Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2022 | 80.10 | 80.63 | 75.73 | 77.29 | 3,309,538 | -3.30(-4.10%) |
May 27, 2022 | 80.40 | 82.61 | 77.81 | 80.59 | 4,060,173 | +0.11(+0.14%) |
May 26, 2022 | 74.94 | 80.72 | 74.92 | 80.48 | 5,583,259 | +6.13(+8.24%) |
May 25, 2022 | 60.90 | 77.35 | 60.37 | 74.35 | 40,476,156 | +6.57(+9.69%) |
May 24, 2022 | 69.87 | 69.90 | 66.27 | 67.78 | 6,496,129 | -3.83(-5.35%) |
May 23, 2022 | 73.42 | 74.69 | 70.09 | 71.62 | 4,349,166 | -2.14(-2.90%) |
May 20, 2022 | 75.98 | 76.83 | 70.52 | 73.76 | 3,326,871 | -1.66(-2.20%) |
May 19, 2022 | 73.26 | 77.27 | 73.26 | 75.41 | 3,376,320 | -0.06(-0.08%) |
May 18, 2022 | 78.69 | 79.87 | 73.55 | 75.47 | 7,927,477 | -12.51(-14.22%) |
May 17, 2022 | 87.94 | 88.83 | 83.07 | 87.98 | 2,445,816 | +1.97(+2.29%) |
May 16, 2022 | 84.89 | 86.64 | 82.35 | 86.01 | 1,279,563 | +0.05(+0.06%) |
May 13, 2022 | 86.36 | 89.35 | 85.63 | 85.97 | 1,430,576 | +0.86(+1.01%) |
May 12, 2022 | 82.29 | 89.13 | 81.68 | 85.11 | 2,753,795 | +2.49(+3.02%) |
May 11, 2022 | 85.41 | 86.66 | 82.53 | 82.62 | 1,800,223 | -2.84(-3.33%) |
May 10, 2022 | 85.68 | 88.49 | 83.35 | 85.46 | 1,874,901 | +0.08(+0.09%) |
May 09, 2022 | 86.73 | 89.25 | 84.78 | 85.38 | 2,292,759 | -2.59(-2.94%) |
May 06, 2022 | 89.91 | 91.27 | 86.25 | 87.97 | 2,146,966 | -4.71(-5.08%) |
May 05, 2022 | 95.88 | 96.36 | 91.55 | 92.68 | 1,071,746 | -5.04(-5.16%) |
May 04, 2022 | 95.05 | 97.95 | 92.22 | 97.73 | 1,097,697 | +1.41(+1.46%) |
May 03, 2022 | 96.08 | 97.25 | 93.70 | 96.32 | 985,162 | +1.43(+1.50%) |
May 02, 2022 | 91.85 | 95.15 | 90.44 | 94.89 | 1,479,582 | +3.15(+3.43%) |
Apr 29, 2022 | 94.96 | 96.07 | 91.57 | 91.74 | 940,972 | -4.78(-4.95%) |
Apr 28, 2022 | 92.61 | 96.81 | 92.39 | 96.52 | 1,426,414 | +5.20(+5.70%) |
Apr 27, 2022 | 92.51 | 93.64 | 90.67 | 91.31 | 1,031,709 | -1.12(-1.21%) |
Apr 26, 2022 | 96.76 | 97.12 | 92.38 | 92.44 | 1,015,241 | -5.43(-5.55%) |
Apr 25, 2022 | 93.86 | 98.02 | 93.14 | 97.87 | 1,379,860 | +3.02(+3.18%) |
Apr 22, 2022 | 97.68 | 97.78 | 94.15 | 94.85 | 1,629,014 | -3.74(-3.79%) |
Apr 21, 2022 | 103.58 | 104.22 | 97.22 | 98.59 | 1,155,174 | -3.70(-3.62%) |
Apr 20, 2022 | 103.95 | 104.35 | 102.15 | 102.29 | 1,256,791 | -0.56(-0.55%) |
Apr 19, 2022 | 96.75 | 103.67 | 96.53 | 102.85 | 1,549,540 | +6.60(+6.86%) |
Apr 18, 2022 | 99.19 | 100.09 | 95.38 | 96.25 | 1,219,460 | -3.81(-3.80%) |
Apr 14, 2022 | 101.92 | 103.43 | 99.45 | 100.06 | 1,419,743 | -1.90(-1.87%) |
Apr 13, 2022 | 100.58 | 103.44 | 99.95 | 101.96 | 1,100,380 | +1.42(+1.41%) |
Apr 12, 2022 | 101.08 | 103.91 | 100.40 | 100.54 | 1,295,704 | +0.09(+0.09%) |
Apr 11, 2022 | 99.18 | 103.20 | 99.18 | 100.46 | 1,837,970 | +1.46(+1.47%) |
Apr 08, 2022 | 95.03 | 99.82 | 95.03 | 99.00 | 2,215,415 | +3.59(+3.76%) |
Apr 07, 2022 | 91.82 | 96.32 | 90.84 | 95.41 | 2,302,188 | +3.52(+3.83%) |
Apr 06, 2022 | 95.48 | 95.48 | 91.06 | 91.89 | 2,854,923 | -2.75(-2.91%) |
Apr 05, 2022 | 97.66 | 98.17 | 93.92 | 94.64 | 1,196,228 | -3.01(-3.08%) |
Apr 04, 2022 | 96.33 | 97.93 | 95.33 | 97.65 | 1,355,171 | +1.25(+1.29%) |
Apr 01, 2022 | 95.46 | 96.74 | 94.56 | 96.40 | 1,439,476 | +1.24(+1.30%) |
Mar 31, 2022 | 99.07 | 99.07 | 95.17 | 95.17 | 1,783,116 | -4.47(-4.49%) |
Mar 30, 2022 | 104.75 | 104.75 | 99.57 | 99.64 | 1,737,628 | -6.36(-6.00%) |
Mar 29, 2022 | 103.93 | 106.52 | 102.23 | 105.99 | 1,495,304 | +3.41(+3.32%) |
Mar 28, 2022 | 103.47 | 104.23 | 100.38 | 102.59 | 1,405,132 | -0.48(-0.47%) |
Mar 25, 2022 | 101.69 | 103.22 | 100.57 | 103.07 | 1,686,594 | +1.37(+1.35%) |
Mar 24, 2022 | 102.17 | 102.21 | 100.01 | 101.70 | 1,046,900 | -0.63(-0.61%) |
Mar 23, 2022 | 102.70 | 103.86 | 100.98 | 102.33 | 1,311,437 | -1.48(-1.43%) |
Mar 22, 2022 | 104.42 | 106.68 | 101.91 | 103.81 | 1,737,322 | +0.17(+0.16%) |
Mar 21, 2022 | 108.81 | 109.73 | 102.92 | 103.64 | 1,212,980 | -5.46(-5.01%) |
Mar 18, 2022 | 105.41 | 109.52 | 103.74 | 109.11 | 1,829,651 | +3.17(+2.99%) |
Mar 17, 2022 | 104.35 | 106.81 | 103.18 | 105.94 | 1,236,591 | +0.73(+0.69%) |
Mar 16, 2022 | 104.70 | 108.16 | 101.40 | 105.21 | 1,729,485 | -0.34(-0.32%) |
Mar 15, 2022 | 101.25 | 105.76 | 100.75 | 105.55 | 1,501,356 | +4.39(+4.34%) |
Mar 14, 2022 | 102.75 | 105.95 | 100.86 | 101.15 | 1,675,214 | -0.80(-0.78%) |
Mar 11, 2022 | 105.10 | 105.13 | 101.64 | 101.95 | 1,477,768 | -2.20(-2.11%) |
Mar 10, 2022 | 101.50 | 104.47 | 99.35 | 104.14 | 1,931,596 | +1.00(+0.97%) |
Mar 09, 2022 | 99.94 | 105.51 | 99.30 | 103.14 | 2,494,510 | +6.91(+7.19%) |
Mar 08, 2022 | 97.10 | 101.52 | 93.97 | 96.23 | 4,983,062 | +1.97(+2.09%) |
Mar 07, 2022 | 104.44 | 106.06 | 93.96 | 94.26 | 4,222,453 | -9.67(-9.31%) |
Mar 04, 2022 | 104.93 | 106.30 | 101.94 | 103.93 | 2,619,171 | -2.53(-2.38%) |
Mar 03, 2022 | 105.64 | 107.35 | 103.98 | 106.46 | 1,936,925 | +1.09(+1.03%) |
Mar 02, 2022 | 100.03 | 106.55 | 98.80 | 105.37 | 2,025,577 | +6.51(+6.58%) |
Mar 01, 2022 | 99.91 | 101.27 | 97.58 | 98.86 | 1,471,721 | -0.61(-0.61%) |
Feb 28, 2022 | 96.43 | 99.76 | 96.15 | 99.47 | 1,902,267 | +1.65(+1.68%) |
Feb 25, 2022 | 92.31 | 98.04 | 94.54 | 97.82 | 2,028,968 | +1.88(+1.96%) |
Feb 24, 2022 | 88.30 | 96.32 | 87.44 | 95.94 | 1,668,518 | +3.42(+3.70%) |
Feb 23, 2022 | 95.58 | 95.93 | 92.00 | 92.52 | 1,427,513 | -2.40(-2.52%) |
Feb 22, 2022 | 96.78 | 99.42 | 94.11 | 94.92 | 1,806,379 | -3.46(-3.51%) |
Feb 18, 2022 | 98.38 | 0 | -0.88(-0.89%) | |||
Feb 17, 2022 | 103.93 | 104.20 | 99.12 | 99.26 | 1,231,311 | -3.82(-3.70%) |
Feb 16, 2022 | 106.00 | 107.31 | 102.41 | 103.08 | 2,313,780 | -5.31(-4.90%) |
Feb 15, 2022 | 106.20 | 108.54 | 105.15 | 108.39 | 1,640,551 | +4.19(+4.02%) |
Feb 14, 2022 | 104.97 | 106.39 | 103.14 | 104.20 | 1,354,434 | -1.72(-1.62%) |
Feb 11, 2022 | 108.69 | 109.14 | 105.01 | 105.92 | 1,206,207 | -2.43(-2.25%) |
Feb 10, 2022 | 108.66 | 111.61 | 107.76 | 108.35 | 909,713 | -2.61(-2.35%) |
Feb 09, 2022 | 109.04 | 111.00 | 108.35 | 110.96 | 820,459 | +2.55(+2.35%) |
Feb 08, 2022 | 105.72 | 109.23 | 105.32 | 108.41 | 847,081 | +1.70(+1.59%) |
Feb 07, 2022 | 106.36 | 107.84 | 105.35 | 106.71 | 849,141 | +1.07(+1.01%) |
Feb 04, 2022 | 107.37 | 108.06 | 102.74 | 105.64 | 1,324,305 | -0.33(-0.31%) |
Feb 03, 2022 | 108.66 | 105.54 | 105.97 | 1,457,168 | -3.65(-3.33%) | |
Feb 02, 2022 | 112.02 | 112.82 | 108.35 | 109.62 | 1,338,126 | -2.30(-2.06%) |
Feb 01, 2022 | 109.89 | 113.04 | 109.48 | 111.92 | 1,182,620 | +2.61(+2.38%) |
Jan 31, 2022 | 107.56 | 109.99 | 109.32 | 1,076,926 | +2.09(+1.95%) | |
Jan 28, 2022 | 105.77 | 107.32 | 103.17 | 107.22 | 1,883,848 | +1.20(+1.13%) |
Jan 27, 2022 | 108.95 | 111.26 | 105.42 | 106.02 | 1,749,659 | -1.73(-1.61%) |
Jan 26, 2022 | 111.32 | 114.21 | 107.18 | 107.75 | 2,096,203 | -3.94(-3.53%) |
Jan 25, 2022 | 108.90 | 113.81 | 107.20 | 111.69 | 3,645,371 | +1.29(+1.17%) |
Jan 24, 2022 | 101.36 | 110.49 | 99.25 | 110.41 | 3,788,104 | +6.43(+6.19%) |
Jan 21, 2022 | 103.57 | 106.75 | 102.36 | 103.97 | 3,593,437 | -1.18(-1.12%) |
Jan 20, 2022 | 107.99 | 110.56 | 104.41 | 105.15 | 2,786,417 | -3.18(-2.94%) |
Jan 19, 2022 | 108.42 | 113.24 | 108.23 | 108.33 | 2,106,795 | +0.96(+0.89%) |
Jan 18, 2022 | 104.29 | 108.25 | 102.44 | 107.38 | 2,740,345 | +1.65(+1.56%) |
Jan 14, 2022 | 105.73 | 0 | -2.08(-1.92%) | |||
Jan 13, 2022 | 110.69 | 111.30 | 107.39 | 107.80 | 1,373,495 | -1.73(-1.58%) |
Jan 12, 2022 | 110.55 | 112.02 | 107.61 | 109.54 | 1,584,138 | -0.41(-0.37%) |
Jan 11, 2022 | 104.31 | 109.95 | 103.18 | 109.94 | 2,800,692 | +5.10(+4.86%) |
Jan 10, 2022 | 101.68 | 104.89 | 98.58 | 104.85 | 2,865,620 | +1.30(+1.25%) |
Jan 07, 2022 | 103.08 | 104.55 | 100.90 | 103.55 | 2,144,107 | +1.11(+1.08%) |
Jan 06, 2022 | 106.60 | 106.81 | 101.17 | 102.44 | 3,363,064 | +1.40(+1.39%) |
Jan 05, 2022 | 106.52 | 106.52 | 100.79 | 101.04 | 2,152,935 | -4.74(-4.48%) |
Jan 04, 2022 | 108.21 | 108.92 | 104.69 | 105.78 | 2,262,786 | -2.74(-2.52%) |
Jan 03, 2022 | 109.18 | 111.55 | 108.38 | 108.51 | 1,961,789 | -0.42(-0.38%) |
Dec 31, 2021 | 105.28 | 109.49 | 105.15 | 108.93 | 1,741,629 | +2.97(+2.81%) |
Dec 30, 2021 | 104.53 | 107.81 | 104.39 | 105.95 | 1,881,396 | +0.02(+0.02%) |
Dec 29, 2021 | 102.19 | 106.29 | 101.63 | 105.94 | 2,217,545 | +4.21(+4.13%) |
Dec 28, 2021 | 101.33 | 102.83 | 100.70 | 101.73 | 2,133,092 | -0.08(-0.08%) |
Dec 27, 2021 | 97.50 | 101.99 | 97.47 | 101.81 | 1,663,503 | +3.35(+3.41%) |
Dec 23, 2021 | 99.47 | 99.47 | 96.74 | 98.46 | 1,350,875 | -0.76(-0.76%) |
Dec 22, 2021 | 97.87 | 99.23 | 96.87 | 99.22 | 1,424,758 | +1.08(+1.10%) |
Dec 21, 2021 | 97.59 | 100.19 | 97.50 | 98.14 | 1,935,382 | +2.22(+2.31%) |
Dec 20, 2021 | 96.73 | 98.04 | 94.05 | 95.92 | 1,958,592 | -2.58(-2.62%) |
Dec 17, 2021 | 96.89 | 99.61 | 95.88 | 98.50 | 4,341,952 | +3.86(+4.07%) |
Dec 16, 2021 | 101.36 | 102.08 | 94.30 | 94.64 | 4,287,318 | -5.87(-5.84%) |
Dec 15, 2021 | 100.40 | 101.07 | 97.57 | 100.52 | 2,271,676 | -0.03(-0.03%) |
Dec 14, 2021 | 99.01 | 102.67 | 98.08 | 100.55 | 2,720,286 | +0.83(+0.84%) |
Dec 13, 2021 | 107.06 | 107.11 | 97.19 | 99.71 | 5,267,114 | -8.10(-7.51%) |
Dec 10, 2021 | 107.35 | 109.08 | 105.28 | 107.81 | 2,035,356 | +0.70(+0.65%) |
Dec 09, 2021 | 108.77 | 112.27 | 106.46 | 107.11 | 3,806,334 | +3.03(+2.91%) |
Dec 08, 2021 | 104.29 | 105.70 | 103.03 | 104.08 | 2,074,670 | +1.41(+1.37%) |
Dec 07, 2021 | 102.81 | 105.34 | 102.42 | 102.68 | 1,949,110 | +1.87(+1.85%) |
Dec 06, 2021 | 104.56 | 104.73 | 99.72 | 100.81 | 3,171,125 | -3.80(-3.64%) |
Dec 03, 2021 | 108.55 | 108.58 | 101.81 | 104.61 | 2,534,755 | -2.87(-2.67%) |
Dec 02, 2021 | 108.83 | 111.23 | 106.94 | 107.48 | 2,311,191 | -0.60(-0.56%) |
Dec 01, 2021 | 112.37 | 113.11 | 108.00 | 108.08 | 2,934,356 | -2.84(-2.56%) |
Nov 30, 2021 | 114.56 | 116.44 | 110.28 | 110.92 | 3,632,593 | -5.04(-4.35%) |
Nov 29, 2021 | 123.06 | 123.29 | 115.61 | 115.96 | 2,787,134 | -5.28(-4.36%) |
Nov 26, 2021 | 117.14 | 121.44 | 116.58 | 121.24 | 2,094,750 | +1.13(+0.94%) |
Nov 24, 2021 | 124.79 | 125.25 | 119.36 | 120.11 | 4,269,883 | -6.84(-5.39%) |
Nov 23, 2021 | 125.52 | 127.94 | 116.34 | 126.95 | 9,320,737 | -5.41(-4.08%) |
Nov 22, 2021 | 133.12 | 134.72 | 129.51 | 132.36 | 4,166,371 | +1.59(+1.22%) |
Nov 19, 2021 | 131.36 | 132.48 | 128.72 | 130.76 | 1,992,507 | -1.57(-1.18%) |
Nov 18, 2021 | 130.62 | 132.42 | 129.03 | 132.33 | 1,998,420 | +4.93(+3.87%) |
Nov 17, 2021 | 130.60 | 130.78 | 125.40 | 127.40 | 1,486,057 | -2.86(-2.19%) |
Nov 16, 2021 | 126.23 | 131.50 | 125.70 | 130.25 | 1,375,753 | +3.41(+2.69%) |
Nov 15, 2021 | 125.73 | 127.64 | 124.47 | 126.85 | 1,426,780 | +3.08(+2.49%) |
Nov 12, 2021 | 123.57 | 124.41 | 122.75 | 123.77 | 710,176 | +0.77(+0.63%) |
Nov 11, 2021 | 122.64 | 124.82 | 122.55 | 123.00 | 953,970 | +0.26(+0.22%) |
Nov 10, 2021 | 125.56 | 122.73 | 2,332,261 | -4.77(-3.74%) | ||
Nov 09, 2021 | 123.25 | 130.19 | 123.04 | 127.50 | 2,462,952 | +4.52(+3.67%) |
Nov 08, 2021 | 123.60 | 124.52 | 122.28 | 122.98 | 1,207,985 | +0.65(+0.53%) |
Nov 05, 2021 | 123.26 | 124.70 | 121.12 | 122.33 | 1,247,740 | +0.11(+0.09%) |
Nov 04, 2021 | 123.53 | 126.42 | 121.58 | 122.22 | 1,460,702 | -1.89(-1.52%) |
Nov 03, 2021 | 120.78 | 126.84 | 120.32 | 124.10 | 4,070,231 | +6.83(+5.82%) |
Nov 02, 2021 | 115.63 | 118.00 | 114.68 | 117.27 | 1,582,732 | +3.27(+2.87%) |
Nov 01, 2021 | 118.12 | 118.48 | 112.69 | 114.00 | 2,968,643 | -3.20(-2.73%) |
Oct 29, 2021 | 115.38 | 118.29 | 115.00 | 117.20 | 1,521,095 | +0.79(+0.68%) |
Oct 28, 2021 | 116.22 | 116.72 | 115.05 | 116.40 | 869,387 | +1.11(+0.97%) |
Oct 27, 2021 | 116.94 | 117.29 | 114.47 | 115.29 | 1,234,605 | -2.05(-1.74%) |
Oct 26, 2021 | 121.08 | 117.34 | 1,426,560 | -3.34(-2.77%) | ||
Oct 25, 2021 | 118.47 | 121.22 | 117.16 | 120.68 | 1,360,041 | +1.96(+1.65%) |
Oct 22, 2021 | 116.70 | 119.47 | 116.70 | 118.72 | 1,177,056 | +1.77(+1.51%) |
Oct 21, 2021 | 113.93 | 117.33 | 113.75 | 116.95 | 1,343,250 | +4.72(+4.20%) |
Oct 20, 2021 | 114.43 | 115.04 | 112.15 | 112.23 | 976,593 | -1.68(-1.47%) |
Oct 19, 2021 | 117.06 | 117.06 | 113.39 | 113.91 | 1,346,123 | -2.83(-2.42%) |
Oct 18, 2021 | 112.93 | 118.08 | 112.42 | 116.74 | 2,103,199 | +3.77(+3.33%) |
Oct 15, 2021 | 113.84 | 115.89 | 112.78 | 112.98 | 1,428,864 | +0.58(+0.51%) |
Oct 14, 2021 | 114.53 | 114.69 | 111.57 | 112.40 | 1,291,110 | -0.76(-0.68%) |
Oct 13, 2021 | 109.14 | 113.67 | 108.59 | 113.17 | 2,679,850 | +4.96(+4.59%) |
Oct 12, 2021 | 108.49 | 109.20 | 106.46 | 108.20 | 1,614,543 | +1.33(+1.25%) |
Oct 11, 2021 | 109.57 | 110.70 | 106.85 | 106.87 | 1,463,770 | -2.70(-2.46%) |
Oct 08, 2021 | 113.22 | 114.50 | 109.25 | 109.57 | 1,705,897 | -3.67(-3.24%) |
Oct 07, 2021 | 113.21 | 115.13 | 113.04 | 113.24 | 1,603,752 | +2.28(+2.06%) |
Oct 06, 2021 | 110.39 | 111.72 | 108.47 | 110.96 | 1,438,362 | -0.47(-0.42%) |
Oct 05, 2021 | 115.36 | 116.45 | 111.20 | 111.43 | 2,037,304 | -3.20(-2.79%) |
Oct 04, 2021 | 113.74 | 115.52 | 111.86 | 114.63 | 2,322,289 | -0.22(-0.19%) |
Oct 01, 2021 | 114.14 | 116.29 | 110.91 | 114.85 | 3,825,326 | +1.84(+1.63%) |
Sep 30, 2021 | 119.60 | 119.60 | 112.97 | 113.01 | 4,074,622 | -6.90(-5.75%) |
Sep 29, 2021 | 122.33 | 122.95 | 119.73 | 119.91 | 1,106,917 | -1.49(-1.23%) |
Sep 28, 2021 | 122.60 | 123.61 | 120.61 | 121.39 | 1,748,846 | -2.04(-1.65%) |
Sep 27, 2021 | 124.18 | 126.24 | 123.04 | 123.43 | 1,164,662 | -0.52(-0.42%) |
Sep 24, 2021 | 124.43 | 126.65 | 121.60 | 123.95 | 2,787,679 | -3.63(-2.85%) |
Sep 23, 2021 | 127.83 | 129.88 | 127.17 | 127.58 | 1,361,473 | +0.42(+0.33%) |
Sep 22, 2021 | 125.39 | 128.07 | 125.13 | 127.16 | 1,091,575 | +2.07(+1.65%) |
Sep 21, 2021 | 125.55 | 127.20 | 123.78 | 125.09 | 988,227 | +0.63(+0.51%) |
Sep 20, 2021 | 122.78 | 124.89 | 122.44 | 124.46 | 1,589,520 | -1.35(-1.07%) |
Sep 17, 2021 | 125.49 | 126.91 | 125.07 | 125.81 | 1,717,656 | -0.08(-0.07%) |
Sep 16, 2021 | 125.83 | 128.02 | 125.51 | 125.90 | 2,462,304 | -0.16(-0.13%) |
Sep 15, 2021 | 123.60 | 126.20 | 122.85 | 126.06 | 1,409,104 | +2.89(+2.34%) |
Sep 14, 2021 | 123.33 | 125.30 | 122.21 | 123.17 | 1,960,744 | +0.17(+0.14%) |
Sep 13, 2021 | 125.02 | 125.44 | 121.25 | 123.00 | 2,546,052 | -1.60(-1.29%) |
Sep 10, 2021 | 124.18 | 126.80 | 123.92 | 124.60 | 3,012,519 | -0.09(-0.07%) |
Sep 09, 2021 | 121.49 | 127.28 | 118.30 | 124.69 | 4,445,990 | +3.59(+2.97%) |
Sep 08, 2021 | 127.28 | 127.53 | 120.77 | 121.10 | 3,652,820 | -5.33(-4.22%) |
Sep 07, 2021 | 130.94 | 132.92 | 125.45 | 126.43 | 2,758,841 | -4.51(-3.44%) |
Sep 03, 2021 | 128.02 | 131.56 | 127.35 | 130.94 | 2,870,533 | +2.49(+1.94%) |
Sep 02, 2021 | 129.79 | 132.11 | 128.08 | 128.45 | 6,546,997 | -1.15(-0.88%) |
Sep 01, 2021 | 128.00 | 132.39 | 125.77 | 129.59 | 5,034,860 | +2.61(+2.05%) |
Aug 31, 2021 | 127.62 | 129.09 | 124.32 | 126.98 | 2,516,015 | -1.08(-0.84%) |
Aug 30, 2021 | 125.70 | 130.53 | 124.31 | 128.07 | 4,957,822 | +3.17(+2.53%) |
Aug 27, 2021 | 122.19 | 124.97 | 120.27 | 124.90 | 3,549,551 | +3.17(+2.61%) |
Aug 26, 2021 | 118.14 | 123.14 | 115.72 | 121.73 | 11,682,836 | +4.85(+4.15%) |
Aug 25, 2021 | 117.91 | 121.56 | 116.15 | 116.88 | 20,133,214 | +13.72(+13.30%) |
Aug 24, 2021 | 101.34 | 104.79 | 100.91 | 103.16 | 3,132,371 | +2.35(+2.33%) |
Aug 23, 2021 | 100.12 | 101.38 | 99.69 | 100.81 | 1,705,940 | +1.78(+1.79%) |
Aug 20, 2021 | 96.88 | 99.07 | 96.05 | 99.04 | 1,729,236 | +4.32(+4.56%) |
Aug 19, 2021 | 93.60 | 96.12 | 92.68 | 94.72 | 1,467,761 | -0.60(-0.63%) |
Aug 18, 2021 | 95.45 | 97.82 | 95.09 | 95.32 | 1,925,691 | -0.20(-0.21%) |
Aug 17, 2021 | 99.54 | 99.59 | 94.91 | 95.52 | 2,047,449 | -5.25(-5.21%) |
Aug 16, 2021 | 97.85 | 101.08 | 97.02 | 100.77 | 1,415,371 | +2.45(+2.50%) |
Aug 13, 2021 | 98.90 | 99.60 | 97.86 | 98.32 | 1,248,174 | -0.41(-0.42%) |
Aug 12, 2021 | 98.88 | 99.84 | 97.26 | 98.73 | 940,478 | +0.83(+0.85%) |
Aug 11, 2021 | 98.24 | 98.85 | 96.15 | 97.90 | 1,082,537 | -0.24(-0.25%) |
Aug 10, 2021 | 96.27 | 99.41 | 95.95 | 98.14 | 1,216,497 | +1.81(+1.88%) |
Aug 09, 2021 | 96.49 | 97.76 | 95.67 | 96.33 | 675,126 | -0.66(-0.68%) |
Aug 06, 2021 | 97.54 | 98.53 | 96.18 | 96.99 | 1,245,055 | -0.21(-0.21%) |
Aug 05, 2021 | 95.34 | 97.36 | 94.86 | 97.20 | 1,208,604 | +2.79(+2.95%) |
Aug 04, 2021 | 97.27 | 98.03 | 93.85 | 94.41 | 1,582,676 | -3.21(-3.29%) |
Aug 03, 2021 | 95.43 | 97.80 | 94.04 | 97.62 | 1,345,036 | +2.80(+2.96%) |
Aug 02, 2021 | 94.28 | 96.11 | 93.95 | 94.82 | 863,712 | +0.90(+0.96%) |
Jul 30, 2021 | 93.68 | 97.61 | 93.23 | 93.92 | 1,577,934 | -0.87(-0.92%) |
Jul 29, 2021 | 93.48 | 96.83 | 93.46 | 94.79 | 1,749,717 | +2.15(+2.32%) |
Jul 28, 2021 | 93.00 | 93.65 | 91.73 | 92.64 | 891,401 | -0.14(-0.15%) |
Jul 27, 2021 | 93.66 | 93.70 | 90.97 | 92.78 | 1,058,765 | -1.02(-1.09%) |
Jul 26, 2021 | 93.90 | 96.11 | 93.47 | 93.80 | 1,439,815 | -0.36(-0.38%) |
Jul 23, 2021 | 92.25 | 94.41 | 91.89 | 94.16 | 1,523,479 | +2.82(+3.09%) |
Jul 22, 2021 | 91.75 | 91.75 | 89.91 | 91.34 | 944,959 | -0.15(-0.17%) |
Jul 21, 2021 | 89.25 | 91.62 | 89.19 | 91.49 | 1,251,014 | +2.96(+3.34%) |
Jul 20, 2021 | 86.21 | 88.87 | 85.22 | 88.53 | 1,081,088 | +2.99(+3.50%) |
Jul 19, 2021 | 82.56 | 85.78 | 82.50 | 85.54 | 1,274,134 | -0.32(-0.37%) |
Jul 16, 2021 | 88.61 | 89.55 | 85.74 | 85.85 | 1,185,616 | -3.35(-3.75%) |
Jul 15, 2021 | 90.27 | 90.69 | 87.81 | 89.20 | 1,535,214 | -2.10(-2.30%) |
Jul 14, 2021 | 91.53 | 92.29 | 90.76 | 91.30 | 1,232,062 | +1.11(+1.23%) |
Jul 13, 2021 | 90.15 | 91.33 | 89.59 | 90.19 | 822,623 | -0.28(-0.31%) |
Jul 12, 2021 | 91.31 | 92.12 | 89.97 | 90.47 | 1,240,165 | -0.89(-0.98%) |
Jul 09, 2021 | 89.45 | 91.43 | 89.19 | 91.36 | 1,132,573 | +2.89(+3.26%) |
Jul 08, 2021 | 87.58 | 89.73 | 85.11 | 88.48 | 2,609,005 | -0.34(-0.39%) |
Jul 07, 2021 | 87.94 | 89.25 | 86.27 | 88.82 | 1,572,501 | +0.65(+0.74%) |
Jul 06, 2021 | 90.70 | 90.70 | 86.25 | 88.17 | 1,228,861 | -2.43(-2.68%) |
Jul 02, 2021 | 91.42 | 91.82 | 89.66 | 90.60 | 750,113 | -0.94(-1.02%) |
Jul 01, 2021 | 90.35 | 92.09 | 90.05 | 91.53 | 1,009,491 | +1.18(+1.31%) |
Jun 30, 2021 | 91.80 | 92.10 | 87.92 | 90.35 | 2,015,034 | -0.62(-0.68%) |
Jun 29, 2021 | 91.16 | 92.35 | 90.12 | 90.98 | 2,237,272 | +1.61(+1.80%) |
Jun 28, 2021 | 90.71 | 91.04 | 88.50 | 89.37 | 1,412,986 | -1.90(-2.08%) |
Jun 25, 2021 | 90.33 | 92.81 | 89.75 | 91.27 | 2,144,401 | +2.28(+2.56%) |
Jun 24, 2021 | 89.42 | 89.71 | 87.85 | 88.99 | 1,251,998 | +0.25(+0.28%) |
Jun 23, 2021 | 88.04 | 89.10 | 87.18 | 88.74 | 2,253,305 | +1.25(+1.43%) |
Jun 22, 2021 | 86.49 | 88.62 | 85.47 | 87.49 | 1,403,127 | +0.98(+1.14%) |
Jun 21, 2021 | 83.69 | 86.60 | 83.24 | 86.50 | 1,822,612 | +3.81(+4.60%) |
Jun 18, 2021 | 81.69 | 84.33 | 81.29 | 82.70 | 2,494,282 | +0.22(+0.26%) |
Jun 17, 2021 | 84.12 | 84.41 | 80.45 | 82.48 | 2,483,047 | -1.95(-2.31%) |
Jun 16, 2021 | 85.06 | 85.13 | 82.90 | 84.43 | 1,931,137 | -1.42(-1.65%) |
Jun 15, 2021 | 88.25 | 88.25 | 84.69 | 85.84 | 2,192,671 | -2.81(-3.17%) |
Jun 14, 2021 | 90.79 | 92.28 | 87.81 | 88.66 | 2,050,018 | -1.67(-1.85%) |
Jun 11, 2021 | 88.01 | 90.51 | 87.90 | 90.33 | 3,181,418 | +2.53(+2.89%) |
Jun 10, 2021 | 89.86 | 90.24 | 87.34 | 87.79 | 2,185,763 | -1.41(-1.58%) |
Jun 09, 2021 | 89.55 | 90.62 | 88.65 | 89.21 | 1,516,216 | -0.58(-0.64%) |
Jun 08, 2021 | 87.52 | 89.91 | 86.69 | 89.78 | 1,678,291 | +2.32(+2.65%) |
Jun 07, 2021 | 88.06 | 89.52 | 86.96 | 87.46 | 1,649,792 | -0.12(-0.13%) |
Jun 04, 2021 | 87.15 | 87.75 | 85.28 | 87.58 | 1,285,820 | +1.53(+1.78%) |
Jun 03, 2021 | 86.64 | 87.66 | 84.96 | 86.05 | 1,956,141 | -0.93(-1.06%) |
Jun 02, 2021 | 88.06 | 88.07 | 85.54 | 86.98 | 2,819,649 | -0.54(-0.62%) |