 2021 | 84.31 | 84.90 | 84.31 | 84.50 | 10,463 | +0.44(+0.52%) |
Aug 27, 2021 | 83.79 | 84.17 | 83.21 | 84.06 | 11,671 | +1.13(+1.36%) |
Aug 26, 2021 | 83.28 | 83.40 | 82.90 | 82.93 | 7,441 | -0.62(-0.74%) |
Aug 25, 2021 | 83.75 | 83.89 | 83.38 | 83.56 | 7,843 | +0.36(+0.43%) |
Aug 24, 2021 | 83.30 | 83.56 | 82.09 | 83.19 | 5,893 | +1.06(+1.30%) |
Aug 23, 2021 | 82.34 | 82.69 | 81.92 | 82.13 | 17,680 | +0.32(+0.39%) |
Aug 20, 2021 | 80.97 | 82.08 | 80.94 | 81.81 | 17,581 | +0.23(+0.28%) |
Aug 19, 2021 | 81.36 | 82.24 | 81.14 | 81.58 | 15,483 | -2.17(-2.59%) |
Aug 18, 2021 | 83.58 | 84.37 | 83.58 | 83.75 | 19,236 | -1.43(-1.68%) |
Aug 17, 2021 | 86.35 | 86.35 | 84.93 | 85.18 | 20,678 | -2.77(-3.15%) |
Aug 16, 2021 | 87.44 | 87.95 | 87.18 | 87.95 | 14,967 | -1.18(-1.32%) |
Aug 13, 2021 | 88.55 | 89.40 | 88.55 | 89.13 | 7,352 | +0.37(+0.42%) |
Aug 12, 2021 | 88.97 | 89.00 | 88.59 | 88.76 | 12,432 | +0.81(+0.92%) |
Aug 11, 2021 | 87.65 | 88.04 | 87.63 | 87.95 | 6,373 | +0.66(+0.75%) |
Aug 10, 2021 | 87.00 | 87.38 | 86.87 | 87.30 | 9,403 | -0.45(-0.52%) |
Aug 09, 2021 | 88.11 | 89.55 | 87.47 | 87.75 | 8,167 | -1.51(-1.69%) |
Aug 06, 2021 | 90.23 | 90.33 | 89.22 | 89.26 | 8,012 | +0.05(+0.05%) |
Aug 05, 2021 | 88.88 | 89.44 | 88.87 | 89.22 | 10,501 | -0.50(-0.55%) |
Aug 04, 2021 | 90.56 | 90.56 | 89.71 | 89.71 | 10,949 | -0.15(-0.16%) |
Aug 03, 2021 | 89.66 | 90.43 | 89.34 | 89.86 | 21,299 | -0.61(-0.67%) |
Aug 02, 2021 | 91.15 | 91.81 | 90.38 | 90.47 | 33,494 | +1.08(+1.21%) |
Jul 30, 2021 | 88.93 | 89.83 | 88.93 | 89.39 | 33,365 | -0.86(-0.95%) |
Jul 29, 2021 | 89.92 | 90.57 | 89.66 | 90.25 | 18,828 | +2.78(+3.18%) |
Jul 28, 2021 | 87.30 | 87.77 | 87.08 | 87.47 | 10,106 | -0.33(-0.38%) |
Jul 27, 2021 | 88.01 | 88.01 | 87.27 | 87.80 | 12,080 | -1.37(-1.54%) |
Jul 26, 2021 | 88.01 | 89.38 | 88.01 | 89.17 | 13,906 | +0.68(+0.77%) |
Jul 23, 2021 | 88.21 | 89.12 | 88.21 | 88.49 | 35,242 | +4.61(+5.50%) |
Jul 22, 2021 | 85.72 | 85.72 | 83.85 | 83.88 | 56,559 | -0.12(-0.14%) |
Jul 21, 2021 | 83.85 | 84.17 | 83.20 | 84.00 | 14,618 | +0.80(+0.96%) |
Jul 20, 2021 | 81.25 | 83.20 | 81.25 | 83.20 | 14,305 | +1.05(+1.28%) |
Jul 19, 2021 | 82.01 | 82.54 | 81.23 | 82.15 | 21,260 | -2.27(-2.69%) |
Jul 16, 2021 | 86.24 | 86.24 | 84.25 | 84.42 | 21,774 | -2.05(-2.37%) |
Jul 15, 2021 | 86.74 | 86.74 | 85.94 | 86.47 | 13,347 | -0.28(-0.32%) |
Jul 14, 2021 | 86.76 | 87.30 | 86.68 | 86.75 | 8,603 | +0.91(+1.06%) |
Jul 13, 2021 | 86.76 | 86.76 | 85.64 | 85.84 | 11,409 | -1.12(-1.29%) |
Jul 12, 2021 | 86.46 | 87.80 | 85.98 | 86.96 | 14,878 | +0.69(+0.80%) |
Jul 09, 2021 | 85.74 | 86.60 | 85.49 | 86.27 | 24,211 | +2.40(+2.86%) |
Jul 08, 2021 | 83.32 | 84.19 | 82.84 | 83.88 | 25,758 | -1.62(-1.90%) |
Jul 07, 2021 | 84.65 | 85.70 | 84.65 | 85.50 | 13,829 | -0.93(-1.07%) |
Jul 06, 2021 | 87.23 | 87.90 | 86.01 | 86.43 | 24,623 | -4.10(-4.53%) |
Jul 02, 2021 | 90.94 | 90.94 | 90.21 | 90.53 | 11,765 | +0.48(+0.53%) |
Jul 01, 2021 | 89.90 | 90.14 | 89.58 | 90.05 | 21,778 | +0.15(+0.17%) |
Jun 30, 2021 | 89.28 | 89.90 | 89.01 | 89.90 | 23,149 | -0.70(-0.77%) |
Jun 29, 2021 | 90.81 | 91.39 | 90.57 | 90.60 | 427,641 | -0.36(-0.40%) |
Jun 28, 2021 | 91.99 | 93.01 | 90.26 | 90.96 | 22,926 | -1.92(-2.07%) |
Jun 25, 2021 | 92.79 | 93.01 | 92.41 | 92.88 | 8,264 | -1.13(-1.20%) |
Jun 24, 2021 | 94.52 | 94.52 | 93.88 | 94.01 | 8,065 | +0.49(+0.52%) |
Jun 23, 2021 | 94.31 | 94.53 | 93.45 | 93.52 | 8,373 | -1.49(-1.57%) |
Jun 22, 2021 | 93.76 | 95.01 | 93.76 | 95.01 | 9,229 | +0.41(+0.43%) |
Jun 21, 2021 | 92.83 | 94.79 | 92.83 | 94.60 | 17,166 | +2.90(+3.16%) |
Jun 18, 2021 | 91.44 | 92.63 | 90.67 | 91.70 | 29,609 | -2.91(-3.08%) |
Jun 17, 2021 | 95.87 | 96.11 | 94.10 | 94.61 | 23,172 | -0.12(-0.13%) |
Jun 16, 2021 | 94.80 | 95.74 | 94.22 | 94.73 | 18,317 | -1.20(-1.25%) |
Jun 15, 2021 | 95.61 | 96.15 | 95.39 | 95.93 | 9,130 | +0.06(+0.06%) |
Jun 14, 2021 | 95.57 | 96.15 | 95.38 | 95.87 | 14,189 | -1.00(-1.03%) |
Jun 11, 2021 | 95.61 | 96.87 | 95.61 | 96.87 | 15,553 | +1.54(+1.62%) |
Jun 10, 2021 | 95.53 | 96.34 | 94.86 | 95.33 | 14,495 | -0.11(-0.12%) |
Jun 09, 2021 | 95.89 | 95.89 | 94.73 | 95.44 | 13,287 | -1.01(-1.05%) |
Jun 08, 2021 | 96.14 | 96.65 | 95.80 | 96.45 | 17,402 | -1.39(-1.42%) |
Jun 07, 2021 | 96.26 | 98.00 | 96.26 | 97.84 | 25,811 | +1.07(+1.11%) |
Jun 04, 2021 | 96.60 | 96.94 | 96.20 | 96.77 | 18,911 | -0.10(-0.10%) |
Jun 03, 2021 | 96.83 | 97.23 | 96.50 | 96.87 | 19,962 | +0.87(+0.90%) |
Jun 02, 2021 | 95.90 | 96.17 | 95.51 | 96.00 | 17,561 | +0.50(+0.52%) |
Jun 01, 2021 | 94.89 | 95.73 | 94.89 | 95.50 | 22,377 | +2.10(+2.25%) |
May 28, 2021 | 92.98 | 93.84 | 92.76 | 93.40 | 14,620 | -1.62(-1.71%) |
May 27, 2021 | 95.00 | 95.60 | 94.73 | 95.03 | 28,367 | +0.30(+0.31%) |
May 26, 2021 | 94.03 | 94.84 | 93.84 | 94.73 | 26,277 | +0.86(+0.92%) |
May 25, 2021 | 93.23 | 94.28 | 93.23 | 93.87 | 23,690 | +0.57(+0.61%) |
May 24, 2021 | 92.88 | 93.30 | 91.60 | 93.30 | 20,546 | +1.18(+1.28%) |
May 21, 2021 | 92.00 | 92.51 | 91.88 | 92.12 | 15,328 | +0.33(+0.36%) |
May 20, 2021 | 90.71 | 91.83 | 87.92 | 91.79 | 42,302 | +3.19(+3.60%) |
May 19, 2021 | 88.21 | 89.23 | 87.92 | 88.60 | 18,754 | -2.60(-2.85%) |
May 18, 2021 | 89.29 | 91.42 | 89.29 | 91.20 | 19,334 | +0.68(+0.75%) |
May 17, 2021 | 90.17 | 90.71 | 89.49 | 90.52 | 40,749 | +0.52(+0.58%) |
May 14, 2021 | 89.18 | 90.00 | 89.18 | 90.00 | 26,470 | +2.35(+2.68%) |
May 13, 2021 | 86.51 | 87.98 | 86.51 | 87.65 | 10,632 | +0.07(+0.08%) |
May 12, 2021 | 87.85 | 88.41 | 87.38 | 87.58 | 16,190 | -0.31(-0.35%) |
May 11, 2021 | 87.76 | 88.55 | 87.08 | 87.89 | 42,543 | -0.86(-0.97%) |
May 10, 2021 | 89.44 | 89.91 | 88.75 | 88.75 | 34,553 | -0.44(-0.49%) |
May 07, 2021 | 87.42 | 89.49 | 87.29 | 89.19 | 22,007 | +1.04(+1.18%) |
May 06, 2021 | 87.14 | 88.15 | 86.80 | 88.15 | 28,546 | +1.71(+1.98%) |
May 05, 2021 | 85.97 | 86.82 | 85.58 | 86.44 | 14,616 | +1.78(+2.10%) |
May 04, 2021 | 88.46 | 88.69 | 83.80 | 84.66 | 72,181 | -5.00(-5.57%) |